2005-01-03 00:00:00,197.107,197.125,196.936,196.994,785400003.0
2005-01-03 00:15:00,196.973,197.017,196.863,196.935,768299999.0
2005-01-03 00:30:00,196.896,196.993,196.896,196.94,675400000.0
2005-01-03 00:45:00,196.946,197.004,196.9,196.926,677500003.0
2005-01-03 01:00:00,196.924,197.004,196.789,196.884,771699999.0
2005-01-03 01:15:00,196.906,197.047,196.833,196.925,721400002.0
2005-01-03 01:30:00,196.881,196.932,196.73,196.877,604300001.0
2005-01-03 01:45:00,196.85,196.906,196.801,196.808,728400001.0
2005-01-03 02:00:00,196.768,196.931,196.754,196.885,738000002.0
2005-01-03 02:15:00,196.86,196.961,196.826,196.934,677600000.0
2005-01-03 02:30:00,196.903,196.903,196.556,196.616,715900003.0
2005-01-03 02:45:00,196.616,196.68,196.423,196.494,741499998.0
2005-01-03 03:00:00,196.51,196.608,196.44,196.485,713000000.0
2005-01-03 03:15:00,196.462,196.548,196.199,196.273,840799997.0
2005-01-03 03:30:00,196.276,196.372,196.201,196.27,799099997.0
2005-01-03 03:45:00,196.298,196.329,196.142,196.173,801700002.0
2005-01-03 04:00:00,196.142,196.189,196.073,196.096,794999998.0
2005-01-03 04:15:00,196.117,196.219,196.034,196.196,773000003.0
2005-01-03 04:30:00,196.181,196.213,195.868,195.907,727900000.0
2005-01-03 04:45:00,195.897,195.943,195.642,195.642,801099998.0
2005-01-03 05:00:00,195.673,195.75,195.526,195.729,825599999.0
2005-01-03 05:15:00,195.712,195.921,195.595,195.679,852599996.0
2005-01-03 05:30:00,195.676,196.007,195.657,196.007,721099997.0
2005-01-03 05:45:00,196.002,196.513,195.998,196.29,817900003.0
2005-01-03 06:00:00,196.329,196.441,196.032,196.113,817600000.0
2005-01-03 06:15:00,196.117,196.395,196.102,196.221,831400004.0
2005-01-03 06:30:00,196.243,196.352,196.224,196.298,722099998.0
2005-01-03 06:45:00,196.31,196.467,196.269,196.385,806200003.0
2005-01-03 07:00:00,196.423,196.619,196.423,196.461,712199999.0
2005-01-03 07:15:00,196.492,196.534,196.387,196.387,757499999.0
2005-01-03 07:30:00,196.388,196.548,196.388,196.448,678199998.0
2005-01-03 07:45:00,196.457,196.457,196.149,196.246,763200004.0
2005-01-03 08:00:00,196.253,196.38,196.239,196.325,779300003.0
2005-01-03 08:15:00,196.34,196.375,196.251,196.312,717500001.0
2005-01-03 08:30:00,196.302,196.51,196.277,196.418,830900000.0
2005-01-03 08:45:00,196.389,196.402,195.944,195.956,789899998.0
2005-01-03 09:00:00,195.982,196.182,195.963,196.112,707900000.0
2005-01-03 09:15:00,196.149,196.437,196.018,196.418,652200000.0
2005-01-03 09:30:00,196.396,196.464,196.067,196.122,685600004.0
2005-01-03 09:45:00,196.128,196.385,196.038,196.385,709400000.0
2005-01-03 10:00:00,196.448,196.616,196.417,196.417,712999999.0
2005-01-03 10:15:00,196.401,196.615,196.383,196.404,777500002.0
2005-01-03 10:30:00,196.398,196.498,196.244,196.429,769099997.0
2005-01-03 10:45:00,196.508,196.508,196.343,196.379,843299996.0
2005-01-03 11:00:00,196.388,196.426,196.24,196.308,647300000.0
2005-01-03 11:15:00,196.31,196.509,196.272,196.335,761499995.0
2005-01-03 11:30:00,196.335,196.571,196.255,196.373,826299999.0
2005-01-03 11:45:00,196.356,196.475,196.264,196.443,684999999.0
2005-01-03 12:00:00,196.449,196.449,196.229,196.28,831600000.0
2005-01-03 12:15:00,196.253,196.35,196.149,196.173,747499999.0
2005-01-03 12:30:00,196.206,196.429,196.188,196.31,791799998.0
2005-01-03 12:45:00,196.317,196.32,195.893,195.987,827999997.0
2005-01-03 13:00:00,195.968,196.05,195.875,195.98,744199997.0
2005-01-03 13:15:00,195.992,196.019,195.811,195.858,761599998.0
2005-01-03 13:30:00,195.862,195.962,195.841,195.863,666499999.0
2005-01-03 13:45:00,195.847,196.019,195.826,195.98,814799998.0
2005-01-03 14:00:00,195.995,196.164,195.911,196.164,746100000.0
2005-01-03 14:15:00,196.179,196.179,195.824,195.847,754899999.0
2005-01-03 14:30:00,195.818,195.887,195.69,195.854,763900000.0
2005-01-03 14:45:00,195.872,196.128,195.831,196.086,753699999.0
2005-01-03 15:00:00,196.077,196.227,196.035,196.209,650599993.0
2005-01-03 15:15:00,196.217,196.227,195.92,196.014,736000000.0
2005-01-03 15:30:00,196.035,196.053,195.676,195.85,688500001.0
2005-01-03 15:45:00,195.837,195.903,195.752,195.858,816399999.0
2005-01-03 16:00:00,195.843,195.916,195.722,195.759,615300002.0
2005-01-03 16:15:00,195.77,195.773,195.656,195.747,710999994.0
2005-01-03 16:30:00,195.719,196.091,195.717,196.063,784500001.0
2005-01-03 16:45:00,196.06,196.142,195.957,196.042,801000003.0
2005-01-03 17:00:00,196.032,196.039,195.685,195.721,737799998.0
2005-01-03 17:15:00,195.726,195.928,195.636,195.711,718600000.0
2005-01-03 17:30:00,195.707,195.916,195.667,195.907,779000001.0
2005-01-03 17:45:00,195.928,196.012,195.73,195.75,731400000.0
2005-01-03 18:00:00,195.755,195.907,195.652,195.773,7765199990.0
2005-01-03 18:15:00,195.776,195.978,195.689,195.905,7710099993.0
2005-01-03 18:30:00,195.918,195.987,195.8,195.986,4819099997.0
2005-01-03 18:45:00,195.977,196.064,195.83,195.959,2995699999.0
2005-01-03 19:00:00,195.93,196.035,195.869,195.988,2885200003.0
2005-01-03 19:15:00,196.015,196.05,195.847,195.888,3200700000.0
2005-01-03 19:30:00,195.871,195.898,195.525,195.575,3112900001.0
2005-01-03 19:45:00,195.579,195.703,195.543,195.639,2380500000.0
2005-01-03 20:00:00,195.643,195.74,195.591,195.63,2652599994.0
2005-01-03 20:15:00,195.629,195.665,195.493,195.608,3622399997.0
2005-01-03 20:30:00,195.616,195.68,195.532,195.575,4031499999.0
2005-01-03 20:45:00,195.583,195.652,195.495,195.543,3700500008.0
2005-01-03 21:00:00,195.535,195.598,195.322,195.43,2920999998.0
2005-01-03 21:15:00,195.433,195.476,195.331,195.414,2674200003.0
2005-01-03 21:30:00,195.371,195.562,195.349,195.53,1437600004.0
2005-01-03 21:45:00,195.511,195.635,195.425,195.509,1128599996.0
2005-01-03 22:00:00,195.503,195.637,195.487,195.509,1403300000.0
2005-01-03 22:15:00,195.509,195.56,195.426,195.529,1398900000.0
2005-01-03 22:30:00,195.526,195.565,195.463,195.51,1231200005.0
2005-01-03 22:45:00,195.523,195.592,195.471,195.536,1111099997.0
2005-01-03 23:00:00,195.548,195.626,195.526,195.588,748600001.0
2005-01-03 23:15:00,195.589,195.612,195.479,195.543,772800002.0
2005-01-03 23:30:00,195.569,195.686,195.513,195.547,843000002.0
2005-01-03 23:45:00,195.634,195.77,195.611,195.714,774199998.0
2005-01-04 00:00:00,195.721,195.808,195.678,195.752,817900000.0
2005-01-04 00:15:00,195.756,195.868,195.72,195.815,846900002.0
2005-01-04 00:30:00,195.803,195.962,195.743,195.846,710399999.0
2005-01-04 00:45:00,195.848,195.954,195.791,195.886,767199999.0
2005-01-04 01:00:00,195.881,195.938,195.82,195.907,696600001.0
2005-01-04 01:15:00,195.913,195.977,195.865,195.881,796700001.0
2005-01-04 01:30:00,195.86,195.892,195.665,195.721,640500002.0
2005-01-04 01:45:00,195.715,195.755,195.477,195.657,699999999.0
2005-01-04 02:00:00,195.654,195.663,195.469,195.549,790100000.0
2005-01-04 02:15:00,195.538,195.885,195.538,195.849,814700000.0
2005-01-04 02:30:00,195.832,196.001,195.794,195.857,758399996.0
2005-01-04 02:45:00,195.807,195.909,195.703,195.724,766800002.0
2005-01-04 03:00:00,195.702,195.782,195.578,195.654,730599999.0
2005-01-04 03:15:00,195.655,195.776,195.613,195.625,803599997.0
2005-01-04 03:30:00,195.629,195.816,195.623,195.75,780299998.0
2005-01-04 03:45:00,195.748,195.828,195.712,195.748,783200000.0
2005-01-04 04:00:00,195.747,195.805,195.717,195.787,853100001.0
2005-01-04 04:15:00,195.759,195.807,195.672,195.745,648500000.0
2005-01-04 04:30:00,195.716,195.855,195.653,195.825,707499996.0
2005-01-04 04:45:00,195.852,196.098,195.807,196.007,711400001.0
2005-01-04 05:00:00,196.034,196.071,195.905,195.949,798500002.0
2005-01-04 05:15:00,195.929,195.959,195.833,195.898,812899999.0
2005-01-04 05:30:00,195.93,195.94,195.731,195.743,625000001.0
2005-01-04 05:45:00,195.712,195.786,195.666,195.775,771500002.0
2005-01-04 06:00:00,195.772,195.851,195.611,195.627,655500001.0
2005-01-04 06:15:00,195.596,195.723,195.578,195.661,716900001.0
2005-01-04 06:30:00,195.642,195.731,195.533,195.54,770000000.0
2005-01-04 06:45:00,195.55,195.691,195.426,195.678,716099999.0
2005-01-04 07:00:00,195.684,195.816,195.615,195.642,846099993.0
2005-01-04 07:15:00,195.603,195.695,195.551,195.695,881700000.0
2005-01-04 07:30:00,195.707,195.777,195.634,195.681,803100000.0
2005-01-04 07:45:00,195.73,195.776,195.675,195.764,801900001.0
2005-01-04 08:00:00,195.771,195.84,195.7,195.812,720200001.0
2005-01-04 08:15:00,195.804,195.897,195.75,195.787,816600003.0
2005-01-04 08:30:00,195.763,195.825,195.601,195.683,746199997.0
2005-01-04 08:45:00,195.666,195.712,195.428,195.44,826599999.0
2005-01-04 09:00:00,195.456,195.48,195.095,195.224,801099999.0
2005-01-04 09:15:00,195.239,195.371,195.201,195.246,720900001.0
2005-01-04 09:30:00,195.262,195.4,195.246,195.356,827600002.0
2005-01-04 09:45:00,195.387,195.436,195.25,195.292,809500001.0
2005-01-04 10:00:00,195.257,195.322,195.146,195.275,798699998.0
2005-01-04 10:15:00,195.306,195.461,195.25,195.461,668400001.0
2005-01-04 10:30:00,195.423,195.616,195.385,195.385,841399996.0
2005-01-04 10:45:00,195.402,195.72,195.308,195.719,836000005.0
2005-01-04 11:00:00,195.696,195.745,195.49,195.745,877000001.0
2005-01-04 11:15:00,195.747,196.08,195.704,195.962,840100000.0
2005-01-04 11:30:00,195.956,195.956,195.652,195.865,810900001.0
2005-01-04 11:45:00,195.85,196.428,195.807,196.405,732100001.0
2005-01-04 12:00:00,196.417,196.82,196.273,196.82,863999998.0
2005-01-04 12:15:00,196.865,196.871,196.233,196.269,865400003.0
2005-01-04 12:30:00,196.247,196.335,196.186,196.292,731300000.0
2005-01-04 12:45:00,196.29,196.408,196.019,196.03,669099998.0
2005-01-04 13:00:00,196.043,196.043,195.854,195.915,772100000.0
2005-01-04 13:15:00,195.911,196.071,195.852,195.971,687900002.0
2005-01-04 13:30:00,195.983,196.161,195.923,195.925,784300003.0
2005-01-04 13:45:00,195.903,195.962,195.856,195.955,782199999.0
2005-01-04 14:00:00,195.943,196.246,195.92,196.225,703700002.0
2005-01-04 14:15:00,196.24,196.374,196.052,196.298,563100001.0
2005-01-04 14:30:00,196.283,196.297,196.05,196.084,872899998.0
2005-01-04 14:45:00,196.083,196.163,195.976,196.063,919000004.0
2005-01-04 15:00:00,196.083,196.127,195.965,196.06,797199998.0
2005-01-04 15:15:00,196.072,196.199,196.013,196.182,780200001.0
2005-01-04 15:30:00,196.217,196.269,196.122,196.146,731299998.0
2005-01-04 15:45:00,196.164,196.362,196.091,196.21,770899999.0
2005-01-04 16:00:00,196.189,196.419,196.17,196.333,676599999.0
2005-01-04 16:15:00,196.354,196.39,196.159,196.336,761000004.0
2005-01-04 16:30:00,196.309,196.371,196.242,196.265,692800000.0
2005-01-04 16:45:00,196.229,196.322,196.148,196.281,851499999.0
2005-01-04 17:00:00,196.327,196.342,196.129,196.175,737200001.0
2005-01-04 17:15:00,196.181,196.278,195.93,195.973,724000001.0
2005-01-04 17:30:00,195.973,196.094,195.925,195.975,728500000.0
2005-01-04 17:45:00,195.987,196.667,195.958,196.509,768100002.0
2005-01-04 18:00:00,196.481,196.578,196.147,196.244,8072399999.0
2005-01-04 18:15:00,196.231,196.394,196.13,196.335,7432200006.0
2005-01-04 18:30:00,196.347,196.469,196.241,196.431,4633399999.0
2005-01-04 18:45:00,196.431,196.465,196.211,196.364,3295299996.0
2005-01-04 19:00:00,196.335,196.465,196.19,196.378,2889400000.0
2005-01-04 19:15:00,196.385,196.595,196.313,196.336,3015799999.0
2005-01-04 19:30:00,196.345,196.419,196.213,196.379,3291700000.0
2005-01-04 19:45:00,196.387,196.402,196.243,196.339,2443200000.0
2005-01-04 20:00:00,196.331,196.406,196.298,196.38,2765800001.0
2005-01-04 20:15:00,196.376,196.395,196.228,196.278,3663700000.0
2005-01-04 20:30:00,196.286,196.465,196.28,196.33,3653900000.0
2005-01-04 20:45:00,196.319,196.415,196.238,196.367,3771799999.0
2005-01-04 21:00:00,196.335,196.536,196.233,196.533,2780700003.0
2005-01-04 21:15:00,196.531,196.659,196.472,196.583,3014499994.0
2005-01-04 21:30:00,196.614,196.986,196.6,196.716,1516999997.0
2005-01-04 21:45:00,196.722,196.74,196.454,196.457,1148699999.0
2005-01-04 22:00:00,196.427,196.726,196.396,196.651,1429399996.0
2005-01-04 22:15:00,196.705,196.776,196.584,196.764,1455600001.0
2005-01-04 22:30:00,196.738,196.928,196.71,196.915,1427200001.0
2005-01-04 22:45:00,196.917,196.933,196.772,196.832,998100001.0
2005-01-04 23:00:00,196.807,196.895,196.774,196.847,717100005.0
2005-01-04 23:15:00,196.869,196.921,196.767,196.889,800199996.0
2005-01-04 23:30:00,196.922,197.067,196.888,196.978,677100000.0
2005-01-04 23:45:00,196.961,196.961,196.738,196.825,680899997.0
2005-01-05 00:00:00,196.813,196.873,196.729,196.729,716300001.0
2005-01-05 00:15:00,196.731,196.768,196.657,196.712,819800002.0
2005-01-05 00:30:00,196.69,196.702,196.535,196.573,522899998.0
2005-01-05 00:45:00,196.542,196.619,196.472,196.536,767700001.0
2005-01-05 01:00:00,196.521,196.581,196.445,196.535,885100002.0
2005-01-05 01:15:00,196.577,196.577,196.405,196.465,804900000.0
2005-01-05 01:30:00,196.504,196.609,196.465,196.55,872400004.0
2005-01-05 01:45:00,196.516,196.603,196.369,196.474,934399998.0
2005-01-05 02:00:00,196.47,196.583,196.43,196.58,787400001.0
2005-01-05 02:15:00,196.565,196.636,196.521,196.592,735100000.0
2005-01-05 02:30:00,196.576,196.682,196.536,196.623,854900005.0
2005-01-05 02:45:00,196.594,196.69,196.527,196.681,814999999.0
2005-01-05 03:00:00,196.658,196.682,196.46,196.57,815599997.0
2005-01-05 03:15:00,196.579,196.587,196.414,196.526,763400003.0
2005-01-05 03:30:00,196.534,196.88,196.489,196.76,825199999.0
2005-01-05 03:45:00,196.765,196.877,196.703,196.857,843200004.0
2005-01-05 04:00:00,196.87,196.981,196.614,196.675,839900001.0
2005-01-05 04:15:00,196.656,196.727,196.495,196.593,731000003.0
2005-01-05 04:30:00,196.604,196.712,196.55,196.675,769400001.0
2005-01-05 04:45:00,196.647,196.748,196.635,196.705,744800000.0
2005-01-05 05:00:00,196.714,196.794,196.687,196.745,732899999.0
2005-01-05 05:15:00,196.728,196.792,196.652,196.725,887200004.0
2005-01-05 05:30:00,196.757,196.783,196.607,196.629,824700001.0
2005-01-05 05:45:00,196.649,196.729,196.594,196.687,812100001.0
2005-01-05 06:00:00,196.682,196.733,196.601,196.725,856200002.0
2005-01-05 06:15:00,196.725,196.728,196.581,196.628,786699997.0
2005-01-05 06:30:00,196.613,196.632,196.488,196.6,802900002.0
2005-01-05 06:45:00,196.583,196.675,196.55,196.619,737800001.0
2005-01-05 07:00:00,196.614,196.735,196.593,196.669,750100001.0
2005-01-05 07:15:00,196.649,196.707,196.556,196.645,758600002.0
2005-01-05 07:30:00,196.621,196.778,196.577,196.739,591900001.0
2005-01-05 07:45:00,196.73,196.836,196.694,196.71,885299996.0
2005-01-05 08:00:00,196.695,196.77,196.576,196.692,802499999.0
2005-01-05 08:15:00,196.667,196.685,196.574,196.659,752800002.0
2005-01-05 08:30:00,196.652,196.67,196.556,196.617,824100001.0
2005-01-05 08:45:00,196.607,196.65,196.436,196.516,710500000.0
2005-01-05 09:00:00,196.519,196.557,196.448,196.513,738299999.0
2005-01-05 09:15:00,196.512,196.598,196.408,196.596,809300001.0
2005-01-05 09:30:00,196.581,196.71,196.471,196.631,774000004.0
2005-01-05 09:45:00,196.629,196.937,196.599,196.689,740799998.0
2005-01-05 10:00:00,196.701,196.766,196.494,196.576,718500000.0
2005-01-05 10:15:00,196.611,196.662,196.459,196.49,640299999.0
2005-01-05 10:30:00,196.473,196.582,196.385,196.473,741300000.0
2005-01-05 10:45:00,196.455,196.495,196.195,196.238,803600003.0
2005-01-05 11:00:00,196.233,196.393,196.189,196.213,646599999.0
2005-01-05 11:15:00,196.229,196.597,196.186,196.593,740200002.0
2005-01-05 11:30:00,196.603,196.752,196.536,196.687,860599999.0
2005-01-05 11:45:00,196.694,196.743,196.348,196.392,814800004.0
2005-01-05 12:00:00,196.423,196.663,196.413,196.609,674000001.0
2005-01-05 12:15:00,196.588,196.751,196.544,196.607,848100001.0
2005-01-05 12:30:00,196.618,196.717,196.533,196.681,779500003.0
2005-01-05 12:45:00,196.695,196.717,196.385,196.397,845100001.0
2005-01-05 13:00:00,196.489,196.751,196.489,196.623,852500001.0
2005-01-05 13:15:00,196.611,196.685,196.151,196.233,791400001.0
2005-01-05 13:30:00,196.219,196.269,196.076,196.165,815199998.0
2005-01-05 13:45:00,196.144,196.342,196.085,196.248,784199998.0
2005-01-05 14:00:00,196.218,196.319,196.109,196.181,662300001.0
2005-01-05 14:15:00,196.204,196.318,196.068,196.108,694200000.0
2005-01-05 14:30:00,196.09,196.329,196.083,196.181,756100002.0
2005-01-05 14:45:00,196.152,196.17,195.948,195.954,752900000.0
2005-01-05 15:00:00,195.956,196.063,195.853,195.867,703499999.0
2005-01-05 15:15:00,195.836,195.97,195.758,195.83,666699999.0
2005-01-05 15:30:00,195.823,195.898,195.617,195.83,876999999.0
2005-01-05 15:45:00,195.818,196.15,195.816,196.117,873699999.0
2005-01-05 16:00:00,196.093,196.145,195.939,196.022,730199999.0
2005-01-05 16:15:00,196.02,196.197,195.907,196.135,811700001.0
2005-01-05 16:30:00,196.139,196.165,195.891,196.035,835300002.0
2005-01-05 16:45:00,196.006,196.232,195.996,196.204,838800003.0
2005-01-05 17:00:00,196.239,196.326,196.112,196.177,822300001.0
2005-01-05 17:15:00,196.193,196.324,196.112,196.182,714200000.0
2005-01-05 17:30:00,196.15,196.293,196.139,196.14,829099996.0
2005-01-05 17:45:00,196.126,196.16,195.912,196.028,603300001.0
2005-01-05 18:00:00,196.047,196.115,195.861,196.017,8266999999.0
2005-01-05 18:15:00,196.024,196.222,195.898,196.202,7658499998.0
2005-01-05 18:30:00,196.217,196.442,196.211,196.343,4582300002.0
2005-01-05 18:45:00,196.334,196.356,196.067,196.112,3094800001.0
2005-01-05 19:00:00,196.09,196.26,196.054,196.26,2843799997.0
2005-01-05 19:15:00,196.27,196.327,196.057,196.104,2988900006.0
2005-01-05 19:30:00,196.087,196.15,195.91,195.915,3265300002.0
2005-01-05 19:45:00,195.92,195.954,195.793,195.824,2335700002.0
2005-01-05 20:00:00,195.811,195.926,195.633,195.878,2750200004.0
2005-01-05 20:15:00,195.885,195.944,195.792,195.846,3654099995.0
2005-01-05 20:30:00,195.843,195.899,195.688,195.706,4035300004.0
2005-01-05 20:45:00,195.77,195.903,195.716,195.808,3932000005.0
2005-01-05 21:00:00,195.808,195.876,195.725,195.793,3045100003.0
2005-01-05 21:15:00,195.808,195.935,195.746,195.885,3024199996.0
2005-01-05 21:30:00,195.862,196.075,195.788,196.065,1355600001.0
2005-01-05 21:45:00,196.079,196.161,196.034,196.086,1241099998.0
2005-01-05 22:00:00,196.11,196.185,196.079,196.12,1475599997.0
2005-01-05 22:15:00,196.111,196.144,195.993,196.035,1573899998.0
2005-01-05 22:30:00,196.028,196.06,195.881,195.954,1280599995.0
2005-01-05 22:45:00,195.961,196.051,195.884,196.004,1192900002.0
2005-01-05 23:00:00,195.989,196.06,195.923,195.959,776400001.0
2005-01-05 23:15:00,195.941,195.999,195.853,195.942,722199999.0
2005-01-05 23:30:00,195.981,196.045,195.939,196.042,670700000.0
2005-01-05 23:45:00,196.056,196.07,195.943,196.03,761200001.0
2005-01-06 00:00:00,196.042,196.162,195.938,196.108,721900001.0
2005-01-06 00:15:00,196.145,196.209,196.094,196.103,888199999.0
2005-01-06 00:30:00,196.118,196.226,196.09,196.217,699900000.0
2005-01-06 00:45:00,196.182,196.237,196.099,196.16,814899999.0
2005-01-06 01:00:00,196.152,196.21,196.049,196.106,679399999.0
2005-01-06 01:15:00,196.107,196.158,195.978,196.075,817700001.0
2005-01-06 01:30:00,196.045,196.093,195.987,196.049,789100001.0
2005-01-06 01:45:00,196.06,196.102,195.838,195.886,775400000.0
2005-01-06 02:00:00,195.88,196.227,195.88,196.204,796700000.0
2005-01-06 02:15:00,196.214,196.334,196.127,196.294,802999999.0
2005-01-06 02:30:00,196.293,196.327,196.123,196.135,785299998.0
2005-01-06 02:45:00,196.143,196.217,196.036,196.072,736900001.0
2005-01-06 03:00:00,196.054,196.11,195.973,196.088,727899999.0
2005-01-06 03:15:00,196.087,196.195,195.934,196.195,654000001.0
2005-01-06 03:30:00,196.205,196.23,196.017,196.073,697000001.0
2005-01-06 03:45:00,196.092,196.153,196.043,196.115,781499999.0
2005-01-06 04:00:00,196.118,196.263,196.091,196.259,739700001.0
2005-01-06 04:15:00,196.278,196.33,196.175,196.278,732999997.0
2005-01-06 04:30:00,196.286,196.361,196.195,196.323,628899998.0
2005-01-06 04:45:00,196.286,196.337,196.25,196.274,788699999.0
2005-01-06 05:00:00,196.272,196.435,196.259,196.373,967999999.0
2005-01-06 05:15:00,196.365,196.399,196.294,196.313,785299997.0
2005-01-06 05:30:00,196.322,196.34,196.218,196.324,721100000.0
2005-01-06 05:45:00,196.336,196.395,196.266,196.325,762300000.0
2005-01-06 06:00:00,196.336,196.393,196.278,196.301,760600000.0
2005-01-06 06:15:00,196.274,196.36,196.201,196.343,636400000.0
2005-01-06 06:30:00,196.339,196.354,196.26,196.299,708699999.0
2005-01-06 06:45:00,196.307,196.361,196.269,196.273,713000003.0
2005-01-06 07:00:00,196.281,196.371,196.234,196.309,711099999.0
2005-01-06 07:15:00,196.306,196.364,196.225,196.29,1035200001.0
2005-01-06 07:30:00,196.284,196.361,196.189,196.223,681799999.0
2005-01-06 07:45:00,196.216,196.322,195.848,195.871,884199997.0
2005-01-06 08:00:00,195.905,196.243,195.905,196.183,642299997.0
2005-01-06 08:15:00,196.181,196.245,196.102,196.206,684700003.0
2005-01-06 08:30:00,196.199,196.386,196.156,196.282,803900001.0
2005-01-06 08:45:00,196.27,196.41,196.253,196.375,777600001.0
2005-01-06 09:00:00,196.388,196.45,196.262,196.307,715100001.0
2005-01-06 09:15:00,196.316,196.695,196.253,196.573,712800001.0
2005-01-06 09:30:00,196.575,196.653,196.404,196.485,721599997.0
2005-01-06 09:45:00,196.507,196.616,196.399,196.536,755100001.0
2005-01-06 10:00:00,196.524,196.558,196.415,196.45,777200000.0
2005-01-06 10:15:00,196.441,196.602,196.352,196.519,842900000.0
2005-01-06 10:30:00,196.502,196.636,196.37,196.496,794800003.0
2005-01-06 10:45:00,196.491,196.612,196.436,196.612,769700001.0
2005-01-06 11:00:00,196.62,196.638,196.44,196.522,727000000.0
2005-01-06 11:15:00,196.527,196.64,196.477,196.508,884200004.0
2005-01-06 11:30:00,196.432,196.546,195.954,195.954,751700000.0
2005-01-06 11:45:00,195.98,196.327,195.963,196.247,782600000.0
2005-01-06 12:00:00,196.28,196.531,196.244,196.479,848099999.0
2005-01-06 12:15:00,196.483,196.504,196.171,196.43,689900001.0
2005-01-06 12:30:00,196.457,196.73,196.354,196.69,825599999.0
2005-01-06 12:45:00,196.666,196.702,196.283,196.313,815800005.0
2005-01-06 13:00:00,196.331,196.507,196.331,196.399,839800000.0
2005-01-06 13:15:00,196.384,196.464,196.219,196.329,712200000.0
2005-01-06 13:30:00,196.333,196.461,196.126,196.461,828900003.0
2005-01-06 13:45:00,196.464,196.504,196.227,196.377,877699999.0
2005-01-06 14:00:00,196.361,196.444,196.278,196.372,703599999.0
2005-01-06 14:15:00,196.386,196.495,196.259,196.315,809499999.0
2005-01-06 14:30:00,196.318,196.424,196.212,196.417,823800000.0
2005-01-06 14:45:00,196.407,196.464,196.331,196.423,724900002.0
2005-01-06 15:00:00,196.414,196.478,196.313,196.432,723300001.0
2005-01-06 15:15:00,196.438,196.499,196.367,196.453,744200002.0
2005-01-06 15:30:00,196.478,196.482,196.139,196.242,763500001.0
2005-01-06 15:45:00,196.236,196.263,196.097,196.233,678600003.0
2005-01-06 16:00:00,196.229,196.364,196.196,196.319,731499999.0
2005-01-06 16:15:00,196.343,196.496,196.308,196.308,672499998.0
2005-01-06 16:30:00,196.304,196.446,196.243,196.396,790300000.0
2005-01-06 16:45:00,196.396,196.735,196.379,196.64,868199997.0
2005-01-06 17:00:00,196.669,196.942,196.631,196.865,807700000.0
2005-01-06 17:15:00,196.869,196.924,196.723,196.743,822600002.0
2005-01-06 17:30:00,196.752,197.13,196.733,197.129,831700000.0
2005-01-06 17:45:00,197.166,197.214,196.961,196.984,890000000.0
2005-01-06 18:00:00,197.009,197.135,196.657,196.728,8121600004.0
2005-01-06 18:15:00,196.723,196.819,196.622,196.713,7776500005.0
2005-01-06 18:30:00,196.718,196.839,196.641,196.749,4408499992.0
2005-01-06 18:45:00,196.727,196.782,196.503,196.758,2830500000.0
2005-01-06 19:00:00,196.764,196.837,196.632,196.812,2814500000.0
2005-01-06 19:15:00,196.809,197.01,196.773,196.843,2888900002.0
2005-01-06 19:30:00,196.805,196.868,196.601,196.629,3270900004.0
2005-01-06 19:45:00,196.623,196.706,196.573,196.606,2485300000.0
2005-01-06 20:00:00,196.631,196.718,196.478,196.606,2688700010.0
2005-01-06 20:15:00,196.602,196.743,196.52,196.542,3606399997.0
2005-01-06 20:30:00,196.536,196.656,196.483,196.587,3987100000.0
2005-01-06 20:45:00,196.577,196.688,196.504,196.61,3855700000.0
2005-01-06 21:00:00,196.61,196.766,196.603,196.715,3167300006.0
2005-01-06 21:15:00,196.722,196.762,196.637,196.72,2954300011.0
2005-01-06 21:30:00,196.737,196.756,196.62,196.665,1472300001.0
2005-01-06 21:45:00,196.655,196.963,196.622,196.863,1085100003.0
2005-01-06 22:00:00,196.855,196.966,196.826,196.966,1643399995.0
2005-01-06 22:15:00,196.988,197.055,196.886,197.03,1449099998.0
2005-01-06 22:30:00,197.014,197.065,196.931,196.955,1355500003.0
2005-01-06 22:45:00,196.962,196.975,196.832,196.935,1068400000.0
2005-01-06 23:00:00,196.954,196.984,196.912,196.984,650000003.0
2005-01-06 23:15:00,196.98,196.98,196.836,196.877,805000004.0
2005-01-06 23:30:00,196.903,196.911,196.768,196.829,650699999.0
2005-01-06 23:45:00,196.829,196.918,196.798,196.855,639599998.0
2005-01-07 00:00:00,196.905,196.913,196.776,196.842,711599999.0
2005-01-07 00:15:00,196.806,197.008,196.806,196.912,871899996.0
2005-01-07 00:30:00,196.895,196.94,196.762,196.937,657100000.0
2005-01-07 00:45:00,196.953,196.961,196.829,196.874,636800000.0
2005-01-07 01:00:00,196.864,196.886,196.763,196.852,692099998.0
2005-01-07 01:15:00,196.83,196.852,196.735,196.786,689900001.0
2005-01-07 01:30:00,196.816,196.866,196.687,196.71,778400001.0
2005-01-07 01:45:00,196.729,196.843,196.713,196.771,801900002.0
2005-01-07 02:00:00,196.741,196.808,196.623,196.737,744299999.0
2005-01-07 02:15:00,196.721,196.836,196.607,196.775,714600000.0
2005-01-07 02:30:00,196.763,196.841,196.754,196.8,756499997.0
2005-01-07 02:45:00,196.802,196.853,196.743,196.849,805799997.0
2005-01-07 03:00:00,196.838,196.879,196.597,196.635,919200002.0
2005-01-07 03:15:00,196.652,196.735,196.599,196.687,752400002.0
2005-01-07 03:30:00,196.641,196.643,196.513,196.6,731999999.0
2005-01-07 03:45:00,196.59,196.658,196.388,196.658,678600001.0
2005-01-07 04:00:00,196.646,196.783,196.581,196.729,873900001.0
2005-01-07 04:15:00,196.716,196.759,196.659,196.737,827000001.0
2005-01-07 04:30:00,196.72,196.743,196.615,196.699,619299997.0
2005-01-07 04:45:00,196.679,196.749,196.648,196.718,698700000.0
2005-01-07 05:00:00,196.725,196.761,196.655,196.726,886700002.0
2005-01-07 05:15:00,196.71,196.742,196.511,196.543,650400002.0
2005-01-07 05:30:00,196.536,196.564,196.432,196.545,918900007.0
2005-01-07 05:45:00,196.548,196.687,196.516,196.635,774199997.0
2005-01-07 06:00:00,196.611,196.703,196.602,196.688,715300000.0
2005-01-07 06:15:00,196.687,196.706,196.516,196.536,712600005.0
2005-01-07 06:30:00,196.577,196.622,196.501,196.612,843600000.0
2005-01-07 06:45:00,196.608,196.632,196.473,196.575,817600002.0
2005-01-07 07:00:00,196.572,196.617,196.481,196.559,706300001.0
2005-01-07 07:15:00,196.552,196.566,196.414,196.485,731200002.0
2005-01-07 07:30:00,196.477,196.477,196.301,196.378,657900001.0
2005-01-07 07:45:00,196.382,196.415,196.293,196.375,822499997.0
2005-01-07 08:00:00,196.407,196.417,196.209,196.251,672200002.0
2005-01-07 08:15:00,196.297,196.428,196.241,196.342,793100001.0
2005-01-07 08:30:00,196.35,196.404,196.284,196.284,868000002.0
2005-01-07 08:45:00,196.269,196.43,196.233,196.387,804700002.0
2005-01-07 09:00:00,196.385,196.49,196.382,196.385,751800005.0
2005-01-07 09:15:00,196.43,196.463,196.199,196.232,683999999.0
2005-01-07 09:30:00,196.242,196.299,196.139,196.202,819900001.0
2005-01-07 09:45:00,196.205,196.439,196.199,196.394,717200001.0
2005-01-07 10:00:00,196.47,196.625,196.447,196.472,706800000.0
2005-01-07 10:15:00,196.456,196.468,196.333,196.398,750900004.0
2005-01-07 10:30:00,196.409,196.541,196.368,196.525,877000002.0
2005-01-07 10:45:00,196.557,196.57,196.304,196.323,749499998.0
2005-01-07 11:00:00,196.329,196.43,196.18,196.381,757700006.0
2005-01-07 11:15:00,196.379,196.457,196.237,196.411,717699998.0
2005-01-07 11:30:00,196.424,196.424,196.292,196.378,766499999.0
2005-01-07 11:45:00,196.361,196.391,196.248,196.357,752399996.0
2005-01-07 12:00:00,196.374,196.516,196.354,196.506,735200001.0
2005-01-07 12:15:00,196.495,196.593,196.392,196.467,698800000.0
2005-01-07 12:30:00,196.452,196.619,196.449,196.538,757699996.0
2005-01-07 12:45:00,196.547,196.553,196.383,196.522,938799998.0
2005-01-07 13:00:00,196.505,196.588,196.397,196.5,817900001.0
2005-01-07 13:15:00,196.491,196.582,196.473,196.513,834900003.0
2005-01-07 13:30:00,196.495,196.573,196.383,196.42,846200000.0
2005-01-07 13:45:00,196.405,196.511,196.268,196.511,701699997.0
2005-01-07 14:00:00,196.48,196.549,196.368,196.48,740299999.0
2005-01-07 14:15:00,196.497,196.497,196.326,196.355,689400001.0
2005-01-07 14:30:00,196.311,196.483,196.311,196.375,795799997.0
2005-01-07 14:45:00,196.392,196.435,196.318,196.43,694999997.0
2005-01-07 15:00:00,196.424,196.541,196.368,196.402,789900003.0
2005-01-07 15:15:00,196.391,196.655,196.335,196.655,806199996.0
2005-01-07 15:30:00,196.71,196.851,196.088,196.117,843400001.0
2005-01-07 15:45:00,196.152,196.172,195.753,196.045,792500001.0
2005-01-07 16:00:00,196.031,196.127,195.81,195.917,803699999.0
2005-01-07 16:15:00,195.895,196.032,195.83,196.032,793799999.0
2005-01-07 16:30:00,196.034,196.049,195.864,195.972,793500003.0
2005-01-07 16:45:00,195.976,195.976,195.735,195.88,798500003.0
2005-01-07 17:00:00,195.865,195.911,195.538,195.842,878600001.0
2005-01-07 17:15:00,195.857,195.971,195.45,195.488,787599998.0
2005-01-07 17:30:00,195.489,195.972,195.489,195.893,836400003.0
2005-01-07 17:45:00,195.909,195.914,195.666,195.773,906999998.0
2005-01-07 18:00:00,195.828,196.006,195.675,196.002,7846600001.0
2005-01-07 18:15:00,196.024,196.15,195.892,195.972,7281700005.0
2005-01-07 18:30:00,195.98,196.154,195.962,196.08,4547100001.0
2005-01-07 18:45:00,196.056,196.237,195.896,196.182,3117899996.0
2005-01-07 19:00:00,196.168,196.278,196.032,196.082,2770999999.0
2005-01-07 19:15:00,196.085,196.085,195.885,195.898,3268199994.0
2005-01-07 19:30:00,195.907,196.191,195.853,196.085,3442300002.0
2005-01-07 19:45:00,196.09,196.163,195.98,196.0,2447600001.0
2005-01-07 20:00:00,196.003,196.015,195.687,195.687,2496700004.0
2005-01-07 20:15:00,195.698,195.962,195.688,195.825,3386600004.0
2005-01-07 20:30:00,195.819,195.889,195.769,195.785,4229000007.0
2005-01-07 20:45:00,195.8,196.0,195.738,196.0,3794399991.0
2005-01-07 21:00:00,195.978,196.204,195.96,196.165,3000700004.0
2005-01-07 21:15:00,196.172,196.212,196.055,196.055,2996799998.0
2005-01-07 21:30:00,196.187,196.322,196.095,196.234,1402100000.0
2005-01-07 21:45:00,196.23,196.292,196.12,196.271,1255499998.0
2005-01-07 22:00:00,196.263,196.263,195.968,196.046,1567299998.0
2005-01-07 22:15:00,196.11,196.142,195.933,195.955,1545100000.0
2005-01-07 22:30:00,195.958,195.958,195.727,195.802,1504800002.0
2005-01-07 22:45:00,195.818,195.883,195.772,195.861,970499998.0
2005-01-07 23:00:00,195.852,195.979,195.846,195.945,758799998.0
2005-01-07 23:15:00,195.961,196.006,195.819,195.94,757500002.0
2005-01-07 23:30:00,195.963,196.019,195.878,195.913,850399999.0
2005-01-07 23:45:00,195.919,196.023,195.91,195.953,832899997.0
2005-01-10 00:00:00,196.013,196.033,195.863,195.868,697299999.0
2005-01-10 00:15:00,195.833,195.968,195.833,195.968,833899997.0
2005-01-10 00:30:00,195.941,195.979,195.856,195.873,678900001.0
2005-01-10 00:45:00,195.857,195.988,195.842,195.965,680699999.0
2005-01-10 01:00:00,195.983,196.033,195.958,195.993,678000000.0
2005-01-10 01:15:00,196.02,196.045,195.954,195.991,822800000.0
2005-01-10 01:30:00,195.992,196.034,195.89,195.903,652799998.0
2005-01-10 01:45:00,195.916,195.941,195.783,195.798,800600004.0
2005-01-10 02:00:00,195.796,196.095,195.796,196.086,809000001.0
2005-01-10 02:15:00,196.073,196.139,196.01,196.08,801700001.0
2005-01-10 02:30:00,196.051,196.086,195.942,195.985,815399995.0
2005-01-10 02:45:00,195.975,196.142,195.957,196.064,740999997.0
2005-01-10 03:00:00,196.033,196.153,196.019,196.089,651500000.0
2005-01-10 03:15:00,196.104,196.121,195.993,196.025,813199999.0
2005-01-10 03:30:00,195.984,196.014,195.909,195.928,709900001.0
2005-01-10 03:45:00,195.913,195.957,195.783,195.783,792699999.0
2005-01-10 04:00:00,195.84,195.883,195.784,195.832,798100000.0
2005-01-10 04:15:00,195.829,195.895,195.787,195.871,723900002.0
2005-01-10 04:30:00,195.88,195.908,195.809,195.867,662400000.0
2005-01-10 04:45:00,195.837,195.925,195.828,195.877,850300003.0
2005-01-10 05:00:00,195.929,195.96,195.873,195.92,831800000.0
2005-01-10 05:15:00,195.923,196.147,195.872,195.882,746099999.0
2005-01-10 05:30:00,195.893,195.999,195.865,195.922,889300002.0
2005-01-10 05:45:00,195.928,196.055,195.854,196.037,754200003.0
2005-01-10 06:00:00,196.012,196.09,195.941,195.955,985699998.0
2005-01-10 06:15:00,195.974,196.017,195.922,195.978,783700004.0
2005-01-10 06:30:00,195.992,196.033,195.908,195.94,857000001.0
2005-01-10 06:45:00,195.927,195.998,195.88,195.948,840899997.0
2005-01-10 07:00:00,195.946,196.02,195.91,196.019,800800001.0
2005-01-10 07:15:00,196.029,196.047,195.906,195.987,675300001.0
2005-01-10 07:30:00,195.939,196.001,195.833,195.862,699400000.0
2005-01-10 07:45:00,195.864,195.913,195.801,195.855,787400000.0
2005-01-10 08:00:00,195.877,195.976,195.82,195.967,702300001.0
2005-01-10 08:15:00,195.961,196.115,195.951,196.08,768399999.0
2005-01-10 08:30:00,196.075,196.135,195.942,195.954,751999998.0
2005-01-10 08:45:00,195.949,196.038,195.887,195.985,747299998.0
2005-01-10 09:00:00,195.997,196.14,195.936,195.977,614800001.0
2005-01-10 09:15:00,195.967,196.144,195.954,195.97,751100001.0
2005-01-10 09:30:00,195.953,196.179,195.945,196.052,818700002.0
2005-01-10 09:45:00,196.079,196.149,195.796,195.866,683800000.0
2005-01-10 10:00:00,195.865,196.195,195.754,196.153,790299997.0
2005-01-10 10:15:00,196.132,196.302,196.109,196.11,763600000.0
2005-01-10 10:30:00,196.098,196.135,195.859,195.949,774599996.0
2005-01-10 10:45:00,195.956,196.113,195.913,196.066,708400000.0
2005-01-10 11:00:00,196.082,196.134,196.006,196.076,872600002.0
2005-01-10 11:15:00,196.094,196.18,196.012,196.065,689899998.0
2005-01-10 11:30:00,196.046,196.046,195.808,195.879,820000001.0
2005-01-10 11:45:00,195.873,196.043,195.822,195.848,759700003.0
2005-01-10 12:00:00,195.873,195.99,195.842,195.961,618800001.0
2005-01-10 12:15:00,195.993,196.056,195.91,196.002,680799998.0
2005-01-10 12:30:00,195.991,196.016,195.884,195.957,774399999.0
2005-01-10 12:45:00,195.957,196.048,195.929,195.995,798300000.0
2005-01-10 13:00:00,195.999,196.017,195.832,195.915,802500003.0
2005-01-10 13:15:00,195.895,195.93,195.694,195.705,863600000.0
2005-01-10 13:30:00,195.668,195.729,195.448,195.605,743100001.0
2005-01-10 13:45:00,195.592,195.96,195.574,195.889,648800003.0
2005-01-10 14:00:00,195.853,195.909,195.719,195.807,773300000.0
2005-01-10 14:15:00,195.822,195.862,195.664,195.862,864900003.0
2005-01-10 14:30:00,195.837,195.856,195.692,195.692,707300002.0
2005-01-10 14:45:00,195.687,195.826,195.635,195.826,870800004.0
2005-01-10 15:00:00,195.831,196.025,195.766,196.024,803100000.0
2005-01-10 15:15:00,196.032,196.162,195.942,196.144,714100002.0
2005-01-10 15:30:00,196.142,196.142,195.774,195.838,808600000.0
2005-01-10 15:45:00,195.845,195.908,195.696,195.727,786000000.0
2005-01-10 16:00:00,195.739,195.747,195.597,195.597,730699997.0
2005-01-10 16:15:00,195.607,195.733,195.573,195.675,827999999.0
2005-01-10 16:30:00,195.675,195.719,195.544,195.544,818900000.0
2005-01-10 16:45:00,195.522,195.592,195.377,195.475,781100002.0
2005-01-10 17:00:00,195.487,195.617,195.346,195.568,769300001.0
2005-01-10 17:15:00,195.592,195.704,195.486,195.665,821199999.0
2005-01-10 17:30:00,195.671,195.722,195.506,195.625,842499999.0
2005-01-10 17:45:00,195.66,195.854,195.63,195.829,795700000.0
2005-01-10 18:00:00,195.829,195.829,195.608,195.663,8187999997.0
2005-01-10 18:15:00,195.667,195.698,195.51,195.609,7421500008.0
2005-01-10 18:30:00,195.592,195.766,195.549,195.627,4266099997.0
2005-01-10 18:45:00,195.623,195.658,195.455,195.573,3025100004.0
2005-01-10 19:00:00,195.55,195.569,195.406,195.518,2730100004.0
2005-01-10 19:15:00,195.5,195.516,195.334,195.417,3245200004.0
2005-01-10 19:30:00,195.396,195.442,195.098,195.353,3343299995.0
2005-01-10 19:45:00,195.361,195.39,195.074,195.197,2502199995.0
2005-01-10 20:00:00,195.217,195.356,195.102,195.288,2763199999.0
2005-01-10 20:15:00,195.281,195.307,195.067,195.122,3490699994.0
2005-01-10 20:30:00,195.138,195.291,195.107,195.291,3832199998.0
2005-01-10 20:45:00,195.262,195.302,195.098,195.161,3872799998.0
2005-01-10 21:00:00,195.153,195.32,195.09,195.3,3141399994.0
2005-01-10 21:15:00,195.295,195.369,195.232,195.349,2729399995.0
2005-01-10 21:30:00,195.358,195.41,195.26,195.285,1354400001.0
2005-01-10 21:45:00,195.283,195.418,195.257,195.323,1379599999.0
2005-01-10 22:00:00,195.299,195.516,195.299,195.455,1617400004.0
2005-01-10 22:15:00,195.463,195.605,195.431,195.549,1399999999.0
2005-01-10 22:30:00,195.527,195.555,195.419,195.457,1382600001.0
2005-01-10 22:45:00,195.466,195.514,195.408,195.443,1143800000.0
2005-01-10 23:00:00,195.441,195.485,195.373,195.432,713900001.0
2005-01-10 23:15:00,195.428,195.639,195.377,195.625,722200000.0
2005-01-10 23:30:00,195.662,195.662,195.538,195.606,802100000.0
2005-01-10 23:45:00,195.6,195.639,195.539,195.63,751699999.0
2005-01-11 00:00:00,195.633,195.761,195.569,195.662,952099999.0
2005-01-11 00:15:00,195.72,195.736,195.568,195.64,777200002.0
2005-01-11 00:30:00,195.618,195.646,195.516,195.609,753700002.0
2005-01-11 00:45:00,195.622,195.637,195.482,195.61,607499999.0
2005-01-11 01:00:00,195.617,195.752,195.459,195.56,830300000.0
2005-01-11 01:15:00,195.564,195.648,195.497,195.646,700200002.0
2005-01-11 01:30:00,195.631,195.676,195.528,195.636,797400004.0
2005-01-11 01:45:00,195.584,195.664,195.532,195.537,868300002.0
2005-01-11 02:00:00,195.537,195.681,195.52,195.656,771000003.0
2005-01-11 02:15:00,195.663,195.678,195.483,195.577,765000001.0
2005-01-11 02:30:00,195.597,195.668,195.48,195.588,772500001.0
2005-01-11 02:45:00,195.562,195.705,195.534,195.58,734199999.0
2005-01-11 03:00:00,195.582,195.667,195.521,195.621,655900003.0
2005-01-11 03:15:00,195.612,195.648,195.515,195.633,723000000.0
2005-01-11 03:30:00,195.591,195.643,195.497,195.51,829000001.0
2005-01-11 03:45:00,195.512,195.584,195.46,195.522,698900001.0
2005-01-11 04:00:00,195.492,195.507,195.353,195.453,780900002.0
2005-01-11 04:15:00,195.477,195.574,195.34,195.5,734099996.0
2005-01-11 04:30:00,195.488,195.706,195.475,195.649,719699997.0
2005-01-11 04:45:00,195.632,195.759,195.592,195.721,745600000.0
2005-01-11 05:00:00,195.711,195.739,195.586,195.589,765800002.0
2005-01-11 05:15:00,195.556,195.648,195.519,195.596,722599998.0
2005-01-11 05:30:00,195.617,195.647,195.521,195.601,696200002.0
2005-01-11 05:45:00,195.615,195.651,195.485,195.545,793600002.0
2005-01-11 06:00:00,195.548,195.666,195.448,195.645,696399998.0
2005-01-11 06:15:00,195.636,195.666,195.498,195.522,740799997.0
2005-01-11 06:30:00,195.505,195.613,195.484,195.565,684300003.0
2005-01-11 06:45:00,195.547,195.575,195.409,195.505,780600000.0
2005-01-11 07:00:00,195.527,195.631,195.449,195.555,685400000.0
2005-01-11 07:15:00,195.545,195.609,195.505,195.609,638299998.0
2005-01-11 07:30:00,195.602,195.603,195.467,195.54,691299998.0
2005-01-11 07:45:00,195.532,195.563,195.432,195.539,841799999.0
2005-01-11 08:00:00,195.513,195.55,195.374,195.418,602900001.0
2005-01-11 08:15:00,195.395,195.494,195.371,195.491,854700000.0
2005-01-11 08:30:00,195.491,195.549,195.401,195.478,788500000.0
2005-01-11 08:45:00,195.49,195.502,195.356,195.401,715699999.0
2005-01-11 09:00:00,195.416,195.441,195.209,195.33,680200003.0
2005-01-11 09:15:00,195.337,195.346,195.196,195.213,870599998.0
2005-01-11 09:30:00,195.164,195.399,195.151,195.304,890100004.0
2005-01-11 09:45:00,195.259,195.361,195.231,195.296,753999993.0
2005-01-11 10:00:00,195.289,195.294,195.093,195.173,693900003.0
2005-01-11 10:15:00,195.17,195.285,195.122,195.281,784899999.0
2005-01-11 10:30:00,195.297,195.423,195.238,195.388,842600001.0
2005-01-11 10:45:00,195.388,195.442,195.305,195.401,836600002.0
2005-01-11 11:00:00,195.42,195.453,195.332,195.336,735300002.0
2005-01-11 11:15:00,195.353,195.63,195.342,195.492,747899999.0
2005-01-11 11:30:00,195.498,195.524,195.213,195.216,828799994.0
2005-01-11 11:45:00,195.221,195.472,195.217,195.457,723700001.0
2005-01-11 12:00:00,195.5,195.577,195.261,195.261,677599997.0
2005-01-11 12:15:00,195.27,195.385,195.199,195.216,749600002.0
2005-01-11 12:30:00,195.216,195.302,195.147,195.247,705800002.0
2005-01-11 12:45:00,195.245,195.398,195.169,195.283,699699997.0
2005-01-11 13:00:00,195.257,195.318,195.236,195.284,924199995.0
2005-01-11 13:15:00,195.282,195.385,195.113,195.159,907099999.0
2005-01-11 13:30:00,195.187,195.217,195.004,195.014,766600000.0
2005-01-11 13:45:00,194.981,195.145,194.961,195.145,715500001.0
2005-01-11 14:00:00,195.114,195.24,195.064,195.2,981199999.0
2005-01-11 14:15:00,195.203,195.217,195.123,195.158,847800003.0
2005-01-11 14:30:00,195.131,195.177,195.044,195.105,730599999.0
2005-01-11 14:45:00,195.079,195.123,195.01,195.123,796599999.0
2005-01-11 15:00:00,195.146,195.217,195.021,195.168,759100002.0
2005-01-11 15:15:00,195.171,195.245,195.072,195.22,798800003.0
2005-01-11 15:30:00,195.224,195.224,195.011,195.129,844700001.0
2005-01-11 15:45:00,195.109,195.14,195.015,195.068,837500002.0
2005-01-11 16:00:00,195.056,195.061,194.878,194.942,670000001.0
2005-01-11 16:15:00,194.95,195.034,194.823,194.909,656300001.0
2005-01-11 16:30:00,194.88,195.011,194.858,194.973,832999998.0
2005-01-11 16:45:00,194.962,195.127,194.957,195.025,863199999.0
2005-01-11 17:00:00,195.024,195.043,194.872,194.929,777799997.0
2005-01-11 17:15:00,194.945,195.003,194.899,194.931,697200000.0
2005-01-11 17:30:00,194.937,194.945,194.841,194.883,948300001.0
2005-01-11 17:45:00,194.894,194.95,194.756,194.901,780799999.0
2005-01-11 18:00:00,194.909,194.997,194.859,194.902,7893899999.0
2005-01-11 18:15:00,194.895,194.984,194.867,194.975,7923300004.0
2005-01-11 18:30:00,194.977,195.001,194.509,194.714,4786000000.0
2005-01-11 18:45:00,194.736,194.736,194.188,194.258,2966200006.0
2005-01-11 19:00:00,194.219,194.342,194.012,194.259,2885000008.0
2005-01-11 19:15:00,194.252,194.289,194.105,194.205,3114299998.0
2005-01-11 19:30:00,194.201,194.218,193.653,193.78,3301199995.0
2005-01-11 19:45:00,193.789,193.934,193.737,193.88,2414199998.0
2005-01-11 20:00:00,193.891,193.968,193.818,193.851,2834400009.0
2005-01-11 20:15:00,193.859,193.86,193.593,193.769,3548500004.0
2005-01-11 20:30:00,193.771,193.94,193.726,193.888,3970400000.0
2005-01-11 20:45:00,193.86,193.886,193.726,193.793,3852300005.0
2005-01-11 21:00:00,193.794,194.027,193.774,194.02,3141099993.0
2005-01-11 21:15:00,194.031,194.039,193.866,193.866,2810099996.0
2005-01-11 21:30:00,193.93,193.989,193.794,193.867,1413000003.0
2005-01-11 21:45:00,193.851,193.915,193.766,193.788,1198900000.0
2005-01-11 22:00:00,193.793,194.129,193.779,194.022,1358299998.0
2005-01-11 22:15:00,194.036,194.11,193.977,194.03,1314799999.0
2005-01-11 22:30:00,194.029,194.05,193.929,194.032,1506799999.0
2005-01-11 22:45:00,194.041,194.078,193.96,194.059,1082699999.0
2005-01-11 23:00:00,194.092,194.182,194.074,194.13,803900001.0
2005-01-11 23:15:00,194.174,194.174,193.925,193.946,843500000.0
2005-01-11 23:30:00,193.963,194.01,193.911,193.987,699999997.0
2005-01-11 23:45:00,193.984,194.099,193.949,194.004,752200000.0
2005-01-12 00:00:00,194.008,194.19,193.919,194.187,806500002.0
2005-01-12 00:15:00,194.182,194.224,194.042,194.059,689700001.0
2005-01-12 00:30:00,194.094,194.197,194.065,194.153,692699998.0
2005-01-12 00:45:00,194.148,194.211,194.083,194.171,666099999.0
2005-01-12 01:00:00,194.17,194.243,194.121,194.221,817700000.0
2005-01-12 01:15:00,194.203,194.323,194.174,194.276,725999998.0
2005-01-12 01:30:00,194.277,194.301,194.159,194.199,616500001.0
2005-01-12 01:45:00,194.193,194.287,194.177,194.244,714999999.0
2005-01-12 02:00:00,194.224,194.247,193.951,194.004,759599998.0
2005-01-12 02:15:00,193.961,194.12,193.902,193.902,817299998.0
2005-01-12 02:30:00,193.956,194.043,193.927,193.99,831400004.0
2005-01-12 02:45:00,194.003,194.079,193.964,194.038,675799998.0
2005-01-12 03:00:00,194.031,194.211,194.028,194.105,861600000.0
2005-01-12 03:15:00,194.095,194.158,194.031,194.07,674900003.0
2005-01-12 03:30:00,194.096,194.183,194.079,194.125,872800001.0
2005-01-12 03:45:00,194.13,194.246,194.083,194.23,716399999.0
2005-01-12 04:00:00,194.216,194.301,194.191,194.301,744699998.0
2005-01-12 04:15:00,194.227,194.286,194.187,194.195,750000002.0
2005-01-12 04:30:00,194.202,194.225,194.121,194.187,787700002.0
2005-01-12 04:45:00,194.19,194.25,194.132,194.142,870300003.0
2005-01-12 05:00:00,194.204,194.204,194.006,194.061,825699999.0
2005-01-12 05:15:00,194.04,194.122,194.014,194.12,683300001.0
2005-01-12 05:30:00,194.123,194.123,193.962,194.016,763700000.0
2005-01-12 05:45:00,194.015,194.17,193.953,194.153,800799998.0
2005-01-12 06:00:00,194.12,194.207,194.085,194.141,868700003.0
2005-01-12 06:15:00,194.118,194.258,194.113,194.217,654199999.0
2005-01-12 06:30:00,194.213,194.219,194.11,194.2,801699999.0
2005-01-12 06:45:00,194.163,194.214,194.118,194.171,905799998.0
2005-01-12 07:00:00,194.164,194.23,194.079,194.23,724999997.0
2005-01-12 07:15:00,194.229,194.229,194.112,194.208,779099996.0
2005-01-12 07:30:00,194.187,194.213,194.123,194.18,619900000.0
2005-01-12 07:45:00,194.181,194.213,194.103,194.19,851400001.0
2005-01-12 08:00:00,194.18,194.21,194.038,194.089,623800000.0
2005-01-12 08:15:00,194.099,194.147,194.03,194.054,784399998.0
2005-01-12 08:30:00,194.076,194.144,194.048,194.102,717400001.0
2005-01-12 08:45:00,194.104,194.182,193.99,193.992,748000000.0
2005-01-12 09:00:00,193.981,194.101,193.918,194.034,704200000.0
2005-01-12 09:15:00,194.03,194.03,193.758,193.777,833099998.0
2005-01-12 09:30:00,193.79,193.939,193.721,193.89,860900000.0
2005-01-12 09:45:00,193.853,193.853,193.668,193.705,606500002.0
2005-01-12 10:00:00,193.703,193.763,193.617,193.65,835900004.0
2005-01-12 10:15:00,193.649,193.711,193.316,193.324,776699996.0
2005-01-12 10:30:00,193.349,193.429,193.183,193.414,766299998.0
2005-01-12 10:45:00,193.408,193.495,193.307,193.318,775400002.0
2005-01-12 11:00:00,193.326,193.423,193.25,193.423,773700003.0
2005-01-12 11:15:00,193.418,193.638,193.418,193.545,781800002.0
2005-01-12 11:30:00,193.538,193.839,193.538,193.72,880400000.0
2005-01-12 11:45:00,193.725,193.749,193.589,193.669,756300001.0
2005-01-12 12:00:00,193.684,193.691,193.509,193.681,823899999.0
2005-01-12 12:15:00,193.663,193.71,193.506,193.567,714899999.0
2005-01-12 12:30:00,193.562,193.781,193.539,193.668,769100003.0
2005-01-12 12:45:00,193.694,193.734,193.572,193.662,911200005.0
2005-01-12 13:00:00,193.663,193.704,193.463,193.523,849099997.0
2005-01-12 13:15:00,193.506,193.626,193.171,193.224,843799998.0
2005-01-12 13:30:00,193.227,193.3,193.193,193.249,775999998.0
2005-01-12 13:45:00,193.285,193.563,193.275,193.466,777400001.0
2005-01-12 14:00:00,193.429,193.67,193.406,193.444,772799998.0
2005-01-12 14:15:00,193.437,193.446,193.262,193.378,885699997.0
2005-01-12 14:30:00,193.356,193.525,193.356,193.418,701200001.0
2005-01-12 14:45:00,193.412,193.52,193.341,193.482,784600000.0
2005-01-12 15:00:00,193.479,193.618,193.367,193.499,735200001.0
2005-01-12 15:15:00,193.537,193.67,193.392,193.515,661700002.0
2005-01-12 15:30:00,193.428,193.601,192.967,193.095,832600002.0
2005-01-12 15:45:00,193.092,193.133,192.631,192.738,727000003.0
2005-01-12 16:00:00,192.713,193.27,192.713,193.253,682699998.0
2005-01-12 16:15:00,193.269,193.51,193.256,193.395,782000000.0
2005-01-12 16:30:00,193.383,193.469,193.26,193.306,826700003.0
2005-01-12 16:45:00,193.278,193.461,193.133,193.171,718100003.0
2005-01-12 17:00:00,193.155,193.533,193.074,193.495,818199999.0
2005-01-12 17:15:00,193.484,193.647,193.358,193.627,729999997.0
2005-01-12 17:30:00,193.665,193.886,193.66,193.879,792500003.0
2005-01-12 17:45:00,193.843,193.851,193.692,193.796,769100003.0
2005-01-12 18:00:00,193.807,193.91,193.768,193.828,7874599994.0
2005-01-12 18:15:00,193.822,193.913,193.724,193.764,7669300002.0
2005-01-12 18:30:00,193.802,193.825,193.49,193.502,4490399994.0
2005-01-12 18:45:00,193.491,193.684,193.42,193.66,3320900004.0
2005-01-12 19:00:00,193.65,193.81,193.57,193.791,2935199995.0
2005-01-12 19:15:00,193.843,193.868,193.684,193.745,2835800000.0
2005-01-12 19:30:00,193.745,193.8,193.684,193.714,3415099999.0
2005-01-12 19:45:00,193.704,193.714,193.589,193.644,2270499991.0
2005-01-12 20:00:00,193.622,193.649,193.487,193.515,2676199998.0
2005-01-12 20:15:00,193.51,193.585,193.448,193.56,3438500004.0
2005-01-12 20:30:00,193.575,193.722,193.518,193.713,3980200000.0
2005-01-12 20:45:00,193.712,193.747,193.575,193.648,4083700003.0
2005-01-12 21:00:00,193.61,193.661,193.536,193.596,3091299996.0
2005-01-12 21:15:00,193.611,193.669,193.54,193.611,3015199998.0
2005-01-12 21:30:00,193.604,193.705,193.536,193.671,1415700006.0
2005-01-12 21:45:00,193.673,193.69,193.529,193.53,1167499996.0
2005-01-12 22:00:00,193.477,193.611,193.477,193.558,1412500000.0
2005-01-12 22:15:00,193.564,193.608,193.482,193.529,1517599997.0
2005-01-12 22:30:00,193.537,193.599,193.483,193.586,1436300001.0
2005-01-12 22:45:00,193.58,193.6,193.497,193.513,1278600002.0
2005-01-12 23:00:00,193.574,193.681,193.476,193.63,739300003.0
2005-01-12 23:15:00,193.684,193.728,193.625,193.656,779899998.0
2005-01-12 23:30:00,193.679,193.716,193.6,193.642,743600000.0
2005-01-12 23:45:00,193.628,193.662,193.566,193.623,683500000.0
2005-01-13 00:00:00,193.659,193.664,193.521,193.538,818600002.0
2005-01-13 00:15:00,193.512,193.553,193.309,193.437,854800001.0
2005-01-13 00:30:00,193.407,193.503,193.373,193.427,765500004.0
2005-01-13 00:45:00,193.441,193.556,193.4,193.544,753999998.0
2005-01-13 01:00:00,193.551,193.676,193.536,193.653,754199994.0
2005-01-13 01:15:00,193.661,193.782,193.618,193.683,719300001.0
2005-01-13 01:30:00,193.726,193.775,193.644,193.675,690300002.0
2005-01-13 01:45:00,193.665,193.735,193.595,193.72,720600002.0
2005-01-13 02:00:00,193.687,193.707,193.531,193.566,829899999.0
2005-01-13 02:15:00,193.592,193.75,193.526,193.727,810600002.0
2005-01-13 02:30:00,193.704,193.727,193.553,193.667,788900000.0
2005-01-13 02:45:00,193.661,193.76,193.6,193.714,736700000.0
2005-01-13 03:00:00,193.716,193.798,193.693,193.709,730499999.0
2005-01-13 03:15:00,193.716,193.757,193.576,193.622,758699998.0
2005-01-13 03:30:00,193.638,193.672,193.555,193.6,771500001.0
2005-01-13 03:45:00,193.603,193.719,193.541,193.701,628399999.0
2005-01-13 04:00:00,193.708,193.751,193.623,193.657,901599999.0
2005-01-13 04:15:00,193.628,193.679,193.554,193.652,696300000.0
2005-01-13 04:30:00,193.664,193.78,193.62,193.78,763100000.0
2005-01-13 04:45:00,193.759,193.795,193.654,193.679,805500002.0
2005-01-13 05:00:00,193.732,193.808,193.7,193.781,751300000.0
2005-01-13 05:15:00,193.763,193.792,193.696,193.696,698900000.0
2005-01-13 05:30:00,193.696,193.807,193.655,193.797,719300000.0
2005-01-13 05:45:00,193.755,193.816,193.731,193.79,685099999.0
2005-01-13 06:00:00,193.817,193.824,193.706,193.746,756599999.0
2005-01-13 06:15:00,193.768,193.801,193.683,193.708,702099999.0
2005-01-13 06:30:00,193.722,193.722,193.627,193.664,617900000.0
2005-01-13 06:45:00,193.678,193.678,193.523,193.586,722199999.0
2005-01-13 07:00:00,193.568,193.625,193.506,193.625,694099998.0
2005-01-13 07:15:00,193.616,193.631,193.4,193.487,769899996.0
2005-01-13 07:30:00,193.484,193.552,193.449,193.504,691999999.0
2005-01-13 07:45:00,193.493,193.518,193.393,193.492,890199998.0
2005-01-13 08:00:00,193.494,193.552,193.387,193.387,735900000.0
2005-01-13 08:15:00,193.381,193.489,193.334,193.488,684900000.0
2005-01-13 08:30:00,193.478,193.536,193.427,193.47,798100003.0
2005-01-13 08:45:00,193.452,193.57,193.396,193.569,744800000.0
2005-01-13 09:00:00,193.569,193.613,193.431,193.562,732700002.0
2005-01-13 09:15:00,193.569,193.639,193.481,193.587,781699998.0
2005-01-13 09:30:00,193.626,193.633,193.46,193.499,824999999.0
2005-01-13 09:45:00,193.486,193.602,193.39,193.453,710700001.0
2005-01-13 10:00:00,193.456,193.522,193.313,193.419,795000003.0
2005-01-13 10:15:00,193.424,193.512,193.387,193.448,847300000.0
2005-01-13 10:30:00,193.415,193.458,193.255,193.429,889700000.0
2005-01-13 10:45:00,193.441,193.517,193.242,193.477,694400000.0
2005-01-13 11:00:00,193.47,193.49,193.221,193.266,718199999.0
2005-01-13 11:15:00,193.258,193.421,193.23,193.24,749700003.0
2005-01-13 11:30:00,193.229,193.314,193.081,193.305,746900001.0
2005-01-13 11:45:00,193.299,193.574,193.296,193.561,780099999.0
2005-01-13 12:00:00,193.546,193.596,193.414,193.437,698000001.0
2005-01-13 12:15:00,193.442,193.605,193.406,193.52,775100001.0
2005-01-13 12:30:00,193.502,193.598,193.445,193.501,834500003.0
2005-01-13 12:45:00,193.499,193.799,193.498,193.57,759199999.0
2005-01-13 13:00:00,193.59,193.678,193.388,193.482,938500000.0
2005-01-13 13:15:00,193.471,193.486,193.257,193.426,710300001.0
2005-01-13 13:30:00,193.412,193.468,193.368,193.408,807500001.0
2005-01-13 13:45:00,193.378,193.449,193.225,193.329,712999997.0
2005-01-13 14:00:00,193.355,193.444,193.291,193.378,722799998.0
2005-01-13 14:15:00,193.371,193.602,193.351,193.593,794499996.0
2005-01-13 14:30:00,193.582,193.605,193.358,193.411,912499996.0
2005-01-13 14:45:00,193.373,193.398,193.111,193.157,692300001.0
2005-01-13 15:00:00,193.146,193.151,192.913,192.99,646999997.0
2005-01-13 15:15:00,192.973,193.064,192.85,192.912,681400002.0
2005-01-13 15:30:00,192.85,193.054,192.781,192.988,957200000.0
2005-01-13 15:45:00,193.007,193.102,192.804,192.988,758900002.0
2005-01-13 16:00:00,192.975,193.12,192.603,192.626,810500000.0
2005-01-13 16:15:00,192.62,192.79,192.496,192.527,799600001.0
2005-01-13 16:30:00,192.511,192.711,192.511,192.69,911899999.0
2005-01-13 16:45:00,192.687,192.886,192.637,192.855,852000006.0
2005-01-13 17:00:00,192.906,192.91,192.662,192.784,762000000.0
2005-01-13 17:15:00,192.839,192.871,192.689,192.694,731899997.0
2005-01-13 17:30:00,192.689,192.886,192.629,192.8,877699998.0
2005-01-13 17:45:00,192.815,192.839,192.503,192.503,761400001.0
2005-01-13 18:00:00,192.511,192.704,192.431,192.643,7864899992.0
2005-01-13 18:15:00,192.651,192.746,192.595,192.73,7759100011.0
2005-01-13 18:30:00,192.751,192.949,192.656,192.949,4686300004.0
2005-01-13 18:45:00,192.96,193.119,192.876,192.998,2991499999.0
2005-01-13 19:00:00,192.963,193.135,192.855,192.94,2828800004.0
2005-01-13 19:15:00,192.941,193.013,192.842,192.967,3224499997.0
2005-01-13 19:30:00,192.976,193.124,192.968,193.029,3117399998.0
2005-01-13 19:45:00,193.019,193.186,192.918,193.08,2434099997.0
2005-01-13 20:00:00,193.076,193.118,192.915,192.93,2837300003.0
2005-01-13 20:15:00,192.988,193.159,192.902,193.118,3363400004.0
2005-01-13 20:30:00,193.116,193.123,192.964,193.005,3969100000.0
2005-01-13 20:45:00,193.007,193.269,193.002,193.24,3834799999.0
2005-01-13 21:00:00,193.233,193.233,192.972,192.984,3063100000.0
2005-01-13 21:15:00,192.99,193.107,192.867,192.867,3016899998.0
2005-01-13 21:30:00,192.87,193.012,192.853,192.989,1400100006.0
2005-01-13 21:45:00,193.002,193.026,192.633,192.651,1300699996.0
2005-01-13 22:00:00,192.662,192.838,192.654,192.76,1422800001.0
2005-01-13 22:15:00,192.783,192.875,192.764,192.827,1410900001.0
2005-01-13 22:30:00,192.841,192.895,192.781,192.881,1438900002.0
2005-01-13 22:45:00,192.883,192.944,192.688,192.765,1188999998.0
2005-01-13 23:00:00,192.761,192.804,192.706,192.739,891699995.0
2005-01-13 23:15:00,192.76,192.794,192.686,192.686,730799996.0
2005-01-13 23:30:00,192.747,192.784,192.636,192.674,712699998.0
2005-01-13 23:45:00,192.654,192.777,192.631,192.708,815900004.0
2005-01-14 00:00:00,192.71,192.825,192.639,192.819,748799999.0
2005-01-14 00:15:00,192.773,192.8,192.614,192.649,765500000.0
2005-01-14 00:30:00,192.629,192.671,192.55,192.589,676900000.0
2005-01-14 00:45:00,192.579,192.703,192.493,192.628,725400002.0
2005-01-14 01:00:00,192.642,192.751,192.591,192.707,748899999.0
2005-01-14 01:15:00,192.707,192.736,192.551,192.595,809099997.0
2005-01-14 01:30:00,192.588,192.689,192.537,192.672,750400001.0
2005-01-14 01:45:00,192.657,192.745,192.634,192.709,824800001.0
2005-01-14 02:00:00,192.726,192.735,192.579,192.735,747100003.0
2005-01-14 02:15:00,192.738,192.799,192.674,192.698,831500004.0
2005-01-14 02:30:00,192.709,192.785,192.702,192.75,730999999.0
2005-01-14 02:45:00,192.702,192.855,192.702,192.791,742799997.0
2005-01-14 03:00:00,192.768,192.867,192.744,192.832,680200000.0
2005-01-14 03:15:00,192.837,192.901,192.805,192.847,821300000.0
2005-01-14 03:30:00,192.83,192.86,192.71,192.71,810800000.0
2005-01-14 03:45:00,192.714,192.747,192.631,192.725,841200002.0
2005-01-14 04:00:00,192.726,192.916,192.647,192.915,820499999.0
2005-01-14 04:15:00,192.934,193.008,192.85,192.921,757900000.0
2005-01-14 04:30:00,192.885,192.919,192.741,192.785,716200001.0
2005-01-14 04:45:00,192.823,192.861,192.566,192.629,657100001.0
2005-01-14 05:00:00,192.652,192.691,192.531,192.616,871000003.0
2005-01-14 05:15:00,192.615,192.694,192.542,192.568,804900005.0
2005-01-14 05:30:00,192.585,192.587,192.44,192.459,759999997.0
2005-01-14 05:45:00,192.497,192.613,192.395,192.588,806500000.0
2005-01-14 06:00:00,192.557,192.604,192.494,192.567,849399998.0
2005-01-14 06:15:00,192.575,192.642,192.526,192.597,771300002.0
2005-01-14 06:30:00,192.6,192.707,192.544,192.706,740799996.0
2005-01-14 06:45:00,192.714,192.735,192.598,192.715,844599998.0
2005-01-14 07:00:00,192.645,192.645,192.391,192.419,767400001.0
2005-01-14 07:15:00,192.4,192.495,192.312,192.461,718900002.0
2005-01-14 07:30:00,192.438,192.546,192.417,192.525,781100001.0
2005-01-14 07:45:00,192.555,192.835,192.539,192.737,816500000.0
2005-01-14 08:00:00,192.767,192.967,192.667,192.895,724399999.0
2005-01-14 08:15:00,192.859,192.859,192.631,192.764,795499996.0
2005-01-14 08:30:00,192.798,192.961,192.678,192.763,791700002.0
2005-01-14 08:45:00,192.743,192.891,192.665,192.784,838800000.0
2005-01-14 09:00:00,192.791,192.906,192.735,192.845,676600000.0
2005-01-14 09:15:00,192.845,192.995,192.775,192.911,783600000.0
2005-01-14 09:30:00,192.899,193.132,192.868,193.132,901000000.0
2005-01-14 09:45:00,193.149,193.153,192.825,192.863,861499997.0
2005-01-14 10:00:00,192.85,192.871,192.732,192.757,789599995.0
2005-01-14 10:15:00,192.762,192.767,192.35,192.356,712700000.0
2005-01-14 10:30:00,192.364,192.414,192.028,192.176,941700004.0
2005-01-14 10:45:00,192.197,192.231,191.895,191.904,780499999.0
2005-01-14 11:00:00,191.882,192.069,191.817,192.016,695300002.0
2005-01-14 11:15:00,192.025,192.164,191.994,192.019,686499999.0
2005-01-14 11:30:00,192.018,192.042,191.676,191.719,773099999.0
2005-01-14 11:45:00,191.717,192.037,191.666,191.927,716800001.0
2005-01-14 12:00:00,191.933,192.179,191.879,192.145,807300001.0
2005-01-14 12:15:00,192.12,192.163,191.898,191.909,791900003.0
2005-01-14 12:30:00,191.907,192.031,191.852,191.979,830099999.0
2005-01-14 12:45:00,192.003,192.252,191.928,192.079,782799998.0
2005-01-14 13:00:00,192.072,192.141,192.016,192.04,989000002.0
2005-01-14 13:15:00,192.007,192.029,191.846,191.894,826500000.0
2005-01-14 13:30:00,191.875,191.901,191.791,191.838,754699999.0
2005-01-14 13:45:00,191.824,191.894,191.751,191.875,709200002.0
2005-01-14 14:00:00,191.883,191.901,191.725,191.78,761900005.0
2005-01-14 14:15:00,191.795,191.964,191.73,191.928,802400002.0
2005-01-14 14:30:00,191.913,192.048,191.864,191.886,785000002.0
2005-01-14 14:45:00,191.876,191.926,191.769,191.833,806600003.0
2005-01-14 15:00:00,191.833,191.876,191.627,191.674,759400000.0
2005-01-14 15:15:00,191.663,191.675,191.433,191.627,756199998.0
2005-01-14 15:30:00,191.66,191.743,191.518,191.641,796800000.0
2005-01-14 15:45:00,191.612,191.703,191.519,191.696,875600000.0
2005-01-14 16:00:00,191.672,191.705,191.563,191.658,678900000.0
2005-01-14 16:15:00,191.641,192.019,191.6,191.985,828899999.0
2005-01-14 16:30:00,191.954,192.028,191.889,191.894,811699998.0
2005-01-14 16:45:00,191.888,191.986,191.696,191.777,791599996.0
2005-01-14 17:00:00,191.761,191.77,191.465,191.483,663300001.0
2005-01-14 17:15:00,191.474,191.526,191.277,191.375,697200001.0
2005-01-14 17:30:00,191.363,191.504,191.26,191.448,775300001.0
2005-01-14 17:45:00,191.46,191.653,191.39,191.57,655500003.0
2005-01-14 18:00:00,191.568,191.633,191.431,191.475,7944100002.0
2005-01-14 18:15:00,191.469,191.522,191.199,191.471,7353900000.0
2005-01-14 18:30:00,191.496,191.602,191.441,191.475,4902300005.0
2005-01-14 18:45:00,191.488,191.692,191.467,191.668,3149999994.0
2005-01-14 19:00:00,191.647,191.762,191.4,191.442,2988700010.0
2005-01-14 19:15:00,191.425,191.425,191.092,191.115,2961999998.0
2005-01-14 19:30:00,191.091,191.091,190.723,190.969,3290199999.0
2005-01-14 19:45:00,190.973,191.004,190.518,190.56,2324700000.0
2005-01-14 20:00:00,190.56,190.61,190.195,190.407,2764600001.0
2005-01-14 20:15:00,190.414,190.509,190.369,190.45,3360399997.0
2005-01-14 20:30:00,190.465,190.518,190.34,190.396,4053700007.0
2005-01-14 20:45:00,190.38,190.614,190.357,190.409,4072799997.0
2005-01-14 21:00:00,190.411,190.432,190.322,190.354,2993600003.0
2005-01-14 21:15:00,190.353,190.361,190.114,190.165,2898999999.0
2005-01-14 21:30:00,190.137,190.352,190.059,190.332,1434800000.0
2005-01-14 21:45:00,190.346,190.664,190.281,190.543,1361700001.0
2005-01-14 22:00:00,190.537,190.642,190.5,190.588,1490199999.0
2005-01-14 22:15:00,190.61,190.687,190.507,190.661,1398999999.0
2005-01-14 22:30:00,190.664,190.702,190.563,190.597,1236100002.0
2005-01-14 22:45:00,190.591,190.756,190.524,190.664,1211999998.0
2005-01-14 23:00:00,190.661,190.853,190.651,190.785,798500005.0
2005-01-14 23:15:00,190.736,190.848,190.728,190.734,794599995.0
2005-01-14 23:30:00,190.808,190.944,190.709,190.942,650900002.0
2005-01-14 23:45:00,190.915,190.961,190.72,190.82,776500003.0
2005-01-17 00:00:00,190.676,190.701,190.488,190.628,746300001.0
2005-01-17 00:15:00,190.606,190.763,190.602,190.756,659100001.0
2005-01-17 00:30:00,190.752,190.771,190.59,190.651,676199998.0
2005-01-17 00:45:00,190.626,190.849,190.611,190.83,681999997.0
2005-01-17 01:00:00,190.804,190.888,190.776,190.848,651099998.0
2005-01-17 01:15:00,190.877,190.887,190.633,190.717,706100000.0
2005-01-17 01:30:00,190.73,190.841,190.708,190.785,707300000.0
2005-01-17 01:45:00,190.761,190.778,190.702,190.742,810600004.0
2005-01-17 02:00:00,190.747,190.936,190.739,190.84,688700001.0
2005-01-17 02:15:00,190.839,190.972,190.762,190.962,741799998.0
2005-01-17 02:30:00,190.954,191.095,190.933,191.005,749999997.0
2005-01-17 02:45:00,190.988,191.023,190.888,190.97,775100000.0
2005-01-17 03:00:00,190.954,190.992,190.772,190.897,639899999.0
2005-01-17 03:15:00,190.931,190.959,190.833,190.893,773700002.0
2005-01-17 03:30:00,190.893,190.993,190.858,190.883,774299999.0
2005-01-17 03:45:00,190.887,190.968,190.855,190.959,739799999.0
2005-01-17 04:00:00,190.951,191.123,190.91,190.988,882800003.0
2005-01-17 04:15:00,191.014,191.071,190.934,191.065,577700001.0
2005-01-17 04:30:00,191.068,191.105,191.01,191.096,696700000.0
2005-01-17 04:45:00,191.092,191.134,191.034,191.065,747600004.0
2005-01-17 05:00:00,191.057,191.143,191.035,191.108,751000003.0
2005-01-17 05:15:00,191.082,191.147,191.072,191.124,725500004.0
2005-01-17 05:30:00,191.143,191.18,191.088,191.112,711600001.0
2005-01-17 05:45:00,191.13,191.174,191.04,191.078,729500000.0
2005-01-17 06:00:00,191.064,191.137,191.048,191.068,683300002.0
2005-01-17 06:15:00,191.088,191.163,191.06,191.143,806700002.0
2005-01-17 06:30:00,191.123,191.184,191.093,191.157,883200001.0
2005-01-17 06:45:00,191.138,191.257,191.119,191.205,726200001.0
2005-01-17 07:00:00,191.203,191.267,191.167,191.262,801399995.0
2005-01-17 07:15:00,191.245,191.287,191.179,191.246,780600003.0
2005-01-17 07:30:00,191.246,191.246,191.128,191.224,735199998.0
2005-01-17 07:45:00,191.212,191.284,191.188,191.281,777099998.0
2005-01-17 08:00:00,191.278,191.313,191.197,191.212,675999998.0
2005-01-17 08:15:00,191.193,191.305,191.186,191.305,824200002.0
2005-01-17 08:30:00,191.284,191.337,191.24,191.307,838300001.0
2005-01-17 08:45:00,191.283,191.286,191.156,191.18,680299998.0
2005-01-17 09:00:00,191.171,191.238,191.153,191.191,693000004.0
2005-01-17 09:15:00,191.188,191.33,191.162,191.18,838999999.0
2005-01-17 09:30:00,191.161,191.171,190.829,190.879,900500001.0
2005-01-17 09:45:00,190.86,191.0,190.762,190.96,655000001.0
2005-01-17 10:00:00,190.944,191.027,190.861,190.888,822100003.0
2005-01-17 10:15:00,190.874,190.903,190.546,190.689,790300002.0
2005-01-17 10:30:00,190.691,190.716,190.583,190.637,717000001.0
2005-01-17 10:45:00,190.603,190.647,190.458,190.569,647899998.0
2005-01-17 11:00:00,190.546,190.587,190.378,190.457,786999999.0
2005-01-17 11:15:00,190.514,190.668,190.497,190.605,728799999.0
2005-01-17 11:30:00,190.592,190.689,190.524,190.661,793200000.0
2005-01-17 11:45:00,190.637,190.679,190.39,190.412,675200000.0
2005-01-17 12:00:00,190.424,190.488,190.321,190.453,733099998.0
2005-01-17 12:15:00,190.437,190.515,190.379,190.453,821900002.0
2005-01-17 12:30:00,190.43,190.536,190.417,190.459,860700000.0
2005-01-17 12:45:00,190.48,190.579,190.437,190.517,741600003.0
2005-01-17 13:00:00,190.495,190.532,190.346,190.488,737100004.0
2005-01-17 13:15:00,190.483,190.483,190.217,190.301,844799997.0
2005-01-17 13:30:00,190.312,190.342,190.095,190.176,799799995.0
2005-01-17 13:45:00,190.138,190.157,189.922,189.946,689899997.0
2005-01-17 14:00:00,189.948,190.077,189.906,190.031,729300001.0
2005-01-17 14:15:00,190.036,190.093,189.961,189.985,766500004.0
2005-01-17 14:30:00,189.968,189.997,189.799,189.928,767899999.0
2005-01-17 14:45:00,189.898,189.963,189.679,189.769,728900005.0
2005-01-17 15:00:00,189.766,189.91,189.706,189.855,648600002.0
2005-01-17 15:15:00,189.872,189.928,189.766,189.836,741099997.0
2005-01-17 15:30:00,189.879,190.06,189.828,190.055,839000001.0
2005-01-17 15:45:00,190.05,190.085,189.919,189.933,932600001.0
2005-01-17 16:00:00,189.944,189.944,189.799,189.93,688299997.0
2005-01-17 16:15:00,189.925,190.064,189.867,189.893,822499996.0
2005-01-17 16:30:00,189.877,190.012,189.814,189.854,792500000.0
2005-01-17 16:45:00,189.829,189.93,189.759,189.8,825100001.0
2005-01-17 17:00:00,189.786,189.84,189.536,189.588,729100002.0
2005-01-17 17:15:00,189.604,189.741,189.531,189.652,788400000.0
2005-01-17 17:30:00,189.627,189.813,189.603,189.691,794100001.0
2005-01-17 17:45:00,189.71,189.814,189.62,189.71,733200003.0
2005-01-17 18:00:00,189.715,189.771,189.548,189.712,8109000008.0
2005-01-17 18:15:00,189.693,189.852,189.656,189.714,7225900001.0
2005-01-17 18:30:00,189.72,189.956,189.72,189.852,4318899997.0
2005-01-17 18:45:00,189.84,189.898,189.68,189.898,3057399998.0
2005-01-17 19:00:00,189.898,190.003,189.843,189.862,3039299996.0
2005-01-17 19:15:00,189.875,189.935,189.774,189.901,2937000003.0
2005-01-17 19:30:00,189.89,189.89,189.789,189.881,3290099996.0
2005-01-17 19:45:00,189.875,189.943,189.785,189.859,2427700004.0
2005-01-17 20:00:00,189.866,189.967,189.781,189.95,2550500002.0
2005-01-17 20:15:00,189.943,189.974,189.802,189.873,3432600003.0
2005-01-17 20:30:00,189.911,190.029,189.871,190.02,4073099999.0
2005-01-17 20:45:00,189.994,190.055,189.915,190.0,4059599999.0
2005-01-17 21:00:00,190.007,190.076,189.904,190.063,2978500003.0
2005-01-17 21:15:00,190.042,190.122,189.928,190.115,2923800001.0
2005-01-17 21:30:00,190.107,190.141,189.999,190.046,1438600005.0
2005-01-17 21:45:00,190.088,190.115,189.94,189.956,1193099998.0
2005-01-17 22:00:00,189.976,190.007,189.903,189.945,1443700000.0
2005-01-17 22:15:00,189.915,189.962,189.839,189.921,1300000005.0
2005-01-17 22:30:00,189.881,189.992,189.871,189.946,1491799998.0
2005-01-17 22:45:00,189.968,190.011,189.869,189.932,1065700002.0
2005-01-17 23:00:00,189.934,190.019,189.749,189.808,635999999.0
2005-01-17 23:15:00,189.832,189.864,189.707,189.741,660199999.0
2005-01-17 23:30:00,189.811,189.847,189.729,189.777,870200004.0
2005-01-17 23:45:00,189.8,189.863,189.753,189.828,769100000.0
2005-01-18 00:00:00,189.833,189.967,189.807,189.917,753800000.0
2005-01-18 00:15:00,189.908,189.946,189.885,189.921,794200003.0
2005-01-18 00:30:00,189.921,189.966,189.874,189.923,550699997.0
2005-01-18 00:45:00,189.901,190.033,189.872,189.885,710500002.0
2005-01-18 01:00:00,189.92,190.026,189.877,189.955,666800001.0
2005-01-18 01:15:00,189.975,189.975,189.788,189.789,692299998.0
2005-01-18 01:30:00,189.806,189.953,189.752,189.939,769800004.0
2005-01-18 01:45:00,189.901,190.014,189.856,189.856,658900000.0
2005-01-18 02:00:00,189.852,189.951,189.818,189.855,594399999.0
2005-01-18 02:15:00,189.857,189.923,189.769,189.905,697500000.0
2005-01-18 02:30:00,189.907,190.329,189.907,190.305,666800001.0
2005-01-18 02:45:00,190.296,190.358,190.129,190.328,741699998.0
2005-01-18 03:00:00,190.327,190.383,190.276,190.319,597499998.0
2005-01-18 03:15:00,190.338,190.445,190.288,190.41,754699998.0
2005-01-18 03:30:00,190.393,190.422,190.311,190.383,888199999.0
2005-01-18 03:45:00,190.384,190.434,190.245,190.431,771300004.0
2005-01-18 04:00:00,190.445,190.456,190.281,190.301,799800000.0
2005-01-18 04:15:00,190.299,190.364,190.139,190.162,775800004.0
2005-01-18 04:30:00,190.172,190.329,190.123,190.295,748399999.0
2005-01-18 04:45:00,190.273,190.326,190.217,190.25,909600003.0
2005-01-18 05:00:00,190.258,190.299,190.109,190.153,851800001.0
2005-01-18 05:15:00,190.152,190.342,190.152,190.305,845199999.0
2005-01-18 05:30:00,190.283,190.335,190.205,190.285,649400002.0
2005-01-18 05:45:00,190.306,190.352,190.227,190.27,859299997.0
2005-01-18 06:00:00,190.268,190.47,190.239,190.47,661600000.0
2005-01-18 06:15:00,190.44,190.444,190.291,190.4,735100000.0
2005-01-18 06:30:00,190.444,190.454,190.379,190.418,850600000.0
2005-01-18 06:45:00,190.39,190.423,190.3,190.339,833200005.0
2005-01-18 07:00:00,190.346,190.507,190.337,190.493,836500001.0
2005-01-18 07:15:00,190.522,190.668,190.522,190.525,778900000.0
2005-01-18 07:30:00,190.591,190.662,190.567,190.64,614000000.0
2005-01-18 07:45:00,190.625,190.755,190.542,190.695,947400002.0
2005-01-18 08:00:00,190.708,190.759,190.582,190.642,758999999.0
2005-01-18 08:15:00,190.621,190.692,190.496,190.576,847400004.0
2005-01-18 08:30:00,190.578,190.591,190.436,190.455,867700001.0
2005-01-18 08:45:00,190.457,190.617,190.44,190.517,759300001.0
2005-01-18 09:00:00,190.493,190.692,190.457,190.638,654000004.0
2005-01-18 09:15:00,190.673,190.852,190.642,190.71,762600004.0
2005-01-18 09:30:00,190.682,190.682,190.501,190.59,906400001.0
2005-01-18 09:45:00,190.586,190.586,190.221,190.314,703000000.0
2005-01-18 10:00:00,190.353,190.477,190.343,190.375,795499998.0
2005-01-18 10:15:00,190.397,190.414,190.212,190.317,810299999.0
2005-01-18 10:30:00,190.287,190.379,190.177,190.379,836099999.0
2005-01-18 10:45:00,190.407,190.525,190.266,190.404,798200001.0
2005-01-18 11:00:00,190.421,190.485,190.371,190.477,735800002.0
2005-01-18 11:15:00,190.512,190.965,190.489,190.901,796699998.0
2005-01-18 11:30:00,191.003,191.57,191.003,191.38,839700000.0
2005-01-18 11:45:00,191.345,191.756,191.345,191.637,837899998.0
2005-01-18 12:00:00,191.604,191.634,191.466,191.565,868300002.0
2005-01-18 12:15:00,191.58,192.083,191.572,192.083,818000002.0
2005-01-18 12:30:00,192.125,192.251,192.098,192.248,781799999.0
2005-01-18 12:45:00,192.265,192.389,192.153,192.22,881299999.0
2005-01-18 13:00:00,192.213,192.325,192.151,192.299,832200002.0
2005-01-18 13:15:00,192.269,192.284,192.063,192.1,831699999.0
2005-01-18 13:30:00,192.089,192.193,191.962,192.193,811400000.0
2005-01-18 13:45:00,192.193,192.397,192.103,192.22,731800000.0
2005-01-18 14:00:00,192.21,192.347,192.041,192.09,869400003.0
2005-01-18 14:15:00,192.099,192.142,192.007,192.07,872699999.0
2005-01-18 14:30:00,192.08,192.226,192.058,192.216,785600001.0
2005-01-18 14:45:00,192.234,192.276,191.78,192.147,625200002.0
2005-01-18 15:00:00,192.138,192.23,191.931,192.07,789600001.0
2005-01-18 15:15:00,192.077,192.08,191.687,192.045,692100000.0
2005-01-18 15:30:00,192.047,192.048,191.744,191.795,805700003.0
2005-01-18 15:45:00,191.799,191.89,191.722,191.889,815900002.0
2005-01-18 16:00:00,191.863,191.964,191.41,191.43,1070400008.0
2005-01-18 16:15:00,191.42,191.53,191.41,191.53,740000008.0
2005-01-18 16:30:00,191.52,191.6,191.48,191.52,1387500015.0
2005-01-18 16:45:00,191.53,191.61,191.44,191.52,1387500015.0
2005-01-18 17:00:00,191.51,191.54,191.44,191.46,1202500013.0
2005-01-18 17:15:00,191.49,191.55,191.38,191.38,555000006.0
2005-01-18 17:30:00,191.4,191.57,191.38,191.42,1110000012.0
2005-01-18 17:45:00,191.43,191.43,191.29,191.31,1295000014.0
2005-01-18 18:00:00,191.3,191.43,191.23,191.25,1387500015.0
2005-01-18 18:15:00,191.26,191.37,191.23,191.27,1387500015.0
2005-01-18 18:30:00,191.28,191.38,191.23,191.38,1387500015.0
2005-01-18 18:45:00,191.39,191.4,191.3,191.38,1295000014.0
2005-01-18 19:00:00,191.39,191.55,191.38,191.55,1110000012.0
2005-01-18 19:15:00,191.52,191.66,191.46,191.53,1387500015.0
2005-01-18 19:30:00,191.54,191.57,191.48,191.52,1387500015.0
2005-01-18 19:45:00,191.54,191.692,191.51,191.66,1715700011.0
2005-01-18 20:00:00,191.668,191.692,191.653,191.67,2846499997.0
2005-01-18 20:15:00,191.681,191.692,191.365,191.42,3695800008.0
2005-01-18 20:30:00,191.438,191.609,191.399,191.45,3860800002.0
2005-01-18 20:45:00,191.445,191.453,191.348,191.393,3584599994.0
2005-01-18 21:00:00,191.389,191.477,191.291,191.325,2873700001.0
2005-01-18 21:15:00,191.307,191.416,191.274,191.329,2956800007.0
2005-01-18 21:30:00,191.293,191.397,191.248,191.37,1501999996.0
2005-01-18 21:45:00,191.37,191.442,191.286,191.422,1167700000.0
2005-01-18 22:00:00,191.415,191.562,191.37,191.532,1599900004.0
2005-01-18 22:15:00,191.523,191.654,191.473,191.554,1454000003.0
2005-01-18 22:30:00,191.546,191.568,191.465,191.539,1431799999.0
2005-01-18 22:45:00,191.569,191.62,191.462,191.481,973099999.0
2005-01-18 23:00:00,191.464,191.577,191.435,191.523,692400001.0
2005-01-18 23:15:00,191.468,191.531,190.844,190.897,666100000.0
2005-01-18 23:30:00,190.914,191.393,190.58,190.875,764900001.0
2005-01-18 23:45:00,190.875,190.89,190.62,190.813,855200004.0
2005-01-19 00:00:00,190.798,190.827,190.545,190.62,729799999.0
2005-01-19 00:15:00,190.63,190.69,190.518,190.592,733299999.0
2005-01-19 00:30:00,190.601,190.68,190.1,190.68,617499999.0
2005-01-19 00:45:00,190.67,190.7,190.5,190.575,457200000.0
2005-01-19 01:00:00,190.543,190.73,190.496,190.61,547100002.0
2005-01-19 01:15:00,190.62,190.77,190.506,190.559,619900000.0
2005-01-19 01:30:00,190.556,190.71,190.492,190.682,797899999.0
2005-01-19 01:45:00,190.666,190.83,190.457,190.457,845200000.0
2005-01-19 02:00:00,190.41,190.677,190.41,190.61,646100001.0
2005-01-19 02:15:00,190.599,191.14,190.581,191.12,757499999.0
2005-01-19 02:30:00,191.14,191.17,190.651,190.729,859299998.0
2005-01-19 02:45:00,190.742,190.888,190.697,190.875,875999997.0
2005-01-19 03:00:00,190.842,191.08,190.791,190.83,767800001.0
2005-01-19 03:15:00,190.866,191.129,190.814,191.125,934299993.0
2005-01-19 03:30:00,191.119,191.151,191.0,191.11,888299995.0
2005-01-19 03:45:00,191.083,191.144,191.02,191.127,838999997.0
2005-01-19 04:00:00,191.12,191.16,190.991,191.047,778499999.0
2005-01-19 04:15:00,191.057,191.095,190.962,191.091,754899999.0
2005-01-19 04:30:00,191.079,191.152,191.009,191.096,644100000.0
2005-01-19 04:45:00,191.057,191.124,191.016,191.109,738800002.0
2005-01-19 05:00:00,191.128,191.154,191.075,191.103,741000001.0
2005-01-19 05:15:00,191.118,191.163,191.093,191.125,822800003.0
2005-01-19 05:30:00,191.149,191.157,191.014,191.061,673600001.0
2005-01-19 05:45:00,191.065,191.206,191.024,191.18,807399999.0
2005-01-19 06:00:00,191.166,191.187,191.074,191.122,782400000.0
2005-01-19 06:15:00,191.098,191.18,191.017,191.174,816600002.0
2005-01-19 06:30:00,191.171,191.269,191.154,191.242,729800001.0
2005-01-19 06:45:00,191.248,191.271,191.195,191.229,731999997.0
2005-01-19 07:00:00,191.216,191.263,191.159,191.162,821199997.0
2005-01-19 07:15:00,191.155,191.19,191.089,191.13,784100000.0
2005-01-19 07:30:00,191.109,191.209,191.029,191.124,744400001.0
2005-01-19 07:45:00,191.137,191.191,191.032,191.133,751599999.0
2005-01-19 08:00:00,191.109,191.17,190.991,191.144,743999999.0
2005-01-19 08:15:00,191.129,191.24,191.087,191.208,724199999.0
2005-01-19 08:30:00,191.201,191.232,191.09,191.145,811700001.0
2005-01-19 08:45:00,191.16,191.185,191.023,191.046,734000002.0
2005-01-19 09:00:00,191.044,191.156,190.984,191.08,738600004.0
2005-01-19 09:15:00,191.106,191.111,190.942,191.003,712800004.0
2005-01-19 09:30:00,191.01,191.325,191.01,191.205,823300000.0
2005-01-19 09:45:00,191.213,191.503,191.2,191.427,765899998.0
2005-01-19 10:00:00,191.432,191.451,191.3,191.365,736300001.0
2005-01-19 10:15:00,191.397,191.658,191.373,191.576,818699999.0
2005-01-19 10:30:00,191.549,191.864,191.478,191.785,830900003.0
2005-01-19 10:45:00,191.813,192.1,191.806,192.1,723400001.0
2005-01-19 11:00:00,192.13,192.355,192.13,192.235,761900000.0
2005-01-19 11:15:00,192.214,192.374,192.103,192.374,843999998.0
2005-01-19 11:30:00,192.392,192.508,192.168,192.329,696600001.0
2005-01-19 11:45:00,192.343,192.495,192.324,192.446,753900002.0
2005-01-19 12:00:00,192.453,192.762,192.441,192.758,765599996.0
2005-01-19 12:15:00,192.759,192.774,192.571,192.727,762300000.0
2005-01-19 12:30:00,192.722,192.748,192.57,192.677,921000001.0
2005-01-19 12:45:00,192.71,192.761,192.619,192.687,760900002.0
2005-01-19 13:00:00,192.7,192.791,192.633,192.71,838200002.0
2005-01-19 13:15:00,192.704,192.722,192.558,192.669,672100000.0
2005-01-19 13:30:00,192.658,192.735,192.581,192.592,781300000.0
2005-01-19 13:45:00,192.58,192.632,192.35,192.373,778600002.0
2005-01-19 14:00:00,192.354,192.415,192.281,192.3,766600001.0
2005-01-19 14:15:00,192.345,192.345,192.054,192.082,648999998.0
2005-01-19 14:30:00,192.054,192.179,191.96,192.154,676900000.0
2005-01-19 14:45:00,192.157,192.2,192.085,192.128,809700002.0
2005-01-19 15:00:00,192.136,192.319,192.115,192.307,729299999.0
2005-01-19 15:15:00,192.276,192.367,192.185,192.222,779700000.0
2005-01-19 15:30:00,192.205,192.402,192.176,192.33,853499995.0
2005-01-19 15:45:00,192.328,192.387,192.158,192.158,744300001.0
2005-01-19 16:00:00,192.154,192.162,191.697,191.738,694300003.0
2005-01-19 16:15:00,191.726,192.013,191.69,191.985,708500000.0
2005-01-19 16:30:00,191.979,192.074,191.883,192.051,812000001.0
2005-01-19 16:45:00,192.053,192.231,192.014,192.037,799600000.0
2005-01-19 17:00:00,192.021,192.13,192.008,192.014,717499998.0
2005-01-19 17:15:00,192.06,192.129,191.988,191.991,789599998.0
2005-01-19 17:30:00,191.975,192.196,191.929,192.118,771600000.0
2005-01-19 17:45:00,192.082,192.349,192.056,192.349,848900004.0
2005-01-19 18:00:00,192.36,192.4,192.125,192.151,7737300006.0
2005-01-19 18:15:00,192.157,192.158,191.974,192.014,7594800007.0
2005-01-19 18:30:00,192.022,192.206,191.995,192.102,4439000002.0
2005-01-19 18:45:00,192.09,192.135,191.902,191.934,3285999993.0
2005-01-19 19:00:00,191.893,191.995,191.86,191.887,2790900002.0
2005-01-19 19:15:00,191.917,191.931,191.762,191.815,2955799991.0
2005-01-19 19:30:00,191.795,191.827,191.638,191.727,3481800002.0
2005-01-19 19:45:00,191.734,191.83,191.684,191.707,2373900004.0
2005-01-19 20:00:00,191.743,191.743,191.509,191.668,2871400003.0
2005-01-19 20:15:00,191.68,192.064,191.675,191.91,3383600001.0
2005-01-19 20:30:00,191.903,192.022,191.869,191.931,3918799998.0
2005-01-19 20:45:00,191.927,192.021,191.873,191.911,3891200002.0
2005-01-19 21:00:00,191.916,192.164,191.811,191.994,3040600002.0
2005-01-19 21:15:00,191.993,192.187,191.963,192.125,3038299998.0
2005-01-19 21:30:00,192.094,192.222,192.033,192.184,1359799999.0
2005-01-19 21:45:00,192.204,192.268,192.112,192.18,1317000005.0
2005-01-19 22:00:00,192.177,192.269,192.169,192.208,1500600000.0
2005-01-19 22:15:00,192.234,192.276,192.18,192.273,1452500003.0
2005-01-19 22:30:00,192.272,192.385,192.19,192.33,1376299997.0
2005-01-19 22:45:00,192.321,192.373,192.213,192.372,979600001.0
2005-01-19 23:00:00,192.377,192.39,192.285,192.356,866700002.0
2005-01-19 23:15:00,192.364,192.368,192.201,192.251,875299997.0
2005-01-19 23:30:00,192.299,192.362,192.165,192.207,776200002.0
2005-01-19 23:45:00,192.22,192.288,192.157,192.258,800700000.0
2005-01-20 00:00:00,192.247,192.31,192.143,192.226,863600000.0
2005-01-20 00:15:00,192.211,192.288,192.162,192.224,930200001.0
2005-01-20 00:30:00,192.239,192.26,192.14,192.23,605700000.0
2005-01-20 00:45:00,192.216,192.313,192.186,192.291,767000002.0
2005-01-20 01:00:00,192.273,192.373,192.222,192.291,874800002.0
2005-01-20 01:15:00,192.298,192.359,192.261,192.295,723200001.0
2005-01-20 01:30:00,192.295,192.419,192.244,192.419,710900001.0
2005-01-20 01:45:00,192.419,192.578,192.407,192.476,823499996.0
2005-01-20 02:00:00,192.462,192.493,192.273,192.374,837400001.0
2005-01-20 02:15:00,192.371,192.479,192.343,192.472,817400000.0
2005-01-20 02:30:00,192.48,192.543,192.403,192.5,774400000.0
2005-01-20 02:45:00,192.478,192.577,192.463,192.567,670400001.0
2005-01-20 03:00:00,192.548,192.548,192.374,192.429,650600000.0
2005-01-20 03:15:00,192.419,192.442,192.356,192.43,803700004.0
2005-01-20 03:30:00,192.41,192.522,192.383,192.436,712800001.0
2005-01-20 03:45:00,192.455,192.468,191.923,191.95,683300002.0
2005-01-20 04:00:00,191.926,192.065,191.904,191.999,769999994.0
2005-01-20 04:15:00,191.986,192.086,191.922,191.969,779099998.0
2005-01-20 04:30:00,191.971,192.105,191.932,192.074,768200000.0
2005-01-20 04:45:00,192.067,192.303,192.029,192.23,771799998.0
2005-01-20 05:00:00,192.246,192.249,191.992,192.047,888500001.0
2005-01-20 05:15:00,192.071,192.143,192.007,192.074,920700000.0
2005-01-20 05:30:00,192.071,192.077,191.963,192.013,811799998.0
2005-01-20 05:45:00,192.011,192.069,191.934,191.992,771100003.0
2005-01-20 06:00:00,191.986,192.2,191.977,192.128,779499999.0
2005-01-20 06:15:00,192.162,192.212,192.104,192.187,731800001.0
2005-01-20 06:30:00,192.221,192.304,192.179,192.265,787100001.0
2005-01-20 06:45:00,192.26,192.26,192.068,192.156,757800003.0
2005-01-20 07:00:00,192.124,192.148,192.027,192.082,687500000.0
2005-01-20 07:15:00,192.098,192.122,191.987,192.103,682100002.0
2005-01-20 07:30:00,192.108,192.136,192.033,192.094,697900000.0
2005-01-20 07:45:00,192.072,192.12,191.985,192.02,811300000.0
2005-01-20 08:00:00,191.998,192.083,191.951,192.045,660199997.0
2005-01-20 08:15:00,192.057,192.083,191.98,191.98,713000001.0
2005-01-20 08:30:00,191.968,192.106,191.935,192.1,882600002.0
2005-01-20 08:45:00,192.102,192.15,192.05,192.127,814400002.0
2005-01-20 09:00:00,192.123,192.319,191.984,192.034,649299997.0
2005-01-20 09:15:00,192.039,192.22,191.998,192.089,775699997.0
2005-01-20 09:30:00,192.072,192.126,191.915,191.956,662500002.0
2005-01-20 09:45:00,191.994,192.032,191.905,191.994,730199999.0
2005-01-20 10:00:00,191.973,192.196,191.947,192.191,654200000.0
2005-01-20 10:15:00,192.158,192.213,191.989,192.147,949499998.0
2005-01-20 10:30:00,192.143,192.547,192.137,192.465,708600000.0
2005-01-20 10:45:00,192.48,192.634,192.288,192.288,734399999.0
2005-01-20 11:00:00,192.263,192.363,192.176,192.225,720200001.0
2005-01-20 11:15:00,192.227,192.307,191.854,191.998,709799999.0
2005-01-20 11:30:00,192.007,192.044,191.693,191.693,871399999.0
2005-01-20 11:45:00,191.653,191.801,191.615,191.749,736500000.0
2005-01-20 12:00:00,191.739,192.152,191.72,192.064,733900000.0
2005-01-20 12:15:00,192.043,192.406,191.997,192.284,683700000.0
2005-01-20 12:30:00,192.317,192.384,191.902,192.112,876200000.0
2005-01-20 12:45:00,192.137,192.181,191.999,192.121,684700000.0
2005-01-20 13:00:00,192.1,192.235,192.017,192.095,787799998.0
2005-01-20 13:15:00,192.048,192.258,191.973,192.249,815099998.0
2005-01-20 13:30:00,192.255,192.365,192.203,192.365,952300002.0
2005-01-20 13:45:00,192.34,192.368,192.219,192.29,740299997.0
2005-01-20 14:00:00,192.252,192.384,192.216,192.252,784000005.0
2005-01-20 14:15:00,192.269,192.387,192.088,192.34,834900002.0
2005-01-20 14:30:00,192.315,192.352,192.169,192.206,691999999.0
2005-01-20 14:45:00,192.206,192.236,192.078,192.167,738900001.0
2005-01-20 15:00:00,192.144,192.205,192.066,192.137,784000003.0
2005-01-20 15:15:00,192.114,192.302,192.078,192.078,903299999.0
2005-01-20 15:30:00,192.053,192.256,192.018,192.231,716499999.0
2005-01-20 15:45:00,192.242,192.264,192.007,192.025,847400004.0
2005-01-20 16:00:00,192.031,192.216,191.964,192.188,610399999.0
2005-01-20 16:15:00,192.202,192.254,192.054,192.172,784300002.0
2005-01-20 16:30:00,192.139,192.371,192.077,192.335,788300001.0
2005-01-20 16:45:00,192.305,192.472,192.253,192.472,746300002.0
2005-01-20 17:00:00,192.482,192.668,192.402,192.64,842399998.0
2005-01-20 17:15:00,192.66,192.976,192.643,192.809,658899998.0
2005-01-20 17:30:00,192.829,192.936,192.71,192.76,734100000.0
2005-01-20 17:45:00,192.785,192.932,192.658,192.906,856099997.0
2005-01-20 18:00:00,192.92,193.055,192.859,193.033,7913300002.0
2005-01-20 18:15:00,193.045,193.376,193.02,193.35,7587399991.0
2005-01-20 18:30:00,193.36,193.44,193.291,193.316,4319800001.0
2005-01-20 18:45:00,193.323,193.385,193.253,193.288,3116300002.0
2005-01-20 19:00:00,193.296,193.472,193.208,193.347,2895999992.0
2005-01-20 19:15:00,193.363,193.451,193.283,193.442,3002800000.0
2005-01-20 19:30:00,193.451,193.552,193.357,193.459,3397999990.0
2005-01-20 19:45:00,193.452,193.474,193.267,193.35,2372500005.0
2005-01-20 20:00:00,193.338,193.461,193.283,193.368,2819600005.0
2005-01-20 20:15:00,193.363,193.719,193.331,193.652,3596700000.0
2005-01-20 20:30:00,193.622,193.967,193.607,193.718,4012000004.0
2005-01-20 20:45:00,193.724,193.74,193.408,193.442,4040500002.0
2005-01-20 21:00:00,193.461,193.51,193.38,193.403,2795299999.0
2005-01-20 21:15:00,193.395,193.429,193.258,193.317,2990199998.0
2005-01-20 21:30:00,193.329,193.553,193.307,193.505,1404500000.0
2005-01-20 21:45:00,193.509,193.705,193.488,193.664,1222899995.0
2005-01-20 22:00:00,193.64,193.757,193.477,193.485,1595400002.0
2005-01-20 22:15:00,193.485,193.528,193.409,193.469,1434600004.0
2005-01-20 22:30:00,193.459,193.542,193.425,193.438,1389200000.0
2005-01-20 22:45:00,193.475,193.564,193.391,193.488,1153399998.0
2005-01-20 23:00:00,193.478,193.513,193.299,193.399,808600004.0
2005-01-20 23:15:00,193.386,193.516,193.386,193.46,672100001.0
2005-01-20 23:30:00,193.477,193.488,193.351,193.407,680899999.0
2005-01-20 23:45:00,193.411,193.553,193.332,193.544,679400001.0
2005-01-21 00:00:00,193.545,193.594,193.414,193.481,692300004.0
2005-01-21 00:15:00,193.485,193.534,193.438,193.463,719599999.0
2005-01-21 00:30:00,193.467,193.511,193.409,193.445,665200000.0
2005-01-21 00:45:00,193.464,193.595,193.425,193.591,678800000.0
2005-01-21 01:00:00,193.592,193.652,193.549,193.612,833199999.0
2005-01-21 01:15:00,193.62,193.694,193.565,193.684,927599994.0
2005-01-21 01:30:00,193.667,193.691,193.438,193.478,705100004.0
2005-01-21 01:45:00,193.483,193.511,193.289,193.347,743800000.0
2005-01-21 02:00:00,193.312,193.405,193.252,193.375,817600000.0
2005-01-21 02:15:00,193.395,193.527,193.344,193.465,707600000.0
2005-01-21 02:30:00,193.474,193.511,193.393,193.507,811700002.0
2005-01-21 02:45:00,193.464,193.544,193.437,193.484,625600002.0
2005-01-21 03:00:00,193.464,193.496,193.374,193.432,683200001.0
2005-01-21 03:15:00,193.441,193.517,193.394,193.417,778299997.0
2005-01-21 03:30:00,193.409,193.442,193.315,193.325,632500001.0
2005-01-21 03:45:00,193.346,193.358,193.225,193.245,697000000.0
2005-01-21 04:00:00,193.242,193.249,193.141,193.222,645700001.0
2005-01-21 04:15:00,193.22,193.309,193.184,193.223,687000001.0
2005-01-21 04:30:00,193.212,193.212,193.099,193.171,697500003.0
2005-01-21 04:45:00,193.146,193.311,193.146,193.282,626799998.0
2005-01-21 05:00:00,193.225,193.29,193.201,193.263,774400000.0
2005-01-21 05:15:00,193.241,193.309,193.211,193.268,734799998.0
2005-01-21 05:30:00,193.281,193.377,193.262,193.354,708300002.0
2005-01-21 05:45:00,193.367,193.44,193.301,193.38,832000001.0
2005-01-21 06:00:00,193.384,193.445,193.265,193.306,686600000.0
2005-01-21 06:15:00,193.324,193.365,193.267,193.307,720199997.0
2005-01-21 06:30:00,193.303,193.369,193.292,193.344,637700002.0
2005-01-21 06:45:00,193.324,193.356,193.272,193.348,754000000.0
2005-01-21 07:00:00,193.341,193.411,193.256,193.387,728799999.0
2005-01-21 07:15:00,193.385,193.516,193.378,193.472,644100001.0
2005-01-21 07:30:00,193.448,193.51,193.395,193.461,715500001.0
2005-01-21 07:45:00,193.475,193.527,193.415,193.485,688600000.0
2005-01-21 08:00:00,193.484,193.554,193.431,193.515,708100003.0
2005-01-21 08:15:00,193.498,193.675,193.487,193.601,735999998.0
2005-01-21 08:30:00,193.586,193.599,193.504,193.545,812900002.0
2005-01-21 08:45:00,193.549,193.562,193.299,193.32,832600000.0
2005-01-21 09:00:00,193.288,193.376,193.267,193.275,725999999.0
2005-01-21 09:15:00,193.235,193.605,193.161,193.605,849999999.0
2005-01-21 09:30:00,193.619,194.13,193.609,194.13,720199999.0
2005-01-21 09:45:00,194.154,194.163,193.84,193.962,655300000.0
2005-01-21 10:00:00,193.945,194.076,193.891,194.055,805800003.0
2005-01-21 10:15:00,194.055,194.155,193.999,194.04,796700001.0
2005-01-21 10:30:00,194.023,194.117,193.938,193.948,797700000.0
2005-01-21 10:45:00,194.001,194.224,193.873,194.176,675700001.0
2005-01-21 11:00:00,194.205,194.205,193.972,194.176,781600001.0
2005-01-21 11:15:00,194.171,194.209,193.98,193.996,609900002.0
2005-01-21 11:30:00,193.854,193.854,193.035,193.035,835000003.0
2005-01-21 11:45:00,193.035,193.196,192.842,192.92,709300000.0
2005-01-21 12:00:00,192.972,193.088,192.893,193.087,800900002.0
2005-01-21 12:15:00,193.083,193.234,193.072,193.14,840100000.0
2005-01-21 12:30:00,193.155,193.155,192.975,193.069,899700002.0
2005-01-21 12:45:00,193.06,193.094,192.902,192.914,770800002.0
2005-01-21 13:00:00,192.893,193.18,192.877,193.18,837400003.0
2005-01-21 13:15:00,193.185,193.362,193.131,193.18,756400000.0
2005-01-21 13:30:00,193.22,193.25,193.098,193.153,970199999.0
2005-01-21 13:45:00,193.137,193.424,193.085,193.374,880400001.0
2005-01-21 14:00:00,193.356,193.68,193.296,193.562,748699999.0
2005-01-21 14:15:00,193.577,193.743,193.506,193.547,698000003.0
2005-01-21 14:30:00,193.53,193.678,193.51,193.657,816600003.0
2005-01-21 14:45:00,193.643,193.66,193.488,193.562,825700000.0
2005-01-21 15:00:00,193.544,193.588,193.395,193.547,716800004.0
2005-01-21 15:15:00,193.549,193.577,193.477,193.491,726899998.0
2005-01-21 15:30:00,193.477,193.527,193.415,193.503,887599999.0
2005-01-21 15:45:00,193.497,193.717,193.472,193.703,838999999.0
2005-01-21 16:00:00,193.682,193.682,193.502,193.573,748200001.0
2005-01-21 16:15:00,193.578,193.605,193.389,193.389,755000000.0
2005-01-21 16:30:00,193.386,193.436,193.298,193.332,772900001.0
2005-01-21 16:45:00,193.357,193.368,192.858,192.981,841700004.0
2005-01-21 17:00:00,192.974,193.117,192.929,193.042,838700000.0
2005-01-21 17:15:00,193.07,193.117,192.753,192.85,689300001.0
2005-01-21 17:30:00,192.872,192.982,192.739,192.949,603600000.0
2005-01-21 17:45:00,192.973,193.044,192.872,192.924,790600000.0
2005-01-21 18:00:00,192.951,193.024,192.809,192.825,7875500003.0
2005-01-21 18:15:00,192.832,192.93,192.621,192.783,7440499999.0
2005-01-21 18:30:00,192.792,192.907,192.577,192.635,4416299996.0
2005-01-21 18:45:00,192.616,192.741,192.409,192.645,3153200004.0
2005-01-21 19:00:00,192.632,192.869,192.546,192.868,2920900003.0
2005-01-21 19:15:00,192.894,192.948,192.755,192.864,3254799999.0
2005-01-21 19:30:00,192.866,192.867,192.716,192.795,3318599996.0
2005-01-21 19:45:00,192.8,193.018,192.767,192.995,2518500002.0
2005-01-21 20:00:00,193.006,193.178,192.977,193.017,2792299998.0
2005-01-21 20:15:00,193.033,193.205,193.013,193.027,3510599999.0
2005-01-21 20:30:00,193.015,193.125,192.974,193.048,4024400004.0
2005-01-21 20:45:00,193.049,193.108,192.986,193.041,4007600001.0
2005-01-21 21:00:00,193.039,193.169,193.02,193.138,3064900000.0
2005-01-21 21:15:00,193.152,193.154,192.97,193.119,2864599996.0
2005-01-21 21:30:00,193.109,193.147,192.974,193.108,1565999995.0
2005-01-21 21:45:00,193.088,193.111,192.915,192.917,1129400005.0
2005-01-21 22:00:00,192.908,193.03,192.859,192.935,1540099998.0
2005-01-21 22:15:00,192.876,193.043,192.876,192.979,1421200004.0
2005-01-21 22:30:00,192.945,192.985,192.826,192.985,1514600000.0
2005-01-21 22:45:00,192.975,193.034,192.91,192.982,1042600000.0
2005-01-21 23:00:00,192.965,192.992,192.885,192.928,720500000.0
2005-01-21 23:15:00,192.898,192.948,192.831,192.835,752700006.0
2005-01-21 23:30:00,192.843,192.843,192.708,192.719,696899999.0
2005-01-21 23:45:00,192.708,192.748,192.592,192.748,842699998.0
2005-01-24 00:00:00,192.99,193.078,192.987,193.022,709700003.0
2005-01-24 00:15:00,193.03,193.052,192.958,192.998,865999999.0
2005-01-24 00:30:00,193.014,193.056,192.976,193.037,604099999.0
2005-01-24 00:45:00,193.045,193.157,192.97,193.108,609100001.0
2005-01-24 01:00:00,193.145,193.145,193.014,193.037,709799999.0
2005-01-24 01:15:00,193.078,193.087,192.95,193.02,655800001.0
2005-01-24 01:30:00,193.005,193.163,192.998,193.121,802099999.0
2005-01-24 01:45:00,193.122,193.172,192.939,193.004,769599998.0
2005-01-24 02:00:00,192.981,193.087,192.965,193.052,821600000.0
2005-01-24 02:15:00,192.998,193.142,192.998,193.086,780500000.0
2005-01-24 02:30:00,193.081,193.105,193.002,193.076,768600001.0
2005-01-24 02:45:00,193.035,193.11,192.855,192.892,805400003.0
2005-01-24 03:00:00,192.865,192.893,192.751,192.786,885799997.0
2005-01-24 03:15:00,192.767,192.789,192.634,192.689,752900002.0
2005-01-24 03:30:00,192.679,192.722,192.591,192.718,868200002.0
2005-01-24 03:45:00,192.734,192.782,192.676,192.754,678899998.0
2005-01-24 04:00:00,192.722,192.865,192.687,192.749,857499997.0
2005-01-24 04:15:00,192.784,192.784,192.675,192.697,688700000.0
2005-01-24 04:30:00,192.682,192.93,192.682,192.892,716900000.0
2005-01-24 04:45:00,192.876,192.94,192.851,192.872,723000000.0
2005-01-24 05:00:00,192.873,192.974,192.808,192.873,902800001.0
2005-01-24 05:15:00,192.886,192.958,192.863,192.932,743400000.0
2005-01-24 05:30:00,192.92,193.03,192.902,192.99,768199999.0
2005-01-24 05:45:00,192.97,193.073,192.954,193.04,754699996.0
2005-01-24 06:00:00,193.023,193.124,192.996,193.083,838699999.0
2005-01-24 06:15:00,193.063,193.096,192.996,193.081,854500002.0
2005-01-24 06:30:00,193.079,193.108,193.034,193.068,717499998.0
2005-01-24 06:45:00,193.074,193.084,192.933,192.974,685999999.0
2005-01-24 07:00:00,192.957,193.013,192.92,192.985,772800002.0
2005-01-24 07:15:00,192.971,193.03,192.88,192.907,783700002.0
2005-01-24 07:30:00,192.903,192.993,192.846,192.874,704500001.0
2005-01-24 07:45:00,192.901,192.997,192.846,192.973,785999998.0
2005-01-24 08:00:00,192.999,193.141,192.933,193.127,775500001.0
2005-01-24 08:15:00,193.125,193.196,193.097,193.176,725099998.0
2005-01-24 08:30:00,193.146,193.216,193.069,193.208,773899999.0
2005-01-24 08:45:00,193.176,193.184,192.991,193.008,743299996.0
2005-01-24 09:00:00,193.003,193.08,192.857,192.92,553099996.0
2005-01-24 09:15:00,192.916,193.031,192.877,192.931,815499995.0
2005-01-24 09:30:00,192.943,193.224,192.919,193.129,793799998.0
2005-01-24 09:45:00,193.11,193.39,193.062,193.372,713600002.0
2005-01-24 10:00:00,193.368,193.524,193.342,193.48,795399995.0
2005-01-24 10:15:00,193.463,193.536,193.396,193.532,732899999.0
2005-01-24 10:30:00,193.528,193.711,193.4,193.711,876800002.0
2005-01-24 10:45:00,193.745,193.799,193.541,193.764,910000002.0
2005-01-24 11:00:00,193.747,193.777,193.65,193.742,845999999.0
2005-01-24 11:15:00,193.716,193.742,193.557,193.649,832200000.0
2005-01-24 11:30:00,193.652,193.683,193.537,193.594,846800004.0
2005-01-24 11:45:00,193.59,193.759,193.492,193.494,715300002.0
2005-01-24 12:00:00,193.507,193.507,193.332,193.376,801100002.0
2005-01-24 12:15:00,193.365,193.427,193.112,193.183,765900001.0
2005-01-24 12:30:00,193.182,193.453,193.179,193.449,808699999.0
2005-01-24 12:45:00,193.464,193.487,193.374,193.478,922699997.0
2005-01-24 13:00:00,193.463,193.538,193.289,193.488,838099996.0
2005-01-24 13:15:00,193.481,193.517,193.206,193.251,838600000.0
2005-01-24 13:30:00,193.244,193.298,193.162,193.257,712800003.0
2005-01-24 13:45:00,193.247,193.298,193.175,193.284,693100002.0
2005-01-24 14:00:00,193.253,193.373,193.152,193.291,693500000.0
2005-01-24 14:15:00,193.295,193.295,193.159,193.25,684000000.0
2005-01-24 14:30:00,193.192,193.262,193.166,193.175,805699997.0
2005-01-24 14:45:00,193.187,193.265,193.161,193.161,731999999.0
2005-01-24 15:00:00,193.134,193.144,193.009,193.113,750700000.0
2005-01-24 15:15:00,193.094,193.178,193.068,193.144,755300002.0
2005-01-24 15:30:00,193.172,193.313,193.122,193.202,734699999.0
2005-01-24 15:45:00,193.195,193.249,193.072,193.149,737400004.0
2005-01-24 16:00:00,193.133,193.251,193.117,193.167,755899997.0
2005-01-24 16:15:00,193.192,193.296,193.045,193.071,708299998.0
2005-01-24 16:30:00,193.031,193.064,192.727,192.875,870000004.0
2005-01-24 16:45:00,192.87,192.954,192.832,192.857,858599999.0
2005-01-24 17:00:00,192.841,192.888,192.697,192.77,997600004.0
2005-01-24 17:15:00,192.8,192.83,192.668,192.816,735400002.0
2005-01-24 17:30:00,192.792,192.822,192.599,192.697,923099999.0
2005-01-24 17:45:00,192.706,192.837,192.662,192.675,790400002.0
2005-01-24 18:00:00,192.688,192.806,192.646,192.695,8000800004.0
2005-01-24 18:15:00,192.726,192.83,192.668,192.812,7745900007.0
2005-01-24 18:30:00,192.805,192.936,192.773,192.891,4496300001.0
2005-01-24 18:45:00,192.888,192.98,192.707,192.763,3135800005.0
2005-01-24 19:00:00,192.752,192.811,192.661,192.741,2950200000.0
2005-01-24 19:15:00,192.712,192.899,192.684,192.818,3140199995.0
2005-01-24 19:30:00,192.815,192.928,192.725,192.727,3230199998.0
2005-01-24 19:45:00,192.731,192.855,192.694,192.817,2460499999.0
2005-01-24 20:00:00,192.825,192.877,192.77,192.841,2776900003.0
2005-01-24 20:15:00,192.84,192.921,192.823,192.892,3439700001.0
2005-01-24 20:30:00,192.885,192.955,192.784,192.955,4182700005.0
2005-01-24 20:45:00,192.955,193.021,192.91,192.93,3704499995.0
2005-01-24 21:00:00,192.936,192.962,192.862,192.962,2895599997.0
2005-01-24 21:15:00,192.928,192.964,192.802,192.828,3034300003.0
2005-01-24 21:30:00,192.844,193.009,192.804,192.97,1403200002.0
2005-01-24 21:45:00,192.985,193.131,192.956,193.045,1214700003.0
2005-01-24 22:00:00,193.026,193.067,192.908,192.996,1454700005.0
2005-01-24 22:15:00,192.978,193.032,192.88,192.9,1351500006.0
2005-01-24 22:30:00,192.901,192.931,192.82,192.897,1402500002.0
2005-01-24 22:45:00,192.87,192.991,192.87,192.946,960600002.0
2005-01-24 23:00:00,192.933,192.98,192.877,192.942,773699999.0
2005-01-24 23:15:00,192.954,192.982,192.853,192.892,661599999.0
2005-01-24 23:30:00,192.918,192.992,192.837,192.945,680300001.0
2005-01-24 23:45:00,192.974,193.082,192.795,192.98,769000002.0
2005-01-25 00:00:00,193.014,193.041,192.809,192.857,798100000.0
2005-01-25 00:15:00,192.842,192.879,192.73,192.812,811900002.0
2005-01-25 00:30:00,192.908,192.908,192.732,192.802,707599999.0
2005-01-25 00:45:00,192.745,192.826,192.687,192.79,674000003.0
2005-01-25 01:00:00,192.75,192.842,192.69,192.782,723100001.0
2005-01-25 01:15:00,192.818,192.818,192.455,192.616,702800000.0
2005-01-25 01:30:00,192.609,192.616,192.45,192.465,691600002.0
2005-01-25 01:45:00,192.447,192.782,192.447,192.765,799700002.0
2005-01-25 02:00:00,192.757,192.813,192.666,192.763,781000004.0
2005-01-25 02:15:00,192.795,192.8,192.662,192.709,793300001.0
2005-01-25 02:30:00,192.743,192.859,192.703,192.85,689400001.0
2005-01-25 02:45:00,192.825,192.888,192.775,192.856,690399999.0
2005-01-25 03:00:00,192.848,192.977,192.752,192.782,757800000.0
2005-01-25 03:15:00,192.802,192.987,192.751,192.9,764400000.0
2005-01-25 03:30:00,192.934,193.021,192.833,192.833,730100000.0
2005-01-25 03:45:00,192.793,192.989,192.791,192.968,686700002.0
2005-01-25 04:00:00,192.948,193.118,192.91,193.095,680500002.0
2005-01-25 04:15:00,193.123,193.148,192.998,193.02,802900006.0
2005-01-25 04:30:00,193.041,193.098,192.979,193.01,716900001.0
2005-01-25 04:45:00,193.015,193.14,192.998,193.096,596299996.0
2005-01-25 05:00:00,193.114,193.114,192.95,193.009,813199999.0
2005-01-25 05:15:00,193.006,193.035,192.905,192.992,729500001.0
2005-01-25 05:30:00,192.986,193.016,192.923,192.952,797600003.0
2005-01-25 05:45:00,192.932,193.062,192.929,192.94,782200002.0
2005-01-25 06:00:00,192.949,193.07,192.941,193.016,792799996.0
2005-01-25 06:15:00,192.994,193.059,192.931,193.026,886099998.0
2005-01-25 06:30:00,193.039,193.073,192.957,193.037,803500002.0
2005-01-25 06:45:00,193.014,193.156,192.981,193.071,877499998.0
2005-01-25 07:00:00,193.073,193.111,192.959,193.111,778400002.0
2005-01-25 07:15:00,193.088,193.15,193.028,193.102,821099999.0
2005-01-25 07:30:00,193.133,193.174,193.051,193.16,690300000.0
2005-01-25 07:45:00,193.165,193.191,193.02,193.111,771499999.0
2005-01-25 08:00:00,193.128,193.143,193.007,193.065,765600000.0
2005-01-25 08:15:00,193.051,193.319,193.043,193.243,798500006.0
2005-01-25 08:30:00,193.265,193.409,193.221,193.365,733000000.0
2005-01-25 08:45:00,193.318,193.516,193.247,193.334,815799999.0
2005-01-25 09:00:00,193.345,193.43,193.161,193.269,753199997.0
2005-01-25 09:15:00,193.287,193.418,193.261,193.413,747100001.0
2005-01-25 09:30:00,193.442,193.496,193.325,193.482,813600003.0
2005-01-25 09:45:00,193.49,193.795,193.449,193.689,720700001.0
2005-01-25 10:00:00,193.674,193.759,193.636,193.759,805099999.0
2005-01-25 10:15:00,193.756,193.794,193.625,193.763,711500001.0
2005-01-25 10:30:00,193.801,193.968,193.773,193.851,852900000.0
2005-01-25 10:45:00,193.88,193.96,193.778,193.908,907100004.0
2005-01-25 11:00:00,193.898,193.946,193.805,193.873,684099998.0
2005-01-25 11:15:00,193.861,194.012,193.844,193.875,706399999.0
2005-01-25 11:30:00,193.889,193.97,193.743,193.743,809499996.0
2005-01-25 11:45:00,193.744,193.763,193.576,193.601,768499998.0
2005-01-25 12:00:00,193.609,193.83,193.581,193.809,647500002.0
2005-01-25 12:15:00,193.806,194.004,193.796,194.001,850900001.0
2005-01-25 12:30:00,194.003,194.314,194.003,194.048,761900003.0
2005-01-25 12:45:00,194.058,194.208,193.917,194.178,803899996.0
2005-01-25 13:00:00,194.184,194.445,194.087,194.337,798399998.0
2005-01-25 13:15:00,194.359,194.448,194.262,194.286,932700001.0
2005-01-25 13:30:00,194.266,194.421,194.25,194.342,959900004.0
2005-01-25 13:45:00,194.343,194.442,194.247,194.367,803099996.0
2005-01-25 14:00:00,194.371,194.455,194.322,194.44,678199999.0
2005-01-25 14:15:00,194.425,194.449,194.324,194.355,754600003.0
2005-01-25 14:30:00,194.345,194.345,194.183,194.251,803199999.0
2005-01-25 14:45:00,194.28,194.343,194.098,194.127,845600003.0
2005-01-25 15:00:00,194.122,194.148,193.816,193.825,738299998.0
2005-01-25 15:15:00,193.795,193.962,193.748,193.903,752900002.0
2005-01-25 15:30:00,193.9,193.941,193.671,193.671,785500005.0
2005-01-25 15:45:00,193.69,193.996,193.69,193.975,833300005.0
2005-01-25 16:00:00,193.986,194.168,193.959,194.122,708400003.0
2005-01-25 16:15:00,194.121,194.329,194.113,194.218,845400004.0
2005-01-25 16:30:00,194.215,194.22,194.053,194.053,923500000.0
2005-01-25 16:45:00,194.075,194.36,194.061,194.36,778600000.0
2005-01-25 17:00:00,194.288,194.469,194.2,194.355,711500002.0
2005-01-25 17:15:00,194.348,194.39,194.09,194.167,775499998.0
2005-01-25 17:30:00,194.155,194.337,194.065,194.137,795599997.0
2005-01-25 17:45:00,194.145,194.208,194.024,194.058,728000003.0
2005-01-25 18:00:00,194.026,194.054,193.848,193.937,7723499998.0
2005-01-25 18:15:00,193.932,194.071,193.899,194.045,7504199999.0
2005-01-25 18:30:00,194.028,194.208,194.0,194.183,4460399996.0
2005-01-25 18:45:00,194.195,194.272,194.138,194.176,3105099996.0
2005-01-25 19:00:00,194.171,194.254,193.928,194.032,2833200000.0
2005-01-25 19:15:00,194.061,194.255,193.925,194.229,3082499999.0
2005-01-25 19:30:00,194.257,194.454,194.211,194.3,3378699999.0
2005-01-25 19:45:00,194.338,194.338,194.214,194.264,2314000003.0
2005-01-25 20:00:00,194.255,194.289,194.171,194.218,2901699994.0
2005-01-25 20:15:00,194.231,194.231,194.116,194.158,3527399997.0
2005-01-25 20:30:00,194.153,194.308,194.122,194.289,4119500003.0
2005-01-25 20:45:00,194.318,194.387,194.199,194.273,3781199994.0
2005-01-25 21:00:00,194.281,194.303,194.146,194.245,2952299995.0
2005-01-25 21:15:00,194.231,194.268,194.183,194.208,3119700002.0
2005-01-25 21:30:00,194.206,194.265,194.119,194.239,1280600000.0
2005-01-25 21:45:00,194.237,194.304,194.097,194.132,1348300000.0
2005-01-25 22:00:00,194.127,194.303,194.123,194.26,1461199999.0
2005-01-25 22:15:00,194.251,194.274,194.04,194.103,1546400005.0
2005-01-25 22:30:00,194.092,194.158,194.067,194.122,1341999997.0
2005-01-25 22:45:00,194.119,194.156,194.008,194.026,1132199996.0
2005-01-25 23:00:00,193.982,194.017,193.929,193.97,810100001.0
2005-01-25 23:15:00,193.966,193.983,193.892,193.943,819099999.0
2005-01-25 23:30:00,193.957,193.963,193.821,193.821,640800000.0
2005-01-25 23:45:00,193.833,193.96,193.782,193.96,746899997.0
2005-01-26 00:00:00,193.986,194.097,193.943,193.964,771800002.0
2005-01-26 00:15:00,193.95,194.095,193.911,194.028,775200000.0
2005-01-26 00:30:00,194.024,194.102,193.821,193.842,634900001.0
2005-01-26 00:45:00,193.847,193.882,193.775,193.78,807900001.0
2005-01-26 01:00:00,193.792,193.881,193.744,193.851,883600002.0
2005-01-26 01:15:00,193.877,193.877,193.73,193.864,664899997.0
2005-01-26 01:30:00,193.896,193.906,193.771,193.821,742999999.0
2005-01-26 01:45:00,193.793,193.938,193.739,193.902,743900004.0
2005-01-26 02:00:00,193.909,193.92,193.83,193.877,815799999.0
2005-01-26 02:15:00,193.866,193.948,193.766,193.822,764500001.0
2005-01-26 02:30:00,193.807,193.851,193.748,193.785,651700000.0
2005-01-26 02:45:00,193.746,193.8,193.683,193.752,732199997.0
2005-01-26 03:00:00,193.743,193.826,193.682,193.797,688300002.0
2005-01-26 03:15:00,193.804,193.894,193.71,193.894,707900002.0
2005-01-26 03:30:00,193.872,193.978,193.832,193.892,635799999.0
2005-01-26 03:45:00,193.907,193.919,193.812,193.817,752299996.0
2005-01-26 04:00:00,193.802,193.855,193.784,193.802,813600004.0
2005-01-26 04:15:00,193.808,193.84,193.677,193.691,634500003.0
2005-01-26 04:30:00,193.737,193.779,193.694,193.766,674300001.0
2005-01-26 04:45:00,193.728,193.855,193.728,193.745,711800001.0
2005-01-26 05:00:00,193.756,193.807,193.265,193.351,722800003.0
2005-01-26 05:15:00,193.311,193.393,193.053,193.389,868800003.0
2005-01-26 05:30:00,193.427,193.528,193.29,193.441,860400006.0
2005-01-26 05:45:00,193.442,193.511,193.325,193.498,820199998.0
2005-01-26 06:00:00,193.494,193.582,193.416,193.538,668000000.0
2005-01-26 06:15:00,193.54,193.608,193.454,193.481,779500003.0
2005-01-26 06:30:00,193.469,193.51,193.418,193.439,779900001.0
2005-01-26 06:45:00,193.478,193.527,193.192,193.276,780600000.0
2005-01-26 07:00:00,193.266,193.404,193.235,193.38,771300001.0
2005-01-26 07:15:00,193.371,193.393,193.248,193.286,770799997.0
2005-01-26 07:30:00,193.339,193.396,193.279,193.37,768700002.0
2005-01-26 07:45:00,193.339,193.385,193.271,193.342,823900003.0
2005-01-26 08:00:00,193.339,193.446,193.293,193.406,810899995.0
2005-01-26 08:15:00,193.404,193.476,193.346,193.386,759000000.0
2005-01-26 08:30:00,193.39,193.496,193.358,193.464,907400001.0
2005-01-26 08:45:00,193.457,193.531,193.419,193.497,816100000.0
2005-01-26 09:00:00,193.489,193.591,193.304,193.345,688000003.0
2005-01-26 09:15:00,193.36,193.377,193.164,193.295,830100002.0
2005-01-26 09:30:00,193.312,193.524,193.252,193.47,788600007.0
2005-01-26 09:45:00,193.465,193.53,193.343,193.453,706699998.0
2005-01-26 10:00:00,193.463,193.601,193.381,193.573,766900001.0
2005-01-26 10:15:00,193.57,193.602,193.482,193.596,802200000.0
2005-01-26 10:30:00,193.604,193.62,193.509,193.538,887800004.0
2005-01-26 10:45:00,193.572,193.601,193.411,193.424,696799998.0
2005-01-26 11:00:00,193.434,193.448,193.317,193.372,858500001.0
2005-01-26 11:15:00,193.373,193.543,193.357,193.434,597299999.0
2005-01-26 11:30:00,193.56,194.11,193.56,193.99,863300002.0
2005-01-26 11:45:00,193.984,194.088,193.809,193.902,660900002.0
2005-01-26 12:00:00,193.91,193.927,193.793,193.867,717400003.0
2005-01-26 12:15:00,193.866,193.94,193.795,193.819,719300002.0
2005-01-26 12:30:00,193.821,193.897,193.765,193.847,785600001.0
2005-01-26 12:45:00,193.851,194.247,193.827,194.126,895399999.0
2005-01-26 13:00:00,194.112,194.132,193.988,193.994,709099998.0
2005-01-26 13:15:00,193.977,194.154,193.949,194.068,764500001.0
2005-01-26 13:30:00,194.051,194.115,193.969,194.078,674800003.0
2005-01-26 13:45:00,194.061,194.299,194.021,194.236,757000001.0
2005-01-26 14:00:00,194.24,194.31,194.176,194.216,690800000.0
2005-01-26 14:15:00,194.25,194.417,194.222,194.258,763699997.0
2005-01-26 14:30:00,194.227,194.323,194.127,194.243,641700000.0
2005-01-26 14:45:00,194.23,194.266,194.115,194.155,790999998.0
2005-01-26 15:00:00,194.176,194.193,194.063,194.068,632900001.0
2005-01-26 15:15:00,194.059,194.184,194.055,194.106,875000001.0
2005-01-26 15:30:00,194.115,194.164,193.91,193.965,930100002.0
2005-01-26 15:45:00,193.943,194.07,193.912,193.97,810000000.0
2005-01-26 16:00:00,193.955,194.004,193.743,194.004,853400001.0
2005-01-26 16:15:00,194.022,194.045,193.811,193.902,941500001.0
2005-01-26 16:30:00,193.929,193.942,193.763,193.792,786899999.0
2005-01-26 16:45:00,193.814,193.872,193.722,193.838,894499999.0
2005-01-26 17:00:00,193.854,194.035,193.85,193.98,852899998.0
2005-01-26 17:15:00,194.012,194.134,193.937,194.134,713900000.0
2005-01-26 17:30:00,194.092,194.13,193.629,193.636,713600000.0
2005-01-26 17:45:00,193.662,193.705,193.553,193.553,842000004.0
2005-01-26 18:00:00,193.553,193.69,193.498,193.635,7684300018.0
2005-01-26 18:15:00,193.66,193.823,193.481,193.82,7506100016.0
2005-01-26 18:30:00,193.832,193.855,193.721,193.74,4661200009.0
2005-01-26 18:45:00,193.778,193.872,193.596,193.635,2965700005.0
2005-01-26 19:00:00,193.623,193.781,193.59,193.726,3042700004.0
2005-01-26 19:15:00,193.729,193.957,193.658,193.957,3219699999.0
2005-01-26 19:30:00,193.965,194.014,193.831,193.853,3192700001.0
2005-01-26 19:45:00,193.855,193.956,193.729,193.88,2239099997.0
2005-01-26 20:00:00,193.897,193.948,193.621,193.625,2706599998.0
2005-01-26 20:15:00,193.629,193.812,193.579,193.59,3418499997.0
2005-01-26 20:30:00,193.633,193.84,193.585,193.816,4034899999.0
2005-01-26 20:45:00,193.838,193.854,193.683,193.729,3949200008.0
2005-01-26 21:00:00,193.73,193.891,193.659,193.825,3010000005.0
2005-01-26 21:15:00,193.855,193.915,193.773,193.81,2896500005.0
2005-01-26 21:30:00,193.82,193.881,193.749,193.845,1346999997.0
2005-01-26 21:45:00,193.833,193.872,193.731,193.773,1240999996.0
2005-01-26 22:00:00,193.736,193.88,193.736,193.801,1446800001.0
2005-01-26 22:15:00,193.811,193.977,193.768,193.878,1412800004.0
2005-01-26 22:30:00,193.884,194.032,193.842,193.908,1474899999.0
2005-01-26 22:45:00,193.913,193.952,193.801,193.92,1059299998.0
2005-01-26 23:00:00,193.906,194.018,193.821,194.008,750699998.0
2005-01-26 23:15:00,194.008,194.048,193.846,193.946,743299999.0
2005-01-26 23:30:00,193.934,194.024,193.862,193.971,703299997.0
2005-01-26 23:45:00,193.995,194.079,193.871,193.966,657600002.0
2005-01-27 00:00:00,193.973,194.154,193.948,194.127,895400004.0
2005-01-27 00:15:00,194.117,194.187,194.069,194.136,743700003.0
2005-01-27 00:30:00,194.144,194.168,194.019,194.133,705500000.0
2005-01-27 00:45:00,194.123,194.148,194.0,194.115,744300000.0
2005-01-27 01:00:00,194.094,194.129,193.954,193.993,903600001.0
2005-01-27 01:15:00,194.001,194.061,193.903,193.947,838300001.0
2005-01-27 01:30:00,193.932,194.098,193.908,194.067,605800002.0
2005-01-27 01:45:00,194.088,194.117,193.935,193.935,710600001.0
2005-01-27 02:00:00,193.891,194.028,193.877,193.926,676800001.0
2005-01-27 02:15:00,193.937,194.004,193.868,193.923,821000000.0
2005-01-27 02:30:00,193.919,193.993,193.871,193.972,762299999.0
2005-01-27 02:45:00,193.909,194.138,193.904,194.094,723500002.0
2005-01-27 03:00:00,194.107,194.159,194.034,194.102,699600000.0
2005-01-27 03:15:00,194.135,194.3,194.135,194.252,706800002.0
2005-01-27 03:30:00,194.252,194.399,194.224,194.37,742000001.0
2005-01-27 03:45:00,194.349,194.45,194.318,194.394,803300000.0
2005-01-27 04:00:00,194.381,194.421,194.292,194.301,733300000.0
2005-01-27 04:15:00,194.299,194.394,194.244,194.363,827600001.0
2005-01-27 04:30:00,194.385,194.458,194.255,194.266,669799998.0
2005-01-27 04:45:00,194.261,194.306,194.104,194.22,898600000.0
2005-01-27 05:00:00,194.227,194.274,194.095,194.211,707300003.0
2005-01-27 05:15:00,194.19,194.274,194.173,194.2,696999999.0
2005-01-27 05:30:00,194.22,194.289,194.151,194.198,805300000.0
2005-01-27 05:45:00,194.224,194.243,194.132,194.202,705800003.0
2005-01-27 06:00:00,194.211,194.226,194.104,194.123,696099996.0
2005-01-27 06:15:00,194.116,194.21,194.082,194.125,797299996.0
2005-01-27 06:30:00,194.129,194.177,194.076,194.154,803899999.0
2005-01-27 06:45:00,194.156,194.251,194.134,194.192,750800000.0
2005-01-27 07:00:00,194.183,194.281,194.172,194.243,730700001.0
2005-01-27 07:15:00,194.243,194.331,194.211,194.33,667299998.0
2005-01-27 07:30:00,194.349,194.439,194.257,194.3,827000002.0
2005-01-27 07:45:00,194.307,194.366,194.255,194.34,779900000.0
2005-01-27 08:00:00,194.334,194.402,194.279,194.356,605600002.0
2005-01-27 08:15:00,194.346,194.505,194.318,194.416,722499999.0
2005-01-27 08:30:00,194.404,194.485,194.349,194.415,848499998.0
2005-01-27 08:45:00,194.407,194.507,194.33,194.496,661099999.0
2005-01-27 09:00:00,194.565,194.599,194.465,194.541,848700001.0
2005-01-27 09:15:00,194.543,194.647,194.438,194.552,794199996.0
2005-01-27 09:30:00,194.537,194.723,194.53,194.673,767499998.0
2005-01-27 09:45:00,194.674,194.793,194.555,194.655,679100002.0
2005-01-27 10:00:00,194.647,194.682,194.414,194.469,705600001.0
2005-01-27 10:15:00,194.461,194.465,194.043,194.195,876799999.0
2005-01-27 10:30:00,194.197,194.257,194.024,194.158,827199998.0
2005-01-27 10:45:00,194.163,194.211,194.107,194.125,892600001.0
2005-01-27 11:00:00,194.16,194.356,194.092,194.292,689200001.0
2005-01-27 11:15:00,194.314,194.445,194.265,194.403,784799997.0
2005-01-27 11:30:00,194.418,194.471,194.351,194.398,902199998.0
2005-01-27 11:45:00,194.453,194.592,194.343,194.585,762500000.0
2005-01-27 12:00:00,194.607,194.685,194.531,194.655,774399999.0
2005-01-27 12:15:00,194.672,194.835,194.628,194.646,790800000.0
2005-01-27 12:30:00,194.702,194.782,194.473,194.545,948999998.0
2005-01-27 12:45:00,194.533,194.614,194.486,194.568,768599996.0
2005-01-27 13:00:00,194.546,194.667,194.482,194.541,851299999.0
2005-01-27 13:15:00,194.53,194.617,194.369,194.417,788799999.0
2005-01-27 13:30:00,194.39,194.459,194.201,194.337,825300000.0
2005-01-27 13:45:00,194.312,194.373,194.203,194.362,852300002.0
2005-01-27 14:00:00,194.344,194.593,194.341,194.512,852100005.0
2005-01-27 14:15:00,194.552,194.699,194.483,194.551,816399999.0
2005-01-27 14:30:00,194.507,194.581,194.412,194.477,815199998.0
2005-01-27 14:45:00,194.466,194.535,194.402,194.438,828400001.0
2005-01-27 15:00:00,194.415,194.762,194.392,194.762,810999998.0
2005-01-27 15:15:00,194.742,194.742,194.493,194.514,755700001.0
2005-01-27 15:30:00,194.529,194.588,194.329,194.365,790500000.0
2005-01-27 15:45:00,194.38,194.57,194.236,194.52,760299999.0
2005-01-27 16:00:00,194.514,194.599,194.45,194.499,727000001.0
2005-01-27 16:15:00,194.512,194.614,194.316,194.362,775899999.0
2005-01-27 16:30:00,194.347,194.453,194.339,194.402,749099999.0
2005-01-27 16:45:00,194.401,194.479,194.322,194.469,827499999.0
2005-01-27 17:00:00,194.446,194.752,194.445,194.725,768300002.0
2005-01-27 17:15:00,194.738,194.879,194.646,194.801,683499999.0
2005-01-27 17:30:00,194.765,194.869,194.7,194.735,795600000.0
2005-01-27 17:45:00,194.804,194.874,194.65,194.674,736400000.0
2005-01-27 18:00:00,194.683,194.795,194.368,194.43,7586600008.0
2005-01-27 18:15:00,194.464,194.673,194.436,194.66,7494699998.0
2005-01-27 18:30:00,194.682,194.706,194.529,194.551,4728700006.0
2005-01-27 18:45:00,194.562,194.737,194.533,194.72,2818999998.0
2005-01-27 19:00:00,194.721,194.823,194.663,194.717,3121000000.0
2005-01-27 19:15:00,194.728,194.756,194.469,194.534,3084700003.0
2005-01-27 19:30:00,194.541,194.68,194.437,194.667,3229999988.0
2005-01-27 19:45:00,194.656,194.661,194.496,194.628,2306600002.0
2005-01-27 20:00:00,194.642,194.675,194.507,194.581,2840600003.0
2005-01-27 20:15:00,194.553,194.637,194.49,194.545,3331000010.0
2005-01-27 20:30:00,194.557,194.645,194.432,194.549,4272399990.0
2005-01-27 20:45:00,194.54,194.594,194.35,194.423,3901599993.0
2005-01-27 21:00:00,194.415,194.607,194.38,194.565,3021600005.0
2005-01-27 21:15:00,194.563,194.625,194.471,194.54,3020600003.0
2005-01-27 21:30:00,194.532,194.608,194.453,194.591,1279499997.0
2005-01-27 21:45:00,194.593,194.674,194.501,194.651,1188699998.0
2005-01-27 22:00:00,194.656,194.697,194.52,194.659,1494500003.0
2005-01-27 22:15:00,194.679,194.703,194.599,194.647,1313799997.0
2005-01-27 22:30:00,194.636,194.726,194.622,194.668,1527299997.0
2005-01-27 22:45:00,194.7,194.7,194.564,194.584,1077400002.0
2005-01-27 23:00:00,194.601,194.703,194.578,194.645,750300000.0
2005-01-27 23:15:00,194.675,194.754,194.587,194.587,799700005.0
2005-01-27 23:30:00,194.617,194.642,194.522,194.582,746899999.0
2005-01-27 23:45:00,194.57,194.637,194.032,194.036,736100001.0
2005-01-28 00:00:00,194.003,194.109,193.8,193.952,757100001.0
2005-01-28 00:15:00,193.98,194.057,193.558,193.94,984100004.0
2005-01-28 00:30:00,193.905,194.23,193.797,194.079,724100002.0
2005-01-28 00:45:00,194.08,194.287,194.021,194.275,725200000.0
2005-01-28 01:00:00,194.246,194.53,194.219,194.343,964600002.0
2005-01-28 01:15:00,194.367,194.39,194.12,194.282,790400003.0
2005-01-28 01:30:00,194.31,194.393,194.236,194.345,705100000.0
2005-01-28 01:45:00,194.336,194.515,194.313,194.436,732600002.0
2005-01-28 02:00:00,194.406,194.511,194.34,194.509,814800001.0
2005-01-28 02:15:00,194.502,194.566,194.325,194.364,714100000.0
2005-01-28 02:30:00,194.406,194.57,194.405,194.533,711800003.0
2005-01-28 02:45:00,194.552,194.658,194.501,194.593,802800002.0
2005-01-28 03:00:00,194.627,194.639,194.453,194.577,721799999.0
2005-01-28 03:15:00,194.504,194.632,194.493,194.577,770599997.0
2005-01-28 03:30:00,194.547,194.587,194.426,194.497,726900000.0
2005-01-28 03:45:00,194.488,195.009,194.434,194.826,761700001.0
2005-01-28 04:00:00,194.874,194.981,194.724,194.758,779300000.0
2005-01-28 04:15:00,194.73,194.756,194.618,194.703,652399997.0
2005-01-28 04:30:00,194.67,194.782,194.65,194.739,728000002.0
2005-01-28 04:45:00,194.75,194.815,194.696,194.726,724600002.0
2005-01-28 05:00:00,194.746,194.784,194.69,194.776,767100001.0
2005-01-28 05:15:00,194.755,194.779,194.683,194.719,768799999.0
2005-01-28 05:30:00,194.735,194.818,194.639,194.812,844099999.0
2005-01-28 05:45:00,194.822,194.851,194.755,194.832,780800004.0
2005-01-28 06:00:00,194.798,194.846,194.762,194.8,786500001.0
2005-01-28 06:15:00,194.82,194.842,194.676,194.724,834100002.0
2005-01-28 06:30:00,194.716,194.798,194.638,194.765,773699995.0
2005-01-28 06:45:00,194.755,194.765,194.605,194.66,757199999.0
2005-01-28 07:00:00,194.657,194.723,194.621,194.696,795999999.0
2005-01-28 07:15:00,194.685,194.707,194.525,194.549,885500000.0
2005-01-28 07:30:00,194.539,194.62,194.493,194.568,804299998.0
2005-01-28 07:45:00,194.573,194.662,194.551,194.648,786299997.0
2005-01-28 08:00:00,194.641,194.704,194.6,194.645,712800001.0
2005-01-28 08:15:00,194.652,194.704,194.614,194.685,787899999.0
2005-01-28 08:30:00,194.694,194.717,194.63,194.702,957099998.0
2005-01-28 08:45:00,194.655,194.721,194.469,194.683,739099998.0
2005-01-28 09:00:00,194.676,194.682,194.479,194.484,750099999.0
2005-01-28 09:15:00,194.487,194.582,194.33,194.399,849900003.0
2005-01-28 09:30:00,194.4,194.751,194.387,194.559,670200003.0
2005-01-28 09:45:00,194.561,194.809,194.545,194.753,737799998.0
2005-01-28 10:00:00,194.746,194.783,194.604,194.613,662299999.0
2005-01-28 10:15:00,194.616,194.663,194.514,194.585,630299998.0
2005-01-28 10:30:00,194.567,194.776,194.504,194.753,848900001.0
2005-01-28 10:45:00,194.775,194.91,194.694,194.87,689000002.0
2005-01-28 11:00:00,194.868,194.923,194.772,194.856,678300003.0
2005-01-28 11:15:00,194.829,194.852,194.718,194.755,779699998.0
2005-01-28 11:30:00,194.761,194.795,194.546,194.622,799200002.0
2005-01-28 11:45:00,194.615,194.776,194.562,194.717,786300002.0
2005-01-28 12:00:00,194.732,194.9,194.682,194.863,825900002.0
2005-01-28 12:15:00,194.857,194.919,194.802,194.823,730799996.0
2005-01-28 12:30:00,194.855,194.988,194.824,194.972,781900000.0
2005-01-28 12:45:00,194.96,195.021,194.859,194.914,823800004.0
2005-01-28 13:00:00,194.887,194.9,194.591,194.672,801699999.0
2005-01-28 13:15:00,194.664,194.677,194.372,194.382,764099999.0
2005-01-28 13:30:00,194.371,194.457,194.246,194.373,737299999.0
2005-01-28 13:45:00,194.364,194.444,194.305,194.424,655100004.0
2005-01-28 14:00:00,194.417,194.427,194.313,194.36,720599996.0
2005-01-28 14:15:00,194.36,194.413,194.308,194.4,891899997.0
2005-01-28 14:30:00,194.392,194.396,194.269,194.374,695099998.0
2005-01-28 14:45:00,194.371,194.493,194.318,194.439,771899999.0
2005-01-28 15:00:00,194.456,194.548,194.391,194.441,702400001.0
2005-01-28 15:15:00,194.46,194.629,194.425,194.525,761299997.0
2005-01-28 15:30:00,194.517,195.048,194.475,194.927,843000003.0
2005-01-28 15:45:00,194.927,194.991,194.476,194.558,632600002.0
2005-01-28 16:00:00,194.575,194.748,194.561,194.748,753500001.0
2005-01-28 16:15:00,194.738,194.764,194.556,194.578,793299998.0
2005-01-28 16:30:00,194.562,194.625,194.51,194.578,794500005.0
2005-01-28 16:45:00,194.559,194.695,194.559,194.673,926300000.0
2005-01-28 17:00:00,194.713,194.863,194.675,194.748,782500000.0
2005-01-28 17:15:00,194.759,194.977,194.613,194.769,943599998.0
2005-01-28 17:30:00,194.763,194.831,194.704,194.817,774400003.0
2005-01-28 17:45:00,194.838,194.987,194.809,194.969,803699997.0
2005-01-28 18:00:00,194.966,195.127,194.932,194.975,8041400005.0
2005-01-28 18:15:00,194.979,194.991,194.794,194.924,7472300007.0
2005-01-28 18:30:00,194.928,194.953,194.769,194.81,4425900013.0
2005-01-28 18:45:00,194.825,195.312,194.729,195.279,3033499999.0
2005-01-28 19:00:00,195.247,195.29,194.961,195.081,2920899997.0
2005-01-28 19:15:00,195.092,195.201,195.034,195.18,2945099998.0
2005-01-28 19:30:00,195.165,195.194,195.039,195.105,3028999997.0
2005-01-28 19:45:00,195.108,195.166,195.027,195.064,2287500001.0
2005-01-28 20:00:00,195.047,195.06,194.883,194.925,2706700004.0
2005-01-28 20:15:00,194.95,195.05,194.91,194.925,3388399996.0
2005-01-28 20:30:00,194.939,194.993,194.881,194.914,4152800001.0
2005-01-28 20:45:00,194.905,195.12,194.879,194.974,4074599998.0
2005-01-28 21:00:00,194.966,194.999,194.867,194.929,2826299997.0
2005-01-28 21:15:00,194.93,195.023,194.848,194.998,2642500000.0
2005-01-28 21:30:00,194.99,195.051,194.936,195.017,1480200007.0
2005-01-28 21:45:00,195.001,195.208,194.935,195.105,1226900002.0
2005-01-28 22:00:00,195.087,195.21,195.084,195.139,1530499998.0
2005-01-28 22:15:00,195.077,195.152,195.028,195.028,1371299998.0
2005-01-28 22:30:00,195.075,195.118,194.993,195.092,1448500001.0
2005-01-28 22:45:00,195.104,195.212,195.075,195.152,988600002.0
2005-01-28 23:00:00,195.146,195.161,195.053,195.139,845499999.0
2005-01-28 23:15:00,195.129,195.16,195.021,195.102,734800000.0
2005-01-28 23:30:00,195.092,195.14,194.946,194.992,863600001.0
2005-01-28 23:45:00,194.958,195.075,194.958,194.967,709200002.0
2005-01-31 00:00:00,195.416,195.456,195.334,195.368,688799999.0
2005-01-31 00:15:00,195.352,195.387,195.313,195.333,810600000.0
2005-01-31 00:30:00,195.276,195.378,195.245,195.37,644800000.0
2005-01-31 00:45:00,195.331,195.503,195.29,195.415,642099998.0
2005-01-31 01:00:00,195.421,195.459,195.36,195.405,674100001.0
2005-01-31 01:15:00,195.432,195.471,195.326,195.333,779099994.0
2005-01-31 01:30:00,195.321,195.415,195.274,195.323,691500002.0
2005-01-31 01:45:00,195.316,195.429,195.28,195.365,821399998.0
2005-01-31 02:00:00,195.358,195.383,195.147,195.271,730399999.0
2005-01-31 02:15:00,195.265,195.353,195.236,195.271,767900001.0
2005-01-31 02:30:00,195.256,195.348,195.159,195.347,843099998.0
2005-01-31 02:45:00,195.336,195.388,195.291,195.346,724600004.0
2005-01-31 03:00:00,195.349,195.357,195.238,195.337,706900002.0
2005-01-31 03:15:00,195.338,195.391,195.278,195.32,841499999.0
2005-01-31 03:30:00,195.303,195.445,195.273,195.325,930199998.0
2005-01-31 03:45:00,195.355,195.363,195.212,195.255,695900000.0
2005-01-31 04:00:00,195.249,195.332,195.219,195.262,750700001.0
2005-01-31 04:15:00,195.265,195.282,195.132,195.163,742099999.0
2005-01-31 04:30:00,195.152,195.285,195.121,195.146,670800002.0
2005-01-31 04:45:00,195.179,195.219,195.052,195.151,772399999.0
2005-01-31 05:00:00,195.21,195.237,195.134,195.17,817800001.0
2005-01-31 05:15:00,195.168,195.244,195.133,195.166,846700001.0
2005-01-31 05:30:00,195.143,195.189,195.055,195.179,761500002.0
2005-01-31 05:45:00,195.159,195.264,195.144,195.252,801200001.0
2005-01-31 06:00:00,195.226,195.262,195.131,195.165,757900001.0
2005-01-31 06:15:00,195.185,195.188,195.002,195.002,760499998.0
2005-01-31 06:30:00,195.062,195.062,194.914,194.988,787400002.0
2005-01-31 06:45:00,194.976,195.071,194.933,195.015,778000001.0
2005-01-31 07:00:00,195.01,195.066,194.941,195.031,770900004.0
2005-01-31 07:15:00,195.009,195.062,194.977,195.021,822599998.0
2005-01-31 07:30:00,195.009,195.145,194.982,195.122,665000000.0
2005-01-31 07:45:00,195.155,195.238,195.098,195.186,870100001.0
2005-01-31 08:00:00,195.2,195.272,195.129,195.217,702999999.0
2005-01-31 08:15:00,195.215,195.23,195.085,195.147,822700001.0
2005-01-31 08:30:00,195.125,195.176,195.043,195.137,884199998.0
2005-01-31 08:45:00,195.153,195.217,195.046,195.104,766100000.0
2005-01-31 09:00:00,195.101,195.166,194.911,195.036,701299998.0
2005-01-31 09:15:00,195.027,195.254,195.027,195.119,864200001.0
2005-01-31 09:30:00,195.124,195.33,195.104,195.243,763900002.0
2005-01-31 09:45:00,195.248,195.253,195.142,195.172,716100001.0
2005-01-31 10:00:00,195.175,195.177,195.014,195.037,799399998.0
2005-01-31 10:15:00,195.024,195.232,194.987,195.12,691700001.0
2005-01-31 10:30:00,195.113,195.248,195.057,195.248,821700000.0
2005-01-31 10:45:00,195.268,195.444,195.254,195.317,770300002.0
2005-01-31 11:00:00,195.328,195.396,195.164,195.241,757799999.0
2005-01-31 11:15:00,195.237,195.301,195.136,195.223,809299999.0
2005-01-31 11:30:00,195.181,195.199,194.979,195.027,786700001.0
2005-01-31 11:45:00,195.003,195.104,194.948,194.988,970899995.0
2005-01-31 12:00:00,194.987,195.117,194.899,195.085,794400005.0
2005-01-31 12:15:00,195.102,195.106,194.901,194.988,740800000.0
2005-01-31 12:30:00,194.976,195.062,194.86,194.993,898800003.0
2005-01-31 12:45:00,194.976,195.019,194.829,194.855,714700001.0
2005-01-31 13:00:00,194.852,194.893,194.727,194.81,761299998.0
2005-01-31 13:15:00,194.774,194.931,194.687,194.922,795900000.0
2005-01-31 13:30:00,194.827,195.217,194.827,194.953,681199998.0
2005-01-31 13:45:00,194.92,194.959,194.786,194.828,707399998.0
2005-01-31 14:00:00,194.839,195.022,194.778,194.925,791599999.0
2005-01-31 14:15:00,194.925,195.04,194.89,195.025,713300002.0
2005-01-31 14:30:00,194.994,195.206,194.891,195.206,667100001.0
2005-01-31 14:45:00,195.189,195.226,194.93,195.175,700999997.0
2005-01-31 15:00:00,195.183,195.215,195.101,195.209,702300000.0
2005-01-31 15:15:00,195.186,195.271,195.086,195.11,717100002.0
2005-01-31 15:30:00,195.085,195.217,194.974,195.011,825700000.0
2005-01-31 15:45:00,194.997,195.115,194.932,195.079,813700002.0
2005-01-31 16:00:00,195.054,195.108,194.902,195.039,685699999.0
2005-01-31 16:15:00,195.052,195.063,194.964,195.063,801200003.0
2005-01-31 16:30:00,195.057,195.293,194.973,195.268,943199999.0
2005-01-31 16:45:00,195.277,195.29,195.116,195.223,841900001.0
2005-01-31 17:00:00,195.244,195.244,195.074,195.227,714200001.0
2005-01-31 17:15:00,195.221,195.311,195.198,195.24,658200000.0
2005-01-31 17:30:00,195.215,195.431,195.016,195.096,727900002.0
2005-01-31 17:45:00,195.084,195.213,195.006,195.006,755600000.0
2005-01-31 18:00:00,195.053,195.174,194.984,195.158,8192300009.0
2005-01-31 18:15:00,195.175,195.2,195.014,195.09,7694000006.0
2005-01-31 18:30:00,195.093,195.172,194.957,195.172,4493399999.0
2005-01-31 18:45:00,195.189,195.278,195.002,195.205,3180700001.0
2005-01-31 19:00:00,195.192,195.192,194.796,194.841,2913900007.0
2005-01-31 19:15:00,194.834,194.834,194.677,194.811,3485699995.0
2005-01-31 19:30:00,194.784,195.114,194.754,195.072,3176500005.0
2005-01-31 19:45:00,195.035,195.082,194.887,194.924,2281100000.0
2005-01-31 20:00:00,194.922,194.979,194.871,194.96,2592300001.0
2005-01-31 20:15:00,194.954,195.113,194.924,195.022,3574300005.0
2005-01-31 20:30:00,195.009,195.009,194.835,194.862,4240000004.0
2005-01-31 20:45:00,194.855,194.984,194.825,194.966,3945599994.0
2005-01-31 21:00:00,194.943,195.058,194.787,194.903,2978600002.0
2005-01-31 21:15:00,194.912,195.037,194.857,195.006,2873299998.0
2005-01-31 21:30:00,195.027,195.064,194.939,194.989,1329800003.0
2005-01-31 21:45:00,195.011,195.144,194.991,195.095,1232499998.0
2005-01-31 22:00:00,195.071,195.116,194.943,194.996,1450799999.0
2005-01-31 22:15:00,195.011,195.045,194.891,195.009,1495999999.0
2005-01-31 22:30:00,195.012,195.04,194.951,194.972,1704100005.0
2005-01-31 22:45:00,194.952,195.113,194.909,195.09,1175799998.0
2005-01-31 23:00:00,195.112,195.186,195.069,195.167,669699997.0
2005-01-31 23:15:00,195.186,195.282,195.161,195.189,781299999.0
2005-01-31 23:30:00,195.229,195.267,195.164,195.168,626600001.0
2005-01-31 23:45:00,195.167,195.218,195.096,195.207,736499999.0
2005-02-01 00:00:00,195.171,195.283,195.142,195.217,888299998.0
2005-02-01 00:15:00,195.221,195.26,195.165,195.203,783500001.0
2005-02-01 00:30:00,195.211,195.287,195.15,195.236,695900000.0
2005-02-01 00:45:00,195.192,195.218,195.068,195.144,779799999.0
2005-02-01 01:00:00,195.202,195.202,195.015,195.07,752099998.0
2005-02-01 01:15:00,195.095,195.207,195.054,195.195,774800002.0
2005-02-01 01:30:00,195.191,195.302,195.189,195.24,587500002.0
2005-02-01 01:45:00,195.246,195.29,195.147,195.205,671000000.0
2005-02-01 02:00:00,195.187,195.259,195.083,195.083,769900004.0
2005-02-01 02:15:00,195.089,195.181,195.014,195.133,759999999.0
2005-02-01 02:30:00,195.186,195.235,195.142,195.218,753100000.0
2005-02-01 02:45:00,195.194,195.312,195.144,195.304,715400002.0
2005-02-01 03:00:00,195.334,195.351,195.234,195.262,705699996.0
2005-02-01 03:15:00,195.258,195.277,195.176,195.215,720200002.0
2005-02-01 03:30:00,195.229,195.247,195.101,195.225,686400000.0
2005-02-01 03:45:00,195.222,195.393,195.222,195.34,719100004.0
2005-02-01 04:00:00,195.325,195.427,195.302,195.37,798299996.0
2005-02-01 04:15:00,195.37,195.447,195.325,195.346,761800000.0
2005-02-01 04:30:00,195.351,195.36,195.201,195.311,761700000.0
2005-02-01 04:45:00,195.312,195.374,195.273,195.315,593100002.0
2005-02-01 05:00:00,195.33,195.368,195.266,195.308,808199998.0
2005-02-01 05:15:00,195.294,195.362,195.278,195.29,826799999.0
2005-02-01 05:30:00,195.331,195.378,195.285,195.375,856600000.0
2005-02-01 05:45:00,195.39,195.439,195.312,195.418,668800002.0
2005-02-01 06:00:00,195.406,195.431,195.335,195.41,790999998.0
2005-02-01 06:15:00,195.366,195.449,195.346,195.378,668499999.0
2005-02-01 06:30:00,195.391,195.526,195.377,195.515,744800001.0
2005-02-01 06:45:00,195.507,195.544,195.44,195.44,826099999.0
2005-02-01 07:00:00,195.471,195.511,195.41,195.461,784499998.0
2005-02-01 07:15:00,195.455,195.542,195.439,195.48,661999999.0
2005-02-01 07:30:00,195.47,195.537,195.449,195.528,783799996.0
2005-02-01 07:45:00,195.539,195.604,195.496,195.542,744900002.0
2005-02-01 08:00:00,195.55,195.572,195.475,195.515,692700002.0
2005-02-01 08:15:00,195.499,195.531,195.315,195.328,792099999.0
2005-02-01 08:30:00,195.337,195.456,195.33,195.382,889900001.0
2005-02-01 08:45:00,195.381,195.605,195.369,195.605,718400003.0
2005-02-01 09:00:00,195.597,195.718,195.321,195.486,713400001.0
2005-02-01 09:15:00,195.522,195.663,195.385,195.635,868400004.0
2005-02-01 09:30:00,195.611,195.65,195.552,195.587,709900002.0
2005-02-01 09:45:00,195.601,195.677,195.543,195.67,713699998.0
2005-02-01 10:00:00,195.67,195.67,195.452,195.516,613800000.0
2005-02-01 10:15:00,195.508,195.562,195.433,195.546,715800001.0
2005-02-01 10:30:00,195.559,195.571,195.444,195.52,825900004.0
2005-02-01 10:45:00,195.512,195.534,195.404,195.475,871800003.0
2005-02-01 11:00:00,195.52,195.52,195.386,195.486,809700000.0
2005-02-01 11:15:00,195.452,195.53,195.369,195.369,659700000.0
2005-02-01 11:30:00,195.36,195.481,195.178,195.217,910700002.0
2005-02-01 11:45:00,195.22,195.399,195.198,195.36,699600002.0
2005-02-01 12:00:00,195.354,195.385,195.085,195.225,735100002.0
2005-02-01 12:15:00,195.216,195.441,195.167,195.368,753199997.0
2005-02-01 12:30:00,195.365,195.408,195.268,195.352,932700001.0
2005-02-01 12:45:00,195.337,195.459,195.052,195.052,855700000.0
2005-02-01 13:00:00,195.057,195.359,195.041,195.312,927000002.0
2005-02-01 13:15:00,195.278,195.354,195.182,195.182,851399997.0
2005-02-01 13:30:00,195.179,195.243,194.986,195.12,753199998.0
2005-02-01 13:45:00,195.115,195.354,195.113,195.337,728000003.0
2005-02-01 14:00:00,195.329,195.348,195.136,195.15,573699999.0
2005-02-01 14:15:00,195.162,195.237,195.129,195.189,907799997.0
2005-02-01 14:30:00,195.219,195.346,195.187,195.32,749300000.0
2005-02-01 14:45:00,195.308,195.312,195.183,195.219,812900001.0
2005-02-01 15:00:00,195.256,195.294,195.095,195.118,725500000.0
2005-02-01 15:15:00,195.107,195.369,195.088,195.237,707600003.0
2005-02-01 15:30:00,195.22,195.265,195.076,195.189,742000000.0
2005-02-01 15:45:00,195.173,195.379,195.173,195.298,703799999.0
2005-02-01 16:00:00,195.305,195.412,195.206,195.358,664800003.0
2005-02-01 16:15:00,195.381,195.441,195.293,195.395,720600001.0
2005-02-01 16:30:00,195.416,195.455,195.291,195.316,830500001.0
2005-02-01 16:45:00,195.274,195.435,195.258,195.392,910599996.0
2005-02-01 17:00:00,195.362,195.461,195.276,195.295,833500002.0
2005-02-01 17:15:00,195.308,195.308,195.11,195.184,650299999.0
2005-02-01 17:30:00,195.184,195.281,195.12,195.18,797600003.0
2005-02-01 17:45:00,195.205,195.587,195.167,195.587,734399998.0
2005-02-01 18:00:00,195.615,195.615,195.351,195.491,8177899992.0
2005-02-01 18:15:00,195.507,195.519,195.213,195.253,7328000003.0
2005-02-01 18:30:00,195.262,195.387,195.231,195.252,4637200007.0
2005-02-01 18:45:00,195.245,195.374,195.201,195.374,2917500004.0
2005-02-01 19:00:00,195.355,195.355,195.223,195.3,2934400000.0
2005-02-01 19:15:00,195.288,195.302,195.07,195.174,2955100004.0
2005-02-01 19:30:00,195.168,195.321,195.12,195.225,3463600003.0
2005-02-01 19:45:00,195.213,195.268,195.081,195.128,2357100000.0
2005-02-01 20:00:00,195.142,195.273,195.118,195.228,2709900001.0
2005-02-01 20:15:00,195.22,195.301,195.153,195.189,3227600004.0
2005-02-01 20:30:00,195.145,195.233,195.03,195.131,4064100012.0
2005-02-01 20:45:00,195.144,195.144,194.948,194.968,3940100005.0
2005-02-01 21:00:00,194.957,195.128,194.923,195.092,2685600000.0
2005-02-01 21:15:00,195.079,195.144,195.039,195.13,3027900006.0
2005-02-01 21:30:00,195.13,195.161,195.03,195.102,1346099996.0
2005-02-01 21:45:00,195.109,195.166,195.039,195.104,1215300000.0
2005-02-01 22:00:00,195.095,195.18,195.008,195.105,1613200004.0
2005-02-01 22:15:00,195.078,195.232,195.039,195.209,1273600000.0
2005-02-01 22:30:00,195.224,195.294,195.143,195.162,1435600004.0
2005-02-01 22:45:00,195.159,195.242,195.135,195.22,1072999999.0
2005-02-01 23:00:00,195.213,195.353,195.156,195.351,787000001.0
2005-02-01 23:15:00,195.354,195.4,195.239,195.36,751600002.0
2005-02-01 23:30:00,195.375,195.388,195.177,195.177,709999997.0
2005-02-01 23:45:00,195.233,195.318,195.186,195.299,896000003.0
2005-02-02 00:00:00,195.304,195.336,195.164,195.187,690700000.0
2005-02-02 00:15:00,195.207,195.239,195.124,195.205,712399999.0
2005-02-02 00:30:00,195.188,195.269,195.149,195.269,802600000.0
2005-02-02 00:45:00,195.244,195.259,195.089,195.196,765000002.0
2005-02-02 01:00:00,195.22,195.224,195.115,195.172,771800000.0
2005-02-02 01:15:00,195.194,195.259,195.161,195.225,758499996.0
2005-02-02 01:30:00,195.206,195.301,195.158,195.252,747700001.0
2005-02-02 01:45:00,195.243,195.286,195.147,195.166,884799998.0
2005-02-02 02:00:00,195.186,195.292,195.158,195.213,916800004.0
2005-02-02 02:15:00,195.184,195.258,195.134,195.205,741899999.0
2005-02-02 02:30:00,195.198,195.307,195.125,195.272,810100001.0
2005-02-02 02:45:00,195.251,195.347,195.192,195.333,724500002.0
2005-02-02 03:00:00,195.286,195.363,195.236,195.33,737000002.0
2005-02-02 03:15:00,195.33,195.346,195.224,195.308,741299999.0
2005-02-02 03:30:00,195.279,195.312,195.22,195.295,870600004.0
2005-02-02 03:45:00,195.275,195.367,195.248,195.352,711799999.0
2005-02-02 04:00:00,195.328,195.374,195.25,195.344,830000004.0
2005-02-02 04:15:00,195.318,195.402,195.245,195.267,634800002.0
2005-02-02 04:30:00,195.282,195.392,195.231,195.392,778699999.0
2005-02-02 04:45:00,195.396,195.468,195.332,195.387,730700005.0
2005-02-02 05:00:00,195.423,195.535,195.333,195.498,820300003.0
2005-02-02 05:15:00,195.469,195.501,195.367,195.449,710200002.0
2005-02-02 05:30:00,195.413,195.451,195.317,195.371,696500000.0
2005-02-02 05:45:00,195.377,195.398,195.3,195.394,725299999.0
2005-02-02 06:00:00,195.401,195.418,195.313,195.359,758800003.0
2005-02-02 06:15:00,195.425,195.427,195.241,195.295,802999998.0
2005-02-02 06:30:00,195.271,195.315,195.23,195.263,783900003.0
2005-02-02 06:45:00,195.31,195.337,195.239,195.277,687700001.0
2005-02-02 07:00:00,195.301,195.424,195.274,195.421,819500001.0
2005-02-02 07:15:00,195.396,195.497,195.359,195.497,876299997.0
2005-02-02 07:30:00,195.494,195.521,195.391,195.45,661800001.0
2005-02-02 07:45:00,195.467,195.531,195.359,195.527,848800002.0
2005-02-02 08:00:00,195.505,195.54,195.404,195.484,727300002.0
2005-02-02 08:15:00,195.455,195.489,195.354,195.458,720699999.0
2005-02-02 08:30:00,195.445,195.493,195.339,195.387,728999997.0
2005-02-02 08:45:00,195.353,195.545,195.32,195.521,786200002.0
2005-02-02 09:00:00,195.458,195.536,195.455,195.506,820500003.0
2005-02-02 09:15:00,195.506,195.594,195.388,195.44,785100003.0
2005-02-02 09:30:00,195.416,195.546,195.398,195.472,691800001.0
2005-02-02 09:45:00,195.477,195.478,195.33,195.356,687100002.0
2005-02-02 10:00:00,195.343,195.355,195.225,195.275,735300000.0
2005-02-02 10:15:00,195.241,195.382,195.191,195.191,761600000.0
2005-02-02 10:30:00,195.178,195.259,195.139,195.23,872499999.0
2005-02-02 10:45:00,195.237,195.258,195.138,195.171,719800005.0
2005-02-02 11:00:00,195.186,195.224,195.141,195.2,791400001.0
2005-02-02 11:15:00,195.189,195.217,195.004,195.044,712100001.0
2005-02-02 11:30:00,195.082,195.098,194.944,195.017,793100001.0
2005-02-02 11:45:00,194.983,195.2,194.96,195.193,696100002.0
2005-02-02 12:00:00,195.213,195.213,195.082,195.133,772400000.0
2005-02-02 12:15:00,195.151,195.277,195.124,195.223,773699997.0
2005-02-02 12:30:00,195.203,195.288,195.174,195.267,848499999.0
2005-02-02 12:45:00,195.253,195.305,194.973,195.012,740700000.0
2005-02-02 13:00:00,194.985,195.269,194.918,195.189,834600000.0
2005-02-02 13:15:00,195.204,195.245,195.083,195.2,824099999.0
2005-02-02 13:30:00,195.209,195.221,195.116,195.197,877299997.0
2005-02-02 13:45:00,195.176,195.237,195.068,195.09,704500004.0
2005-02-02 14:00:00,195.11,195.19,195.084,195.19,664000000.0
2005-02-02 14:15:00,195.19,195.205,195.076,195.156,675999998.0
2005-02-02 14:30:00,195.149,195.192,195.075,195.162,599000002.0
2005-02-02 14:45:00,195.152,195.282,195.099,195.282,699499999.0
2005-02-02 15:00:00,195.311,195.458,195.274,195.424,726900000.0
2005-02-02 15:15:00,195.402,195.496,195.362,195.406,771100000.0
2005-02-02 15:30:00,195.405,195.452,195.279,195.361,558799998.0
2005-02-02 15:45:00,195.343,195.511,195.334,195.352,645899999.0
2005-02-02 16:00:00,195.333,195.544,195.331,195.517,740700001.0
2005-02-02 16:15:00,195.516,195.544,195.401,195.448,817000004.0
2005-02-02 16:30:00,195.441,195.494,195.409,195.436,860100001.0
2005-02-02 16:45:00,195.443,195.488,195.373,195.373,775300001.0
2005-02-02 17:00:00,195.374,195.534,195.374,195.492,768900000.0
2005-02-02 17:15:00,195.519,195.54,195.423,195.49,843800001.0
2005-02-02 17:30:00,195.514,195.529,195.4,195.456,626599997.0
2005-02-02 17:45:00,195.471,195.74,195.453,195.74,804200000.0
2005-02-02 18:00:00,195.767,195.767,195.604,195.717,8226100005.0
2005-02-02 18:15:00,195.699,195.871,195.656,195.754,7672399999.0
2005-02-02 18:30:00,195.76,195.959,195.736,195.84,4779400014.0
2005-02-02 18:45:00,195.823,195.92,195.697,195.735,3077900004.0
2005-02-02 19:00:00,195.759,195.946,195.7,195.819,3157499999.0
2005-02-02 19:15:00,195.816,195.9,195.793,195.816,3047400005.0
2005-02-02 19:30:00,195.826,195.906,195.709,195.737,3616100001.0
2005-02-02 19:45:00,195.745,195.786,195.654,195.706,2192400000.0
2005-02-02 20:00:00,195.698,195.856,195.681,195.852,2832600005.0
2005-02-02 20:15:00,195.839,195.857,195.747,195.795,3385899994.0
2005-02-02 20:30:00,195.784,195.833,195.738,195.82,4033300001.0
2005-02-02 20:45:00,195.819,195.834,195.713,195.807,4082699998.0
2005-02-02 21:00:00,195.808,195.911,195.741,195.877,2915000007.0
2005-02-02 21:15:00,195.881,195.952,195.706,195.85,2971799999.0
2005-02-02 21:30:00,195.841,195.899,195.657,195.67,1339900000.0
2005-02-02 21:45:00,195.678,195.77,195.658,195.729,1206200000.0
2005-02-02 22:00:00,195.735,195.747,195.628,195.685,1544200002.0
2005-02-02 22:15:00,195.685,195.762,195.597,195.647,1448100003.0
2005-02-02 22:30:00,195.645,195.686,195.457,195.496,1333500002.0
2005-02-02 22:45:00,195.489,195.589,195.411,195.568,965800000.0
2005-02-02 23:00:00,195.532,195.546,195.369,195.408,634100001.0
2005-02-02 23:15:00,195.421,195.472,195.35,195.366,802499999.0
2005-02-02 23:30:00,195.388,195.446,195.342,195.385,794300005.0
2005-02-02 23:45:00,195.411,195.437,195.274,195.35,701100000.0
2005-02-03 00:00:00,195.342,195.429,195.304,195.423,830000000.0
2005-02-03 00:15:00,195.434,195.584,195.418,195.561,763700001.0
2005-02-03 00:30:00,195.525,195.575,195.472,195.523,594500001.0
2005-02-03 00:45:00,195.535,195.627,195.479,195.617,671600000.0
2005-02-03 01:00:00,195.609,195.712,195.573,195.608,688100001.0
2005-02-03 01:15:00,195.621,195.656,195.481,195.481,739799998.0
2005-02-03 01:30:00,195.513,195.537,195.362,195.362,696700002.0
2005-02-03 01:45:00,195.41,195.445,195.248,195.327,810700001.0
2005-02-03 02:00:00,195.323,195.457,195.295,195.449,669100001.0
2005-02-03 02:15:00,195.425,195.674,195.391,195.674,762299995.0
2005-02-03 02:30:00,195.662,195.83,195.656,195.752,858900002.0
2005-02-03 02:45:00,195.747,196.011,195.709,196.003,800700002.0
2005-02-03 03:00:00,196.002,196.073,195.7,195.823,837099998.0
2005-02-03 03:15:00,195.814,195.938,195.776,195.912,802999998.0
2005-02-03 03:30:00,195.927,195.938,195.764,195.803,794300002.0
2005-02-03 03:45:00,195.816,195.969,195.736,195.937,969999997.0
2005-02-03 04:00:00,195.961,196.102,195.837,195.842,830399998.0
2005-02-03 04:15:00,195.9,195.934,195.822,195.907,736499999.0
2005-02-03 04:30:00,195.919,196.072,195.907,195.994,680600003.0
2005-02-03 04:45:00,195.988,196.1,195.96,196.1,829399999.0
2005-02-03 05:00:00,196.153,196.306,196.049,196.098,783400002.0
2005-02-03 05:15:00,196.108,196.113,195.971,196.023,865600003.0
2005-02-03 05:30:00,196.043,196.076,195.959,196.04,776299996.0
2005-02-03 05:45:00,196.065,196.142,196.024,196.119,814199999.0
2005-02-03 06:00:00,196.129,196.275,196.076,196.247,772500000.0
2005-02-03 06:15:00,196.258,196.295,196.182,196.231,829800000.0
2005-02-03 06:30:00,196.252,196.318,196.207,196.228,659500000.0
2005-02-03 06:45:00,196.221,196.312,196.181,196.214,805400000.0
2005-02-03 07:00:00,196.224,196.233,196.046,196.084,779600001.0
2005-02-03 07:15:00,196.1,196.147,196.017,196.071,733000000.0
2005-02-03 07:30:00,196.045,196.082,195.966,196.033,731000000.0
2005-02-03 07:45:00,196.005,196.187,195.998,196.179,714200000.0
2005-02-03 08:00:00,196.156,196.288,196.133,196.209,728099999.0
2005-02-03 08:15:00,196.211,196.239,196.027,196.123,854399999.0
2005-02-03 08:30:00,196.091,196.147,196.04,196.096,838800002.0
2005-02-03 08:45:00,196.076,196.252,196.033,196.103,782500002.0
2005-02-03 09:00:00,196.142,196.381,196.106,196.307,615200001.0
2005-02-03 09:15:00,196.306,196.347,196.181,196.208,669500001.0
2005-02-03 09:30:00,196.247,196.313,196.178,196.285,712000000.0
2005-02-03 09:45:00,196.306,196.31,196.139,196.16,846399999.0
2005-02-03 10:00:00,196.14,196.276,196.06,196.07,770600001.0
2005-02-03 10:15:00,196.078,196.114,195.995,196.064,766999996.0
2005-02-03 10:30:00,196.064,196.186,196.044,196.086,839200002.0
2005-02-03 10:45:00,196.095,196.1,195.913,195.991,772300005.0
2005-02-03 11:00:00,195.994,196.071,195.928,195.998,734600000.0
2005-02-03 11:15:00,195.967,196.098,195.87,196.048,763199999.0
2005-02-03 11:30:00,196.061,196.329,196.046,196.28,782499998.0
2005-02-03 11:45:00,196.225,196.351,196.087,196.143,794100000.0
2005-02-03 12:00:00,196.175,196.367,196.131,196.258,780700002.0
2005-02-03 12:15:00,196.235,196.44,196.186,196.311,794000002.0
2005-02-03 12:30:00,196.296,196.433,196.286,196.35,846699999.0
2005-02-03 12:45:00,196.327,196.536,196.256,196.283,725300000.0
2005-02-03 13:00:00,196.248,196.278,196.093,196.185,741600000.0
2005-02-03 13:15:00,196.175,196.267,196.13,196.198,749699996.0
2005-02-03 13:30:00,196.2,196.307,196.154,196.288,626399998.0
2005-02-03 13:45:00,196.275,196.43,196.231,196.415,780200000.0
2005-02-03 14:00:00,196.399,196.44,196.318,196.425,876399999.0
2005-02-03 14:15:00,196.423,196.594,196.394,196.58,728699996.0
2005-02-03 14:30:00,196.551,196.758,196.492,196.747,709400002.0
2005-02-03 14:45:00,196.711,196.865,196.614,196.788,769599998.0
2005-02-03 15:00:00,196.822,196.824,196.465,196.568,579199999.0
2005-02-03 15:15:00,196.566,196.703,196.356,196.393,720700002.0
2005-02-03 15:30:00,196.402,196.68,196.363,196.68,628400003.0
2005-02-03 15:45:00,196.735,196.856,196.562,196.76,653000000.0
2005-02-03 16:00:00,196.757,196.856,196.629,196.712,794300001.0
2005-02-03 16:15:00,196.751,196.791,196.677,196.724,778499999.0
2005-02-03 16:30:00,196.722,196.755,196.597,196.679,866299999.0
2005-02-03 16:45:00,196.667,196.813,196.588,196.645,863400001.0
2005-02-03 17:00:00,196.617,196.688,196.308,196.52,792200000.0
2005-02-03 17:15:00,196.532,196.554,196.402,196.515,676000004.0
2005-02-03 17:30:00,196.525,196.67,196.438,196.65,750300000.0
2005-02-03 17:45:00,196.668,196.722,196.511,196.689,694400000.0
2005-02-03 18:00:00,196.721,196.759,196.467,196.512,7785600005.0
2005-02-03 18:15:00,196.489,196.578,196.418,196.566,7648900003.0
2005-02-03 18:30:00,196.581,196.651,196.446,196.506,4761299999.0
2005-02-03 18:45:00,196.512,196.586,196.467,196.537,2858100005.0
2005-02-03 19:00:00,196.519,196.643,196.403,196.604,3002100000.0
2005-02-03 19:15:00,196.623,196.702,196.552,196.605,2850600000.0
2005-02-03 19:30:00,196.615,196.698,196.563,196.69,3162300001.0
2005-02-03 19:45:00,196.682,196.689,196.539,196.573,2445100002.0
2005-02-03 20:00:00,196.575,196.702,196.556,196.635,2635899993.0
2005-02-03 20:15:00,196.635,196.694,196.57,196.644,3572700005.0
2005-02-03 20:30:00,196.597,196.702,196.581,196.655,3827799998.0
2005-02-03 20:45:00,196.658,196.662,196.5,196.618,3950000004.0
2005-02-03 21:00:00,196.613,196.659,196.53,196.632,2940099996.0
2005-02-03 21:15:00,196.595,196.7,196.569,196.595,2986900005.0
2005-02-03 21:30:00,196.572,196.658,196.55,196.635,1276600002.0
2005-02-03 21:45:00,196.613,196.786,196.582,196.704,1114499997.0
2005-02-03 22:00:00,196.688,196.733,196.541,196.602,1502500001.0
2005-02-03 22:15:00,196.59,196.645,196.517,196.57,1479300000.0
2005-02-03 22:30:00,196.586,196.649,196.499,196.531,1340799999.0
2005-02-03 22:45:00,196.558,196.598,196.477,196.539,1116000002.0
2005-02-03 23:00:00,196.544,196.608,196.528,196.569,782799998.0
2005-02-03 23:15:00,196.625,196.626,196.521,196.595,769600003.0
2005-02-03 23:30:00,196.604,196.649,196.455,196.531,770600000.0
2005-02-03 23:45:00,196.519,196.623,196.499,196.577,850400005.0
2005-02-04 00:00:00,196.565,196.652,196.531,196.571,740399997.0
2005-02-04 00:15:00,196.585,196.628,196.525,196.578,754700000.0
2005-02-04 00:30:00,196.566,196.648,196.53,196.623,745099998.0
2005-02-04 00:45:00,196.571,196.608,196.526,196.569,746400002.0
2005-02-04 01:00:00,196.567,196.596,196.473,196.482,747399999.0
2005-02-04 01:15:00,196.497,196.647,196.497,196.552,793400001.0
2005-02-04 01:30:00,196.573,196.597,196.462,196.462,644999999.0
2005-02-04 01:45:00,196.525,196.591,196.471,196.557,707300000.0
2005-02-04 02:00:00,196.579,196.646,196.488,196.488,610400002.0
2005-02-04 02:15:00,196.496,196.536,196.418,196.436,833399998.0
2005-02-04 02:30:00,196.456,196.551,196.449,196.501,783599997.0
2005-02-04 02:45:00,196.497,196.631,196.497,196.631,699400000.0
2005-02-04 03:00:00,196.613,196.675,196.578,196.62,796800000.0
2005-02-04 03:15:00,196.609,196.642,196.401,196.583,787599999.0
2005-02-04 03:30:00,196.588,196.7,196.52,196.578,695200000.0
2005-02-04 03:45:00,196.575,196.603,196.522,196.587,707399999.0
2005-02-04 04:00:00,196.604,196.618,196.445,196.48,790900001.0
2005-02-04 04:15:00,196.485,196.526,196.416,196.428,718199999.0
2005-02-04 04:30:00,196.44,196.498,196.373,196.461,817600000.0
2005-02-04 04:45:00,196.475,196.506,196.405,196.415,756700003.0
2005-02-04 05:00:00,196.406,196.468,196.351,196.422,812399999.0
2005-02-04 05:15:00,196.393,196.447,196.354,196.407,719200001.0
2005-02-04 05:30:00,196.416,196.443,196.331,196.343,641799997.0
2005-02-04 05:45:00,196.377,196.488,196.334,196.447,853000004.0
2005-02-04 06:00:00,196.439,196.452,196.359,196.425,813200003.0
2005-02-04 06:15:00,196.402,196.458,196.38,196.453,913200003.0
2005-02-04 06:30:00,196.411,196.498,196.4,196.497,681400001.0
2005-02-04 06:45:00,196.469,196.516,196.382,196.433,736000004.0
2005-02-04 07:00:00,196.427,196.496,196.364,196.419,721100004.0
2005-02-04 07:15:00,196.423,196.452,196.356,196.408,667200002.0
2005-02-04 07:30:00,196.383,196.461,196.343,196.438,642999999.0
2005-02-04 07:45:00,196.434,196.466,196.386,196.449,794500004.0
2005-02-04 08:00:00,196.45,196.493,196.367,196.414,761199998.0
2005-02-04 08:15:00,196.409,196.473,196.365,196.407,690899999.0
2005-02-04 08:30:00,196.395,196.541,196.356,196.514,934900004.0
2005-02-04 08:45:00,196.492,196.625,196.473,196.552,855100002.0
2005-02-04 09:00:00,196.572,196.683,196.504,196.616,734699997.0
2005-02-04 09:15:00,196.627,196.699,196.533,196.634,734299999.0
2005-02-04 09:30:00,196.649,196.649,196.404,196.647,776500000.0
2005-02-04 09:45:00,196.654,196.654,196.418,196.547,686999999.0
2005-02-04 10:00:00,196.548,196.548,196.42,196.514,695200002.0
2005-02-04 10:15:00,196.494,196.536,196.433,196.526,705100002.0
2005-02-04 10:30:00,196.535,196.56,196.403,196.431,889599999.0
2005-02-04 10:45:00,196.459,196.473,196.359,196.473,703000002.0
2005-02-04 11:00:00,196.455,196.463,196.079,196.203,727800000.0
2005-02-04 11:15:00,196.188,196.204,196.038,196.097,814500006.0
2005-02-04 11:30:00,196.108,196.192,196.078,196.108,788399999.0
2005-02-04 11:45:00,196.1,196.135,196.02,196.088,900000000.0
2005-02-04 12:00:00,196.076,196.121,196.014,196.045,833700000.0
2005-02-04 12:15:00,196.003,196.038,195.805,195.84,824200003.0
2005-02-04 12:30:00,195.794,196.171,195.766,196.001,828799995.0
2005-02-04 12:45:00,196.007,196.007,195.701,195.715,839299999.0
2005-02-04 13:00:00,195.736,195.83,195.574,195.778,705999999.0
2005-02-04 13:15:00,195.782,195.809,195.591,195.609,746499999.0
2005-02-04 13:30:00,195.569,195.739,195.534,195.641,823400001.0
2005-02-04 13:45:00,195.626,195.722,195.597,195.693,656299997.0
2005-02-04 14:00:00,195.684,195.716,195.591,195.635,804799999.0
2005-02-04 14:15:00,195.635,195.648,195.461,195.63,829299997.0
2005-02-04 14:30:00,195.603,195.681,195.473,195.51,777300000.0
2005-02-04 14:45:00,195.504,195.695,195.465,195.598,735199999.0
2005-02-04 15:00:00,195.589,195.719,195.53,195.66,679999997.0
2005-02-04 15:15:00,195.641,195.87,195.525,195.664,819100006.0
2005-02-04 15:30:00,195.76,195.89,195.5,195.699,909499999.0
2005-02-04 15:45:00,195.69,195.986,195.565,195.663,855099997.0
2005-02-04 16:00:00,195.61,195.738,195.169,195.215,755199999.0
2005-02-04 16:15:00,195.21,195.463,195.2,195.327,687200000.0
2005-02-04 16:30:00,195.331,195.507,195.248,195.257,840900001.0
2005-02-04 16:45:00,195.229,195.335,195.092,195.102,809600001.0
2005-02-04 17:00:00,195.142,195.388,195.11,195.311,944500002.0
2005-02-04 17:15:00,195.302,195.474,195.245,195.426,665199997.0
2005-02-04 17:30:00,195.421,195.545,195.416,195.508,737000002.0
2005-02-04 17:45:00,195.523,195.621,195.376,195.463,704800000.0
2005-02-04 18:00:00,195.489,195.65,195.418,195.565,7855500002.0
2005-02-04 18:15:00,195.557,195.709,195.511,195.574,7612000006.0
2005-02-04 18:30:00,195.573,195.599,195.361,195.455,4873800003.0
2005-02-04 18:45:00,195.445,195.477,195.23,195.447,3069100004.0
2005-02-04 19:00:00,195.45,195.591,195.26,195.299,3014299999.0
2005-02-04 19:15:00,195.305,195.491,195.265,195.416,3031300000.0
2005-02-04 19:30:00,195.419,195.469,195.238,195.305,3162800008.0
2005-02-04 19:45:00,195.31,195.358,195.108,195.127,2466500000.0
2005-02-04 20:00:00,195.132,195.276,195.006,195.113,2693100004.0
2005-02-04 20:15:00,195.121,195.205,194.862,194.925,3551499998.0
2005-02-04 20:30:00,194.909,195.065,194.824,194.89,4034800006.0
2005-02-04 20:45:00,194.89,194.937,194.711,194.832,4227700000.0
2005-02-04 21:00:00,194.832,195.037,194.77,195.035,3066099994.0
2005-02-04 21:15:00,195.014,195.067,194.87,194.941,3011900005.0
2005-02-04 21:30:00,194.957,194.965,194.834,194.899,1490200002.0
2005-02-04 21:45:00,194.913,195.064,194.83,195.042,1469000004.0
2005-02-04 22:00:00,195.024,195.079,194.985,194.995,1404400005.0
2005-02-04 22:15:00,194.972,195.047,194.901,194.957,1416100002.0
2005-02-04 22:30:00,194.943,195.016,194.862,195.001,1534299998.0
2005-02-04 22:45:00,194.994,195.091,194.951,195.068,1053000001.0
2005-02-04 23:00:00,195.058,195.167,195.028,195.13,797099999.0
2005-02-04 23:15:00,195.114,195.26,195.098,195.215,776100000.0
2005-02-04 23:30:00,195.243,195.243,195.134,195.204,687300001.0
2005-02-04 23:45:00,195.199,195.248,195.114,195.238,745899996.0
2005-02-07 00:00:00,195.354,195.534,195.354,195.497,592399999.0
2005-02-07 00:15:00,195.47,195.544,195.47,195.533,847200002.0
2005-02-07 00:30:00,195.549,195.597,195.507,195.566,608999998.0
2005-02-07 00:45:00,195.598,195.752,195.484,195.733,643099997.0
2005-02-07 01:00:00,195.767,195.898,195.722,195.841,851800000.0
2005-02-07 01:15:00,195.849,195.883,195.767,195.842,775000000.0
2005-02-07 01:30:00,195.863,195.863,195.707,195.731,723200000.0
2005-02-07 01:45:00,195.733,195.786,195.363,195.404,709100001.0
2005-02-07 02:00:00,195.399,195.419,194.741,194.858,763400003.0
2005-02-07 02:15:00,194.862,195.2,194.838,195.2,770700000.0
2005-02-07 02:30:00,195.21,195.298,195.125,195.298,771599999.0
2005-02-07 02:45:00,195.282,195.317,195.109,195.281,836099999.0
2005-02-07 03:00:00,195.271,195.328,195.19,195.287,650400004.0
2005-02-07 03:15:00,195.306,195.381,195.173,195.207,696000001.0
2005-02-07 03:30:00,195.198,195.252,195.15,195.178,884400003.0
2005-02-07 03:45:00,195.18,195.204,195.05,195.128,701600001.0
2005-02-07 04:00:00,195.129,195.194,195.07,195.192,726199997.0
2005-02-07 04:15:00,195.191,195.227,195.13,195.157,776300000.0
2005-02-07 04:30:00,195.148,195.172,195.095,195.149,716500000.0
2005-02-07 04:45:00,195.13,195.166,195.079,195.079,683999997.0
2005-02-07 05:00:00,195.074,195.123,195.012,195.047,716799999.0
2005-02-07 05:15:00,195.025,195.128,195.002,195.082,731100000.0
2005-02-07 05:30:00,195.101,195.113,195.007,195.043,691800001.0
2005-02-07 05:45:00,195.058,195.117,195.045,195.093,843900001.0
2005-02-07 06:00:00,195.06,195.145,195.024,195.136,704400001.0
2005-02-07 06:15:00,195.126,195.217,195.117,195.191,783200002.0
2005-02-07 06:30:00,195.165,195.296,195.161,195.268,783600003.0
2005-02-07 06:45:00,195.265,195.284,195.165,195.18,722300001.0
2005-02-07 07:00:00,195.189,195.215,195.093,195.125,735299999.0
2005-02-07 07:15:00,195.106,195.17,195.084,195.151,669900003.0
2005-02-07 07:30:00,195.154,195.211,195.141,195.187,764400000.0
2005-02-07 07:45:00,195.191,195.242,195.15,195.217,748300001.0
2005-02-07 08:00:00,195.232,195.447,195.221,195.416,811699996.0
2005-02-07 08:15:00,195.408,195.495,195.387,195.465,792899999.0
2005-02-07 08:30:00,195.466,195.529,195.393,195.426,873100002.0
2005-02-07 08:45:00,195.413,195.564,195.333,195.564,737500000.0
2005-02-07 09:00:00,195.546,195.563,195.254,195.332,653100001.0
2005-02-07 09:15:00,195.321,195.383,195.115,195.12,804200002.0
2005-02-07 09:30:00,195.125,195.189,194.99,195.144,818199997.0
2005-02-07 09:45:00,195.151,195.308,195.101,195.296,824000000.0
2005-02-07 10:00:00,195.259,195.36,195.208,195.347,619900000.0
2005-02-07 10:15:00,195.374,195.456,195.327,195.362,787299999.0
2005-02-07 10:30:00,195.351,195.391,195.235,195.315,764599999.0
2005-02-07 10:45:00,195.348,195.476,195.208,195.4,776000001.0
2005-02-07 11:00:00,195.391,195.408,195.285,195.371,815699995.0
2005-02-07 11:15:00,195.376,195.412,195.255,195.255,654600000.0
2005-02-07 11:30:00,195.288,195.451,195.262,195.35,787999999.0
2005-02-07 11:45:00,195.316,195.376,195.231,195.347,653900002.0
2005-02-07 12:00:00,195.36,195.431,195.261,195.427,847299995.0
2005-02-07 12:15:00,195.444,195.462,195.322,195.322,867300000.0
2005-02-07 12:30:00,195.281,195.385,195.237,195.305,713000002.0
2005-02-07 12:45:00,195.325,195.457,195.261,195.386,913100000.0
2005-02-07 13:00:00,195.371,195.466,195.345,195.425,866200003.0
2005-02-07 13:15:00,195.424,195.447,195.141,195.237,759700004.0
2005-02-07 13:30:00,195.239,195.254,195.057,195.121,739699997.0
2005-02-07 13:45:00,195.112,195.207,195.01,195.197,690599997.0
2005-02-07 14:00:00,195.183,195.228,194.891,195.001,839800001.0
2005-02-07 14:15:00,195.005,195.099,194.96,195.041,693400000.0
2005-02-07 14:30:00,195.024,195.131,194.97,195.044,746800001.0
2005-02-07 14:45:00,195.005,195.115,194.96,195.093,722900002.0
2005-02-07 15:00:00,195.093,195.114,194.972,195.1,741900001.0
2005-02-07 15:15:00,195.101,195.226,195.052,195.17,670499996.0
2005-02-07 15:30:00,195.175,195.227,195.0,195.214,789000000.0
2005-02-07 15:45:00,195.219,195.337,195.161,195.292,835100004.0
2005-02-07 16:00:00,195.27,195.377,195.206,195.319,760099999.0
2005-02-07 16:15:00,195.331,195.341,195.149,195.2,751100002.0
2005-02-07 16:30:00,195.194,195.263,195.15,195.175,821900003.0
2005-02-07 16:45:00,195.17,195.412,195.05,195.107,850100000.0
2005-02-07 17:00:00,195.094,195.156,194.83,194.85,670899998.0
2005-02-07 17:15:00,194.882,194.959,194.774,194.93,758900000.0
2005-02-07 17:30:00,194.922,194.971,194.847,194.922,803400000.0
2005-02-07 17:45:00,194.939,194.96,194.711,194.711,788900001.0
2005-02-07 18:00:00,194.723,195.007,194.703,194.875,8166399992.0
2005-02-07 18:15:00,194.867,194.887,194.518,194.63,7443899992.0
2005-02-07 18:30:00,194.644,194.818,194.583,194.731,4627400003.0
2005-02-07 18:45:00,194.719,194.74,194.609,194.712,3083600001.0
2005-02-07 19:00:00,194.729,194.939,194.703,194.881,3079000001.0
2005-02-07 19:15:00,194.895,195.016,194.684,194.748,3177700000.0
2005-02-07 19:30:00,194.748,194.84,194.658,194.699,3006400004.0
2005-02-07 19:45:00,194.694,194.802,194.638,194.678,2423100004.0
2005-02-07 20:00:00,194.686,194.767,194.617,194.637,2639199998.0
2005-02-07 20:15:00,194.651,194.741,194.615,194.703,3588599997.0
2005-02-07 20:30:00,194.702,194.909,194.664,194.808,4252800004.0
2005-02-07 20:45:00,194.816,194.884,194.741,194.809,4093900005.0
2005-02-07 21:00:00,194.832,194.89,194.747,194.847,3005800003.0
2005-02-07 21:15:00,194.903,194.961,194.809,194.914,2842199994.0
2005-02-07 21:30:00,194.902,194.927,194.739,194.743,1308699992.0
2005-02-07 21:45:00,194.731,194.753,194.623,194.697,1298999996.0
2005-02-07 22:00:00,194.684,194.809,194.655,194.781,1499500003.0
2005-02-07 22:15:00,194.804,194.835,194.669,194.701,1379100000.0
2005-02-07 22:30:00,194.688,194.715,194.612,194.624,1504699995.0
2005-02-07 22:45:00,194.684,194.808,194.616,194.69,935599998.0
2005-02-07 23:00:00,194.693,194.73,194.64,194.689,755599999.0
2005-02-07 23:15:00,194.7,194.706,194.607,194.647,763700001.0
2005-02-07 23:30:00,194.625,194.709,194.584,194.656,884400001.0
2005-02-07 23:45:00,194.644,194.78,194.551,194.681,826199998.0
2005-02-08 00:00:00,194.693,194.856,194.666,194.842,786399999.0
2005-02-08 00:15:00,194.828,194.855,194.674,194.706,822399992.0
2005-02-08 00:30:00,194.708,194.769,194.6,194.652,707499997.0
2005-02-08 00:45:00,194.665,194.683,194.508,194.508,540800001.0
2005-02-08 01:00:00,194.507,194.697,194.492,194.665,693999999.0
2005-02-08 01:15:00,194.658,194.843,194.62,194.826,813900004.0
2005-02-08 01:30:00,194.835,194.835,194.688,194.709,836200000.0
2005-02-08 01:45:00,194.712,194.779,194.646,194.748,915699998.0
2005-02-08 02:00:00,194.734,194.854,194.7,194.838,702200003.0
2005-02-08 02:15:00,194.867,194.976,194.851,194.947,602900001.0
2005-02-08 02:30:00,194.969,195.075,194.898,195.075,794199997.0
2005-02-08 02:45:00,195.063,195.11,195.025,195.043,770500003.0
2005-02-08 03:00:00,195.029,195.077,194.945,195.06,700599999.0
2005-02-08 03:15:00,195.045,195.046,194.853,194.962,642100003.0
2005-02-08 03:30:00,194.945,194.945,194.756,194.823,769300003.0
2005-02-08 03:45:00,194.835,194.888,194.76,194.788,680900000.0
2005-02-08 04:00:00,194.796,194.854,194.767,194.807,769500000.0
2005-02-08 04:15:00,194.796,194.899,194.768,194.848,733800005.0
2005-02-08 04:30:00,194.895,194.896,194.714,194.824,711800003.0
2005-02-08 04:45:00,194.818,194.907,194.758,194.806,747899997.0
2005-02-08 05:00:00,194.811,194.903,194.764,194.83,887499996.0
2005-02-08 05:15:00,194.829,194.939,194.806,194.897,780500000.0
2005-02-08 05:30:00,194.944,194.994,194.864,194.924,677100000.0
2005-02-08 05:45:00,194.912,195.019,194.856,194.981,764700000.0
2005-02-08 06:00:00,194.977,195.066,194.907,195.044,794800001.0
2005-02-08 06:15:00,195.04,195.142,194.993,195.08,745200000.0
2005-02-08 06:30:00,195.056,195.208,194.997,195.167,799099999.0
2005-02-08 06:45:00,195.157,195.179,195.046,195.086,776499999.0
2005-02-08 07:00:00,195.076,195.111,195.033,195.048,818100002.0
2005-02-08 07:15:00,195.063,195.116,194.896,195.025,792199998.0
2005-02-08 07:30:00,195.024,195.152,195.022,195.121,758800001.0
2005-02-08 07:45:00,195.165,195.246,195.114,195.172,854100001.0
2005-02-08 08:00:00,195.192,195.253,195.066,195.089,730000000.0
2005-02-08 08:15:00,195.075,195.296,195.049,195.236,679300000.0
2005-02-08 08:30:00,195.245,195.351,195.173,195.351,867599998.0
2005-02-08 08:45:00,195.35,195.497,195.277,195.45,781100001.0
2005-02-08 09:00:00,195.417,195.469,195.139,195.174,736300001.0
2005-02-08 09:15:00,195.173,195.332,195.049,195.136,825199999.0
2005-02-08 09:30:00,195.144,195.337,195.121,195.308,711200002.0
2005-02-08 09:45:00,195.314,195.366,195.221,195.293,822600004.0
2005-02-08 10:00:00,195.283,195.475,195.267,195.381,674199996.0
2005-02-08 10:15:00,195.386,195.425,195.302,195.425,880399998.0
2005-02-08 10:30:00,195.446,195.599,195.335,195.408,929900000.0
2005-02-08 10:45:00,195.437,195.647,195.291,195.59,813000003.0
2005-02-08 11:00:00,195.558,195.742,195.556,195.656,678299999.0
2005-02-08 11:15:00,195.674,195.795,195.638,195.643,888799998.0
2005-02-08 11:30:00,195.633,195.729,195.576,195.695,759799999.0
2005-02-08 11:45:00,195.685,196.039,195.685,196.001,700800003.0
2005-02-08 12:00:00,196.006,196.187,195.974,196.127,738299999.0
2005-02-08 12:15:00,196.109,196.132,196.0,196.029,725000003.0
2005-02-08 12:30:00,196.052,196.1,195.909,195.922,783400000.0
2005-02-08 12:45:00,195.922,196.044,195.799,195.841,823399997.0
2005-02-08 13:00:00,195.835,196.043,195.78,195.992,853700002.0
2005-02-08 13:15:00,196.003,196.121,195.936,196.101,832800003.0
2005-02-08 13:30:00,196.086,196.295,196.085,196.177,760199998.0
2005-02-08 13:45:00,196.171,196.254,196.059,196.254,760999999.0
2005-02-08 14:00:00,196.267,196.386,196.167,196.341,809400001.0
2005-02-08 14:15:00,196.336,196.382,196.17,196.241,732800001.0
2005-02-08 14:30:00,196.188,196.343,196.181,196.278,659100002.0
2005-02-08 14:45:00,196.267,196.282,196.13,196.13,732200000.0
2005-02-08 15:00:00,196.127,196.147,195.903,196.07,815500003.0
2005-02-08 15:15:00,196.088,196.112,195.938,195.986,716300000.0
2005-02-08 15:30:00,195.968,196.014,195.913,195.973,714100000.0
2005-02-08 15:45:00,195.976,195.992,195.9,195.95,837200003.0
2005-02-08 16:00:00,195.938,196.169,195.933,196.145,882399999.0
2005-02-08 16:15:00,196.149,196.294,196.085,196.233,843399998.0
2005-02-08 16:30:00,196.21,196.358,196.189,196.271,808400000.0
2005-02-08 16:45:00,196.253,196.375,196.247,196.33,849799998.0
2005-02-08 17:00:00,196.328,196.469,196.282,196.447,698000000.0
2005-02-08 17:15:00,196.467,196.586,196.38,196.475,788500005.0
2005-02-08 17:30:00,196.488,196.608,196.441,196.487,816699999.0
2005-02-08 17:45:00,196.497,196.529,196.375,196.39,734700000.0
2005-02-08 18:00:00,196.39,196.5,196.288,196.335,8070500003.0
2005-02-08 18:15:00,196.345,196.393,196.185,196.237,7461000008.0
2005-02-08 18:30:00,196.246,196.315,196.108,196.2,4647499999.0
2005-02-08 18:45:00,196.215,196.339,196.085,196.124,3236300009.0
2005-02-08 19:00:00,196.113,196.203,196.003,196.014,3008599995.0
2005-02-08 19:15:00,196.025,196.085,195.893,195.949,3145600009.0
2005-02-08 19:30:00,195.934,195.966,195.842,195.898,3295400001.0
2005-02-08 19:45:00,195.931,195.941,195.808,195.915,2404500001.0
2005-02-08 20:00:00,195.945,195.962,195.778,195.859,2788700001.0
2005-02-08 20:15:00,195.859,195.904,195.742,195.778,3466899998.0
2005-02-08 20:30:00,195.708,195.834,195.69,195.75,4160099994.0
2005-02-08 20:45:00,195.79,195.887,195.745,195.87,3953299998.0
2005-02-08 21:00:00,195.868,195.965,195.81,195.927,2982000003.0
2005-02-08 21:15:00,195.927,195.947,195.858,195.874,2881800002.0
2005-02-08 21:30:00,195.9,195.921,195.811,195.845,1317200006.0
2005-02-08 21:45:00,195.826,195.944,195.762,195.861,1328599998.0
2005-02-08 22:00:00,195.861,196.102,195.856,196.08,1555999996.0
2005-02-08 22:15:00,196.112,196.127,195.982,196.037,1498800000.0
2005-02-08 22:30:00,196.044,196.167,195.981,196.144,1524800001.0
2005-02-08 22:45:00,196.158,196.158,196.08,196.13,1210399996.0
2005-02-08 23:00:00,196.115,196.148,196.053,196.062,942600000.0
2005-02-08 23:15:00,196.103,196.171,196.06,196.098,756500003.0
2005-02-08 23:30:00,196.105,196.23,196.096,196.177,674399999.0
2005-02-08 23:45:00,196.177,196.339,196.128,196.243,676500002.0
2005-02-09 00:00:00,196.256,196.257,196.134,196.165,763600003.0
2005-02-09 00:15:00,196.128,196.226,196.128,196.185,763099996.0
2005-02-09 00:30:00,196.186,196.22,196.096,196.156,763700001.0
2005-02-09 00:45:00,196.13,196.197,196.069,196.08,667699999.0
2005-02-09 01:00:00,196.096,196.194,195.905,195.905,774700001.0
2005-02-09 01:15:00,195.937,196.051,195.893,196.02,740100001.0
2005-02-09 01:30:00,196.026,196.058,195.921,195.954,704499997.0
2005-02-09 01:45:00,195.921,196.006,195.869,195.91,680000000.0
2005-02-09 02:00:00,195.917,195.927,195.758,195.811,734400002.0
2005-02-09 02:15:00,195.797,195.879,195.611,195.809,763699999.0
2005-02-09 02:30:00,195.79,195.84,195.684,195.829,814700000.0
2005-02-09 02:45:00,195.802,195.878,195.735,195.818,848400002.0
2005-02-09 03:00:00,195.758,195.891,195.688,195.859,850000004.0
2005-02-09 03:15:00,195.864,195.879,195.719,195.746,796500001.0
2005-02-09 03:30:00,195.721,195.78,195.667,195.771,741399999.0
2005-02-09 03:45:00,195.784,195.822,195.71,195.803,702000000.0
2005-02-09 04:00:00,195.791,195.839,195.7,195.747,774900002.0
2005-02-09 04:15:00,195.747,195.861,195.708,195.814,732800003.0
2005-02-09 04:30:00,195.814,195.866,195.764,195.854,728299999.0
2005-02-09 04:45:00,195.834,195.852,195.682,195.721,812099999.0
2005-02-09 05:00:00,195.709,195.739,195.654,195.735,722899998.0
2005-02-09 05:15:00,195.742,195.78,195.682,195.723,812700000.0
2005-02-09 05:30:00,195.734,195.756,195.674,195.712,816799999.0
2005-02-09 05:45:00,195.718,195.811,195.693,195.774,697299998.0
2005-02-09 06:00:00,195.79,195.857,195.74,195.827,703699998.0
2005-02-09 06:15:00,195.834,195.915,195.795,195.876,715899998.0
2005-02-09 06:30:00,195.893,195.983,195.83,195.969,864000002.0
2005-02-09 06:45:00,195.971,196.004,195.878,195.912,912100002.0
2005-02-09 07:00:00,195.904,195.935,195.77,195.841,776899999.0
2005-02-09 07:15:00,195.81,195.838,195.659,195.772,798099996.0
2005-02-09 07:30:00,195.781,196.066,195.623,196.059,709600000.0
2005-02-09 07:45:00,196.096,196.213,195.999,196.051,814400001.0
2005-02-09 08:00:00,196.078,196.125,195.919,196.059,631600002.0
2005-02-09 08:15:00,196.031,196.07,195.813,195.918,841900001.0
2005-02-09 08:30:00,195.914,195.914,195.757,195.795,712400003.0
2005-02-09 08:45:00,195.788,195.892,195.731,195.892,730400002.0
2005-02-09 09:00:00,195.873,196.024,195.867,195.966,839100001.0
2005-02-09 09:15:00,195.999,196.011,195.692,195.785,740100000.0
2005-02-09 09:30:00,195.799,195.907,195.769,195.882,683100000.0
2005-02-09 09:45:00,195.88,195.882,195.657,195.775,732299999.0
2005-02-09 10:00:00,195.777,195.95,195.676,195.906,833000001.0
2005-02-09 10:15:00,195.9,195.946,195.774,195.865,909699998.0
2005-02-09 10:30:00,195.865,196.213,195.864,196.184,895900002.0
2005-02-09 10:45:00,196.18,196.192,196.019,196.135,736600000.0
2005-02-09 11:00:00,196.175,196.266,196.084,196.174,733800001.0
2005-02-09 11:15:00,196.136,196.211,196.055,196.079,756099997.0
2005-02-09 11:30:00,196.318,196.715,196.318,196.482,685399998.0
2005-02-09 11:45:00,196.515,196.632,196.428,196.569,872799997.0
2005-02-09 12:00:00,196.593,196.717,196.432,196.453,927500002.0
2005-02-09 12:15:00,196.453,196.491,196.262,196.425,780700000.0
2005-02-09 12:30:00,196.431,196.553,196.415,196.49,732199999.0
2005-02-09 12:45:00,196.514,196.526,196.269,196.425,825600001.0
2005-02-09 13:00:00,196.419,196.522,196.403,196.48,865099998.0
2005-02-09 13:15:00,196.45,196.494,196.339,196.427,744099998.0
2005-02-09 13:30:00,196.427,196.498,196.231,196.314,659899997.0
2005-02-09 13:45:00,196.302,196.373,196.244,196.299,734499998.0
2005-02-09 14:00:00,196.259,196.452,196.251,196.384,744500001.0
2005-02-09 14:15:00,196.378,196.552,196.306,196.527,694699998.0
2005-02-09 14:30:00,196.504,196.535,196.341,196.4,806500002.0
2005-02-09 14:45:00,196.404,196.438,196.334,196.379,797500003.0
2005-02-09 15:00:00,196.373,196.588,196.317,196.567,771400001.0
2005-02-09 15:15:00,196.579,196.843,196.567,196.658,682500003.0
2005-02-09 15:30:00,196.692,196.708,196.586,196.707,793099999.0
2005-02-09 15:45:00,196.707,196.736,196.329,196.395,717400000.0
2005-02-09 16:00:00,196.41,196.54,196.38,196.475,802700002.0
2005-02-09 16:15:00,196.499,196.582,196.446,196.498,859600002.0
2005-02-09 16:30:00,196.486,196.573,196.374,196.571,1026499999.0
2005-02-09 16:45:00,196.584,196.593,196.439,196.497,871800000.0
2005-02-09 17:00:00,196.475,196.622,196.441,196.619,752500002.0
2005-02-09 17:15:00,196.632,196.64,196.455,196.499,859600001.0
2005-02-09 17:30:00,196.489,196.523,196.346,196.513,786700004.0
2005-02-09 17:45:00,196.495,196.569,196.298,196.324,702299998.0
2005-02-09 18:00:00,196.38,196.554,196.322,196.423,8214099988.0
2005-02-09 18:15:00,196.433,196.596,196.378,196.543,7611900006.0
2005-02-09 18:30:00,196.55,196.61,196.408,196.465,4699199989.0
2005-02-09 18:45:00,196.485,196.603,196.446,196.597,3130599993.0
2005-02-09 19:00:00,196.566,196.608,196.388,196.418,2709200000.0
2005-02-09 19:15:00,196.411,196.558,196.337,196.536,2959000002.0
2005-02-09 19:30:00,196.513,196.598,196.47,196.519,3264400004.0
2005-02-09 19:45:00,196.545,196.588,196.429,196.477,2556300002.0
2005-02-09 20:00:00,196.473,196.508,196.336,196.368,2915099999.0
2005-02-09 20:15:00,196.381,196.464,196.271,196.401,3546700001.0
2005-02-09 20:30:00,196.396,196.427,196.294,196.391,4242299999.0
2005-02-09 20:45:00,196.392,196.413,196.23,196.283,3913400008.0
2005-02-09 21:00:00,196.295,196.456,196.262,196.358,3046800002.0
2005-02-09 21:15:00,196.357,196.465,196.32,196.374,2895700001.0
2005-02-09 21:30:00,196.39,196.422,196.304,196.366,1305000001.0
2005-02-09 21:45:00,196.363,196.483,196.355,196.462,1238499999.0
2005-02-09 22:00:00,196.48,196.57,196.473,196.524,1357000002.0
2005-02-09 22:15:00,196.542,196.552,196.39,196.417,1507399996.0
2005-02-09 22:30:00,196.421,196.493,196.376,196.444,1345099999.0
2005-02-09 22:45:00,196.453,196.479,196.3,196.345,1122500001.0
2005-02-09 23:00:00,196.356,196.4,196.211,196.211,748200000.0
2005-02-09 23:15:00,196.296,196.338,196.123,196.123,873300000.0
2005-02-09 23:30:00,196.156,196.282,196.129,196.236,722800001.0
2005-02-09 23:45:00,196.258,196.316,196.172,196.198,796999999.0
2005-02-10 00:00:00,196.218,196.257,196.109,196.141,780200001.0
2005-02-10 00:15:00,196.127,196.244,196.091,196.191,912999998.0
2005-02-10 00:30:00,196.186,196.218,196.118,196.182,576800001.0
2005-02-10 00:45:00,196.159,196.206,196.128,196.132,634800001.0
2005-02-10 01:00:00,196.188,196.188,196.057,196.165,766400002.0
2005-02-10 01:15:00,196.165,196.339,196.124,196.339,914600001.0
2005-02-10 01:30:00,196.267,196.358,196.165,196.166,757000000.0
2005-02-10 01:45:00,196.156,196.29,196.154,196.26,708800001.0
2005-02-10 02:00:00,196.255,196.515,196.223,196.49,682999998.0
2005-02-10 02:15:00,196.463,196.532,196.418,196.432,754199996.0
2005-02-10 02:30:00,196.434,196.438,196.257,196.313,767800001.0
2005-02-10 02:45:00,196.275,196.671,196.267,196.603,739599999.0
2005-02-10 03:00:00,196.642,196.719,196.6,196.621,799399996.0
2005-02-10 03:15:00,196.648,196.648,196.522,196.568,731400002.0
2005-02-10 03:30:00,196.54,196.554,196.385,196.411,772200000.0
2005-02-10 03:45:00,196.408,196.438,196.314,196.352,665599998.0
2005-02-10 04:00:00,196.344,196.429,196.255,196.303,753699998.0
2005-02-10 04:15:00,196.325,196.345,196.18,196.325,747200000.0
2005-02-10 04:30:00,196.309,196.358,196.214,196.296,617600002.0
2005-02-10 04:45:00,196.285,196.368,196.285,196.33,742900000.0
2005-02-10 05:00:00,196.325,196.456,196.311,196.423,808699998.0
2005-02-10 05:15:00,196.404,196.455,196.278,196.448,706200000.0
2005-02-10 05:30:00,196.464,196.565,196.39,196.546,633000000.0
2005-02-10 05:45:00,196.546,196.546,196.383,196.428,809099998.0
2005-02-10 06:00:00,196.465,196.577,196.44,196.547,782000003.0
2005-02-10 06:15:00,196.525,196.614,196.511,196.526,733299998.0
2005-02-10 06:30:00,196.53,196.541,196.46,196.507,788199997.0
2005-02-10 06:45:00,196.506,196.539,196.465,196.478,850200001.0
2005-02-10 07:00:00,196.47,196.512,196.402,196.474,727800002.0
2005-02-10 07:15:00,196.466,196.53,196.445,196.515,636100001.0
2005-02-10 07:30:00,196.488,196.583,196.452,196.57,708899998.0
2005-02-10 07:45:00,196.558,196.64,196.529,196.529,995099999.0
2005-02-10 08:00:00,196.548,196.582,196.484,196.529,646699998.0
2005-02-10 08:15:00,196.524,196.705,196.51,196.688,711199999.0
2005-02-10 08:30:00,196.696,196.744,196.588,196.612,781100004.0
2005-02-10 08:45:00,196.589,196.666,196.424,196.611,656300002.0
2005-02-10 09:00:00,196.628,196.72,196.555,196.59,764300000.0
2005-02-10 09:15:00,196.578,196.627,196.487,196.508,801899998.0
2005-02-10 09:30:00,196.529,196.649,196.466,196.517,714400001.0
2005-02-10 09:45:00,196.536,196.661,196.491,196.633,815500000.0
2005-02-10 10:00:00,196.628,196.681,196.541,196.588,731799996.0
2005-02-10 10:15:00,196.566,196.576,196.365,196.442,666599998.0
2005-02-10 10:30:00,196.445,196.554,196.377,196.539,861399996.0
2005-02-10 10:45:00,196.554,196.64,196.486,196.52,736799997.0
2005-02-10 11:00:00,196.507,196.566,196.425,196.539,867700001.0
2005-02-10 11:15:00,196.521,196.603,196.485,196.563,677900000.0
2005-02-10 11:30:00,196.572,196.755,196.549,196.71,981600001.0
2005-02-10 11:45:00,196.716,196.907,196.692,196.867,690000000.0
2005-02-10 12:00:00,196.897,196.954,196.825,196.92,817499998.0
2005-02-10 12:15:00,196.922,196.997,196.858,196.887,953800000.0
2005-02-10 12:30:00,196.869,197.04,196.86,197.024,812699999.0
2005-02-10 12:45:00,196.997,197.049,196.895,196.965,747900000.0
2005-02-10 13:00:00,196.953,197.023,196.92,196.949,831599999.0
2005-02-10 13:15:00,196.941,197.002,196.909,196.977,792200001.0
2005-02-10 13:30:00,196.991,197.062,196.931,197.062,837000003.0
2005-02-10 13:45:00,197.1,197.248,197.069,197.208,731400002.0
2005-02-10 14:00:00,197.185,197.37,197.09,197.291,871499996.0
2005-02-10 14:15:00,197.276,197.394,197.203,197.393,801000002.0
2005-02-10 14:30:00,197.393,197.551,197.346,197.551,668900002.0
2005-02-10 14:45:00,197.577,197.584,197.439,197.504,792499997.0
2005-02-10 15:00:00,197.493,197.554,197.262,197.488,782699998.0
2005-02-10 15:15:00,197.517,197.578,197.299,197.326,822300000.0
2005-02-10 15:30:00,197.308,197.886,197.275,197.612,786599999.0
2005-02-10 15:45:00,197.6,197.642,197.46,197.606,749500000.0
2005-02-10 16:00:00,197.596,197.779,197.308,197.308,678799998.0
2005-02-10 16:15:00,197.288,197.646,197.288,197.487,775399997.0
2005-02-10 16:30:00,197.482,197.554,197.232,197.321,867900002.0
2005-02-10 16:45:00,197.311,197.44,197.167,197.351,913900001.0
2005-02-10 17:00:00,197.345,197.654,197.345,197.61,719800000.0
2005-02-10 17:15:00,197.639,197.72,197.295,197.308,688599999.0
2005-02-10 17:30:00,197.292,197.411,197.191,197.397,626900000.0
2005-02-10 17:45:00,197.372,197.517,197.358,197.472,722600001.0
2005-02-10 18:00:00,197.485,197.698,197.288,197.351,7948600000.0
2005-02-10 18:15:00,197.372,197.448,197.258,197.347,7250900007.0
2005-02-10 18:30:00,197.368,197.79,197.353,197.59,4425799994.0
2005-02-10 18:45:00,197.592,197.788,197.576,197.712,3176200005.0
2005-02-10 19:00:00,197.701,197.753,197.597,197.661,2930000004.0
2005-02-10 19:15:00,197.66,197.725,197.558,197.686,3127199999.0
2005-02-10 19:30:00,197.66,197.69,197.54,197.572,3096299995.0
2005-02-10 19:45:00,197.551,197.646,197.511,197.581,2260100000.0
2005-02-10 20:00:00,197.595,197.626,197.39,197.524,2699400003.0
2005-02-10 20:15:00,197.517,197.659,197.472,197.641,3567100002.0
2005-02-10 20:30:00,197.64,197.721,197.575,197.706,3854399997.0
2005-02-10 20:45:00,197.716,197.763,197.602,197.622,4229999997.0
2005-02-10 21:00:00,197.616,197.692,197.562,197.604,3038600000.0
2005-02-10 21:15:00,197.595,197.658,197.534,197.6,2977399995.0
2005-02-10 21:30:00,197.604,197.633,197.447,197.589,1431000004.0
2005-02-10 21:45:00,197.594,197.73,197.566,197.589,1212900004.0
2005-02-10 22:00:00,197.585,197.771,197.58,197.741,1577000004.0
2005-02-10 22:15:00,197.743,197.794,197.641,197.685,1557799999.0
2005-02-10 22:30:00,197.691,197.79,197.687,197.741,1573100000.0
2005-02-10 22:45:00,197.764,197.803,197.692,197.797,1131200006.0
2005-02-10 23:00:00,197.794,197.852,197.727,197.759,870199997.0
2005-02-10 23:15:00,197.779,197.812,197.661,197.706,756899997.0
2005-02-10 23:30:00,197.773,197.821,197.675,197.801,788900003.0
2005-02-10 23:45:00,197.777,197.845,197.69,197.691,699300000.0
2005-02-11 00:00:00,197.72,197.883,197.681,197.801,673499999.0
2005-02-11 00:15:00,197.83,197.978,197.774,197.966,658899997.0
2005-02-11 00:30:00,197.944,198.001,197.715,197.782,771300001.0
2005-02-11 00:45:00,197.783,197.811,197.653,197.657,659700000.0
2005-02-11 01:00:00,197.726,197.763,197.633,197.661,627900001.0
2005-02-11 01:15:00,197.677,197.687,197.593,197.678,845699999.0
2005-02-11 01:30:00,197.678,197.678,197.428,197.472,639600002.0
2005-02-11 01:45:00,197.476,197.751,197.445,197.688,754899997.0
2005-02-11 02:00:00,197.694,197.694,197.471,197.563,740400000.0
2005-02-11 02:15:00,197.507,197.656,197.507,197.654,810900006.0
2005-02-11 02:30:00,197.611,197.749,197.507,197.573,799600004.0
2005-02-11 02:45:00,197.536,197.608,197.472,197.577,658300004.0
2005-02-11 03:00:00,197.589,197.662,197.528,197.58,754900001.0
2005-02-11 03:15:00,197.593,197.664,197.527,197.575,730799999.0
2005-02-11 03:30:00,197.603,197.642,197.474,197.545,767099998.0
2005-02-11 03:45:00,197.54,197.621,197.46,197.594,784900001.0
2005-02-11 04:00:00,197.554,197.655,197.526,197.567,761600004.0
2005-02-11 04:15:00,197.567,197.585,197.445,197.457,732799998.0
2005-02-11 04:30:00,197.461,197.479,197.342,197.418,734300005.0
2005-02-11 04:45:00,197.4,197.649,197.4,197.567,896400000.0
2005-02-11 05:00:00,197.606,197.745,197.587,197.658,787300003.0
2005-02-11 05:15:00,197.672,197.701,197.517,197.591,799799998.0
2005-02-11 05:30:00,197.608,197.652,197.529,197.63,683600001.0
2005-02-11 05:45:00,197.637,197.706,197.543,197.676,764499998.0
2005-02-11 06:00:00,197.682,197.723,197.607,197.705,744299998.0
2005-02-11 06:15:00,197.703,197.736,197.65,197.685,773200001.0
2005-02-11 06:30:00,197.669,197.712,197.631,197.675,609699998.0
2005-02-11 06:45:00,197.639,197.698,197.593,197.65,732299996.0
2005-02-11 07:00:00,197.632,197.672,197.534,197.589,694800001.0
2005-02-11 07:15:00,197.585,197.647,197.57,197.625,693900004.0
2005-02-11 07:30:00,197.622,197.681,197.566,197.588,816000000.0
2005-02-11 07:45:00,197.57,197.648,197.57,197.606,976199998.0
2005-02-11 08:00:00,197.629,197.643,197.531,197.531,583999997.0
2005-02-11 08:15:00,197.565,197.599,197.513,197.535,697300000.0
2005-02-11 08:30:00,197.512,197.583,197.479,197.551,753800004.0
2005-02-11 08:45:00,197.558,197.638,197.515,197.62,890900003.0
2005-02-11 09:00:00,197.578,197.737,197.554,197.626,685999998.0
2005-02-11 09:15:00,197.624,197.635,197.411,197.487,824799999.0
2005-02-11 09:30:00,197.481,197.578,197.344,197.355,797500000.0
2005-02-11 09:45:00,197.394,197.422,197.28,197.334,743799999.0
2005-02-11 10:00:00,197.316,197.541,197.299,197.48,626200002.0
2005-02-11 10:15:00,197.484,197.535,197.405,197.442,743100000.0
2005-02-11 10:30:00,197.456,197.505,197.358,197.489,834999998.0
2005-02-11 10:45:00,197.493,197.533,197.279,197.33,715800003.0
2005-02-11 11:00:00,197.329,197.458,197.305,197.431,829000004.0
2005-02-11 11:15:00,197.42,197.462,197.279,197.385,866700000.0
2005-02-11 11:30:00,197.355,197.422,197.319,197.373,778499997.0
2005-02-11 11:45:00,197.365,197.416,197.299,197.412,643300000.0
2005-02-11 12:00:00,197.427,197.492,197.303,197.339,784800002.0
2005-02-11 12:15:00,197.355,197.367,197.245,197.365,759300002.0
2005-02-11 12:30:00,197.375,197.434,197.33,197.337,846300001.0
2005-02-11 12:45:00,197.324,197.357,197.166,197.184,768699997.0
2005-02-11 13:00:00,197.168,197.255,197.142,197.207,836199997.0
2005-02-11 13:15:00,197.212,197.243,197.109,197.181,811100000.0
2005-02-11 13:30:00,197.174,197.273,197.172,197.268,790199997.0
2005-02-11 13:45:00,197.268,197.389,197.24,197.343,776400002.0
2005-02-11 14:00:00,197.325,197.355,197.082,197.085,768199998.0
2005-02-11 14:15:00,197.092,197.22,197.035,197.189,798299998.0
2005-02-11 14:30:00,197.178,197.352,197.072,197.268,751099998.0
2005-02-11 14:45:00,197.268,197.297,197.197,197.279,888800004.0
2005-02-11 15:00:00,197.296,197.328,197.125,197.268,775599999.0
2005-02-11 15:15:00,197.268,197.359,197.214,197.224,701100002.0
2005-02-11 15:30:00,197.23,197.287,197.139,197.267,727700002.0
2005-02-11 15:45:00,197.27,197.327,197.161,197.3,752500002.0
2005-02-11 16:00:00,197.276,197.32,197.144,197.19,765900000.0
2005-02-11 16:15:00,197.181,197.283,197.126,197.181,657699999.0
2005-02-11 16:30:00,197.181,197.195,197.046,197.122,763700000.0
2005-02-11 16:45:00,197.129,197.186,197.073,197.152,861300000.0
2005-02-11 17:00:00,197.141,197.148,196.907,196.924,717099999.0
2005-02-11 17:15:00,196.917,196.981,196.853,196.942,700400001.0
2005-02-11 17:30:00,196.916,197.012,196.801,196.829,760600002.0
2005-02-11 17:45:00,196.85,197.044,196.827,197.044,740000006.0
2005-02-11 18:00:00,197.058,197.108,196.907,197.03,7978400007.0
2005-02-11 18:15:00,197.046,197.153,196.988,197.085,7408600015.0
2005-02-11 18:30:00,197.096,197.254,197.08,197.201,4741999995.0
2005-02-11 18:45:00,197.194,197.345,197.104,197.284,3066899999.0
2005-02-11 19:00:00,197.267,197.297,197.121,197.189,2892900003.0
2005-02-11 19:15:00,197.196,197.282,197.09,197.142,3153000003.0
2005-02-11 19:30:00,197.115,197.149,197.009,197.133,3408500003.0
2005-02-11 19:45:00,197.127,197.256,197.09,197.207,2478199998.0
2005-02-11 20:00:00,197.206,197.214,197.055,197.107,2771600000.0
2005-02-11 20:15:00,197.125,197.248,197.068,197.21,3357400002.0
2005-02-11 20:30:00,197.175,197.261,197.152,197.218,4060200002.0
2005-02-11 20:45:00,197.235,197.329,197.119,197.287,3895700002.0
2005-02-11 21:00:00,197.292,197.314,197.145,197.186,2855799998.0
2005-02-11 21:15:00,197.254,197.273,197.136,197.17,2673699999.0
2005-02-11 21:30:00,197.203,197.363,197.122,197.359,1468200000.0
2005-02-11 21:45:00,197.369,197.579,197.332,197.546,1166800002.0
2005-02-11 22:00:00,197.528,197.561,197.413,197.413,1469000001.0
2005-02-11 22:15:00,197.455,197.513,197.392,197.447,1646899998.0
2005-02-11 22:30:00,197.439,197.519,197.367,197.519,1336199999.0
2005-02-11 22:45:00,197.539,197.6,197.476,197.56,1056900000.0
2005-02-11 23:00:00,197.541,197.541,197.296,197.38,867599999.0
2005-02-11 23:15:00,197.409,197.436,197.321,197.428,736800002.0
2005-02-11 23:30:00,197.383,197.489,197.327,197.413,810700001.0
2005-02-11 23:45:00,197.391,197.536,197.317,197.502,756599998.0
2005-02-14 00:00:00,197.044,197.183,197.011,197.14,836200001.0
2005-02-14 00:15:00,197.154,197.18,197.029,197.074,841600001.0
2005-02-14 00:30:00,197.096,197.123,197.051,197.123,713400002.0
2005-02-14 00:45:00,197.101,197.146,197.056,197.134,607100001.0
2005-02-14 01:00:00,197.153,197.218,197.115,197.137,758900000.0
2005-02-14 01:15:00,197.138,197.193,197.096,197.14,753099999.0
2005-02-14 01:30:00,197.128,197.324,197.123,197.238,645800001.0
2005-02-14 01:45:00,197.236,197.281,196.96,197.103,801100002.0
2005-02-14 02:00:00,197.108,197.124,196.335,196.424,774400002.0
2005-02-14 02:15:00,196.43,196.706,196.325,196.667,697300001.0
2005-02-14 02:30:00,196.687,196.841,196.649,196.757,704600002.0
2005-02-14 02:45:00,196.776,196.985,196.753,196.893,761500001.0
2005-02-14 03:00:00,196.856,197.018,196.78,196.817,775200002.0
2005-02-14 03:15:00,196.798,197.074,196.793,197.025,835100002.0
2005-02-14 03:30:00,196.993,197.21,196.895,196.987,823100001.0
2005-02-14 03:45:00,196.997,197.027,196.808,196.827,696100002.0
2005-02-14 04:00:00,196.837,196.979,196.726,196.903,792499999.0
2005-02-14 04:15:00,196.9,197.036,196.852,196.988,807799999.0
2005-02-14 04:30:00,196.996,197.101,196.947,197.039,736799999.0
2005-02-14 04:45:00,197.037,197.076,196.905,196.922,790800001.0
2005-02-14 05:00:00,196.919,196.976,196.874,196.963,726399999.0
2005-02-14 05:15:00,196.967,197.015,196.842,196.939,762499999.0
2005-02-14 05:30:00,196.969,196.975,196.847,196.876,807399997.0
2005-02-14 05:45:00,196.912,197.03,196.859,196.965,788799997.0
2005-02-14 06:00:00,196.943,197.011,196.922,196.975,795900000.0
2005-02-14 06:15:00,196.964,196.973,196.765,196.848,773700003.0
2005-02-14 06:30:00,196.824,196.927,196.761,196.789,874200001.0
2005-02-14 06:45:00,196.79,196.844,196.741,196.798,776299998.0
2005-02-14 07:00:00,196.824,196.837,196.574,196.643,767099998.0
2005-02-14 07:15:00,196.623,196.772,196.599,196.7,914500005.0
2005-02-14 07:30:00,196.686,196.723,196.591,196.632,723599999.0
2005-02-14 07:45:00,196.654,196.741,196.577,196.647,695700002.0
2005-02-14 08:00:00,196.642,196.761,196.61,196.653,803200000.0
2005-02-14 08:15:00,196.647,196.742,196.61,196.73,721599997.0
2005-02-14 08:30:00,196.725,196.803,196.654,196.675,862200001.0
2005-02-14 08:45:00,196.693,196.71,196.548,196.667,651500002.0
2005-02-14 09:00:00,196.619,196.796,196.574,196.759,870199999.0
2005-02-14 09:15:00,196.721,196.835,196.711,196.773,698500000.0
2005-02-14 09:30:00,196.765,196.85,196.695,196.839,658299999.0
2005-02-14 09:45:00,196.867,196.951,196.749,196.915,780199999.0
2005-02-14 10:00:00,196.917,197.003,196.863,196.893,696199999.0
2005-02-14 10:15:00,196.911,197.006,196.868,196.946,823000000.0
2005-02-14 10:30:00,196.931,197.111,196.921,197.029,821800000.0
2005-02-14 10:45:00,197.06,197.345,196.975,197.209,772099998.0
2005-02-14 11:00:00,197.202,197.207,196.964,197.08,850600004.0
2005-02-14 11:15:00,197.04,197.183,197.024,197.133,701400001.0
2005-02-14 11:30:00,197.097,197.238,197.004,197.112,871100001.0
2005-02-14 11:45:00,197.1,197.411,197.1,197.385,664200000.0
2005-02-14 12:00:00,197.363,197.567,197.354,197.478,732699999.0
2005-02-14 12:15:00,197.497,197.552,197.402,197.496,772599998.0
2005-02-14 12:30:00,197.502,197.67,197.476,197.653,735999997.0
2005-02-14 12:45:00,197.632,197.707,197.576,197.655,843099999.0
2005-02-14 13:00:00,197.655,197.787,197.592,197.77,772799998.0
2005-02-14 13:15:00,197.757,197.869,197.736,197.853,795400000.0
2005-02-14 13:30:00,197.866,197.959,197.816,197.908,858899999.0
2005-02-14 13:45:00,197.908,198.09,197.9,198.05,788900000.0
2005-02-14 14:00:00,198.038,198.139,197.95,197.992,673899999.0
2005-02-14 14:15:00,198.015,198.105,197.952,197.974,655199999.0
2005-02-14 14:30:00,197.947,198.026,197.887,197.97,765900000.0
2005-02-14 14:45:00,197.979,198.059,197.923,197.993,803100001.0
2005-02-14 15:00:00,198.001,198.161,197.992,198.126,588700000.0
2005-02-14 15:15:00,198.125,198.322,198.084,198.316,727800000.0
2005-02-14 15:30:00,198.305,198.381,198.075,198.075,693900001.0
2005-02-14 15:45:00,198.089,198.296,198.012,198.257,705000004.0
2005-02-14 16:00:00,198.241,198.326,198.127,198.243,716199996.0
2005-02-14 16:15:00,198.254,198.288,198.191,198.21,691100001.0
2005-02-14 16:30:00,198.179,198.274,198.161,198.219,891999999.0
2005-02-14 16:45:00,198.187,198.263,198.144,198.22,889700000.0
2005-02-14 17:00:00,198.224,198.246,198.045,198.113,681600001.0
2005-02-14 17:15:00,198.125,198.316,198.102,198.289,603300003.0
2005-02-14 17:30:00,198.284,198.328,198.124,198.154,779900001.0
2005-02-14 17:45:00,198.174,198.24,198.107,198.149,809700000.0
2005-02-14 18:00:00,198.173,198.298,198.124,198.292,8068600008.0
2005-02-14 18:15:00,198.313,198.417,198.237,198.323,7673000015.0
2005-02-14 18:30:00,198.353,198.425,198.225,198.238,4589200005.0
2005-02-14 18:45:00,198.232,198.496,198.218,198.469,3182100009.0
2005-02-14 19:00:00,198.445,198.526,198.376,198.465,2840099999.0
2005-02-14 19:15:00,198.479,198.541,198.374,198.482,3058300005.0
2005-02-14 19:30:00,198.492,198.633,198.446,198.555,3433199998.0
2005-02-14 19:45:00,198.564,198.644,198.456,198.542,2393700000.0
2005-02-14 20:00:00,198.533,198.628,198.479,198.543,2696500002.0
2005-02-14 20:15:00,198.553,198.581,198.486,198.507,3561099996.0
2005-02-14 20:30:00,198.538,198.56,198.393,198.525,4097699999.0
2005-02-14 20:45:00,198.525,198.548,198.386,198.441,3856000008.0
2005-02-14 21:00:00,198.458,198.458,198.305,198.385,3236999997.0
2005-02-14 21:15:00,198.38,198.442,198.33,198.431,3010000004.0
2005-02-14 21:30:00,198.424,198.683,198.378,198.665,1506399998.0
2005-02-14 21:45:00,198.658,198.661,198.542,198.618,1154899997.0
2005-02-14 22:00:00,198.627,198.647,198.416,198.468,1460199999.0
2005-02-14 22:15:00,198.449,198.509,198.407,198.437,1477499993.0
2005-02-14 22:30:00,198.417,198.498,198.389,198.472,1480599999.0
2005-02-14 22:45:00,198.493,198.569,198.409,198.524,1060199997.0
2005-02-14 23:00:00,198.516,198.546,198.453,198.518,605299998.0
2005-02-14 23:15:00,198.501,198.586,198.462,198.505,738799998.0
2005-02-14 23:30:00,198.532,198.567,198.446,198.487,802999999.0
2005-02-14 23:45:00,198.495,198.495,198.328,198.342,798300000.0
2005-02-15 00:00:00,198.36,198.415,198.302,198.36,914200001.0
2005-02-15 00:15:00,198.361,198.405,198.289,198.323,749999997.0
2005-02-15 00:30:00,198.3,198.308,198.159,198.238,659700001.0
2005-02-15 00:45:00,198.239,198.3,198.16,198.277,701600001.0
2005-02-15 01:00:00,198.287,198.337,198.23,198.243,758099998.0
2005-02-15 01:15:00,198.301,198.301,198.199,198.259,793300000.0
2005-02-15 01:30:00,198.246,198.476,198.214,198.465,828700001.0
2005-02-15 01:45:00,198.431,198.463,198.279,198.322,707500001.0
2005-02-15 02:00:00,198.316,198.453,198.299,198.406,909700001.0
2005-02-15 02:15:00,198.378,198.535,198.378,198.515,742299998.0
2005-02-15 02:30:00,198.529,198.547,198.371,198.446,802300001.0
2005-02-15 02:45:00,198.441,198.477,198.319,198.477,821300002.0
2005-02-15 03:00:00,198.458,198.595,198.451,198.492,731199995.0
2005-02-15 03:15:00,198.511,198.528,198.391,198.509,741199999.0
2005-02-15 03:30:00,198.516,198.539,198.434,198.486,703300002.0
2005-02-15 03:45:00,198.467,198.717,198.433,198.699,816799999.0
2005-02-15 04:00:00,198.676,198.716,198.606,198.714,827900000.0
2005-02-15 04:15:00,198.703,198.74,198.623,198.635,759399999.0
2005-02-15 04:30:00,198.637,198.637,198.464,198.495,865300003.0
2005-02-15 04:45:00,198.478,198.567,198.45,198.47,837800004.0
2005-02-15 05:00:00,198.49,198.491,198.4,198.401,753399997.0
2005-02-15 05:15:00,198.467,198.558,198.386,198.503,775699999.0
2005-02-15 05:30:00,198.517,198.538,198.46,198.497,800100005.0
2005-02-15 05:45:00,198.508,198.555,198.444,198.52,908199999.0
2005-02-15 06:00:00,198.52,198.586,198.443,198.583,795399997.0
2005-02-15 06:15:00,198.572,198.572,198.439,198.533,898300001.0
2005-02-15 06:30:00,198.518,198.531,198.452,198.47,681400000.0
2005-02-15 06:45:00,198.454,198.537,198.42,198.522,744900001.0
2005-02-15 07:00:00,198.501,198.516,198.428,198.483,754100001.0
2005-02-15 07:15:00,198.494,198.52,198.341,198.377,867300002.0
2005-02-15 07:30:00,198.343,198.419,198.271,198.327,769500003.0
2005-02-15 07:45:00,198.334,198.377,198.275,198.372,799799995.0
2005-02-15 08:00:00,198.365,198.367,198.263,198.284,752500002.0
2005-02-15 08:15:00,198.264,198.433,198.259,198.404,788099999.0
2005-02-15 08:30:00,198.391,198.404,198.236,198.278,761700000.0
2005-02-15 08:45:00,198.258,198.315,198.128,198.218,594300001.0
2005-02-15 09:00:00,198.209,198.271,198.048,198.08,717300001.0
2005-02-15 09:15:00,198.116,198.21,198.034,198.166,797200005.0
2005-02-15 09:30:00,198.14,198.31,198.096,198.2,799200000.0
2005-02-15 09:45:00,198.228,198.228,198.11,198.173,747999998.0
2005-02-15 10:00:00,198.153,198.221,198.106,198.203,723699999.0
2005-02-15 10:15:00,198.2,198.274,198.134,198.196,759500001.0
2005-02-15 10:30:00,198.215,198.353,198.202,198.313,863600000.0
2005-02-15 10:45:00,198.344,198.397,198.221,198.361,744200004.0
2005-02-15 11:00:00,198.335,198.425,198.233,198.337,746700004.0
2005-02-15 11:15:00,198.31,198.312,198.135,198.152,733900001.0
2005-02-15 11:30:00,198.218,198.285,197.894,198.069,731400001.0
2005-02-15 11:45:00,198.056,198.319,198.039,198.162,798599999.0
2005-02-15 12:00:00,198.182,198.233,197.856,197.856,766299999.0
2005-02-15 12:15:00,197.851,198.081,197.794,198.042,889500001.0
2005-02-15 12:30:00,198.019,198.089,197.928,198.015,930100002.0
2005-02-15 12:45:00,198.012,198.046,197.748,197.797,724600002.0
2005-02-15 13:00:00,197.798,197.897,197.789,197.88,686999999.0
2005-02-15 13:15:00,197.889,197.922,197.791,197.796,744500001.0
2005-02-15 13:30:00,197.781,197.812,197.67,197.727,860099999.0
2005-02-15 13:45:00,197.716,197.934,197.695,197.934,810599998.0
2005-02-15 14:00:00,197.906,198.09,197.878,197.994,682000002.0
2005-02-15 14:15:00,198.015,198.015,197.842,197.9,777200002.0
2005-02-15 14:30:00,197.902,198.001,197.86,198.001,665499999.0
2005-02-15 14:45:00,197.961,198.05,197.906,197.914,706900000.0
2005-02-15 15:00:00,197.962,198.159,197.852,198.114,663599998.0
2005-02-15 15:15:00,198.126,198.395,197.889,198.207,719199998.0
2005-02-15 15:30:00,198.225,198.45,198.172,198.298,808799997.0
2005-02-15 15:45:00,198.292,198.358,198.161,198.222,732999997.0
2005-02-15 16:00:00,198.228,198.306,197.908,197.952,627900000.0
2005-02-15 16:15:00,197.934,198.09,197.761,197.816,814400001.0
2005-02-15 16:30:00,197.807,197.94,197.763,197.83,836299997.0
2005-02-15 16:45:00,197.842,197.982,197.814,197.895,814199999.0
2005-02-15 17:00:00,197.893,197.899,197.524,197.627,823900000.0
2005-02-15 17:15:00,197.651,197.889,197.62,197.881,867499997.0
2005-02-15 17:30:00,197.855,197.87,197.683,197.697,754700001.0
2005-02-15 17:45:00,197.719,197.742,197.461,197.506,698400003.0
2005-02-15 18:00:00,197.54,197.683,197.464,197.643,8028100008.0
2005-02-15 18:15:00,197.634,197.634,197.178,197.274,7927599993.0
2005-02-15 18:30:00,197.276,197.344,197.177,197.317,4689499998.0
2005-02-15 18:45:00,197.31,197.493,197.275,197.49,2920700003.0
2005-02-15 19:00:00,197.449,197.485,197.347,197.398,3007400004.0
2005-02-15 19:15:00,197.404,197.475,197.332,197.422,3030799997.0
2005-02-15 19:30:00,197.435,197.485,197.28,197.366,3191199996.0
2005-02-15 19:45:00,197.375,197.613,197.362,197.609,2410899993.0
2005-02-15 20:00:00,197.616,197.651,197.413,197.625,2759900001.0
2005-02-15 20:15:00,197.634,197.662,197.505,197.61,3553600000.0
2005-02-15 20:30:00,197.594,197.641,197.501,197.596,4106099996.0
2005-02-15 20:45:00,197.592,197.679,197.482,197.575,3638799998.0
2005-02-15 21:00:00,197.553,197.606,197.488,197.563,2915800000.0
2005-02-15 21:15:00,197.575,197.675,197.521,197.623,3133000007.0
2005-02-15 21:30:00,197.632,197.847,197.586,197.766,1416199997.0
2005-02-15 21:45:00,197.799,198.015,197.782,197.895,1229800000.0
2005-02-15 22:00:00,197.875,197.897,197.749,197.797,1502800001.0
2005-02-15 22:15:00,197.821,198.033,197.795,198.001,1451499996.0
2005-02-15 22:30:00,197.986,198.082,197.939,197.967,1477599998.0
2005-02-15 22:45:00,197.978,198.023,197.908,197.99,1183100003.0
2005-02-15 23:00:00,197.991,198.05,197.932,198.014,679900001.0
2005-02-15 23:15:00,197.968,198.073,197.952,198.0,933200002.0
2005-02-15 23:30:00,198.022,198.142,197.983,198.086,786599997.0
2005-02-15 23:45:00,198.095,198.124,198.004,198.042,718400002.0
2005-02-16 00:00:00,198.052,198.078,197.953,198.001,718500002.0
2005-02-16 00:15:00,197.991,198.012,197.855,197.878,784700001.0
2005-02-16 00:30:00,197.878,197.931,197.798,197.879,697400001.0
2005-02-16 00:45:00,197.921,198.024,197.862,197.923,819999995.0
2005-02-16 01:00:00,197.925,198.142,197.911,198.034,881700001.0
2005-02-16 01:15:00,198.073,198.107,197.977,198.023,729500002.0
2005-02-16 01:30:00,198.034,198.047,197.884,197.986,818900003.0
2005-02-16 01:45:00,198.0,198.311,197.901,198.157,840300002.0
2005-02-16 02:00:00,198.156,198.245,198.088,198.138,666500001.0
2005-02-16 02:15:00,198.187,198.22,198.088,198.141,784800000.0
2005-02-16 02:30:00,198.142,198.183,198.045,198.168,862699997.0
2005-02-16 02:45:00,198.146,198.178,198.018,198.09,876600001.0
2005-02-16 03:00:00,198.097,198.222,198.05,198.107,937700002.0
2005-02-16 03:15:00,198.119,198.187,198.021,198.184,757399997.0
2005-02-16 03:30:00,198.194,198.214,198.082,198.119,806299998.0
2005-02-16 03:45:00,198.114,198.143,198.024,198.115,726500002.0
2005-02-16 04:00:00,198.088,198.188,198.053,198.115,834500000.0
2005-02-16 04:15:00,198.119,198.222,198.099,198.206,683199997.0
2005-02-16 04:30:00,198.239,198.31,198.172,198.278,724499998.0
2005-02-16 04:45:00,198.243,198.426,198.228,198.412,825199997.0
2005-02-16 05:00:00,198.423,198.493,198.394,198.481,741900003.0
2005-02-16 05:15:00,198.464,198.597,198.381,198.446,815299997.0
2005-02-16 05:30:00,198.477,198.484,198.335,198.384,731100003.0
2005-02-16 05:45:00,198.4,198.43,198.341,198.388,750899999.0
2005-02-16 06:00:00,198.386,198.425,198.329,198.382,724600003.0
2005-02-16 06:15:00,198.39,198.43,198.312,198.359,789200002.0
2005-02-16 06:30:00,198.346,198.558,198.321,198.501,628899999.0
2005-02-16 06:45:00,198.509,198.602,198.456,198.554,842300001.0
2005-02-16 07:00:00,198.544,198.815,198.526,198.713,799299998.0
2005-02-16 07:15:00,198.714,198.902,198.703,198.82,825700001.0
2005-02-16 07:30:00,198.83,198.922,198.756,198.789,686799996.0
2005-02-16 07:45:00,198.807,198.991,198.748,198.901,812699997.0
2005-02-16 08:00:00,198.879,198.97,198.817,198.907,752100000.0
2005-02-16 08:15:00,198.886,199.016,198.816,198.862,719800000.0
2005-02-16 08:30:00,198.86,198.877,198.59,198.657,849599998.0
2005-02-16 08:45:00,198.659,198.775,198.624,198.719,751000001.0
2005-02-16 09:00:00,198.693,198.878,198.681,198.812,748700002.0
2005-02-16 09:15:00,198.803,198.891,198.729,198.812,796800001.0
2005-02-16 09:30:00,198.812,198.887,198.696,198.731,740700000.0
2005-02-16 09:45:00,198.753,198.865,198.69,198.8,705700000.0
2005-02-16 10:00:00,198.817,198.868,198.683,198.791,684399999.0
2005-02-16 10:15:00,198.797,198.797,198.647,198.75,747600000.0
2005-02-16 10:30:00,198.746,198.859,198.676,198.734,797099998.0
2005-02-16 10:45:00,198.734,198.854,198.7,198.844,864000004.0
2005-02-16 11:00:00,198.837,198.963,198.703,198.734,756400001.0
2005-02-16 11:15:00,198.705,198.886,198.676,198.785,836000001.0
2005-02-16 11:30:00,198.81,198.969,198.791,198.819,818200001.0
2005-02-16 11:45:00,198.788,198.896,198.788,198.887,808600000.0
2005-02-16 12:00:00,198.881,198.938,198.774,198.923,760300000.0
2005-02-16 12:15:00,198.914,199.001,198.827,198.876,733500002.0
2005-02-16 12:30:00,198.886,198.904,198.258,198.391,706000000.0
2005-02-16 12:45:00,198.385,198.521,198.348,198.45,834199999.0
2005-02-16 13:00:00,198.448,198.487,198.285,198.407,781700000.0
2005-02-16 13:15:00,198.391,198.478,198.276,198.318,890899999.0
2005-02-16 13:30:00,198.289,198.323,198.048,198.133,815300003.0
2005-02-16 13:45:00,198.129,198.141,197.992,198.04,737900003.0
2005-02-16 14:00:00,198.007,198.052,197.869,197.965,697299996.0
2005-02-16 14:15:00,197.979,198.025,197.884,197.94,726600001.0
2005-02-16 14:30:00,197.929,198.135,197.842,198.135,749500003.0
2005-02-16 14:45:00,198.114,198.149,198.06,198.097,793800000.0
2005-02-16 15:00:00,198.091,198.192,198.013,198.105,830799996.0
2005-02-16 15:15:00,198.088,198.212,197.603,197.603,677000000.0
2005-02-16 15:30:00,197.66,197.865,197.618,197.797,760700002.0
2005-02-16 15:45:00,197.778,197.977,197.778,197.9,831399999.0
2005-02-16 16:00:00,197.888,197.952,197.809,197.853,710899998.0
2005-02-16 16:15:00,197.845,198.034,197.831,197.985,714600001.0
2005-02-16 16:30:00,197.966,197.979,197.817,197.866,852199995.0
2005-02-16 16:45:00,197.836,197.982,197.761,197.887,926699999.0
2005-02-16 17:00:00,197.879,197.984,197.564,197.752,696000001.0
2005-02-16 17:15:00,197.731,198.023,197.7,197.985,758899996.0
2005-02-16 17:30:00,197.974,198.259,197.945,198.093,881800002.0
2005-02-16 17:45:00,198.092,198.137,197.91,198.046,748200000.0
2005-02-16 18:00:00,198.074,198.12,197.869,198.11,8353899998.0
2005-02-16 18:15:00,198.116,198.147,197.957,198.072,7487999989.0
2005-02-16 18:30:00,198.05,198.243,197.943,198.201,4653300004.0
2005-02-16 18:45:00,198.209,198.327,198.206,198.285,3109000009.0
2005-02-16 19:00:00,198.303,198.349,198.099,198.115,3026300003.0
2005-02-16 19:15:00,198.129,198.262,198.06,198.164,3082200001.0
2005-02-16 19:30:00,198.17,198.189,198.081,198.108,3126299999.0
2005-02-16 19:45:00,198.137,198.372,198.067,198.309,2264200003.0
2005-02-16 20:00:00,198.319,198.327,198.081,198.132,2697899999.0
2005-02-16 20:15:00,198.112,198.33,198.085,198.316,3542600004.0
2005-02-16 20:30:00,198.3,198.593,198.239,198.512,4495699998.0
2005-02-16 20:45:00,198.53,198.587,198.442,198.57,3893999997.0
2005-02-16 21:00:00,198.561,198.582,198.402,198.499,2905800002.0
2005-02-16 21:15:00,198.488,198.609,198.439,198.545,3096700005.0
2005-02-16 21:30:00,198.562,198.659,198.457,198.566,1516400003.0
2005-02-16 21:45:00,198.56,198.637,198.509,198.544,1463500000.0
2005-02-16 22:00:00,198.525,198.67,198.46,198.619,1656699997.0
2005-02-16 22:15:00,198.611,198.722,198.554,198.722,1354599998.0
2005-02-16 22:30:00,198.704,198.741,198.572,198.572,1382199995.0
2005-02-16 22:45:00,198.592,198.664,198.515,198.657,1137899999.0
2005-02-16 23:00:00,198.656,198.709,198.562,198.626,739100002.0
2005-02-16 23:15:00,198.625,198.719,198.592,198.703,678100001.0
2005-02-16 23:30:00,198.701,198.755,198.667,198.68,733099999.0
2005-02-16 23:45:00,198.695,198.737,198.62,198.702,666800000.0
2005-02-17 00:00:00,198.706,198.71,198.518,198.518,774000000.0
2005-02-17 00:15:00,198.523,198.655,198.516,198.592,873399994.0
2005-02-17 00:30:00,198.604,198.648,198.471,198.562,694000000.0
2005-02-17 00:45:00,198.538,198.582,198.44,198.511,722000005.0
2005-02-17 01:00:00,198.554,198.634,198.479,198.581,888499996.0
2005-02-17 01:15:00,198.61,198.655,198.535,198.618,751199999.0
2005-02-17 01:30:00,198.606,198.771,198.585,198.709,617200002.0
2005-02-17 01:45:00,198.692,198.831,198.667,198.759,746700001.0
2005-02-17 02:00:00,198.749,198.82,198.632,198.771,743400003.0
2005-02-17 02:15:00,198.75,198.862,198.687,198.757,719300002.0
2005-02-17 02:30:00,198.769,198.865,198.715,198.793,749500001.0
2005-02-17 02:45:00,198.796,198.884,198.649,198.649,768900000.0
2005-02-17 03:00:00,198.669,198.804,198.584,198.672,701000000.0
2005-02-17 03:15:00,198.721,198.731,198.548,198.586,771300001.0
2005-02-17 03:30:00,198.602,198.649,198.51,198.533,672199998.0
2005-02-17 03:45:00,198.558,198.596,198.493,198.54,735400002.0
2005-02-17 04:00:00,198.517,198.65,198.465,198.635,717300001.0
2005-02-17 04:15:00,198.637,198.678,198.511,198.546,699799999.0
2005-02-17 04:30:00,198.567,198.651,198.537,198.649,615600000.0
2005-02-17 04:45:00,198.592,198.652,198.515,198.524,716999999.0
2005-02-17 05:00:00,198.493,198.551,198.426,198.54,859199998.0
2005-02-17 05:15:00,198.53,198.555,198.462,198.519,804399999.0
2005-02-17 05:30:00,198.496,198.527,198.37,198.435,747900002.0
2005-02-17 05:45:00,198.429,198.468,198.372,198.419,686399998.0
2005-02-17 06:00:00,198.383,198.443,198.303,198.362,753899997.0
2005-02-17 06:15:00,198.356,198.428,198.335,198.335,749699999.0
2005-02-17 06:30:00,198.349,198.462,198.304,198.446,880099999.0
2005-02-17 06:45:00,198.448,198.489,198.384,198.46,754400001.0
2005-02-17 07:00:00,198.491,198.573,198.448,198.544,852700002.0
2005-02-17 07:15:00,198.533,198.577,198.485,198.548,846300000.0
2005-02-17 07:30:00,198.526,198.567,198.455,198.508,756600002.0
2005-02-17 07:45:00,198.479,198.526,198.433,198.465,861400000.0
2005-02-17 08:00:00,198.488,198.492,198.395,198.423,773800001.0
2005-02-17 08:15:00,198.354,198.464,198.348,198.419,724099997.0
2005-02-17 08:30:00,198.397,198.449,198.328,198.438,878600002.0
2005-02-17 08:45:00,198.426,198.468,198.309,198.402,676500001.0
2005-02-17 09:00:00,198.456,198.5,198.32,198.474,793100005.0
2005-02-17 09:15:00,198.467,198.516,198.395,198.421,645099999.0
2005-02-17 09:30:00,198.437,198.59,198.385,198.577,880700001.0
2005-02-17 09:45:00,198.597,198.613,198.486,198.546,802800001.0
2005-02-17 10:00:00,198.562,198.733,198.523,198.701,700099999.0
2005-02-17 10:15:00,198.69,198.88,198.655,198.844,862099998.0
2005-02-17 10:30:00,198.858,198.997,198.844,198.964,773500003.0
2005-02-17 10:45:00,198.994,198.995,198.892,198.948,859099999.0
2005-02-17 11:00:00,198.978,199.176,198.938,199.114,740799999.0
2005-02-17 11:15:00,199.137,199.151,198.942,198.944,840200000.0
2005-02-17 11:30:00,199.065,199.133,198.924,199.083,762499998.0
2005-02-17 11:45:00,199.108,199.256,199.108,199.172,799200005.0
2005-02-17 12:00:00,199.208,199.307,199.112,199.268,789500000.0
2005-02-17 12:15:00,199.292,199.294,198.999,199.041,852599999.0
2005-02-17 12:30:00,199.037,199.041,198.86,198.942,758799999.0
2005-02-17 12:45:00,198.967,199.098,198.895,199.08,783500002.0
2005-02-17 13:00:00,199.068,199.224,199.03,199.17,769400002.0
2005-02-17 13:15:00,199.154,199.28,199.141,199.225,894800001.0
2005-02-17 13:30:00,199.209,199.267,199.118,199.169,743400000.0
2005-02-17 13:45:00,199.159,199.236,199.121,199.208,751700004.0
2005-02-17 14:00:00,199.211,199.281,199.149,199.186,726400002.0
2005-02-17 14:15:00,199.17,199.214,198.883,199.051,813000000.0
2005-02-17 14:30:00,199.027,199.176,198.969,199.173,675700003.0
2005-02-17 14:45:00,199.208,199.372,199.198,199.227,853800000.0
2005-02-17 15:00:00,199.215,199.312,199.215,199.29,676299998.0
2005-02-17 15:15:00,199.27,199.313,199.106,199.219,738399999.0
2005-02-17 15:30:00,199.203,199.384,199.151,199.276,812700001.0
2005-02-17 15:45:00,199.303,199.438,199.222,199.418,846499998.0
2005-02-17 16:00:00,199.393,199.425,199.253,199.322,734100000.0
2005-02-17 16:15:00,199.289,199.414,199.217,199.399,797499999.0
2005-02-17 16:30:00,199.393,199.548,199.336,199.5,897600002.0
2005-02-17 16:45:00,199.494,199.549,199.384,199.496,927300002.0
2005-02-17 17:00:00,199.516,199.543,199.416,199.477,655200000.0
2005-02-17 17:15:00,199.479,199.555,199.405,199.537,687099999.0
2005-02-17 17:30:00,199.505,199.594,199.222,199.246,851899998.0
2005-02-17 17:45:00,199.227,199.386,199.148,199.358,808199999.0
2005-02-17 18:00:00,199.395,199.445,199.311,199.333,7734000002.0
2005-02-17 18:15:00,199.355,199.536,199.322,199.462,7615000007.0
2005-02-17 18:30:00,199.468,199.794,199.413,199.7,4435499997.0
2005-02-17 18:45:00,199.691,199.742,199.635,199.702,3147899998.0
2005-02-17 19:00:00,199.661,199.794,199.627,199.648,3112099995.0
2005-02-17 19:15:00,199.665,199.779,199.595,199.75,3124800000.0
2005-02-17 19:30:00,199.748,199.789,199.626,199.717,3236400002.0
2005-02-17 19:45:00,199.716,199.726,199.607,199.666,2269999999.0
2005-02-17 20:00:00,199.654,199.738,199.627,199.7,2526600005.0
2005-02-17 20:15:00,199.705,199.753,199.622,199.65,3658100007.0
2005-02-17 20:30:00,199.648,199.684,199.564,199.632,4127800004.0
2005-02-17 20:45:00,199.636,199.692,199.589,199.691,3857100000.0
2005-02-17 21:00:00,199.676,199.77,199.611,199.754,3083100004.0
2005-02-17 21:15:00,199.76,199.845,199.732,199.81,2842700000.0
2005-02-17 21:30:00,199.812,199.97,199.757,199.918,1424700005.0
2005-02-17 21:45:00,199.933,200.059,199.878,199.961,1155100002.0
2005-02-17 22:00:00,199.928,200.031,199.864,200.024,1362100001.0
2005-02-17 22:15:00,200.008,200.095,199.959,200.057,1464400002.0
2005-02-17 22:30:00,200.063,200.078,199.949,200.026,1328200003.0
2005-02-17 22:45:00,200.031,200.068,199.973,200.045,1071700000.0
2005-02-17 23:00:00,200.032,200.032,199.795,199.885,760200000.0
2005-02-17 23:15:00,199.902,199.951,199.831,199.934,706100004.0
2005-02-17 23:30:00,199.921,199.923,199.821,199.882,659199998.0
2005-02-17 23:45:00,199.899,199.999,199.884,199.999,746499999.0
2005-02-18 00:00:00,199.989,200.059,199.945,200.0,698699999.0
2005-02-18 00:15:00,199.993,200.127,199.989,200.069,741100001.0
2005-02-18 00:30:00,200.069,200.082,199.915,199.96,626199998.0
2005-02-18 00:45:00,199.961,200.021,199.897,200.008,730400000.0
2005-02-18 01:00:00,200.019,200.019,199.791,199.791,839900001.0
2005-02-18 01:15:00,199.834,199.909,199.802,199.863,756199997.0
2005-02-18 01:30:00,199.85,199.94,199.753,199.795,727899997.0
2005-02-18 01:45:00,199.792,199.875,199.707,199.855,746800000.0
2005-02-18 02:00:00,199.834,199.904,199.692,199.743,765299999.0
2005-02-18 02:15:00,199.743,199.802,199.704,199.788,754600001.0
2005-02-18 02:30:00,199.773,199.88,199.736,199.762,674499999.0
2005-02-18 02:45:00,199.746,199.807,199.699,199.791,942200002.0
2005-02-18 03:00:00,199.799,199.854,199.687,199.756,723100000.0
2005-02-18 03:15:00,199.757,199.774,199.641,199.677,762199996.0
2005-02-18 03:30:00,199.671,199.723,199.614,199.632,748300000.0
2005-02-18 03:45:00,199.655,199.702,199.599,199.646,762800000.0
2005-02-18 04:00:00,199.614,199.713,199.564,199.657,724099998.0
2005-02-18 04:15:00,199.65,199.674,199.548,199.636,616400000.0
2005-02-18 04:30:00,199.604,199.655,199.552,199.641,727300003.0
2005-02-18 04:45:00,199.59,199.729,199.588,199.668,632700001.0
2005-02-18 05:00:00,199.696,199.708,199.583,199.618,831500000.0
2005-02-18 05:15:00,199.61,199.699,199.575,199.682,850099999.0
2005-02-18 05:30:00,199.677,199.709,199.589,199.673,759000001.0
2005-02-18 05:45:00,199.672,199.737,199.635,199.684,769399999.0
2005-02-18 06:00:00,199.697,199.727,199.621,199.632,866799996.0
2005-02-18 06:15:00,199.619,199.673,199.579,199.624,686100002.0
2005-02-18 06:30:00,199.634,199.672,199.57,199.623,757299998.0
2005-02-18 06:45:00,199.633,199.676,199.56,199.595,751400001.0
2005-02-18 07:00:00,199.607,199.686,199.572,199.683,654600000.0
2005-02-18 07:15:00,199.629,199.719,199.62,199.697,718099999.0
2005-02-18 07:30:00,199.701,199.731,199.638,199.705,658899999.0
2005-02-18 07:45:00,199.684,199.79,199.655,199.774,792700000.0
2005-02-18 08:00:00,199.778,199.842,199.719,199.773,676299998.0
2005-02-18 08:15:00,199.759,199.799,199.666,199.696,741400003.0
2005-02-18 08:30:00,199.645,199.728,199.564,199.683,890500001.0
2005-02-18 08:45:00,199.691,199.739,199.586,199.615,666999999.0
2005-02-18 09:00:00,199.614,199.662,199.492,199.544,838699999.0
2005-02-18 09:15:00,199.575,199.599,199.334,199.416,722800001.0
2005-02-18 09:30:00,199.391,199.48,199.224,199.232,732299999.0
2005-02-18 09:45:00,199.261,199.48,199.217,199.405,813300001.0
2005-02-18 10:00:00,199.421,199.549,199.306,199.506,814099999.0
2005-02-18 10:15:00,199.516,199.595,199.437,199.571,832400000.0
2005-02-18 10:30:00,199.562,199.685,199.522,199.59,786000002.0
2005-02-18 10:45:00,199.637,199.637,199.465,199.604,832100002.0
2005-02-18 11:00:00,199.617,199.618,199.505,199.55,668999999.0
2005-02-18 11:15:00,199.555,199.637,199.44,199.578,756099999.0
2005-02-18 11:30:00,199.588,199.928,199.522,199.778,749799999.0
2005-02-18 11:45:00,199.769,199.88,199.693,199.733,727800003.0
2005-02-18 12:00:00,199.747,199.784,199.558,199.589,743099999.0
2005-02-18 12:15:00,199.599,199.643,199.47,199.546,815200004.0
2005-02-18 12:30:00,199.58,199.692,199.542,199.663,877799997.0
2005-02-18 12:45:00,199.675,199.681,199.489,199.615,821099999.0
2005-02-18 13:00:00,199.614,199.661,199.513,199.625,743000000.0
2005-02-18 13:15:00,199.646,199.816,199.622,199.769,911500005.0
2005-02-18 13:30:00,199.757,199.794,199.602,199.665,801500001.0
2005-02-18 13:45:00,199.663,199.708,199.473,199.651,773300001.0
2005-02-18 14:00:00,199.62,199.771,199.573,199.739,747399999.0
2005-02-18 14:15:00,199.785,199.815,199.699,199.718,731099998.0
2005-02-18 14:30:00,199.69,199.784,199.646,199.765,775000001.0
2005-02-18 14:45:00,199.786,199.877,199.687,199.779,857399997.0
2005-02-18 15:00:00,199.763,199.792,199.593,199.666,683199999.0
2005-02-18 15:15:00,199.654,199.73,199.576,199.694,749999997.0
2005-02-18 15:30:00,199.755,199.883,199.623,199.828,799299998.0
2005-02-18 15:45:00,199.785,199.916,199.768,199.861,925000001.0
2005-02-18 16:00:00,199.839,199.998,199.83,199.839,787100001.0
2005-02-18 16:15:00,199.848,199.918,199.774,199.811,731200003.0
2005-02-18 16:30:00,199.774,200.107,199.729,200.107,822900000.0
2005-02-18 16:45:00,200.115,200.17,199.835,200.003,756400001.0
2005-02-18 17:00:00,200.022,200.03,199.834,200.007,756400000.0
2005-02-18 17:15:00,200.022,200.099,199.921,200.064,731199999.0
2005-02-18 17:30:00,200.09,200.235,200.066,200.134,927499999.0
2005-02-18 17:45:00,200.125,200.309,200.095,200.245,791999997.0
2005-02-18 18:00:00,200.213,200.283,200.145,200.283,8374600012.0
2005-02-18 18:15:00,200.309,200.533,200.239,200.43,7604600000.0
2005-02-18 18:30:00,200.431,200.49,200.295,200.398,4517799996.0
2005-02-18 18:45:00,200.391,200.417,200.193,200.273,2965599997.0
2005-02-18 19:00:00,200.252,200.357,200.208,200.32,2873500004.0
2005-02-18 19:15:00,200.33,200.446,200.232,200.266,2918600006.0
2005-02-18 19:30:00,200.264,200.321,200.204,200.211,3208599996.0
2005-02-18 19:45:00,200.223,200.265,199.978,200.0,2254999995.0
2005-02-18 20:00:00,200.014,200.165,199.99,200.108,2751299999.0
2005-02-18 20:15:00,200.127,200.148,200.022,200.115,3608100002.0
2005-02-18 20:30:00,200.105,200.245,200.063,200.245,4149600008.0
2005-02-18 20:45:00,200.244,200.275,200.116,200.125,4062799997.0
2005-02-18 21:00:00,200.138,200.19,200.061,200.163,2908400004.0
2005-02-18 21:15:00,200.172,200.254,200.115,200.247,2927600008.0
2005-02-18 21:30:00,200.24,200.265,200.16,200.259,1463500009.0
2005-02-18 21:45:00,200.23,200.272,200.126,200.157,1151300002.0
2005-02-18 22:00:00,200.166,200.187,200.065,200.098,1542099999.0
2005-02-18 22:15:00,200.107,200.182,200.073,200.13,1465700000.0
2005-02-18 22:30:00,200.104,200.147,200.038,200.069,1483099999.0
2005-02-18 22:45:00,200.077,200.114,200.029,200.076,1071200001.0
2005-02-18 23:00:00,200.026,200.118,200.02,200.045,705400001.0
2005-02-18 23:15:00,200.063,200.152,199.993,199.993,709500002.0
2005-02-18 23:30:00,200.062,200.064,199.917,200.03,704099997.0
2005-02-18 23:45:00,200.016,200.081,199.901,200.077,800099997.0
2005-02-21 00:00:00,200.065,200.116,200.019,200.09,714099999.0
2005-02-21 00:15:00,200.069,200.182,200.069,200.175,828999998.0
2005-02-21 00:30:00,200.127,200.22,200.118,200.178,578500002.0
2005-02-21 00:45:00,200.174,200.27,200.109,200.235,626399999.0
2005-02-21 01:00:00,200.225,200.266,200.183,200.189,929299998.0
2005-02-21 01:15:00,200.197,200.261,200.152,200.163,726700001.0
2005-02-21 01:30:00,200.167,200.215,200.049,200.125,725599998.0
2005-02-21 01:45:00,200.096,200.152,200.012,200.012,807100000.0
2005-02-21 02:00:00,200.005,200.105,199.979,200.073,812499999.0
2005-02-21 02:15:00,200.035,200.106,199.981,200.092,652899998.0
2005-02-21 02:30:00,200.079,200.14,200.027,200.121,689200000.0
2005-02-21 02:45:00,200.123,200.123,199.931,199.96,676599997.0
2005-02-21 03:00:00,199.961,199.999,199.808,199.839,782499998.0
2005-02-21 03:15:00,199.818,200.022,199.809,199.978,788799999.0
2005-02-21 03:30:00,199.983,200.012,199.874,199.878,745000000.0
2005-02-21 03:45:00,199.877,199.96,199.852,199.915,771799996.0
2005-02-21 04:00:00,199.926,200.015,199.859,199.963,821500000.0
2005-02-21 04:15:00,199.999,200.097,199.942,200.046,784800000.0
2005-02-21 04:30:00,200.07,200.107,200.011,200.048,692100002.0
2005-02-21 04:45:00,200.025,200.11,199.976,200.001,694700003.0
2005-02-21 05:00:00,200.015,200.092,199.935,200.046,845000002.0
2005-02-21 05:15:00,200.044,200.068,199.983,200.026,673900002.0
2005-02-21 05:30:00,200.029,200.06,199.872,200.006,736700000.0
2005-02-21 05:45:00,199.985,200.036,199.906,200.018,687800003.0
2005-02-21 06:00:00,200.019,200.214,200.019,200.151,796800000.0
2005-02-21 06:15:00,200.149,200.183,200.045,200.151,769600001.0
2005-02-21 06:30:00,200.164,200.218,200.125,200.199,751400002.0
2005-02-21 06:45:00,200.207,200.226,200.135,200.198,803500003.0
2005-02-21 07:00:00,200.166,200.215,200.095,200.115,686700000.0
2005-02-21 07:15:00,200.135,200.215,200.116,200.126,749800005.0
2005-02-21 07:30:00,200.13,200.169,200.087,200.134,740700002.0
2005-02-21 07:45:00,200.109,200.209,200.067,200.07,783899999.0
2005-02-21 08:00:00,200.126,200.132,200.033,200.108,615399998.0
2005-02-21 08:15:00,200.079,200.108,200.029,200.089,627900000.0
2005-02-21 08:30:00,200.065,200.12,199.996,200.033,834700001.0
2005-02-21 08:45:00,200.01,200.116,200.01,200.015,767600004.0
2005-02-21 09:00:00,200.022,200.188,200.014,200.141,631299999.0
2005-02-21 09:15:00,200.133,200.228,200.053,200.184,858900000.0
2005-02-21 09:30:00,200.217,200.362,200.178,200.271,688799999.0
2005-02-21 09:45:00,200.259,200.295,200.138,200.207,735500001.0
2005-02-21 10:00:00,200.198,200.29,200.15,200.217,702800000.0
2005-02-21 10:15:00,200.219,200.526,200.192,200.465,864199998.0
2005-02-21 10:30:00,200.453,200.647,200.441,200.486,855200003.0
2005-02-21 10:45:00,200.512,200.512,200.285,200.299,788699997.0
2005-02-21 11:00:00,200.319,200.492,200.3,200.421,780200001.0
2005-02-21 11:15:00,200.442,200.447,200.265,200.333,703200004.0
2005-02-21 11:30:00,200.33,200.371,200.246,200.273,808899997.0
2005-02-21 11:45:00,200.267,200.284,200.09,200.227,668699998.0
2005-02-21 12:00:00,200.255,200.282,200.104,200.125,726900000.0
2005-02-21 12:15:00,200.106,200.218,200.008,200.023,809100002.0
2005-02-21 12:30:00,200.01,200.207,199.983,200.011,807400000.0
2005-02-21 12:45:00,199.998,200.069,199.922,199.984,714299999.0
2005-02-21 13:00:00,199.95,199.998,199.826,199.986,879499996.0
2005-02-21 13:15:00,199.984,200.04,199.945,199.956,814899998.0
2005-02-21 13:30:00,199.966,199.999,199.836,199.875,755300003.0
2005-02-21 13:45:00,199.852,199.943,199.828,199.912,683199996.0
2005-02-21 14:00:00,199.915,199.955,199.818,199.895,812600003.0
2005-02-21 14:15:00,199.931,199.998,199.853,199.948,837200003.0
2005-02-21 14:30:00,199.95,200.07,199.85,199.992,678000001.0
2005-02-21 14:45:00,199.968,200.015,199.865,199.925,749200000.0
2005-02-21 15:00:00,199.921,199.956,199.846,199.868,806900001.0
2005-02-21 15:15:00,199.834,199.999,199.825,199.87,717299999.0
2005-02-21 15:30:00,199.867,199.905,199.779,199.817,904200000.0
2005-02-21 15:45:00,199.813,199.895,199.747,199.8,785399999.0
2005-02-21 16:00:00,199.817,199.962,199.774,199.922,705600001.0
2005-02-21 16:15:00,199.907,200.082,199.898,200.056,856399999.0
2005-02-21 16:30:00,200.013,200.122,199.987,200.035,906400001.0
2005-02-21 16:45:00,200.071,200.093,199.95,199.97,881300001.0
2005-02-21 17:00:00,199.969,199.979,199.86,199.918,834600003.0
2005-02-21 17:15:00,199.928,199.995,199.894,199.966,601499997.0
2005-02-21 17:30:00,199.966,200.079,199.939,200.071,744500001.0
2005-02-21 17:45:00,200.099,200.139,199.942,199.951,731000000.0
2005-02-21 18:00:00,199.943,200.123,199.904,200.108,7953600004.0
2005-02-21 18:15:00,200.086,200.229,199.959,199.983,7849399990.0
2005-02-21 18:30:00,199.999,200.07,199.94,199.976,4179600004.0
2005-02-21 18:45:00,199.998,200.099,199.898,200.071,3185700000.0
2005-02-21 19:00:00,200.043,200.114,199.977,200.078,2894200000.0
2005-02-21 19:15:00,200.066,200.19,200.033,200.161,2979899992.0
2005-02-21 19:30:00,200.189,200.217,200.085,200.2,3398200006.0
2005-02-21 19:45:00,200.161,200.22,200.104,200.21,2386099999.0
2005-02-21 20:00:00,200.215,200.272,200.159,200.204,2640400002.0
2005-02-21 20:15:00,200.222,200.278,200.175,200.241,3633400000.0
2005-02-21 20:30:00,200.17,200.269,200.111,200.179,4210299996.0
2005-02-21 20:45:00,200.194,200.272,200.129,200.264,3697799996.0
2005-02-21 21:00:00,200.234,200.315,200.189,200.283,3275600001.0
2005-02-21 21:15:00,200.28,200.311,200.172,200.21,2923199996.0
2005-02-21 21:30:00,200.23,200.259,200.15,200.185,1446000010.0
2005-02-21 21:45:00,200.185,200.205,200.089,200.127,1216900000.0
2005-02-21 22:00:00,200.179,200.24,200.128,200.218,1443700002.0
2005-02-21 22:15:00,200.226,200.254,200.132,200.217,1444699999.0
2005-02-21 22:30:00,200.176,200.243,200.166,200.218,1379600003.0
2005-02-21 22:45:00,200.198,200.26,200.165,200.183,1118699999.0
2005-02-21 23:00:00,200.193,200.254,200.13,200.22,629200001.0
2005-02-21 23:15:00,200.182,200.259,200.139,200.141,756600000.0
2005-02-21 23:30:00,200.176,200.231,200.142,200.211,761300002.0
2005-02-21 23:45:00,200.174,200.235,200.122,200.213,809400004.0
2005-02-22 00:00:00,200.198,200.227,200.064,200.095,840999999.0
2005-02-22 00:15:00,200.122,200.158,200.029,200.126,702400002.0
2005-02-22 00:30:00,200.084,200.131,199.994,200.071,596300003.0
2005-02-22 00:45:00,200.037,200.091,199.857,199.927,762000001.0
2005-02-22 01:00:00,199.924,200.015,199.859,199.891,846500003.0
2005-02-22 01:15:00,199.858,199.937,199.851,199.914,819200003.0
2005-02-22 01:30:00,199.895,200.028,199.874,199.979,655499999.0
2005-02-22 01:45:00,199.968,200.037,199.906,199.938,733700002.0
2005-02-22 02:00:00,199.912,200.079,199.912,200.024,609300002.0
2005-02-22 02:15:00,199.993,200.076,199.967,200.066,815800002.0
2005-02-22 02:30:00,200.074,200.147,200.038,200.147,754000001.0
2005-02-22 02:45:00,200.135,200.174,200.046,200.057,802800002.0
2005-02-22 03:00:00,200.032,200.046,199.845,199.87,862099997.0
2005-02-22 03:15:00,199.859,199.94,199.797,199.848,810900003.0
2005-02-22 03:30:00,199.862,199.881,199.424,199.439,731100001.0
2005-02-22 03:45:00,199.472,199.59,199.469,199.54,861900001.0
2005-02-22 04:00:00,199.519,199.521,199.28,199.282,822599998.0
2005-02-22 04:15:00,199.265,199.376,199.176,199.275,800100001.0
2005-02-22 04:30:00,199.279,199.386,199.221,199.269,741200000.0
2005-02-22 04:45:00,199.24,199.262,199.041,199.076,796000001.0
2005-02-22 05:00:00,199.08,199.305,199.066,199.305,774500002.0
2005-02-22 05:15:00,199.31,199.56,199.221,199.558,917000001.0
2005-02-22 05:30:00,199.59,199.906,199.425,199.587,705400001.0
2005-02-22 05:45:00,199.568,199.807,199.564,199.694,761299999.0
2005-02-22 06:00:00,199.704,199.712,199.544,199.637,821699998.0
2005-02-22 06:15:00,199.618,199.732,199.604,199.659,663600000.0
2005-02-22 06:30:00,199.643,199.688,199.578,199.588,711100000.0
2005-02-22 06:45:00,199.634,199.634,199.465,199.597,622000001.0
2005-02-22 07:00:00,199.556,199.63,199.495,199.597,664200001.0
2005-02-22 07:15:00,199.599,199.642,199.504,199.532,772900002.0
2005-02-22 07:30:00,199.483,199.705,199.483,199.555,699499999.0
2005-02-22 07:45:00,199.544,199.638,199.492,199.61,775200000.0
2005-02-22 08:00:00,199.64,199.64,199.462,199.497,748199999.0
2005-02-22 08:15:00,199.491,199.577,199.418,199.487,782799998.0
2005-02-22 08:30:00,199.453,199.711,199.447,199.635,839500000.0
2005-02-22 08:45:00,199.617,199.665,199.52,199.608,757700000.0
2005-02-22 09:00:00,199.603,199.719,199.504,199.589,799899998.0
2005-02-22 09:15:00,199.581,199.635,199.385,199.512,819800002.0
2005-02-22 09:30:00,199.494,199.57,199.261,199.306,662000002.0
2005-02-22 09:45:00,199.312,199.46,199.173,199.385,880100001.0
2005-02-22 10:00:00,199.409,199.557,199.347,199.491,778200003.0
2005-02-22 10:15:00,199.514,199.541,198.971,199.014,775700003.0
2005-02-22 10:30:00,199.008,199.137,198.771,198.903,817699998.0
2005-02-22 10:45:00,198.915,198.945,198.749,198.777,611400000.0
2005-02-22 11:00:00,198.778,198.965,198.748,198.772,658300000.0
2005-02-22 11:15:00,198.754,198.754,198.449,198.56,796499999.0
2005-02-22 11:30:00,198.538,198.621,198.419,198.621,905800003.0
2005-02-22 11:45:00,198.632,198.643,198.51,198.543,803400003.0
2005-02-22 12:00:00,198.551,198.73,198.505,198.678,723900001.0
2005-02-22 12:15:00,198.668,198.809,198.613,198.681,839200000.0
2005-02-22 12:30:00,198.668,198.77,198.625,198.676,821700001.0
2005-02-22 12:45:00,198.702,198.768,198.557,198.557,857200000.0
2005-02-22 13:00:00,198.558,198.587,198.441,198.487,833299998.0
2005-02-22 13:15:00,198.504,198.577,198.43,198.535,878700001.0
2005-02-22 13:30:00,198.502,198.581,198.427,198.502,765499999.0
2005-02-22 13:45:00,198.504,198.733,198.478,198.733,696899999.0
2005-02-22 14:00:00,198.732,198.866,198.699,198.769,808600000.0
2005-02-22 14:15:00,198.756,198.859,198.621,198.8,792499999.0
2005-02-22 14:30:00,198.783,198.839,198.538,198.555,750800002.0
2005-02-22 14:45:00,198.546,198.741,198.529,198.673,750300000.0
2005-02-22 15:00:00,198.651,198.761,198.581,198.76,773700003.0
2005-02-22 15:15:00,198.735,199.001,198.716,198.923,859800004.0
2005-02-22 15:30:00,198.935,198.998,198.719,198.732,841399997.0
2005-02-22 15:45:00,198.727,198.93,198.666,198.86,725300002.0
2005-02-22 16:00:00,198.876,198.878,198.649,198.652,668800002.0
2005-02-22 16:15:00,198.671,198.772,198.542,198.577,774600002.0
2005-02-22 16:30:00,198.546,198.581,198.373,198.429,834099999.0
2005-02-22 16:45:00,198.438,198.497,198.264,198.417,1023800000.0
2005-02-22 17:00:00,198.41,198.434,198.237,198.351,884199994.0
2005-02-22 17:15:00,198.376,198.664,198.321,198.637,848699998.0
2005-02-22 17:30:00,198.65,198.692,198.348,198.382,672599996.0
2005-02-22 17:45:00,198.399,198.536,198.308,198.534,835100001.0
2005-02-22 18:00:00,198.561,198.634,198.434,198.591,8299600011.0
2005-02-22 18:15:00,198.594,198.782,198.54,198.734,7815999998.0
2005-02-22 18:30:00,198.719,198.792,198.575,198.622,4564999998.0
2005-02-22 18:45:00,198.632,198.926,198.619,198.861,3219899998.0
2005-02-22 19:00:00,198.838,198.838,198.716,198.765,2837099992.0
2005-02-22 19:15:00,198.778,198.83,198.615,198.635,3107599999.0
2005-02-22 19:30:00,198.633,198.787,198.603,198.772,3289500002.0
2005-02-22 19:45:00,198.785,198.861,198.74,198.805,2161500004.0
2005-02-22 20:00:00,198.809,198.824,198.612,198.69,2692500009.0
2005-02-22 20:15:00,198.681,198.755,198.638,198.717,3456699993.0
2005-02-22 20:30:00,198.713,198.858,198.68,198.829,4223400006.0
2005-02-22 20:45:00,198.78,198.966,198.78,198.957,3724599998.0
2005-02-22 21:00:00,198.967,199.014,198.795,198.992,2936499997.0
2005-02-22 21:15:00,199.03,199.072,198.944,198.993,2849699994.0
2005-02-22 21:30:00,198.996,199.127,198.924,199.085,1552899997.0
2005-02-22 21:45:00,199.094,199.121,198.917,198.937,1227000000.0
2005-02-22 22:00:00,198.937,199.009,198.87,198.925,1619900003.0
2005-02-22 22:15:00,198.963,198.979,198.824,198.894,1422599999.0
2005-02-22 22:30:00,198.871,198.927,198.77,198.842,1501900000.0
2005-02-22 22:45:00,198.861,198.913,198.736,198.793,959899998.0
2005-02-22 23:00:00,198.819,198.823,198.743,198.788,774500001.0
2005-02-22 23:15:00,198.78,198.866,198.741,198.818,751399998.0
2005-02-22 23:30:00,198.822,198.849,198.709,198.765,750999997.0
2005-02-22 23:45:00,198.82,198.891,198.776,198.851,723700003.0
2005-02-23 00:00:00,198.84,198.977,198.576,198.576,859200004.0
2005-02-23 00:15:00,198.606,198.824,198.606,198.767,877199999.0
2005-02-23 00:30:00,198.752,198.928,198.721,198.864,615399999.0
2005-02-23 00:45:00,198.864,198.982,198.806,198.942,758599998.0
2005-02-23 01:00:00,198.95,199.041,198.929,198.952,695900001.0
2005-02-23 01:15:00,198.987,199.102,198.933,199.058,832599995.0
2005-02-23 01:30:00,199.077,199.111,199.008,199.06,672699999.0
2005-02-23 01:45:00,199.052,199.281,199.0,199.204,795800003.0
2005-02-23 02:00:00,199.165,199.326,198.978,199.292,663099997.0
2005-02-23 02:15:00,199.328,199.483,199.308,199.441,834599998.0
2005-02-23 02:30:00,199.442,199.461,199.11,199.127,805800001.0
2005-02-23 02:45:00,199.131,199.312,199.06,199.295,737199997.0
2005-02-23 03:00:00,199.288,199.522,199.265,199.398,810899999.0
2005-02-23 03:15:00,199.4,199.44,199.302,199.404,723899999.0
2005-02-23 03:30:00,199.401,199.461,199.304,199.406,716199997.0
2005-02-23 03:45:00,199.433,199.457,199.291,199.298,714600000.0
2005-02-23 04:00:00,199.298,199.41,199.287,199.409,751600002.0
2005-02-23 04:15:00,199.376,199.529,199.318,199.519,710700003.0
2005-02-23 04:30:00,199.52,199.613,199.449,199.601,740100001.0
2005-02-23 04:45:00,199.597,199.863,199.54,199.863,846199998.0
2005-02-23 05:00:00,199.865,199.897,199.634,199.868,844000002.0
2005-02-23 05:15:00,199.86,200.012,199.679,199.718,740700001.0
2005-02-23 05:30:00,199.721,199.723,199.513,199.637,778800001.0
2005-02-23 05:45:00,199.635,199.767,199.565,199.767,840000002.0
2005-02-23 06:00:00,199.786,199.826,199.733,199.785,888399993.0
2005-02-23 06:15:00,199.789,199.841,199.734,199.803,784399998.0
2005-02-23 06:30:00,199.804,199.808,199.573,199.651,769500000.0
2005-02-23 06:45:00,199.651,199.695,199.59,199.671,732300000.0
2005-02-23 07:00:00,199.646,199.779,199.594,199.594,692900001.0
2005-02-23 07:15:00,199.657,199.76,199.605,199.76,713599997.0
2005-02-23 07:30:00,199.724,199.762,199.671,199.72,796499999.0
2005-02-23 07:45:00,199.735,199.769,199.628,199.683,730200002.0
2005-02-23 08:00:00,199.68,199.834,199.642,199.834,669100000.0
2005-02-23 08:15:00,199.823,199.827,199.722,199.786,744300003.0
2005-02-23 08:30:00,199.792,199.834,199.704,199.752,881300001.0
2005-02-23 08:45:00,199.774,199.958,199.771,199.821,727599999.0
2005-02-23 09:00:00,199.819,199.855,199.73,199.732,729200003.0
2005-02-23 09:15:00,199.762,199.814,199.566,199.61,850400002.0
2005-02-23 09:30:00,199.592,199.695,199.501,199.589,808600001.0
2005-02-23 09:45:00,199.603,199.604,199.433,199.529,805999997.0
2005-02-23 10:00:00,199.509,199.683,199.501,199.642,774899999.0
2005-02-23 10:15:00,199.657,199.799,199.532,199.762,721600000.0
2005-02-23 10:30:00,199.777,199.819,199.708,199.76,890499999.0
2005-02-23 10:45:00,199.769,199.86,199.683,199.727,919600002.0
2005-02-23 11:00:00,199.712,200.005,199.688,200.005,772000001.0
2005-02-23 11:15:00,200.015,200.024,199.827,199.922,752699999.0
2005-02-23 11:30:00,199.983,200.057,199.884,199.968,712699998.0
2005-02-23 11:45:00,199.965,200.045,199.937,200.013,722700000.0
2005-02-23 12:00:00,200.027,200.164,199.989,200.003,935900001.0
2005-02-23 12:15:00,200.005,200.097,199.94,200.005,870000002.0
2005-02-23 12:30:00,199.982,200.052,199.935,199.976,830700000.0
2005-02-23 12:45:00,199.987,200.13,199.926,200.012,782499999.0
2005-02-23 13:00:00,199.983,200.043,199.868,199.881,858400002.0
2005-02-23 13:15:00,199.914,199.98,199.84,199.98,972099999.0
2005-02-23 13:30:00,199.989,200.059,199.943,199.978,725599999.0
2005-02-23 13:45:00,199.953,200.013,199.716,199.803,759099999.0
2005-02-23 14:00:00,199.802,199.931,199.769,199.875,859900001.0
2005-02-23 14:15:00,199.917,199.917,199.659,199.78,631700001.0
2005-02-23 14:30:00,199.757,199.864,199.655,199.794,679500001.0
2005-02-23 14:45:00,199.771,200.015,199.771,200.01,894999999.0
2005-02-23 15:00:00,200.011,200.14,199.909,200.137,710199998.0
2005-02-23 15:15:00,200.109,200.148,199.996,200.005,724199998.0
2005-02-23 15:30:00,200.007,200.119,199.941,200.016,864299999.0
2005-02-23 15:45:00,200.022,200.079,199.885,200.06,841500004.0
2005-02-23 16:00:00,200.038,200.067,199.944,199.97,683299998.0
2005-02-23 16:15:00,199.97,199.974,199.784,199.883,745000000.0
2005-02-23 16:30:00,199.889,200.024,199.881,200.019,886900003.0
2005-02-23 16:45:00,199.99,200.085,199.804,200.062,832100001.0
2005-02-23 17:00:00,200.082,200.227,200.053,200.13,752799997.0
2005-02-23 17:15:00,200.131,200.176,200.063,200.176,699100000.0
2005-02-23 17:30:00,200.148,200.305,200.119,200.252,886900003.0
2005-02-23 17:45:00,200.268,200.314,200.161,200.212,863900000.0
2005-02-23 18:00:00,200.185,200.331,200.007,200.132,8114600009.0
2005-02-23 18:15:00,200.143,200.259,200.089,200.233,7603200004.0
2005-02-23 18:30:00,200.227,200.23,199.996,200.168,4323399995.0
2005-02-23 18:45:00,200.137,200.205,200.024,200.171,2999799999.0
2005-02-23 19:00:00,200.16,200.205,199.98,200.17,2940100002.0
2005-02-23 19:15:00,200.173,200.331,200.119,200.225,2955400006.0
2005-02-23 19:30:00,200.213,200.366,200.142,200.209,3223500000.0
2005-02-23 19:45:00,200.206,200.23,200.064,200.117,2442799995.0
2005-02-23 20:00:00,200.109,200.125,199.899,200.034,2610400003.0
2005-02-23 20:15:00,200.05,200.145,199.998,200.084,3451900005.0
2005-02-23 20:30:00,200.105,200.135,199.974,200.018,4008200003.0
2005-02-23 20:45:00,200.058,200.096,199.95,199.962,4183499998.0
2005-02-23 21:00:00,199.969,200.247,199.82,200.204,2896399997.0
2005-02-23 21:15:00,200.21,200.306,200.125,200.167,2986499996.0
2005-02-23 21:30:00,200.149,200.299,200.072,200.17,1338399999.0
2005-02-23 21:45:00,200.166,200.232,200.076,200.076,1202899999.0
2005-02-23 22:00:00,200.072,200.248,200.069,200.168,1408699997.0
2005-02-23 22:15:00,200.181,200.308,200.14,200.255,1496699999.0
2005-02-23 22:30:00,200.274,200.343,200.194,200.305,1503500003.0
2005-02-23 22:45:00,200.292,200.306,200.147,200.225,1175299999.0
2005-02-23 23:00:00,200.248,200.255,200.108,200.108,745100000.0
2005-02-23 23:15:00,200.137,200.137,200.021,200.045,755699997.0
2005-02-23 23:30:00,200.066,200.082,199.977,200.046,610199999.0
2005-02-23 23:45:00,200.086,200.141,199.918,200.015,639299999.0
2005-02-24 00:00:00,200.046,200.118,199.981,200.078,847200003.0
2005-02-24 00:15:00,200.041,200.087,199.892,199.971,724200004.0
2005-02-24 00:30:00,199.964,200.235,199.94,200.223,714100001.0
2005-02-24 00:45:00,200.179,200.313,200.113,200.153,670900001.0
2005-02-24 01:00:00,200.146,200.262,200.075,200.236,717500002.0
2005-02-24 01:15:00,200.25,200.289,200.168,200.214,724700003.0
2005-02-24 01:30:00,200.215,200.215,200.019,200.158,708899999.0
2005-02-24 01:45:00,200.138,200.243,200.098,200.211,797300002.0
2005-02-24 02:00:00,200.24,200.267,200.085,200.162,718700002.0
2005-02-24 02:15:00,200.164,200.2,200.016,200.025,820199997.0
2005-02-24 02:30:00,200.042,200.085,199.941,200.053,775500002.0
2005-02-24 02:45:00,200.043,200.173,199.965,200.037,651000002.0
2005-02-24 03:00:00,200.001,200.064,199.787,200.003,734300000.0
2005-02-24 03:15:00,200.015,200.051,199.837,199.841,779600002.0
2005-02-24 03:30:00,199.858,199.915,199.803,199.831,719200001.0
2005-02-24 03:45:00,199.815,199.896,199.815,199.895,840199998.0
2005-02-24 04:00:00,199.853,199.885,199.747,199.773,812900002.0
2005-02-24 04:15:00,199.798,199.963,199.716,199.953,716500001.0
2005-02-24 04:30:00,199.936,200.024,199.816,199.88,638000002.0
2005-02-24 04:45:00,199.876,199.992,199.851,199.907,803800002.0
2005-02-24 05:00:00,199.922,199.96,199.862,199.92,897100005.0
2005-02-24 05:15:00,199.895,199.978,199.874,199.934,763800001.0
2005-02-24 05:30:00,199.946,199.984,199.888,199.934,745700000.0
2005-02-24 05:45:00,199.9,200.008,199.896,199.95,928300001.0
2005-02-24 06:00:00,199.98,200.035,199.88,199.925,744299998.0
2005-02-24 06:15:00,199.924,200.047,199.888,200.03,795500001.0
2005-02-24 06:30:00,200.009,200.047,199.908,199.927,695199995.0
2005-02-24 06:45:00,199.943,200.001,199.907,199.951,801800000.0
2005-02-24 07:00:00,199.928,199.987,199.889,199.961,745399997.0
2005-02-24 07:15:00,199.928,199.994,199.906,199.985,722000002.0
2005-02-24 07:30:00,199.939,200.032,199.905,199.966,626199998.0
2005-02-24 07:45:00,199.951,200.042,199.923,199.991,745200001.0
2005-02-24 08:00:00,199.986,200.083,199.935,200.064,655599998.0
2005-02-24 08:15:00,200.049,200.108,199.943,200.002,813999999.0
2005-02-24 08:30:00,199.998,200.037,199.868,199.932,792100000.0
2005-02-24 08:45:00,199.971,200.23,199.965,199.987,628400000.0
2005-02-24 09:00:00,199.979,200.001,199.813,199.86,735199996.0
2005-02-24 09:15:00,199.879,199.899,199.757,199.781,774399998.0
2005-02-24 09:30:00,199.857,199.889,199.727,199.854,705300001.0
2005-02-24 09:45:00,199.843,199.938,199.794,199.821,724199999.0
2005-02-24 10:00:00,199.862,199.875,199.731,199.774,754500000.0
2005-02-24 10:15:00,199.839,199.842,199.506,199.616,708600003.0
2005-02-24 10:30:00,199.609,199.775,199.609,199.72,882099997.0
2005-02-24 10:45:00,199.728,199.946,199.659,199.932,732700000.0
2005-02-24 11:00:00,199.95,199.982,199.754,199.766,666300001.0
2005-02-24 11:15:00,199.682,199.743,199.491,199.742,794900002.0
2005-02-24 11:30:00,199.727,199.943,199.649,199.867,914600000.0
2005-02-24 11:45:00,199.829,199.925,199.745,199.776,729699999.0
2005-02-24 12:00:00,199.827,199.963,199.76,199.872,673000002.0
2005-02-24 12:15:00,199.87,199.981,199.831,199.925,815399999.0
2005-02-24 12:30:00,199.935,200.017,199.874,200.012,643700001.0
2005-02-24 12:45:00,199.993,200.128,199.946,200.021,870199997.0
2005-02-24 13:00:00,200.015,200.085,199.92,199.994,646800000.0
2005-02-24 13:15:00,199.954,200.164,199.945,200.164,922500000.0
2005-02-24 13:30:00,200.148,200.216,200.097,200.178,730800002.0
2005-02-24 13:45:00,200.16,200.278,200.015,200.204,630200000.0
2005-02-24 14:00:00,200.193,200.315,200.063,200.086,857800002.0
2005-02-24 14:15:00,200.113,200.29,200.014,200.23,710099998.0
2005-02-24 14:30:00,200.236,200.411,200.189,200.376,816500004.0
2005-02-24 14:45:00,200.32,200.403,200.255,200.403,781400001.0
2005-02-24 15:00:00,200.427,200.436,200.241,200.363,754099999.0
2005-02-24 15:15:00,200.374,200.44,200.318,200.426,872500002.0
2005-02-24 15:30:00,200.405,200.506,200.293,200.458,804700002.0
2005-02-24 15:45:00,200.467,200.572,200.347,200.509,866900002.0
2005-02-24 16:00:00,200.525,200.598,200.442,200.57,780100002.0
2005-02-24 16:15:00,200.561,200.801,200.561,200.701,742799998.0
2005-02-24 16:30:00,200.712,200.821,200.618,200.724,864800003.0
2005-02-24 16:45:00,200.694,200.958,200.577,200.88,769000003.0
2005-02-24 17:00:00,200.882,200.975,200.851,200.884,768000002.0
2005-02-24 17:15:00,200.906,201.004,200.823,200.835,935400003.0
2005-02-24 17:30:00,200.841,201.091,200.74,201.06,734999998.0
2005-02-24 17:45:00,201.088,201.222,201.0,201.016,679899996.0
2005-02-24 18:00:00,201.026,201.186,200.961,201.037,7819000011.0
2005-02-24 18:15:00,201.045,201.403,201.01,201.287,8169299995.0
2005-02-24 18:30:00,201.298,201.448,201.277,201.375,4259299999.0
2005-02-24 18:45:00,201.375,201.412,201.212,201.339,3001700005.0
2005-02-24 19:00:00,201.326,201.41,201.277,201.368,2917699997.0
2005-02-24 19:15:00,201.369,201.491,201.332,201.46,2884400001.0
2005-02-24 19:30:00,201.454,201.517,201.412,201.463,3084100003.0
2005-02-24 19:45:00,201.498,201.537,201.42,201.519,2211899999.0
2005-02-24 20:00:00,201.498,201.571,201.417,201.457,2676700005.0
2005-02-24 20:15:00,201.451,201.502,201.379,201.453,3581400000.0
2005-02-24 20:30:00,201.452,201.517,201.372,201.47,4075700000.0
2005-02-24 20:45:00,201.485,201.522,201.406,201.447,3849100003.0
2005-02-24 21:00:00,201.439,201.566,201.358,201.421,2915199999.0
2005-02-24 21:15:00,201.422,201.536,201.368,201.478,3064599992.0
2005-02-24 21:30:00,201.475,201.571,201.329,201.509,1518899999.0
2005-02-24 21:45:00,201.508,201.512,201.322,201.322,1247499999.0
2005-02-24 22:00:00,201.326,201.445,201.326,201.403,1503800004.0
2005-02-24 22:15:00,201.41,201.464,201.337,201.397,1513600007.0
2005-02-24 22:30:00,201.395,201.462,201.315,201.356,1466700003.0
2005-02-24 22:45:00,201.351,201.428,201.292,201.385,1181899997.0
2005-02-24 23:00:00,201.375,201.39,201.148,201.184,736799998.0
2005-02-24 23:15:00,201.215,201.24,201.106,201.195,781800004.0
2005-02-24 23:30:00,201.222,201.378,201.222,201.249,725000004.0
2005-02-24 23:45:00,201.288,201.288,201.129,201.147,808500001.0
2005-02-25 00:00:00,201.222,201.266,201.122,201.184,792200001.0
2005-02-25 00:15:00,201.178,201.328,201.163,201.282,778500001.0
2005-02-25 00:30:00,201.273,201.285,201.048,201.048,624300002.0
2005-02-25 00:45:00,201.023,201.155,200.975,201.145,719399998.0
2005-02-25 01:00:00,201.179,201.267,201.111,201.217,743000001.0
2005-02-25 01:15:00,201.241,201.288,201.037,201.135,715900000.0
2005-02-25 01:30:00,201.133,201.317,201.068,201.225,904400001.0
2005-02-25 01:45:00,201.251,201.397,201.237,201.251,709400000.0
2005-02-25 02:00:00,201.246,201.364,201.078,201.298,768800002.0
2005-02-25 02:15:00,201.278,201.313,201.122,201.181,800000001.0
2005-02-25 02:30:00,201.175,201.328,201.109,201.285,834300008.0
2005-02-25 02:45:00,201.281,201.396,201.203,201.338,795199999.0
2005-02-25 03:00:00,201.34,201.425,201.269,201.325,932400003.0
2005-02-25 03:15:00,201.345,201.373,201.241,201.267,702900002.0
2005-02-25 03:30:00,201.301,201.332,201.259,201.308,689599998.0
2005-02-25 03:45:00,201.273,201.343,201.158,201.236,784600000.0
2005-02-25 04:00:00,201.213,201.267,201.176,201.205,851400000.0
2005-02-25 04:15:00,201.213,201.332,201.201,201.29,577399999.0
2005-02-25 04:30:00,201.293,201.325,201.225,201.305,725499999.0
2005-02-25 04:45:00,201.278,201.313,201.198,201.234,667600001.0
2005-02-25 05:00:00,201.25,201.265,201.136,201.233,766099999.0
2005-02-25 05:15:00,201.211,201.25,201.142,201.217,746600000.0
2005-02-25 05:30:00,201.222,201.285,201.111,201.285,591500000.0
2005-02-25 05:45:00,201.283,201.433,201.244,201.286,795900000.0
2005-02-25 06:00:00,201.31,201.44,201.244,201.375,649899998.0
2005-02-25 06:15:00,201.378,201.424,201.264,201.316,756099999.0
2005-02-25 06:30:00,201.322,201.329,201.193,201.24,794299999.0
2005-02-25 06:45:00,201.275,201.275,201.115,201.214,820199999.0
2005-02-25 07:00:00,201.181,201.241,201.119,201.141,808000001.0
2005-02-25 07:15:00,201.172,201.203,201.113,201.163,768100001.0
2005-02-25 07:30:00,201.141,201.16,201.066,201.104,715000001.0
2005-02-25 07:45:00,201.101,201.212,201.022,201.112,837500003.0
2005-02-25 08:00:00,201.108,201.113,201.01,201.07,806100004.0
2005-02-25 08:15:00,201.068,201.233,201.035,201.221,770999998.0
2005-02-25 08:30:00,201.222,201.278,201.15,201.229,846700001.0
2005-02-25 08:45:00,201.21,201.308,201.207,201.246,587500001.0
2005-02-25 09:00:00,201.234,201.253,200.819,201.049,694800004.0
2005-02-25 09:15:00,201.046,201.046,200.866,201.007,684800001.0
2005-02-25 09:30:00,201.008,201.154,200.926,201.107,866900000.0
2005-02-25 09:45:00,201.121,201.121,200.928,201.013,748700001.0
2005-02-25 10:00:00,201.021,201.092,200.95,201.011,755700003.0
2005-02-25 10:15:00,201.039,201.111,200.97,201.027,732800003.0
2005-02-25 10:30:00,201.048,201.098,200.947,201.092,849700004.0
2005-02-25 10:45:00,201.094,201.111,200.993,200.993,644499999.0
2005-02-25 11:00:00,201.049,201.205,201.044,201.147,741199999.0
2005-02-25 11:15:00,201.141,201.179,201.082,201.153,816000000.0
2005-02-25 11:30:00,201.147,201.156,200.876,200.93,753800000.0
2005-02-25 11:45:00,200.947,200.986,200.683,200.719,725199997.0
2005-02-25 12:00:00,200.726,200.751,200.634,200.667,753800000.0
2005-02-25 12:15:00,200.627,200.826,200.524,200.771,715600002.0
2005-02-25 12:30:00,200.763,200.91,200.7,200.804,875599997.0
2005-02-25 12:45:00,200.817,201.089,200.763,201.044,836400000.0
2005-02-25 13:00:00,201.002,201.12,200.914,201.049,811199998.0
2005-02-25 13:15:00,201.034,201.179,200.951,201.179,814700002.0
2005-02-25 13:30:00,201.217,201.323,201.127,201.182,859199998.0
2005-02-25 13:45:00,201.157,201.276,201.115,201.187,845599999.0
2005-02-25 14:00:00,201.138,201.288,201.053,201.112,808600000.0
2005-02-25 14:15:00,201.096,201.183,201.061,201.153,889799997.0
2005-02-25 14:30:00,201.114,201.167,200.97,201.011,831600004.0
2005-02-25 14:45:00,201.011,201.156,200.95,201.074,816700001.0
2005-02-25 15:00:00,201.071,201.127,201.019,201.106,732600001.0
2005-02-25 15:15:00,201.084,201.359,201.075,201.293,760300002.0
2005-02-25 15:30:00,201.275,201.322,201.094,201.203,983900006.0
2005-02-25 15:45:00,201.185,201.342,201.123,201.193,669300001.0
2005-02-25 16:00:00,201.209,201.314,201.075,201.194,736199998.0
2005-02-25 16:15:00,201.248,201.414,201.184,201.254,737900002.0
2005-02-25 16:30:00,201.232,201.256,201.053,201.235,840599999.0
2005-02-25 16:45:00,201.233,201.312,201.147,201.243,921699999.0
2005-02-25 17:00:00,201.216,201.32,201.185,201.294,761300003.0
2005-02-25 17:15:00,201.281,201.367,201.217,201.291,696700003.0
2005-02-25 17:30:00,201.282,201.349,201.175,201.243,801999998.0
2005-02-25 17:45:00,201.27,201.465,201.217,201.448,681400001.0
2005-02-25 18:00:00,201.492,201.539,201.299,201.533,7916100005.0
2005-02-25 18:15:00,201.543,201.576,201.424,201.502,7749000000.0
2005-02-25 18:30:00,201.52,201.545,201.357,201.487,4607599998.0
2005-02-25 18:45:00,201.49,201.548,201.352,201.447,3154699997.0
2005-02-25 19:00:00,201.431,201.475,201.303,201.396,2843900002.0
2005-02-25 19:15:00,201.388,201.601,201.335,201.495,3223600001.0
2005-02-25 19:30:00,201.527,201.593,201.431,201.555,3392800004.0
2005-02-25 19:45:00,201.556,201.645,201.521,201.628,2507000002.0
2005-02-25 20:00:00,201.645,201.668,201.445,201.571,2843100003.0
2005-02-25 20:15:00,201.557,201.619,201.466,201.545,3416700006.0
2005-02-25 20:30:00,201.564,201.795,201.529,201.733,4163000003.0
2005-02-25 20:45:00,201.791,201.821,201.701,201.801,3908900007.0
2005-02-25 21:00:00,201.772,201.863,201.704,201.83,3118500002.0
2005-02-25 21:15:00,201.813,201.914,201.787,201.89,3042400006.0
2005-02-25 21:30:00,201.872,201.976,201.815,201.918,1413800005.0
2005-02-25 21:45:00,201.906,201.967,201.77,201.8,1229899997.0
2005-02-25 22:00:00,201.798,201.881,201.678,201.751,1545599999.0
2005-02-25 22:15:00,201.763,201.87,201.727,201.759,1407999999.0
2005-02-25 22:30:00,201.753,201.79,201.616,201.68,1389700002.0
2005-02-25 22:45:00,201.684,201.766,201.664,201.753,1179399995.0
2005-02-25 23:00:00,201.728,201.902,201.686,201.885,877900001.0
2005-02-25 23:15:00,201.903,201.939,201.822,201.887,799900000.0
2005-02-25 23:30:00,201.941,201.997,201.822,201.853,825400001.0
2005-02-25 23:45:00,201.86,201.932,201.759,201.932,654500000.0
2005-02-28 00:00:00,201.805,201.873,201.772,201.826,811500002.0
2005-02-28 00:15:00,201.83,201.899,201.779,201.834,748000003.0
2005-02-28 00:30:00,201.814,201.827,201.754,201.827,642900001.0
2005-02-28 00:45:00,201.818,201.868,201.687,201.72,729900000.0
2005-02-28 01:00:00,201.722,201.782,201.63,201.746,756999999.0
2005-02-28 01:15:00,201.738,201.78,201.655,201.707,749499999.0
2005-02-28 01:30:00,201.708,201.755,201.551,201.589,771500006.0
2005-02-28 01:45:00,201.575,201.628,201.111,201.175,760200002.0
2005-02-28 02:00:00,201.183,201.22,200.991,201.201,704000002.0
2005-02-28 02:15:00,201.218,201.249,200.943,200.966,889400003.0
2005-02-28 02:30:00,200.945,201.032,200.86,200.983,892000001.0
2005-02-28 02:45:00,200.96,201.285,200.935,201.216,796899999.0
2005-02-28 03:00:00,201.218,201.381,201.203,201.336,823200000.0
2005-02-28 03:15:00,201.346,201.425,201.288,201.347,776300003.0
2005-02-28 03:30:00,201.337,201.364,201.192,201.295,857700000.0
2005-02-28 03:45:00,201.305,201.328,201.193,201.233,856399997.0
2005-02-28 04:00:00,201.205,201.383,201.201,201.383,874900001.0
2005-02-28 04:15:00,201.392,201.539,201.34,201.527,736499996.0
2005-02-28 04:30:00,201.509,201.56,201.398,201.452,760500003.0
2005-02-28 04:45:00,201.449,201.541,201.427,201.531,641399997.0
2005-02-28 05:00:00,201.549,201.563,201.436,201.494,827700001.0
2005-02-28 05:15:00,201.475,201.484,201.351,201.41,807499999.0
2005-02-28 05:30:00,201.438,201.439,201.34,201.396,672299997.0
2005-02-28 05:45:00,201.408,201.423,201.229,201.299,920500005.0
2005-02-28 06:00:00,201.291,201.338,201.212,201.299,652400001.0
2005-02-28 06:15:00,201.279,201.324,201.212,201.212,714599999.0
2005-02-28 06:30:00,201.229,201.285,201.126,201.181,786500003.0
2005-02-28 06:45:00,201.142,201.212,201.104,201.175,767200001.0
2005-02-28 07:00:00,201.183,201.237,201.11,201.23,835400000.0
2005-02-28 07:15:00,201.204,201.213,200.96,200.992,862700000.0
2005-02-28 07:30:00,200.944,201.032,200.843,201.018,781700001.0
2005-02-28 07:45:00,201.014,201.018,200.826,200.865,846700000.0
2005-02-28 08:00:00,200.855,200.968,200.775,200.906,689599999.0
2005-02-28 08:15:00,200.903,201.103,200.903,201.096,785400000.0
2005-02-28 08:30:00,201.08,201.094,200.919,200.964,887600003.0
2005-02-28 08:45:00,200.987,201.271,200.95,201.137,684400001.0
2005-02-28 09:00:00,201.135,201.18,201.0,201.052,756900000.0
2005-02-28 09:15:00,201.055,201.131,200.926,200.927,779399999.0
2005-02-28 09:30:00,200.916,201.107,200.871,200.923,705200003.0
2005-02-28 09:45:00,200.931,201.0,200.78,200.863,939900001.0
2005-02-28 10:00:00,200.813,200.85,200.46,200.495,637099999.0
2005-02-28 10:15:00,200.517,200.851,200.48,200.711,888499997.0
2005-02-28 10:30:00,200.686,200.771,200.614,200.743,817400001.0
2005-02-28 10:45:00,200.785,200.869,200.686,200.791,755399998.0
2005-02-28 11:00:00,200.803,200.932,200.724,200.775,756900000.0
2005-02-28 11:15:00,200.767,200.925,200.757,200.85,714200005.0
2005-02-28 11:30:00,200.851,200.886,200.712,200.807,841700003.0
2005-02-28 11:45:00,200.773,200.83,200.6,200.681,799799999.0
2005-02-28 12:00:00,200.705,200.741,200.622,200.622,785300003.0
2005-02-28 12:15:00,200.618,200.723,200.579,200.713,892400002.0
2005-02-28 12:30:00,200.703,200.778,200.592,200.743,890700000.0
2005-02-28 12:45:00,200.767,200.767,200.638,200.736,735199999.0
2005-02-28 13:00:00,200.69,200.759,200.61,200.645,795600001.0
2005-02-28 13:15:00,200.641,200.763,200.575,200.755,830299998.0
2005-02-28 13:30:00,200.733,200.756,200.401,200.46,729300002.0
2005-02-28 13:45:00,200.442,200.475,200.291,200.392,772600004.0
2005-02-28 14:00:00,200.389,200.415,200.262,200.33,794300001.0
2005-02-28 14:15:00,200.334,200.368,200.27,200.347,751300000.0
2005-02-28 14:30:00,200.338,200.413,200.306,200.322,674799997.0
2005-02-28 14:45:00,200.323,200.357,200.219,200.317,772600000.0
2005-02-28 15:00:00,200.357,200.372,200.072,200.076,706700000.0
2005-02-28 15:15:00,200.073,200.396,200.065,200.359,736999996.0
2005-02-28 15:30:00,200.353,200.461,200.289,200.315,679100001.0
2005-02-28 15:45:00,200.29,200.336,200.194,200.288,736099999.0
2005-02-28 16:00:00,200.298,200.49,200.291,200.374,730700002.0
2005-02-28 16:15:00,200.399,200.399,200.278,200.335,707100000.0
2005-02-28 16:30:00,200.347,200.432,200.305,200.357,753600000.0
2005-02-28 16:45:00,200.336,200.484,200.31,200.392,777599996.0
2005-02-28 17:00:00,200.384,200.507,200.303,200.455,815200000.0
2005-02-28 17:15:00,200.487,200.569,200.422,200.569,712800000.0
2005-02-28 17:30:00,200.584,200.629,200.5,200.582,734500001.0
2005-02-28 17:45:00,200.605,200.791,200.555,200.791,831700003.0
2005-02-28 18:00:00,200.824,200.825,200.554,200.738,7779999995.0
2005-02-28 18:15:00,200.733,200.814,200.682,200.735,7445599998.0
2005-02-28 18:30:00,200.737,200.756,200.545,200.613,4478600008.0
2005-02-28 18:45:00,200.621,200.744,200.548,200.721,3067399997.0
2005-02-28 19:00:00,200.716,200.95,200.69,200.861,2837699995.0
2005-02-28 19:15:00,200.904,200.904,200.716,200.829,3032800004.0
2005-02-28 19:30:00,200.83,200.965,200.792,200.923,3366100006.0
2005-02-28 19:45:00,200.927,200.937,200.742,200.869,2455099997.0
2005-02-28 20:00:00,200.871,201.038,200.845,201.004,2688199997.0
2005-02-28 20:15:00,200.977,201.008,200.775,200.847,3227299999.0
2005-02-28 20:30:00,200.858,200.875,200.755,200.828,3735300006.0
2005-02-28 20:45:00,200.821,200.821,200.683,200.752,3843699998.0
2005-02-28 21:00:00,200.755,200.891,200.701,200.846,3086600002.0
2005-02-28 21:15:00,200.842,200.89,200.722,200.824,2865900001.0
2005-02-28 21:30:00,200.829,200.939,200.764,200.895,1355900002.0
2005-02-28 21:45:00,200.884,201.014,200.833,200.941,1286700001.0
2005-02-28 22:00:00,200.913,200.957,200.807,200.832,1509799999.0
2005-02-28 22:15:00,200.857,200.947,200.805,200.934,1448799999.0
2005-02-28 22:30:00,200.958,200.964,200.792,200.87,1467700000.0
2005-02-28 22:45:00,200.879,200.991,200.823,200.876,1181999998.0
2005-02-28 23:00:00,200.906,200.988,200.873,200.973,755600000.0
2005-02-28 23:15:00,200.991,201.008,200.903,200.924,762000000.0
2005-02-28 23:30:00,200.953,200.968,200.865,200.944,763900003.0
2005-02-28 23:45:00,200.923,201.001,200.877,200.939,698200000.0
2005-03-01 00:00:00,200.925,200.954,200.792,200.805,730000000.0
2005-03-01 00:15:00,200.83,200.841,200.684,200.794,846900003.0
2005-03-01 00:30:00,200.75,200.886,200.745,200.843,701200000.0
2005-03-01 00:45:00,200.841,200.9,200.714,200.737,689200003.0
2005-03-01 01:00:00,200.751,200.854,200.692,200.703,740000001.0
2005-03-01 01:15:00,200.727,200.751,200.608,200.74,800200002.0
2005-03-01 01:30:00,200.726,200.799,200.66,200.77,739800001.0
2005-03-01 01:45:00,200.755,200.77,200.592,200.594,782400000.0
2005-03-01 02:00:00,200.641,200.646,200.554,200.575,688699999.0
2005-03-01 02:15:00,200.597,200.666,200.529,200.56,814599997.0
2005-03-01 02:30:00,200.558,200.65,200.476,200.603,742700000.0
2005-03-01 02:45:00,200.601,200.601,200.458,200.521,666300003.0
2005-03-01 03:00:00,200.506,200.605,200.478,200.495,747100002.0
2005-03-01 03:15:00,200.503,200.643,200.475,200.621,763699998.0
2005-03-01 03:30:00,200.597,200.644,200.556,200.57,712500001.0
2005-03-01 03:45:00,200.58,200.59,200.479,200.523,799199998.0
2005-03-01 04:00:00,200.536,200.728,200.526,200.715,806600002.0
2005-03-01 04:15:00,200.75,200.953,200.716,200.91,633200001.0
2005-03-01 04:30:00,200.928,200.928,200.775,200.803,804100002.0
2005-03-01 04:45:00,200.804,200.877,200.792,200.853,741399998.0
2005-03-01 05:00:00,200.862,200.886,200.623,200.643,767400001.0
2005-03-01 05:15:00,200.644,200.736,200.6,200.734,822799998.0
2005-03-01 05:30:00,200.75,200.759,200.611,200.623,769500002.0
2005-03-01 05:45:00,200.642,200.762,200.493,200.744,773300000.0
2005-03-01 06:00:00,200.736,200.819,200.681,200.819,835699999.0
2005-03-01 06:15:00,200.798,200.823,200.693,200.725,711800003.0
2005-03-01 06:30:00,200.716,200.795,200.597,200.622,843400006.0
2005-03-01 06:45:00,200.635,200.639,200.487,200.487,841099999.0
2005-03-01 07:00:00,200.477,200.588,200.465,200.581,712900000.0
2005-03-01 07:15:00,200.563,200.62,200.523,200.588,795400004.0
2005-03-01 07:30:00,200.559,200.623,200.439,200.439,683599998.0
2005-03-01 07:45:00,200.45,200.558,200.426,200.502,929700000.0
2005-03-01 08:00:00,200.493,200.563,200.4,200.506,687100000.0
2005-03-01 08:15:00,200.468,200.55,200.422,200.49,795900002.0
2005-03-01 08:30:00,200.486,200.533,200.415,200.495,749399996.0
2005-03-01 08:45:00,200.461,200.481,200.302,200.418,701199998.0
2005-03-01 09:00:00,200.438,200.572,200.432,200.539,842699994.0
2005-03-01 09:15:00,200.552,200.58,200.426,200.469,717099999.0
2005-03-01 09:30:00,200.469,200.721,200.445,200.721,701900000.0
2005-03-01 09:45:00,200.721,200.833,200.676,200.752,747900002.0
2005-03-01 10:00:00,200.726,200.819,200.709,200.766,730700005.0
2005-03-01 10:15:00,200.774,201.018,200.761,200.9,765300001.0
2005-03-01 10:30:00,200.886,200.926,200.761,200.767,792600004.0
2005-03-01 10:45:00,200.773,200.876,200.744,200.873,731999999.0
2005-03-01 11:00:00,200.919,200.954,200.648,200.65,665799998.0
2005-03-01 11:15:00,200.649,200.726,200.546,200.546,802299997.0
2005-03-01 11:30:00,200.52,200.677,200.5,200.645,704199999.0
2005-03-01 11:45:00,200.652,200.662,200.435,200.475,711800002.0
2005-03-01 12:00:00,200.461,200.474,200.358,200.418,747700000.0
2005-03-01 12:15:00,200.452,200.47,200.215,200.348,747200002.0
2005-03-01 12:30:00,200.337,200.374,200.196,200.246,795200005.0
2005-03-01 12:45:00,200.18,200.394,200.147,200.233,845700002.0
2005-03-01 13:00:00,200.197,200.326,200.164,200.315,865000003.0
2005-03-01 13:15:00,200.292,200.353,200.211,200.289,861900001.0
2005-03-01 13:30:00,200.335,200.364,200.232,200.28,787700003.0
2005-03-01 13:45:00,200.243,200.461,200.229,200.461,728499999.0
2005-03-01 14:00:00,200.427,200.458,200.345,200.457,605400000.0
2005-03-01 14:15:00,200.438,200.486,200.364,200.433,784700003.0
2005-03-01 14:30:00,200.412,200.497,200.307,200.443,884200003.0
2005-03-01 14:45:00,200.414,200.464,200.333,200.387,832400002.0
2005-03-01 15:00:00,200.367,200.452,200.259,200.338,840300001.0
2005-03-01 15:15:00,200.315,200.359,200.143,200.259,732999999.0
2005-03-01 15:30:00,200.238,200.275,200.124,200.215,880900001.0
2005-03-01 15:45:00,200.215,200.322,200.131,200.201,850199998.0
2005-03-01 16:00:00,200.203,200.297,200.093,200.246,690300002.0
2005-03-01 16:15:00,200.265,200.265,199.965,199.988,637400000.0
2005-03-01 16:30:00,199.95,200.129,199.912,200.091,845300003.0
2005-03-01 16:45:00,200.094,200.094,199.979,200.044,874099998.0
2005-03-01 17:00:00,200.02,200.218,199.914,200.2,762199999.0
2005-03-01 17:15:00,200.217,200.301,200.142,200.245,759700002.0
2005-03-01 17:30:00,200.228,200.367,200.212,200.221,665200000.0
2005-03-01 17:45:00,200.244,200.507,200.106,200.483,809699999.0
2005-03-01 18:00:00,200.517,200.646,200.428,200.635,7672000003.0
2005-03-01 18:15:00,200.631,200.782,200.366,200.442,7732699998.0
2005-03-01 18:30:00,200.463,200.531,200.373,200.451,4555200001.0
2005-03-01 18:45:00,200.439,200.49,200.374,200.49,3188199994.0
2005-03-01 19:00:00,200.471,200.514,200.414,200.501,2932900000.0
2005-03-01 19:15:00,200.48,200.5,200.346,200.402,2968900007.0
2005-03-01 19:30:00,200.384,200.419,200.275,200.305,3214199997.0
2005-03-01 19:45:00,200.295,200.338,200.203,200.264,2262399996.0
2005-03-01 20:00:00,200.271,200.396,200.211,200.367,2925699995.0
2005-03-01 20:15:00,200.376,200.376,200.242,200.323,3701400005.0
2005-03-01 20:30:00,200.323,200.383,200.276,200.359,4145200003.0
2005-03-01 20:45:00,200.392,200.405,200.28,200.35,3937999999.0
2005-03-01 21:00:00,200.352,200.381,200.232,200.295,2771899994.0
2005-03-01 21:15:00,200.292,200.377,200.257,200.344,2899800001.0
2005-03-01 21:30:00,200.335,200.437,200.267,200.333,1380599996.0
2005-03-01 21:45:00,200.362,200.382,200.262,200.31,1228400001.0
2005-03-01 22:00:00,200.307,200.341,200.182,200.236,1320399999.0
2005-03-01 22:15:00,200.235,200.377,200.219,200.285,1302200000.0
2005-03-01 22:30:00,200.268,200.498,200.261,200.478,1406100000.0
2005-03-01 22:45:00,200.49,200.528,200.373,200.441,1113900004.0
2005-03-01 23:00:00,200.441,200.495,200.382,200.448,855099997.0
2005-03-01 23:15:00,200.445,200.665,200.434,200.522,683199999.0
2005-03-01 23:30:00,200.58,200.642,200.514,200.615,703100000.0
2005-03-01 23:45:00,200.619,200.656,200.438,200.486,805400000.0
2005-03-02 00:00:00,200.518,200.55,200.375,200.415,743399998.0
2005-03-02 00:15:00,200.423,200.476,200.291,200.324,701499997.0
2005-03-02 00:30:00,200.328,200.457,200.286,200.435,756000002.0
2005-03-02 00:45:00,200.436,200.487,200.361,200.39,752699998.0
2005-03-02 01:00:00,200.418,200.466,200.334,200.407,894900002.0
2005-03-02 01:15:00,200.407,200.458,200.319,200.354,818299998.0
2005-03-02 01:30:00,200.357,200.42,200.254,200.408,750900003.0
2005-03-02 01:45:00,200.412,200.425,200.314,200.388,797999999.0
2005-03-02 02:00:00,200.401,200.457,200.303,200.439,821700004.0
2005-03-02 02:15:00,200.433,200.521,200.38,200.504,759499998.0
2005-03-02 02:30:00,200.504,200.59,200.451,200.541,742099997.0
2005-03-02 02:45:00,200.541,200.65,200.435,200.537,714499999.0
2005-03-02 03:00:00,200.522,200.598,200.461,200.561,782600003.0
2005-03-02 03:15:00,200.557,200.557,200.397,200.467,818700005.0
2005-03-02 03:30:00,200.48,200.522,200.431,200.479,657900000.0
2005-03-02 03:45:00,200.487,200.591,200.431,200.526,693300003.0
2005-03-02 04:00:00,200.536,200.567,200.482,200.542,840900002.0
2005-03-02 04:15:00,200.527,200.597,200.498,200.559,720600005.0
2005-03-02 04:30:00,200.575,200.698,200.507,200.656,742200001.0
2005-03-02 04:45:00,200.637,200.691,200.571,200.617,828900003.0
2005-03-02 05:00:00,200.626,200.642,200.549,200.632,706699999.0
2005-03-02 05:15:00,200.623,200.655,200.558,200.608,801800000.0
2005-03-02 05:30:00,200.617,200.652,200.569,200.645,830000000.0
2005-03-02 05:45:00,200.628,200.704,200.557,200.603,638200000.0
2005-03-02 06:00:00,200.603,200.641,200.534,200.622,774199998.0
2005-03-02 06:15:00,200.587,200.631,200.533,200.584,849899998.0
2005-03-02 06:30:00,200.596,200.628,200.535,200.598,677800004.0
2005-03-02 06:45:00,200.582,200.61,200.523,200.586,782800003.0
2005-03-02 07:00:00,200.566,200.681,200.557,200.677,742400000.0
2005-03-02 07:15:00,200.643,200.682,200.591,200.619,707800005.0
2005-03-02 07:30:00,200.595,200.603,200.48,200.523,668100000.0
2005-03-02 07:45:00,200.54,200.573,200.463,200.505,731100003.0
2005-03-02 08:00:00,200.498,200.623,200.473,200.592,721900000.0
2005-03-02 08:15:00,200.571,200.617,200.522,200.617,801200001.0
2005-03-02 08:30:00,200.618,200.629,200.509,200.559,796699997.0
2005-03-02 08:45:00,200.574,200.726,200.567,200.705,724199998.0
2005-03-02 09:00:00,200.703,200.92,200.703,200.8,693800000.0
2005-03-02 09:15:00,200.795,200.859,200.569,200.629,781300003.0
2005-03-02 09:30:00,200.608,200.679,200.443,200.506,823099996.0
2005-03-02 09:45:00,200.511,200.63,200.496,200.602,767099999.0
2005-03-02 10:00:00,200.608,200.759,200.595,200.672,674799999.0
2005-03-02 10:15:00,200.676,200.71,200.566,200.566,699699999.0
2005-03-02 10:30:00,200.55,200.594,200.455,200.483,907800003.0
2005-03-02 10:45:00,200.463,200.508,200.289,200.322,816299999.0
2005-03-02 11:00:00,200.315,200.576,200.288,200.466,771100002.0
2005-03-02 11:15:00,200.46,200.473,200.318,200.411,619799999.0
2005-03-02 11:30:00,200.421,200.515,200.339,200.406,696200000.0
2005-03-02 11:45:00,200.436,200.453,200.322,200.414,797100000.0
2005-03-02 12:00:00,200.37,200.66,200.321,200.543,663400003.0
2005-03-02 12:15:00,200.547,200.679,200.482,200.523,777399998.0
2005-03-02 12:30:00,200.513,200.61,200.366,200.389,763099999.0
2005-03-02 12:45:00,200.38,200.52,200.344,200.52,845200000.0
2005-03-02 13:00:00,200.473,200.558,200.405,200.52,751399995.0
2005-03-02 13:15:00,200.547,200.629,200.495,200.543,710599995.0
2005-03-02 13:30:00,200.533,200.65,200.477,200.512,841500001.0
2005-03-02 13:45:00,200.474,200.544,200.265,200.299,767000001.0
2005-03-02 14:00:00,200.274,200.428,200.19,200.282,798899999.0
2005-03-02 14:15:00,200.278,200.367,200.138,200.265,804500000.0
2005-03-02 14:30:00,200.274,200.304,200.085,200.119,666799998.0
2005-03-02 14:45:00,200.142,200.233,200.087,200.225,769300001.0
2005-03-02 15:00:00,200.19,200.325,200.19,200.293,728400000.0
2005-03-02 15:15:00,200.302,200.377,200.228,200.254,824100001.0
2005-03-02 15:30:00,200.257,200.323,200.169,200.307,792899999.0
2005-03-02 15:45:00,200.272,200.327,200.186,200.243,714999999.0
2005-03-02 16:00:00,200.229,200.343,200.217,200.272,622300000.0
2005-03-02 16:15:00,200.291,200.395,200.247,200.374,823700001.0
2005-03-02 16:30:00,200.383,200.5,200.361,200.432,758000000.0
2005-03-02 16:45:00,200.401,200.484,200.284,200.341,813799999.0
2005-03-02 17:00:00,200.344,200.436,200.229,200.29,846300005.0
2005-03-02 17:15:00,200.284,200.348,200.122,200.14,704100000.0
2005-03-02 17:30:00,200.123,200.214,199.976,200.043,728600000.0
2005-03-02 17:45:00,200.079,200.283,200.059,200.21,870900001.0
2005-03-02 18:00:00,200.25,200.327,200.199,200.276,7704700000.0
2005-03-02 18:15:00,200.308,200.364,200.174,200.296,7613999997.0
2005-03-02 18:30:00,200.29,200.311,200.188,200.205,4422799996.0
2005-03-02 18:45:00,200.21,200.287,200.138,200.232,3137600000.0
2005-03-02 19:00:00,200.216,200.273,200.128,200.197,2920500003.0
2005-03-02 19:15:00,200.215,200.24,200.146,200.209,2790700006.0
2005-03-02 19:30:00,200.202,200.233,200.077,200.193,3154799996.0
2005-03-02 19:45:00,200.155,200.222,200.099,200.135,2475500005.0
2005-03-02 20:00:00,200.184,200.228,200.118,200.191,2834799998.0
2005-03-02 20:15:00,200.203,200.309,200.13,200.206,3511799999.0
2005-03-02 20:30:00,200.265,200.333,200.193,200.324,3943000007.0
2005-03-02 20:45:00,200.322,200.411,200.245,200.411,4244899999.0
2005-03-02 21:00:00,200.412,200.479,200.343,200.453,3124900001.0
2005-03-02 21:15:00,200.428,200.459,200.329,200.391,2901500000.0
2005-03-02 21:30:00,200.344,200.41,200.279,200.359,1361300001.0
2005-03-02 21:45:00,200.376,200.483,200.303,200.4,1243899997.0
2005-03-02 22:00:00,200.361,200.401,200.198,200.242,1458900005.0
2005-03-02 22:15:00,200.286,200.298,200.171,200.223,1542599998.0
2005-03-02 22:30:00,200.22,200.298,200.133,200.168,1274200003.0
2005-03-02 22:45:00,200.19,200.263,200.116,200.211,1117300000.0
2005-03-02 23:00:00,200.222,200.368,200.211,200.294,859600001.0
2005-03-02 23:15:00,200.285,200.326,200.167,200.258,775300000.0
2005-03-02 23:30:00,200.271,200.354,200.224,200.322,759800000.0
2005-03-02 23:45:00,200.321,200.463,200.284,200.462,849000002.0
2005-03-03 00:00:00,200.476,200.476,200.35,200.421,848800000.0
2005-03-03 00:15:00,200.413,200.434,200.327,200.401,770800002.0
2005-03-03 00:30:00,200.401,200.455,200.341,200.367,683400004.0
2005-03-03 00:45:00,200.369,200.447,200.359,200.422,669500000.0
2005-03-03 01:00:00,200.412,200.445,200.315,200.354,729000000.0
2005-03-03 01:15:00,200.381,200.44,200.336,200.416,798999997.0
2005-03-03 01:30:00,200.386,200.514,200.38,200.472,733000002.0
2005-03-03 01:45:00,200.466,200.524,200.399,200.45,822700003.0
2005-03-03 02:00:00,200.446,200.544,200.384,200.535,765100004.0
2005-03-03 02:15:00,200.528,200.613,200.48,200.534,707100002.0
2005-03-03 02:30:00,200.548,200.666,200.526,200.59,930300000.0
2005-03-03 02:45:00,200.587,200.761,200.554,200.751,645699999.0
2005-03-03 03:00:00,200.752,200.757,200.598,200.667,719000000.0
2005-03-03 03:15:00,200.682,200.768,200.627,200.752,731899999.0
2005-03-03 03:30:00,200.757,200.766,200.586,200.648,703699998.0
2005-03-03 03:45:00,200.608,200.657,200.521,200.58,795900004.0
2005-03-03 04:00:00,200.56,200.673,200.503,200.526,858500001.0
2005-03-03 04:15:00,200.508,200.621,200.462,200.587,678300002.0
2005-03-03 04:30:00,200.599,200.626,200.538,200.59,725900000.0
2005-03-03 04:45:00,200.571,200.58,200.455,200.455,693400002.0
2005-03-03 05:00:00,200.507,200.592,200.471,200.56,790199998.0
2005-03-03 05:15:00,200.555,200.615,200.511,200.595,721200001.0
2005-03-03 05:30:00,200.61,200.62,200.512,200.577,831900002.0
2005-03-03 05:45:00,200.558,200.633,200.535,200.593,888899997.0
2005-03-03 06:00:00,200.586,200.643,200.512,200.596,618900001.0
2005-03-03 06:15:00,200.583,200.646,200.538,200.619,734099998.0
2005-03-03 06:30:00,200.607,200.607,200.494,200.569,855100000.0
2005-03-03 06:45:00,200.544,200.622,200.495,200.568,827700003.0
2005-03-03 07:00:00,200.555,200.563,200.471,200.536,805399996.0
2005-03-03 07:15:00,200.525,200.555,200.451,200.516,605100000.0
2005-03-03 07:30:00,200.503,200.555,200.393,200.393,773899999.0
2005-03-03 07:45:00,200.439,200.493,200.377,200.47,849099998.0
2005-03-03 08:00:00,200.453,200.453,200.349,200.355,636800000.0
2005-03-03 08:15:00,200.398,200.448,200.351,200.413,722099999.0
2005-03-03 08:30:00,200.415,200.498,200.35,200.448,703000000.0
2005-03-03 08:45:00,200.438,200.5,200.363,200.464,777000001.0
2005-03-03 09:00:00,200.471,200.705,200.408,200.676,644200000.0
2005-03-03 09:15:00,200.668,200.811,200.619,200.686,705100001.0
2005-03-03 09:30:00,200.652,200.741,200.611,200.691,804200004.0
2005-03-03 09:45:00,200.697,200.738,200.599,200.71,761799999.0
2005-03-03 10:00:00,200.733,200.763,200.605,200.647,842399997.0
2005-03-03 10:15:00,200.644,200.71,200.455,200.463,788299999.0
2005-03-03 10:30:00,200.469,200.501,200.379,200.437,830399997.0
2005-03-03 10:45:00,200.428,200.496,200.374,200.433,802999998.0
2005-03-03 11:00:00,200.443,200.497,200.288,200.493,661600001.0
2005-03-03 11:15:00,200.472,200.509,200.409,200.425,740399998.0
2005-03-03 11:30:00,200.411,200.522,200.172,200.245,879699999.0
2005-03-03 11:45:00,200.243,200.308,200.16,200.233,805199998.0
2005-03-03 12:00:00,200.237,200.345,200.213,200.267,738800000.0
2005-03-03 12:15:00,200.281,200.287,200.202,200.24,841800005.0
2005-03-03 12:30:00,200.236,200.363,200.199,200.316,843000000.0
2005-03-03 12:45:00,200.333,200.399,200.268,200.366,819100001.0
2005-03-03 13:00:00,200.389,200.475,200.333,200.369,877599998.0
2005-03-03 13:15:00,200.356,200.393,200.292,200.335,792700000.0
2005-03-03 13:30:00,200.371,200.382,200.286,200.348,792100003.0
2005-03-03 13:45:00,200.328,200.387,200.273,200.29,794000004.0
2005-03-03 14:00:00,200.255,200.305,200.16,200.255,751300000.0
2005-03-03 14:15:00,200.265,200.339,200.2,200.295,736900000.0
2005-03-03 14:30:00,200.289,200.408,200.259,200.341,813899999.0
2005-03-03 14:45:00,200.324,200.359,200.24,200.35,792800003.0
2005-03-03 15:00:00,200.334,200.391,200.156,200.345,775899999.0
2005-03-03 15:15:00,200.349,200.487,200.33,200.391,855699998.0
2005-03-03 15:30:00,200.4,200.467,200.34,200.389,832600004.0
2005-03-03 15:45:00,200.386,200.443,200.263,200.278,839800001.0
2005-03-03 16:00:00,200.272,200.393,200.263,200.322,671600000.0
2005-03-03 16:15:00,200.342,200.343,200.082,200.131,805100000.0
2005-03-03 16:30:00,200.136,200.141,200.018,200.042,785299999.0
2005-03-03 16:45:00,200.021,200.186,200.0,200.161,869599999.0
2005-03-03 17:00:00,200.181,200.241,200.116,200.182,779800000.0
2005-03-03 17:15:00,200.185,200.199,200.027,200.192,914500002.0
2005-03-03 17:30:00,200.194,200.329,200.174,200.285,713400001.0
2005-03-03 17:45:00,200.291,200.387,200.24,200.385,814899998.0
2005-03-03 18:00:00,200.412,200.528,200.281,200.498,8286000002.0
2005-03-03 18:15:00,200.491,200.516,200.334,200.473,7723199997.0
2005-03-03 18:30:00,200.473,200.587,200.412,200.56,4543299995.0
2005-03-03 18:45:00,200.539,200.718,200.485,200.701,3141999999.0
2005-03-03 19:00:00,200.67,200.772,200.478,200.592,2677600006.0
2005-03-03 19:15:00,200.616,200.649,200.514,200.588,2989300006.0
2005-03-03 19:30:00,200.58,200.707,200.508,200.587,3314699996.0
2005-03-03 19:45:00,200.606,200.658,200.553,200.614,2402799999.0
2005-03-03 20:00:00,200.618,200.765,200.575,200.74,2826100008.0
2005-03-03 20:15:00,200.73,200.985,200.663,200.838,3469700001.0
2005-03-03 20:30:00,200.844,200.86,200.632,200.725,4192600008.0
2005-03-03 20:45:00,200.741,200.836,200.693,200.799,3875600000.0
2005-03-03 21:00:00,200.732,200.824,200.701,200.773,3129800005.0
2005-03-03 21:15:00,200.777,200.791,200.7,200.751,3039200001.0
2005-03-03 21:30:00,200.713,200.805,200.696,200.78,1384500000.0
2005-03-03 21:45:00,200.802,200.816,200.69,200.718,1337899997.0
2005-03-03 22:00:00,200.707,200.816,200.588,200.777,1541799999.0
2005-03-03 22:15:00,200.807,200.88,200.758,200.794,1515400004.0
2005-03-03 22:30:00,200.796,200.822,200.707,200.747,1351600001.0
2005-03-03 22:45:00,200.75,200.794,200.661,200.774,1145099997.0
2005-03-03 23:00:00,200.776,200.782,200.682,200.761,708700001.0
2005-03-03 23:15:00,200.775,200.785,200.693,200.743,815600000.0
2005-03-03 23:30:00,200.758,200.806,200.652,200.695,561900000.0
2005-03-03 23:45:00,200.732,200.777,200.669,200.711,711599996.0
2005-03-04 00:00:00,200.738,200.738,200.617,200.665,795200003.0
2005-03-04 00:15:00,200.705,200.787,200.639,200.708,712100000.0
2005-03-04 00:30:00,200.724,200.809,200.664,200.776,590999999.0
2005-03-04 00:45:00,200.774,200.774,200.61,200.691,664100000.0
2005-03-04 01:00:00,200.706,200.805,200.594,200.734,614600001.0
2005-03-04 01:15:00,200.804,200.83,200.633,200.687,715000001.0
2005-03-04 01:30:00,200.675,200.82,200.656,200.747,804899999.0
2005-03-04 01:45:00,200.819,200.842,200.7,200.79,618600002.0
2005-03-04 02:00:00,200.804,200.839,200.702,200.747,706199999.0
2005-03-04 02:15:00,200.717,200.794,200.703,200.778,743500002.0
2005-03-04 02:30:00,200.772,200.832,200.716,200.812,781100001.0
2005-03-04 02:45:00,200.827,200.889,200.793,200.889,728600001.0
2005-03-04 03:00:00,200.872,200.921,200.826,200.859,670899998.0
2005-03-04 03:15:00,200.86,200.971,200.821,200.96,738499996.0
2005-03-04 03:30:00,200.968,201.113,200.907,201.079,769400001.0
2005-03-04 03:45:00,201.081,201.081,200.89,200.9,740499999.0
2005-03-04 04:00:00,200.914,200.953,200.815,200.887,769500000.0
2005-03-04 04:15:00,200.865,200.905,200.783,200.865,705899998.0
2005-03-04 04:30:00,200.875,200.925,200.828,200.913,590399999.0
2005-03-04 04:45:00,200.875,200.992,200.859,200.936,719299997.0
2005-03-04 05:00:00,200.95,201.0,200.899,200.951,837700001.0
2005-03-04 05:15:00,200.912,200.972,200.868,200.899,678800003.0
2005-03-04 05:30:00,200.915,200.992,200.881,200.978,785999999.0
2005-03-04 05:45:00,200.963,200.989,200.823,200.83,839700001.0
2005-03-04 06:00:00,200.832,200.964,200.804,200.952,864000002.0
2005-03-04 06:15:00,200.957,201.007,200.888,200.962,761299999.0
2005-03-04 06:30:00,200.943,200.996,200.922,200.955,719800001.0
2005-03-04 06:45:00,200.983,201.019,200.825,200.859,762500002.0
2005-03-04 07:00:00,200.822,200.914,200.811,200.896,761300000.0
2005-03-04 07:15:00,200.86,200.958,200.847,200.916,765600001.0
2005-03-04 07:30:00,200.932,200.962,200.852,200.957,726600001.0
2005-03-04 07:45:00,200.949,201.018,200.915,200.998,841499999.0
2005-03-04 08:00:00,201.002,201.061,200.955,201.036,695299998.0
2005-03-04 08:15:00,201.023,201.086,200.991,201.045,763599999.0
2005-03-04 08:30:00,201.034,201.109,200.947,201.104,808700001.0
2005-03-04 08:45:00,201.108,201.215,201.073,201.193,782600000.0
2005-03-04 09:00:00,201.207,201.212,201.051,201.125,762100000.0
2005-03-04 09:15:00,201.131,201.151,200.978,201.045,659700000.0
2005-03-04 09:30:00,201.021,201.052,200.95,201.008,718600000.0
2005-03-04 09:45:00,200.997,201.078,200.977,201.043,748500003.0
2005-03-04 10:00:00,201.077,201.077,200.863,200.888,643200002.0
2005-03-04 10:15:00,200.885,200.929,200.813,200.839,795799998.0
2005-03-04 10:30:00,200.864,200.989,200.827,200.989,766600001.0
2005-03-04 10:45:00,201.0,201.132,200.923,201.013,941200000.0
2005-03-04 11:00:00,201.047,201.048,200.929,201.024,773399999.0
2005-03-04 11:15:00,201.005,201.057,200.925,200.943,751100001.0
2005-03-04 11:30:00,200.946,200.988,200.875,200.982,754400001.0
2005-03-04 11:45:00,200.986,200.992,200.818,200.854,688399998.0
2005-03-04 12:00:00,200.869,200.982,200.829,200.982,706999997.0
2005-03-04 12:15:00,200.956,201.0,200.848,200.913,752099999.0
2005-03-04 12:30:00,200.874,201.01,200.869,200.869,750399999.0
2005-03-04 12:45:00,200.905,200.934,200.741,200.759,883900000.0
2005-03-04 13:00:00,200.738,200.904,200.738,200.896,874000000.0
2005-03-04 13:15:00,200.881,200.948,200.847,200.921,759700000.0
2005-03-04 13:30:00,200.936,200.936,200.833,200.893,638700001.0
2005-03-04 13:45:00,200.874,200.985,200.865,200.978,624500002.0
2005-03-04 14:00:00,200.948,201.022,200.944,201.003,650699999.0
2005-03-04 14:15:00,201.018,201.032,200.822,200.928,780000002.0
2005-03-04 14:30:00,200.932,201.052,200.875,200.968,739300000.0
2005-03-04 14:45:00,200.964,201.14,200.957,200.971,854600004.0
2005-03-04 15:00:00,200.981,201.188,200.927,201.163,748400002.0
2005-03-04 15:15:00,201.153,201.282,201.03,201.078,760399998.0
2005-03-04 15:30:00,201.052,201.43,200.947,201.187,727599996.0
2005-03-04 15:45:00,201.15,201.2,200.962,201.141,871600002.0
2005-03-04 16:00:00,201.141,201.299,201.072,201.098,747299999.0
2005-03-04 16:15:00,201.05,201.114,200.796,200.861,797900001.0
2005-03-04 16:30:00,200.841,201.125,200.832,201.043,710299999.0
2005-03-04 16:45:00,201.047,201.182,200.925,200.993,753599998.0
2005-03-04 17:00:00,200.978,200.994,200.866,200.898,834000002.0
2005-03-04 17:15:00,200.922,201.02,200.798,201.013,773700001.0
2005-03-04 17:30:00,201.024,201.06,200.89,200.973,953300002.0
2005-03-04 17:45:00,201.0,201.107,200.769,201.107,840600002.0
2005-03-04 18:00:00,201.177,201.326,201.16,201.295,7919900000.0
2005-03-04 18:15:00,201.277,201.316,201.046,201.083,7581899997.0
2005-03-04 18:30:00,201.064,201.092,200.88,201.007,4355500004.0
2005-03-04 18:45:00,201.006,201.04,200.879,200.968,3153099996.0
2005-03-04 19:00:00,200.967,201.032,200.913,200.932,2886900004.0
2005-03-04 19:15:00,200.925,200.965,200.816,200.925,3114300002.0
2005-03-04 19:30:00,200.923,201.047,200.883,201.004,3470199999.0
2005-03-04 19:45:00,201.021,201.168,200.99,201.109,2455900003.0
2005-03-04 20:00:00,201.146,201.164,201.058,201.084,2788999992.0
2005-03-04 20:15:00,201.109,201.249,201.059,201.124,3566399998.0
2005-03-04 20:30:00,201.121,201.195,201.068,201.109,4079600001.0
2005-03-04 20:45:00,201.112,201.141,201.013,201.043,3759700004.0
2005-03-04 21:00:00,201.123,201.325,201.066,201.318,2971700003.0
2005-03-04 21:15:00,201.315,201.344,201.255,201.327,2748099993.0
2005-03-04 21:30:00,201.302,201.362,201.22,201.295,1390400007.0
2005-03-04 21:45:00,201.31,201.398,201.251,201.327,1226000001.0
2005-03-04 22:00:00,201.312,201.416,201.298,201.381,1442899994.0
2005-03-04 22:15:00,201.404,201.512,201.382,201.466,1480899998.0
2005-03-04 22:30:00,201.423,201.553,201.415,201.432,1444199998.0
2005-03-04 22:45:00,201.437,201.451,201.335,201.423,1121500002.0
2005-03-04 23:00:00,201.422,201.493,201.377,201.443,769100000.0
2005-03-04 23:15:00,201.432,201.479,201.367,201.44,672200002.0
2005-03-04 23:30:00,201.466,201.466,201.331,201.436,756800004.0
2005-03-04 23:45:00,201.439,201.462,201.357,201.398,745500000.0
2005-03-07 00:00:00,201.508,201.525,201.41,201.423,624100000.0
2005-03-07 00:15:00,201.394,201.49,201.391,201.46,706300000.0
2005-03-07 00:30:00,201.439,201.464,201.355,201.409,743000001.0
2005-03-07 00:45:00,201.395,201.493,201.391,201.444,687399996.0
2005-03-07 01:00:00,201.429,201.471,201.386,201.417,781000000.0
2005-03-07 01:15:00,201.399,201.433,201.33,201.381,816000001.0
2005-03-07 01:30:00,201.401,201.41,201.192,201.24,698099998.0
2005-03-07 01:45:00,201.241,201.274,201.163,201.226,794699999.0
2005-03-07 02:00:00,201.217,201.238,201.14,201.182,728699996.0
2005-03-07 02:15:00,201.214,201.258,201.128,201.234,752100002.0
2005-03-07 02:30:00,201.234,201.296,201.17,201.185,779600000.0
2005-03-07 02:45:00,201.183,201.402,201.177,201.303,800300000.0
2005-03-07 03:00:00,201.289,201.355,201.173,201.182,668500001.0
2005-03-07 03:15:00,201.187,201.256,201.145,201.256,712000001.0
2005-03-07 03:30:00,201.225,201.31,201.189,201.274,814700002.0
2005-03-07 03:45:00,201.287,201.301,201.217,201.276,720999998.0
2005-03-07 04:00:00,201.268,201.374,201.249,201.358,698300000.0
2005-03-07 04:15:00,201.39,201.433,201.292,201.422,661700004.0
2005-03-07 04:30:00,201.4,201.448,201.331,201.355,719000000.0
2005-03-07 04:45:00,201.394,201.447,201.344,201.4,634299997.0
2005-03-07 05:00:00,201.385,201.435,201.259,201.268,934300003.0
2005-03-07 05:15:00,201.303,201.401,201.271,201.351,700699999.0
2005-03-07 05:30:00,201.361,201.369,201.256,201.289,750200003.0
2005-03-07 05:45:00,201.261,201.302,201.123,201.163,819900000.0
2005-03-07 06:00:00,201.164,201.253,201.112,201.196,697799998.0
2005-03-07 06:15:00,201.208,201.333,201.192,201.295,841899998.0
2005-03-07 06:30:00,201.299,201.399,201.282,201.359,825999999.0
2005-03-07 06:45:00,201.365,201.432,201.318,201.333,758799999.0
2005-03-07 07:00:00,201.318,201.397,201.317,201.38,689200001.0
2005-03-07 07:15:00,201.38,201.425,201.323,201.341,757600001.0
2005-03-07 07:30:00,201.326,201.37,201.285,201.32,830799995.0
2005-03-07 07:45:00,201.325,201.407,201.292,201.36,847400002.0
2005-03-07 08:00:00,201.381,201.52,201.323,201.481,821499997.0
2005-03-07 08:15:00,201.488,201.53,201.431,201.472,778900002.0
2005-03-07 08:30:00,201.484,201.529,201.435,201.464,820699998.0
2005-03-07 08:45:00,201.463,201.522,201.41,201.474,681100000.0
2005-03-07 09:00:00,201.478,201.5,201.338,201.374,753399999.0
2005-03-07 09:15:00,201.387,201.421,201.24,201.335,740800001.0
2005-03-07 09:30:00,201.326,201.513,201.26,201.479,823100002.0
2005-03-07 09:45:00,201.492,201.529,201.398,201.469,762299998.0
2005-03-07 10:00:00,201.477,201.532,201.367,201.517,678000001.0
2005-03-07 10:15:00,201.526,201.566,201.41,201.411,795800001.0
2005-03-07 10:30:00,201.412,201.461,201.346,201.443,762499998.0
2005-03-07 10:45:00,201.445,201.507,201.239,201.392,782599999.0
2005-03-07 11:00:00,201.413,201.477,201.196,201.242,583699999.0
2005-03-07 11:15:00,201.254,201.332,201.138,201.228,688500003.0
2005-03-07 11:30:00,201.203,201.293,201.176,201.267,805300000.0
2005-03-07 11:45:00,201.267,201.316,201.104,201.111,747099999.0
2005-03-07 12:00:00,201.117,201.134,201.011,201.016,788599998.0
2005-03-07 12:15:00,201.02,201.146,200.885,200.894,753000000.0
2005-03-07 12:30:00,200.838,201.106,200.838,201.028,821400001.0
2005-03-07 12:45:00,201.023,201.141,200.98,201.13,883900002.0
2005-03-07 13:00:00,201.119,201.14,201.036,201.056,751600000.0
2005-03-07 13:15:00,201.061,201.171,201.046,201.091,743599999.0
2005-03-07 13:30:00,201.093,201.155,201.031,201.154,708500002.0
2005-03-07 13:45:00,201.14,201.219,201.106,201.132,888299998.0
2005-03-07 14:00:00,201.118,201.358,201.061,201.336,759900003.0
2005-03-07 14:15:00,201.331,201.464,201.242,201.375,741700003.0
2005-03-07 14:30:00,201.355,201.497,201.27,201.309,771599995.0
2005-03-07 14:45:00,201.302,201.493,201.271,201.485,736300002.0
2005-03-07 15:00:00,201.469,201.483,201.317,201.353,793800002.0
2005-03-07 15:15:00,201.357,201.457,201.291,201.303,821300000.0
2005-03-07 15:30:00,201.317,201.532,201.235,201.327,754199998.0
2005-03-07 15:45:00,201.318,201.362,201.249,201.255,802100001.0
2005-03-07 16:00:00,201.271,201.425,201.243,201.404,684199998.0
2005-03-07 16:15:00,201.43,201.443,201.296,201.345,901200000.0
2005-03-07 16:30:00,201.334,201.432,201.315,201.405,812899999.0
2005-03-07 16:45:00,201.392,201.432,201.27,201.402,775399999.0
2005-03-07 17:00:00,201.403,201.546,201.395,201.467,742999997.0
2005-03-07 17:15:00,201.476,201.485,201.322,201.354,678800002.0
2005-03-07 17:30:00,201.348,201.413,201.275,201.332,712700003.0
2005-03-07 17:45:00,201.371,201.478,201.199,201.433,638199999.0
2005-03-07 18:00:00,201.418,201.577,201.381,201.563,8014699994.0
2005-03-07 18:15:00,201.559,201.574,201.455,201.525,7906200015.0
2005-03-07 18:30:00,201.548,201.614,201.477,201.583,4243100001.0
2005-03-07 18:45:00,201.564,201.632,201.413,201.428,3234700008.0
2005-03-07 19:00:00,201.435,201.535,201.414,201.489,2885500005.0
2005-03-07 19:15:00,201.49,201.519,201.399,201.429,2864100002.0
2005-03-07 19:30:00,201.455,201.535,201.455,201.482,2928599999.0
2005-03-07 19:45:00,201.495,201.529,201.455,201.455,2432900004.0
2005-03-07 20:00:00,201.459,201.507,201.407,201.461,2676999999.0
2005-03-07 20:15:00,201.476,201.521,201.424,201.467,3458500002.0
2005-03-07 20:30:00,201.444,201.504,201.369,201.4,3969200000.0
2005-03-07 20:45:00,201.381,201.438,201.295,201.382,3982499998.0
2005-03-07 21:00:00,201.387,201.4,201.286,201.305,2961300002.0
2005-03-07 21:15:00,201.313,201.41,201.296,201.331,3110100003.0
2005-03-07 21:30:00,201.284,201.364,201.261,201.294,1344999999.0
2005-03-07 21:45:00,201.365,201.386,201.321,201.337,1221600004.0
2005-03-07 22:00:00,201.325,201.368,201.238,201.27,1320200001.0
2005-03-07 22:15:00,201.288,201.311,201.209,201.244,1558399999.0
2005-03-07 22:30:00,201.248,201.279,201.162,201.247,1286899996.0
2005-03-07 22:45:00,201.267,201.294,201.221,201.237,1099299999.0
2005-03-07 23:00:00,201.247,201.328,201.22,201.302,658999999.0
2005-03-07 23:15:00,201.299,201.348,201.244,201.265,736500001.0
2005-03-07 23:30:00,201.288,201.381,201.263,201.341,717200001.0
2005-03-07 23:45:00,201.341,201.371,201.283,201.335,682999999.0
2005-03-08 00:00:00,201.337,201.37,201.234,201.314,637799997.0
2005-03-08 00:15:00,201.328,201.334,201.142,201.2,715400001.0
2005-03-08 00:30:00,201.197,201.27,201.162,201.232,631299998.0
2005-03-08 00:45:00,201.255,201.373,201.247,201.336,685900002.0
2005-03-08 01:00:00,201.314,201.372,201.286,201.295,703300001.0
2005-03-08 01:15:00,201.325,201.385,201.219,201.248,705699999.0
2005-03-08 01:30:00,201.228,201.341,201.19,201.197,560999998.0
2005-03-08 01:45:00,201.229,201.251,201.145,201.206,633999997.0
2005-03-08 02:00:00,201.179,201.37,201.155,201.37,855300001.0
2005-03-08 02:15:00,201.344,201.399,201.28,201.335,638000001.0
2005-03-08 02:30:00,201.304,201.359,201.135,201.22,825899999.0
2005-03-08 02:45:00,201.21,201.256,201.129,201.208,686000002.0
2005-03-08 03:00:00,201.191,201.279,201.09,201.12,731300003.0
2005-03-08 03:15:00,201.127,201.176,201.09,201.153,684900002.0
2005-03-08 03:30:00,201.106,201.178,201.028,201.081,719200000.0
2005-03-08 03:45:00,201.089,201.108,201.018,201.1,694399999.0
2005-03-08 04:00:00,201.078,201.126,201.034,201.057,744400000.0
2005-03-08 04:15:00,201.049,201.072,200.84,201.0,758300002.0
2005-03-08 04:30:00,201.007,201.076,200.95,201.045,720900003.0
2005-03-08 04:45:00,201.055,201.083,201.007,201.032,725699999.0
2005-03-08 05:00:00,201.029,201.057,200.954,201.003,679900000.0
2005-03-08 05:15:00,201.004,201.043,200.957,201.014,695500001.0
2005-03-08 05:30:00,200.997,201.079,200.96,201.05,714800000.0
2005-03-08 05:45:00,201.064,201.091,200.998,201.074,651700001.0
2005-03-08 06:00:00,201.069,201.103,201.024,201.096,800499998.0
2005-03-08 06:15:00,201.117,201.159,201.045,201.12,773099999.0
2005-03-08 06:30:00,201.101,201.209,201.068,201.188,792399998.0
2005-03-08 06:45:00,201.183,201.25,201.144,201.242,711800002.0
2005-03-08 07:00:00,201.228,201.258,201.121,201.187,711500000.0
2005-03-08 07:15:00,201.17,201.225,201.133,201.219,724400000.0
2005-03-08 07:30:00,201.21,201.246,201.16,201.199,707900002.0
2005-03-08 07:45:00,201.191,201.236,201.039,201.044,952600003.0
2005-03-08 08:00:00,201.07,201.306,201.07,201.255,785299998.0
2005-03-08 08:15:00,201.243,201.328,201.184,201.233,627100004.0
2005-03-08 08:30:00,201.23,201.248,201.14,201.213,957499997.0
2005-03-08 08:45:00,201.204,201.245,201.12,201.16,743100001.0
2005-03-08 09:00:00,201.185,201.213,200.963,200.972,779800001.0
2005-03-08 09:15:00,200.987,201.144,200.939,201.055,846699998.0
2005-03-08 09:30:00,201.028,201.078,200.929,201.009,748400000.0
2005-03-08 09:45:00,201.049,201.256,201.003,201.21,768700004.0
2005-03-08 10:00:00,201.208,201.331,201.171,201.217,735299999.0
2005-03-08 10:15:00,201.228,201.346,201.147,201.172,846500001.0
2005-03-08 10:30:00,201.165,201.318,201.123,201.263,864600001.0
2005-03-08 10:45:00,201.28,201.453,201.228,201.434,823000004.0
2005-03-08 11:00:00,201.442,201.511,201.326,201.511,734100001.0
2005-03-08 11:15:00,201.518,201.531,201.311,201.321,656100001.0
2005-03-08 11:30:00,201.311,201.59,201.305,201.557,795800003.0
2005-03-08 11:45:00,201.582,201.673,201.523,201.596,750800002.0
2005-03-08 12:00:00,201.629,201.644,201.509,201.606,811700001.0
2005-03-08 12:15:00,201.598,201.664,201.548,201.617,682299997.0
2005-03-08 12:30:00,201.608,201.738,201.514,201.529,761499999.0
2005-03-08 12:45:00,201.533,201.683,201.52,201.634,820299997.0
2005-03-08 13:00:00,201.621,201.971,201.621,201.92,788599998.0
2005-03-08 13:15:00,201.922,201.936,201.848,201.882,799800002.0
2005-03-08 13:30:00,201.872,202.0,201.837,201.963,836200002.0
2005-03-08 13:45:00,201.948,202.014,201.798,201.86,604800001.0
2005-03-08 14:00:00,201.847,201.892,201.798,201.841,723999997.0
2005-03-08 14:15:00,201.831,201.945,201.808,201.884,830500000.0
2005-03-08 14:30:00,201.898,201.915,201.788,201.832,799800000.0
2005-03-08 14:45:00,201.837,201.864,201.685,201.864,892199999.0
2005-03-08 15:00:00,201.867,201.867,201.639,201.642,693899997.0
2005-03-08 15:15:00,201.624,201.724,201.6,201.64,747099998.0
2005-03-08 15:30:00,201.63,201.646,201.433,201.434,808500001.0
2005-03-08 15:45:00,201.415,201.518,201.338,201.372,730100000.0
2005-03-08 16:00:00,201.347,201.447,201.289,201.414,676799999.0
2005-03-08 16:15:00,201.42,201.57,201.347,201.497,743600001.0
2005-03-08 16:30:00,201.502,201.514,201.353,201.394,837299998.0
2005-03-08 16:45:00,201.403,201.692,201.307,201.606,741400004.0
2005-03-08 17:00:00,201.581,201.721,201.545,201.675,729700000.0
2005-03-08 17:15:00,201.658,201.761,201.616,201.631,674900001.0
2005-03-08 17:30:00,201.633,201.74,201.61,201.738,851000001.0
2005-03-08 17:45:00,201.72,201.846,201.627,201.773,719899999.0
2005-03-08 18:00:00,201.792,201.86,201.725,201.788,7890500004.0
2005-03-08 18:15:00,201.782,201.824,201.488,201.648,7611800011.0
2005-03-08 18:30:00,201.638,201.75,201.543,201.557,4374800002.0
2005-03-08 18:45:00,201.567,201.673,201.521,201.627,3117600004.0
2005-03-08 19:00:00,201.62,201.823,201.6,201.808,2902800001.0
2005-03-08 19:15:00,201.835,201.852,201.751,201.776,2950599999.0
2005-03-08 19:30:00,201.785,201.82,201.712,201.75,3242700003.0
2005-03-08 19:45:00,201.763,201.814,201.695,201.699,2206800002.0
2005-03-08 20:00:00,201.722,201.821,201.671,201.76,2839500008.0
2005-03-08 20:15:00,201.775,201.848,201.727,201.8,3725699998.0
2005-03-08 20:30:00,201.801,201.807,201.705,201.754,3998999995.0
2005-03-08 20:45:00,201.757,201.799,201.683,201.735,4021799997.0
2005-03-08 21:00:00,201.725,201.78,201.655,201.732,2614500005.0
2005-03-08 21:15:00,201.755,201.902,201.755,201.835,2894199998.0
2005-03-08 21:30:00,201.833,201.856,201.753,201.839,1451699997.0
2005-03-08 21:45:00,201.777,201.984,201.777,201.915,1199099999.0
2005-03-08 22:00:00,201.91,201.994,201.877,201.97,1456299998.0
2005-03-08 22:15:00,202.003,202.024,201.86,201.883,1664900004.0
2005-03-08 22:30:00,201.885,201.952,201.804,201.853,1358499996.0
2005-03-08 22:45:00,201.832,201.978,201.832,201.91,1089399999.0
2005-03-08 23:00:00,201.922,201.955,201.807,201.858,613500002.0
2005-03-08 23:15:00,201.885,201.906,201.794,201.809,698100002.0
2005-03-08 23:30:00,201.844,201.86,201.751,201.816,765399998.0
2005-03-08 23:45:00,201.817,201.94,201.771,201.889,590799999.0
2005-03-09 00:00:00,201.895,201.915,201.756,201.799,828199998.0
2005-03-09 00:15:00,201.819,201.961,201.804,201.923,749800001.0
2005-03-09 00:30:00,201.943,201.943,201.72,201.777,686799999.0
2005-03-09 00:45:00,201.768,201.813,201.659,201.708,766000001.0
2005-03-09 01:00:00,201.726,201.731,201.596,201.647,828900003.0
2005-03-09 01:15:00,201.673,201.734,201.558,201.635,739900003.0
2005-03-09 01:30:00,201.657,201.658,201.516,201.565,715200004.0
2005-03-09 01:45:00,201.57,201.697,201.541,201.613,835899998.0
2005-03-09 02:00:00,201.655,201.695,201.481,201.527,895099997.0
2005-03-09 02:15:00,201.515,201.669,201.493,201.631,602799998.0
2005-03-09 02:30:00,201.603,201.666,201.568,201.636,844900001.0
2005-03-09 02:45:00,201.65,201.703,201.598,201.68,786799999.0
2005-03-09 03:00:00,201.671,201.811,201.645,201.727,783600001.0
2005-03-09 03:15:00,201.734,201.787,201.643,201.763,762700000.0
2005-03-09 03:30:00,201.773,201.861,201.715,201.758,738700000.0
2005-03-09 03:45:00,201.718,201.796,201.644,201.644,696800001.0
2005-03-09 04:00:00,201.673,201.783,201.673,201.767,788099998.0
2005-03-09 04:15:00,201.751,201.82,201.696,201.805,749799999.0
2005-03-09 04:30:00,201.824,201.907,201.772,201.808,739500003.0
2005-03-09 04:45:00,201.77,201.81,201.658,201.685,751800001.0
2005-03-09 05:00:00,201.657,201.752,201.646,201.738,752500002.0
2005-03-09 05:15:00,201.745,201.748,201.648,201.72,760999998.0
2005-03-09 05:30:00,201.73,201.751,201.645,201.715,714299998.0
2005-03-09 05:45:00,201.726,201.797,201.676,201.746,769900002.0
2005-03-09 06:00:00,201.751,201.81,201.72,201.78,810199997.0
2005-03-09 06:15:00,201.782,201.845,201.692,201.815,684399999.0
2005-03-09 06:30:00,201.801,201.843,201.678,201.742,803000002.0
2005-03-09 06:45:00,201.746,201.746,201.583,201.661,849900000.0
2005-03-09 07:00:00,201.629,201.719,201.607,201.665,748899998.0
2005-03-09 07:15:00,201.659,201.758,201.631,201.728,837400000.0
2005-03-09 07:30:00,201.725,201.784,201.676,201.741,729499998.0
2005-03-09 07:45:00,201.734,201.824,201.675,201.737,816399997.0
2005-03-09 08:00:00,201.74,201.826,201.669,201.805,716300003.0
2005-03-09 08:15:00,201.788,201.81,201.7,201.763,824300003.0
2005-03-09 08:30:00,201.784,201.792,201.704,201.734,811199997.0
2005-03-09 08:45:00,201.71,201.778,201.644,201.691,853299996.0
2005-03-09 09:00:00,201.692,201.769,201.67,201.743,728100000.0
2005-03-09 09:15:00,201.763,201.763,201.641,201.685,797100001.0
2005-03-09 09:30:00,201.69,201.794,201.635,201.78,802099997.0
2005-03-09 09:45:00,201.779,201.867,201.747,201.852,721700001.0
2005-03-09 10:00:00,201.81,201.832,201.649,201.715,823100002.0
2005-03-09 10:15:00,201.725,201.88,201.712,201.832,833300000.0
2005-03-09 10:30:00,201.797,201.893,201.609,201.628,777300002.0
2005-03-09 10:45:00,201.621,201.683,201.464,201.547,789599999.0
2005-03-09 11:00:00,201.548,201.633,201.425,201.515,776999997.0
2005-03-09 11:15:00,201.51,201.51,201.129,201.166,951900002.0
2005-03-09 11:30:00,201.119,201.259,200.922,200.922,767999997.0
2005-03-09 11:45:00,200.887,200.931,200.56,200.709,766500003.0
2005-03-09 12:00:00,200.683,200.688,200.539,200.573,818399998.0
2005-03-09 12:15:00,200.573,200.604,200.428,200.482,793000002.0
2005-03-09 12:30:00,200.461,200.537,200.271,200.314,851799997.0
2005-03-09 12:45:00,200.298,200.343,200.016,200.231,818499998.0
2005-03-09 13:00:00,200.228,200.355,200.173,200.244,823200002.0
2005-03-09 13:15:00,200.247,200.365,200.164,200.35,771200000.0
2005-03-09 13:30:00,200.371,200.371,200.068,200.284,936199998.0
2005-03-09 13:45:00,200.252,200.338,200.132,200.136,780399996.0
2005-03-09 14:00:00,200.137,200.343,200.058,200.111,862099999.0
2005-03-09 14:15:00,200.095,200.218,200.055,200.161,724099999.0
2005-03-09 14:30:00,200.139,200.472,200.116,200.39,807100001.0
2005-03-09 14:45:00,200.355,200.532,200.288,200.47,917400000.0
2005-03-09 15:00:00,200.461,200.546,200.387,200.546,693200000.0
2005-03-09 15:15:00,200.546,200.555,200.321,200.322,665399998.0
2005-03-09 15:30:00,200.332,200.355,200.22,200.351,734300000.0
2005-03-09 15:45:00,200.347,200.416,200.234,200.256,717700000.0
2005-03-09 16:00:00,200.29,200.29,200.151,200.213,738200002.0
2005-03-09 16:15:00,200.19,200.226,200.064,200.064,687699998.0
2005-03-09 16:30:00,200.036,200.107,199.699,199.846,843100000.0
2005-03-09 16:45:00,199.831,199.875,199.598,199.754,923099998.0
2005-03-09 17:00:00,199.737,199.858,199.671,199.852,775099999.0
2005-03-09 17:15:00,199.851,200.077,199.82,200.013,761299999.0
2005-03-09 17:30:00,199.995,200.077,199.895,199.925,786399999.0
2005-03-09 17:45:00,199.894,199.894,199.591,199.625,851100000.0
2005-03-09 18:00:00,199.62,199.724,199.596,199.709,8054199995.0
2005-03-09 18:15:00,199.722,199.836,199.657,199.824,7673000014.0
2005-03-09 18:30:00,199.838,199.872,199.7,199.817,4747200012.0
2005-03-09 18:45:00,199.813,199.971,199.78,199.948,3069700002.0
2005-03-09 19:00:00,199.912,200.092,199.854,199.984,2974100004.0
2005-03-09 19:15:00,200.008,200.181,199.965,199.97,3091500007.0
2005-03-09 19:30:00,199.964,200.258,199.964,200.185,3235000005.0
2005-03-09 19:45:00,200.216,200.31,199.799,199.86,2357900000.0
2005-03-09 20:00:00,199.869,199.931,199.772,199.888,2692700003.0
2005-03-09 20:15:00,199.9,199.967,199.84,199.858,3547599995.0
2005-03-09 20:30:00,199.836,200.046,199.836,200.036,3938699996.0
2005-03-09 20:45:00,200.043,200.126,199.977,200.0,3673800000.0
2005-03-09 21:00:00,200.067,200.129,199.942,200.105,3049700000.0
2005-03-09 21:15:00,200.11,200.223,200.03,200.088,2973700002.0
2005-03-09 21:30:00,200.092,200.125,199.981,200.07,1492799997.0
2005-03-09 21:45:00,200.075,200.143,200.007,200.07,1096700000.0
2005-03-09 22:00:00,200.052,200.185,200.021,200.111,1476700001.0
2005-03-09 22:15:00,200.157,200.296,200.119,200.261,1379699997.0
2005-03-09 22:30:00,200.268,200.31,199.997,200.072,1565600003.0
2005-03-09 22:45:00,200.1,200.105,199.887,199.937,1137100003.0
2005-03-09 23:00:00,199.912,200.034,199.891,200.027,768199998.0
2005-03-09 23:15:00,200.019,200.052,199.855,199.922,655500001.0
2005-03-09 23:30:00,199.915,200.092,199.893,200.08,719699999.0
2005-03-09 23:45:00,200.076,200.161,199.984,200.094,769699998.0
2005-03-10 00:00:00,200.065,200.232,200.008,200.108,673600001.0
2005-03-10 00:15:00,200.126,200.223,200.097,200.128,715900003.0
2005-03-10 00:30:00,200.133,200.234,200.085,200.175,749100003.0
2005-03-10 00:45:00,200.17,200.235,200.043,200.113,719099999.0
2005-03-10 01:00:00,200.147,200.147,199.933,200.023,895600000.0
2005-03-10 01:15:00,200.031,200.149,199.98,200.077,777299999.0
2005-03-10 01:30:00,200.09,200.205,200.034,200.15,662900004.0
2005-03-10 01:45:00,200.137,200.137,199.895,199.901,763899999.0
2005-03-10 02:00:00,199.903,200.018,199.87,200.01,619299998.0
2005-03-10 02:15:00,200.047,200.172,199.976,200.142,689999999.0
2005-03-10 02:30:00,200.167,200.203,200.06,200.122,856900001.0
2005-03-10 02:45:00,200.103,200.282,199.964,200.02,759399998.0
2005-03-10 03:00:00,200.032,200.085,199.895,199.982,789599996.0
2005-03-10 03:15:00,200.02,200.022,199.917,199.98,687000002.0
2005-03-10 03:30:00,199.956,200.229,199.941,200.152,739399999.0
2005-03-10 03:45:00,200.129,200.216,200.046,200.049,808499999.0
2005-03-10 04:00:00,200.012,200.081,199.827,200.081,794000002.0
2005-03-10 04:15:00,200.112,200.248,200.033,200.092,821800002.0
2005-03-10 04:30:00,200.077,200.35,200.042,200.168,834200002.0
2005-03-10 04:45:00,200.177,200.341,200.109,200.241,807300000.0
2005-03-10 05:00:00,200.257,200.306,200.196,200.293,843200006.0
2005-03-10 05:15:00,200.259,200.455,200.19,200.403,822600003.0
2005-03-10 05:30:00,200.413,200.613,200.34,200.385,846000001.0
2005-03-10 05:45:00,200.407,200.671,200.382,200.653,721700003.0
2005-03-10 06:00:00,200.632,200.768,200.534,200.575,901499999.0
2005-03-10 06:15:00,200.568,200.686,200.552,200.623,798699999.0
2005-03-10 06:30:00,200.619,200.775,200.592,200.738,798099999.0
2005-03-10 06:45:00,200.764,200.764,200.523,200.565,784899998.0
2005-03-10 07:00:00,200.553,200.959,200.547,200.885,760400007.0
2005-03-10 07:15:00,200.87,200.982,200.754,200.793,853100000.0
2005-03-10 07:30:00,200.795,200.855,200.698,200.754,767899999.0
2005-03-10 07:45:00,200.748,200.778,200.624,200.705,825400001.0
2005-03-10 08:00:00,200.654,200.697,200.556,200.621,815100003.0
2005-03-10 08:15:00,200.628,200.661,200.453,200.487,720600002.0
2005-03-10 08:30:00,200.458,200.55,200.437,200.55,762200000.0
2005-03-10 08:45:00,200.534,200.564,200.452,200.5,795999998.0
2005-03-10 09:00:00,200.494,200.512,200.265,200.295,661800001.0
2005-03-10 09:15:00,200.255,200.433,200.239,200.352,811900003.0
2005-03-10 09:30:00,200.324,200.411,200.161,200.204,857600005.0
2005-03-10 09:45:00,200.267,200.339,200.157,200.292,801999999.0
2005-03-10 10:00:00,200.294,200.697,200.294,200.62,681199998.0
2005-03-10 10:15:00,200.629,200.775,200.564,200.631,785400001.0
2005-03-10 10:30:00,200.641,200.641,200.516,200.549,853200003.0
2005-03-10 10:45:00,200.571,200.571,200.367,200.415,795400000.0
2005-03-10 11:00:00,200.443,200.533,200.327,200.457,727999999.0
2005-03-10 11:15:00,200.46,200.619,200.444,200.533,688300000.0
2005-03-10 11:30:00,200.549,200.605,200.447,200.587,884000001.0
2005-03-10 11:45:00,200.578,200.795,200.574,200.774,797200002.0
2005-03-10 12:00:00,200.787,200.994,200.783,200.843,664599999.0
2005-03-10 12:15:00,200.834,200.996,200.831,200.996,741800000.0
2005-03-10 12:30:00,200.983,201.122,200.846,200.91,799100003.0
2005-03-10 12:45:00,200.898,200.898,200.786,200.857,711200000.0
2005-03-10 13:00:00,200.852,200.889,200.768,200.853,742299999.0
2005-03-10 13:15:00,200.85,200.879,200.778,200.782,821400001.0
2005-03-10 13:30:00,200.79,200.895,200.727,200.89,863700001.0
2005-03-10 13:45:00,200.904,200.939,200.772,200.837,757699995.0
2005-03-10 14:00:00,200.818,200.835,200.566,200.642,751299999.0
2005-03-10 14:15:00,200.652,200.705,200.504,200.56,775500001.0
2005-03-10 14:30:00,200.566,200.628,200.415,200.439,862999998.0
2005-03-10 14:45:00,200.451,200.618,200.388,200.571,778200000.0
2005-03-10 15:00:00,200.604,200.632,200.387,200.44,757499999.0
2005-03-10 15:15:00,200.438,200.438,200.293,200.368,743300001.0
2005-03-10 15:30:00,200.389,200.546,200.292,200.458,709499998.0
2005-03-10 15:45:00,200.464,200.488,200.226,200.266,716600001.0
2005-03-10 16:00:00,200.25,200.364,200.207,200.236,707700002.0
2005-03-10 16:15:00,200.241,200.29,200.11,200.148,788000001.0
2005-03-10 16:30:00,200.149,200.276,200.132,200.212,879700003.0
2005-03-10 16:45:00,200.25,200.295,200.014,200.168,801700001.0
2005-03-10 17:00:00,200.179,200.273,200.078,200.248,788999997.0
2005-03-10 17:15:00,200.277,200.376,200.207,200.254,715000000.0
2005-03-10 17:30:00,200.266,200.535,200.266,200.535,766200001.0
2005-03-10 17:45:00,200.543,200.651,200.308,200.308,731300001.0
2005-03-10 18:00:00,200.335,200.345,200.084,200.168,8286800011.0
2005-03-10 18:15:00,200.186,200.294,200.085,200.273,7723600008.0
2005-03-10 18:30:00,200.285,200.287,200.15,200.182,4568599999.0
2005-03-10 18:45:00,200.198,200.46,200.159,200.313,3283900003.0
2005-03-10 19:00:00,200.295,200.319,200.124,200.29,2818500006.0
2005-03-10 19:15:00,200.319,200.341,200.139,200.143,3221300001.0
2005-03-10 19:30:00,200.13,200.273,200.099,200.13,3442700005.0
2005-03-10 19:45:00,200.201,200.238,200.076,200.095,2468300003.0
2005-03-10 20:00:00,200.115,200.165,199.863,199.874,2650799997.0
2005-03-10 20:15:00,199.877,200.114,199.823,200.1,3322400002.0
2005-03-10 20:30:00,200.11,200.272,200.063,200.225,3809899999.0
2005-03-10 20:45:00,200.229,200.245,200.154,200.221,4039200001.0
2005-03-10 21:00:00,200.241,200.28,200.03,200.03,2906500006.0
2005-03-10 21:15:00,200.098,200.113,199.85,199.973,3208400002.0
2005-03-10 21:30:00,200.019,200.137,199.995,200.103,1557799998.0
2005-03-10 21:45:00,200.121,200.144,199.992,200.066,1235400003.0
2005-03-10 22:00:00,200.064,200.125,199.978,200.015,1451500001.0
2005-03-10 22:15:00,200.014,200.097,199.996,200.027,1538899999.0
2005-03-10 22:30:00,200.029,200.099,199.985,199.997,1428600002.0
2005-03-10 22:45:00,200.0,200.078,199.892,200.034,1032500000.0
2005-03-10 23:00:00,200.024,200.099,199.979,200.054,771199998.0
2005-03-10 23:15:00,200.05,200.107,199.995,200.006,772100000.0
2005-03-10 23:30:00,200.092,200.244,200.079,200.14,693800001.0
2005-03-10 23:45:00,200.122,200.198,200.083,200.173,843399994.0
2005-03-11 00:00:00,200.171,200.237,200.06,200.093,872700002.0
2005-03-11 00:15:00,200.119,200.119,199.924,200.004,778100001.0
2005-03-11 00:30:00,199.994,200.088,199.994,200.057,714400004.0
2005-03-11 00:45:00,200.081,200.097,199.942,200.011,705500000.0
2005-03-11 01:00:00,200.015,200.059,199.851,199.991,804900000.0
2005-03-11 01:15:00,199.975,200.009,199.864,199.953,907199998.0
2005-03-11 01:30:00,199.951,200.028,199.809,199.83,676000001.0
2005-03-11 01:45:00,199.814,199.957,199.768,199.915,695899999.0
2005-03-11 02:00:00,199.929,200.043,199.897,200.028,739700000.0
2005-03-11 02:15:00,200.036,200.052,199.866,199.879,700000000.0
2005-03-11 02:30:00,199.876,200.059,199.859,200.059,848600003.0
2005-03-11 02:45:00,200.043,200.164,200.004,200.114,734799996.0
2005-03-11 03:00:00,200.092,200.25,200.049,200.071,707400001.0
2005-03-11 03:15:00,200.1,200.112,199.996,200.05,744500002.0
2005-03-11 03:30:00,200.046,200.093,199.971,200.01,807500001.0
2005-03-11 03:45:00,200.012,200.041,199.904,199.953,702100002.0
2005-03-11 04:00:00,199.974,200.155,199.933,200.09,867300002.0
2005-03-11 04:15:00,200.086,200.165,200.033,200.134,713699999.0
2005-03-11 04:30:00,200.142,200.212,200.029,200.166,723399996.0
2005-03-11 04:45:00,200.166,200.2,200.043,200.071,803499999.0
2005-03-11 05:00:00,200.07,200.222,200.054,200.196,860400003.0
2005-03-11 05:15:00,200.183,200.231,200.12,200.182,895800000.0
2005-03-11 05:30:00,200.184,200.215,200.121,200.174,731600000.0
2005-03-11 05:45:00,200.189,200.353,200.139,200.316,806899999.0
2005-03-11 06:00:00,200.322,200.332,200.237,200.325,727299999.0
2005-03-11 06:15:00,200.303,200.329,200.244,200.316,746899998.0
2005-03-11 06:30:00,200.313,200.317,200.173,200.244,709100000.0
2005-03-11 06:45:00,200.242,200.327,200.204,200.309,676299996.0
2005-03-11 07:00:00,200.301,200.332,200.218,200.293,731700004.0
2005-03-11 07:15:00,200.287,200.374,200.228,200.333,823300001.0
2005-03-11 07:30:00,200.326,200.345,200.174,200.227,625100002.0
2005-03-11 07:45:00,200.207,200.304,200.185,200.304,736800002.0
2005-03-11 08:00:00,200.316,200.454,200.248,200.275,694300001.0
2005-03-11 08:15:00,200.264,200.325,200.236,200.279,780399997.0
2005-03-11 08:30:00,200.263,200.293,200.221,200.272,789199999.0
2005-03-11 08:45:00,200.3,200.332,200.211,200.311,750199999.0
2005-03-11 09:00:00,200.325,200.375,200.206,200.219,614000001.0
2005-03-11 09:15:00,200.236,200.3,200.172,200.3,749100001.0
2005-03-11 09:30:00,200.304,200.337,200.156,200.218,865899997.0
2005-03-11 09:45:00,200.229,200.232,200.019,200.039,772900001.0
2005-03-11 10:00:00,200.055,200.099,199.91,199.976,682400001.0
2005-03-11 10:15:00,199.993,200.083,199.954,199.996,799099997.0
2005-03-11 10:30:00,199.975,200.002,199.859,199.917,815300002.0
2005-03-11 10:45:00,199.919,200.021,199.587,199.598,753300003.0
2005-03-11 11:00:00,199.595,199.88,199.572,199.745,799100000.0
2005-03-11 11:15:00,199.722,199.82,199.661,199.682,724599997.0
2005-03-11 11:30:00,199.656,199.816,199.639,199.812,868900000.0
2005-03-11 11:45:00,199.781,199.904,199.78,199.865,762800000.0
2005-03-11 12:00:00,199.878,199.894,199.812,199.893,737199996.0
2005-03-11 12:15:00,199.909,199.996,199.873,199.893,690200000.0
2005-03-11 12:30:00,199.886,199.981,199.798,199.941,776200001.0
2005-03-11 12:45:00,199.944,199.953,199.827,199.908,853900001.0
2005-03-11 13:00:00,199.897,199.968,199.869,199.914,883300002.0
2005-03-11 13:15:00,199.926,199.958,199.808,199.86,721599998.0
2005-03-11 13:30:00,199.847,199.948,199.821,199.859,726300000.0
2005-03-11 13:45:00,199.859,199.872,199.742,199.808,772300002.0
2005-03-11 14:00:00,199.798,199.831,199.701,199.8,675600000.0
2005-03-11 14:15:00,199.803,199.92,199.784,199.901,699200000.0
2005-03-11 14:30:00,199.872,199.927,199.779,199.779,721800000.0
2005-03-11 14:45:00,199.779,199.837,199.737,199.77,856500006.0
2005-03-11 15:00:00,199.774,199.949,199.736,199.849,756599999.0
2005-03-11 15:15:00,199.875,200.085,199.831,200.046,869700003.0
2005-03-11 15:30:00,200.007,200.312,199.959,199.973,941300003.0
2005-03-11 15:45:00,199.973,200.184,199.921,200.043,830800001.0
2005-03-11 16:00:00,200.016,200.308,200.016,200.048,686200002.0
2005-03-11 16:15:00,200.041,200.14,199.986,199.999,738399998.0
2005-03-11 16:30:00,199.993,200.093,199.801,199.808,843899998.0
2005-03-11 16:45:00,199.837,199.903,199.784,199.821,890399998.0
2005-03-11 17:00:00,199.794,200.056,199.771,200.005,833900001.0
2005-03-11 17:15:00,200.031,200.263,200.002,200.089,735699997.0
2005-03-11 17:30:00,200.092,200.137,200.021,200.089,735699999.0
2005-03-11 17:45:00,200.093,200.294,199.959,200.294,653500000.0
2005-03-11 18:00:00,200.275,200.277,200.079,200.163,7696700001.0
2005-03-11 18:15:00,200.157,200.201,199.991,200.058,7928000004.0
2005-03-11 18:30:00,200.052,200.18,199.98,200.066,4239700002.0
2005-03-11 18:45:00,200.076,200.215,200.063,200.175,3200600005.0
2005-03-11 19:00:00,200.161,200.206,199.996,200.055,2911799993.0
2005-03-11 19:15:00,200.04,200.23,200.002,200.205,2884599998.0
2005-03-11 19:30:00,200.187,200.23,199.976,200.202,3353400001.0
2005-03-11 19:45:00,200.227,200.231,200.129,200.14,2268400004.0
2005-03-11 20:00:00,200.147,200.241,200.075,200.207,2708600001.0
2005-03-11 20:15:00,200.191,200.227,200.136,200.154,3573799998.0
2005-03-11 20:30:00,200.156,200.179,199.988,200.058,3955799999.0
2005-03-11 20:45:00,200.066,200.107,200.015,200.06,3615199996.0
2005-03-11 21:00:00,200.071,200.072,199.934,200.006,3052999998.0
2005-03-11 21:15:00,200.008,200.098,199.981,200.095,2971800006.0
2005-03-11 21:30:00,200.106,200.184,200.043,200.058,1402400004.0
2005-03-11 21:45:00,200.083,200.18,199.988,200.08,1137699996.0
2005-03-11 22:00:00,200.083,200.142,199.917,200.002,1445500003.0
2005-03-11 22:15:00,199.988,200.084,199.901,199.967,1317100001.0
2005-03-11 22:30:00,200.057,200.072,199.874,200.043,1401900000.0
2005-03-11 22:45:00,200.065,200.105,199.955,200.031,1000899997.0
2005-03-11 23:00:00,200.069,200.183,200.015,200.055,788699998.0
2005-03-11 23:15:00,200.081,200.243,200.05,200.169,779800001.0
2005-03-11 23:30:00,200.212,200.212,200.036,200.132,697699998.0
2005-03-11 23:45:00,200.121,200.26,200.055,200.23,712199999.0
2005-03-14 00:00:00,200.0,200.108,199.901,200.057,805100001.0
2005-03-14 00:15:00,200.015,200.162,199.941,200.162,757200000.0
2005-03-14 00:30:00,200.104,200.193,200.101,200.125,575900000.0
2005-03-14 00:45:00,200.163,200.214,200.109,200.144,660900004.0
2005-03-14 01:00:00,200.157,200.296,200.018,200.018,734899995.0
2005-03-14 01:15:00,200.082,200.249,200.043,200.175,774099999.0
2005-03-14 01:30:00,200.213,200.248,200.151,200.17,730900000.0
2005-03-14 01:45:00,200.136,200.239,199.943,200.035,758700001.0
2005-03-14 02:00:00,200.035,200.337,200.016,200.328,849200003.0
2005-03-14 02:15:00,200.348,200.429,200.177,200.216,874200006.0
2005-03-14 02:30:00,200.232,200.365,200.156,200.365,769799998.0
2005-03-14 02:45:00,200.336,200.549,200.252,200.523,672099999.0
2005-03-14 03:00:00,200.49,200.603,200.407,200.42,779900001.0
2005-03-14 03:15:00,200.442,200.749,200.388,200.749,802700004.0
2005-03-14 03:30:00,200.752,200.845,200.668,200.762,823199999.0
2005-03-14 03:45:00,200.769,200.851,200.706,200.838,871100002.0
2005-03-14 04:00:00,200.839,201.058,200.822,201.02,876800001.0
2005-03-14 04:15:00,201.018,201.028,200.855,200.905,866400001.0
2005-03-14 04:30:00,200.906,200.917,200.784,200.833,667799999.0
2005-03-14 04:45:00,200.828,200.867,200.743,200.782,586600000.0
2005-03-14 05:00:00,200.806,200.839,200.708,200.802,822800004.0
2005-03-14 05:15:00,200.811,200.856,200.735,200.786,783699998.0
2005-03-14 05:30:00,200.806,200.936,200.771,200.847,732300002.0
2005-03-14 05:45:00,200.868,200.877,200.668,200.718,862400000.0
2005-03-14 06:00:00,200.71,200.784,200.679,200.742,809900000.0
2005-03-14 06:15:00,200.703,200.807,200.681,200.782,704400000.0
2005-03-14 06:30:00,200.83,200.961,200.767,200.796,658800003.0
2005-03-14 06:45:00,200.832,200.89,200.767,200.846,878700004.0
2005-03-14 07:00:00,200.835,200.923,200.754,200.898,617800001.0
2005-03-14 07:15:00,200.893,201.03,200.839,201.03,770300000.0
2005-03-14 07:30:00,201.027,201.174,200.995,201.081,689200000.0
2005-03-14 07:45:00,201.165,201.208,201.038,201.118,860000000.0
2005-03-14 08:00:00,201.095,201.213,200.982,201.083,766600001.0
2005-03-14 08:15:00,201.073,201.178,201.041,201.048,882299997.0
2005-03-14 08:30:00,201.048,201.264,201.011,201.085,796900000.0
2005-03-14 08:45:00,201.101,201.101,201.034,201.068,762000003.0
2005-03-14 09:00:00,201.081,201.1,200.872,200.875,729599997.0
2005-03-14 09:15:00,200.92,201.096,200.89,201.012,810000006.0
2005-03-14 09:30:00,201.031,201.07,200.764,200.818,941199999.0
2005-03-14 09:45:00,200.822,200.855,200.624,200.719,733100001.0
2005-03-14 10:00:00,200.702,200.852,200.642,200.793,672500000.0
2005-03-14 10:15:00,200.799,200.803,200.59,200.619,942100003.0
2005-03-14 10:30:00,200.593,200.711,200.574,200.67,830899999.0
2005-03-14 10:45:00,200.684,200.826,200.584,200.826,852000000.0
2005-03-14 11:00:00,200.88,200.945,200.814,200.828,769599998.0
2005-03-14 11:15:00,200.856,200.861,200.711,200.857,785700000.0
2005-03-14 11:30:00,200.845,201.167,200.807,201.145,794900000.0
2005-03-14 11:45:00,201.139,201.225,201.129,201.205,775000003.0
2005-03-14 12:00:00,201.204,201.255,201.148,201.177,751199998.0
2005-03-14 12:15:00,201.184,201.262,201.146,201.189,800999998.0
2005-03-14 12:30:00,201.181,201.247,201.163,201.184,804999998.0
2005-03-14 12:45:00,201.145,201.181,201.078,201.16,818400002.0
2005-03-14 13:00:00,201.143,201.318,201.081,201.318,816600003.0
2005-03-14 13:15:00,201.309,201.422,201.3,201.32,691300003.0
2005-03-14 13:30:00,201.343,201.386,201.277,201.302,915499998.0
2005-03-14 13:45:00,201.278,201.389,201.271,201.315,716099999.0
2005-03-14 14:00:00,201.284,201.425,201.249,201.335,752599996.0
2005-03-14 14:15:00,201.349,201.372,200.948,201.04,655999999.0
2005-03-14 14:30:00,201.044,201.171,201.019,201.109,675299997.0
2005-03-14 14:45:00,201.06,201.08,200.908,200.964,853600000.0
2005-03-14 15:00:00,200.955,200.982,200.8,200.911,599899998.0
2005-03-14 15:15:00,200.904,201.023,200.895,201.023,693200002.0
2005-03-14 15:30:00,201.005,201.005,200.766,200.787,878499997.0
2005-03-14 15:45:00,200.781,200.809,200.596,200.625,738000002.0
2005-03-14 16:00:00,200.644,200.732,200.614,200.617,834100004.0
2005-03-14 16:15:00,200.619,200.655,200.465,200.518,813300000.0
2005-03-14 16:30:00,200.498,200.6,200.405,200.58,787300003.0
2005-03-14 16:45:00,200.566,200.647,200.529,200.545,849999999.0
2005-03-14 17:00:00,200.563,200.632,200.449,200.453,682900004.0
2005-03-14 17:15:00,200.447,200.485,200.38,200.41,680899999.0
2005-03-14 17:30:00,200.391,200.501,200.346,200.43,760999998.0
2005-03-14 17:45:00,200.437,200.618,200.417,200.419,777200001.0
2005-03-14 18:00:00,200.433,200.598,200.412,200.569,8371000007.0
2005-03-14 18:15:00,200.576,200.643,200.499,200.617,7750300004.0
2005-03-14 18:30:00,200.624,200.655,200.485,200.586,4697900002.0
2005-03-14 18:45:00,200.6,200.811,200.558,200.765,3181399998.0
2005-03-14 19:00:00,200.738,200.886,200.705,200.86,3117000010.0
2005-03-14 19:15:00,200.901,200.987,200.762,200.784,2838500003.0
2005-03-14 19:30:00,200.823,200.958,200.813,200.915,3247699999.0
2005-03-14 19:45:00,200.88,201.029,200.858,200.995,2464700001.0
2005-03-14 20:00:00,200.954,201.079,200.845,201.043,2957900005.0
2005-03-14 20:15:00,201.058,201.061,200.821,200.872,3418099996.0
2005-03-14 20:30:00,200.885,201.064,200.857,201.053,3690999998.0
2005-03-14 20:45:00,201.045,201.098,200.999,201.077,4021100003.0
2005-03-14 21:00:00,201.079,201.092,200.94,200.985,2909800000.0
2005-03-14 21:15:00,200.992,201.093,200.948,200.98,2950400002.0
2005-03-14 21:30:00,200.993,201.003,200.875,200.925,1436900002.0
2005-03-14 21:45:00,200.896,201.022,200.765,200.805,1303900000.0
2005-03-14 22:00:00,200.799,200.956,200.782,200.926,1411200003.0
2005-03-14 22:15:00,200.935,200.997,200.838,200.882,1482000001.0
2005-03-14 22:30:00,200.889,200.909,200.801,200.829,1391899997.0
2005-03-14 22:45:00,200.825,200.825,200.707,200.773,1118000002.0
2005-03-14 23:00:00,200.763,200.79,200.613,200.686,687000002.0
2005-03-14 23:15:00,200.684,200.779,200.674,200.678,695699998.0
2005-03-14 23:30:00,200.665,200.704,200.532,200.562,720600000.0
2005-03-14 23:45:00,200.534,200.634,200.503,200.57,663399998.0
2005-03-15 00:00:00,200.606,200.719,200.543,200.717,662199999.0
2005-03-15 00:15:00,200.701,200.784,200.614,200.656,679600001.0
2005-03-15 00:30:00,200.649,200.744,200.594,200.724,698100001.0
2005-03-15 00:45:00,200.722,200.741,200.585,200.585,698800000.0
2005-03-15 01:00:00,200.633,200.759,200.557,200.707,719300001.0
2005-03-15 01:15:00,200.78,200.811,200.634,200.733,752100000.0
2005-03-15 01:30:00,200.785,200.796,200.702,200.752,689999998.0
2005-03-15 01:45:00,200.75,200.844,200.692,200.811,818199999.0
2005-03-15 02:00:00,200.817,200.817,200.634,200.693,787800001.0
2005-03-15 02:15:00,200.705,200.763,200.403,200.423,722500001.0
2005-03-15 02:30:00,200.443,200.497,200.271,200.412,844500000.0
2005-03-15 02:45:00,200.436,200.547,200.342,200.518,698500000.0
2005-03-15 03:00:00,200.486,200.594,200.433,200.46,892299998.0
2005-03-15 03:15:00,200.464,200.464,200.279,200.347,667600002.0
2005-03-15 03:30:00,200.354,200.385,200.25,200.341,728199998.0
2005-03-15 03:45:00,200.346,200.434,200.308,200.425,733499997.0
2005-03-15 04:00:00,200.434,200.445,200.279,200.391,822800002.0
2005-03-15 04:15:00,200.395,200.528,200.349,200.452,798300001.0
2005-03-15 04:30:00,200.464,200.504,200.352,200.39,692400000.0
2005-03-15 04:45:00,200.356,200.467,200.347,200.372,852499995.0
2005-03-15 05:00:00,200.39,200.49,200.319,200.483,787000005.0
2005-03-15 05:15:00,200.408,200.516,200.35,200.42,722900001.0
2005-03-15 05:30:00,200.44,200.535,200.373,200.525,613700001.0
2005-03-15 05:45:00,200.535,200.61,200.448,200.525,801899999.0
2005-03-15 06:00:00,200.489,200.58,200.475,200.577,729700001.0
2005-03-15 06:15:00,200.548,200.64,200.537,200.602,745100004.0
2005-03-15 06:30:00,200.593,200.745,200.572,200.637,771900002.0
2005-03-15 06:45:00,200.633,200.758,200.627,200.707,844499997.0
2005-03-15 07:00:00,200.65,200.703,200.629,200.69,668000001.0
2005-03-15 07:15:00,200.679,200.782,200.652,200.745,668199998.0
2005-03-15 07:30:00,200.729,200.796,200.591,200.612,770100003.0
2005-03-15 07:45:00,200.661,200.694,200.549,200.642,729200000.0
2005-03-15 08:00:00,200.628,200.708,200.566,200.665,826400000.0
2005-03-15 08:15:00,200.654,200.719,200.591,200.636,794099998.0
2005-03-15 08:30:00,200.626,200.742,200.599,200.692,853800003.0
2005-03-15 08:45:00,200.663,200.74,200.594,200.709,697899999.0
2005-03-15 09:00:00,200.691,200.821,200.609,200.746,763499999.0
2005-03-15 09:15:00,200.723,200.882,200.641,200.653,795500004.0
2005-03-15 09:30:00,200.689,200.763,200.609,200.7,774500002.0
2005-03-15 09:45:00,200.707,200.762,200.558,200.632,787599997.0
2005-03-15 10:00:00,200.632,200.737,200.456,200.481,728599998.0
2005-03-15 10:15:00,200.467,200.649,200.371,200.61,834700000.0
2005-03-15 10:30:00,200.606,200.703,200.45,200.457,882199999.0
2005-03-15 10:45:00,200.468,200.51,200.343,200.371,880099999.0
2005-03-15 11:00:00,200.392,200.399,200.184,200.284,733899999.0
2005-03-15 11:15:00,200.293,200.335,200.205,200.274,648499997.0
2005-03-15 11:30:00,200.275,200.383,200.251,200.301,768699999.0
2005-03-15 11:45:00,200.328,200.535,200.321,200.534,696599999.0
2005-03-15 12:00:00,200.546,200.582,200.447,200.513,795600003.0
2005-03-15 12:15:00,200.507,200.602,200.375,200.54,797000000.0
2005-03-15 12:30:00,200.506,200.675,200.46,200.647,767499999.0
2005-03-15 12:45:00,200.657,200.76,200.47,200.521,849600000.0
2005-03-15 13:00:00,200.531,200.688,200.45,200.622,752799999.0
2005-03-15 13:15:00,200.553,200.818,200.553,200.765,887000001.0
2005-03-15 13:30:00,200.749,200.889,200.717,200.734,772300001.0
2005-03-15 13:45:00,200.694,200.753,200.652,200.719,785800005.0
2005-03-15 14:00:00,200.685,200.713,200.465,200.556,846899999.0
2005-03-15 14:15:00,200.569,200.615,200.494,200.515,892600004.0
2005-03-15 14:30:00,200.482,200.561,200.425,200.442,797599998.0
2005-03-15 14:45:00,200.442,200.567,200.371,200.446,822200000.0
2005-03-15 15:00:00,200.442,200.733,200.387,200.689,669500001.0
2005-03-15 15:15:00,200.71,200.809,200.585,200.755,756799999.0
2005-03-15 15:30:00,200.783,200.801,200.484,200.507,797600001.0
2005-03-15 15:45:00,200.477,200.546,200.324,200.362,873199998.0
2005-03-15 16:00:00,200.32,200.695,200.243,200.639,722900001.0
2005-03-15 16:15:00,200.663,200.726,200.42,200.437,750500000.0
2005-03-15 16:30:00,200.416,200.477,200.181,200.241,1003600003.0
2005-03-15 16:45:00,200.21,200.248,200.021,200.151,803799998.0
2005-03-15 17:00:00,200.149,200.163,199.86,199.919,730100001.0
2005-03-15 17:15:00,199.959,200.108,199.914,200.046,873399999.0
2005-03-15 17:30:00,200.039,200.076,199.845,199.869,863800005.0
2005-03-15 17:45:00,199.876,199.979,199.847,199.941,854100002.0
2005-03-15 18:00:00,199.955,199.955,199.782,199.853,8227400006.0
2005-03-15 18:15:00,199.867,199.975,199.841,199.923,7567500002.0
2005-03-15 18:30:00,199.966,200.134,199.926,200.047,4483600002.0
2005-03-15 18:45:00,200.068,200.152,199.898,199.922,3205299998.0
2005-03-15 19:00:00,199.915,199.938,199.8,199.913,2958200001.0
2005-03-15 19:15:00,199.929,199.964,199.767,199.844,3231799998.0
2005-03-15 19:30:00,199.83,199.948,199.81,199.897,3345100008.0
2005-03-15 19:45:00,199.888,199.946,199.714,199.759,2433200004.0
2005-03-15 20:00:00,199.772,199.803,199.677,199.767,2885099996.0
2005-03-15 20:15:00,199.772,199.823,199.655,199.785,3678999997.0
2005-03-15 20:30:00,199.784,199.855,199.73,199.766,4062400003.0
2005-03-15 20:45:00,199.792,199.919,199.771,199.896,3821900000.0
2005-03-15 21:00:00,199.862,199.916,199.794,199.843,3144499997.0
2005-03-15 21:15:00,199.831,199.878,199.753,199.789,3176000002.0
2005-03-15 21:30:00,199.801,199.863,199.769,199.796,1324099999.0
2005-03-15 21:45:00,199.781,199.852,199.718,199.822,1241000003.0
2005-03-15 22:00:00,199.81,199.836,199.75,199.754,1474699997.0
2005-03-15 22:15:00,199.737,199.813,199.704,199.755,1399599995.0
2005-03-15 22:30:00,199.752,199.876,199.701,199.85,1415099999.0
2005-03-15 22:45:00,199.871,199.891,199.74,199.76,1131800000.0
2005-03-15 23:00:00,199.73,199.833,199.73,199.82,756599998.0
2005-03-15 23:15:00,199.838,199.912,199.792,199.896,915200001.0
2005-03-15 23:30:00,199.906,199.952,199.803,199.945,788100003.0
2005-03-15 23:45:00,199.977,200.005,199.896,199.974,763699999.0
2005-03-16 00:00:00,199.979,200.005,199.847,199.857,723200000.0
2005-03-16 00:15:00,199.841,199.895,199.79,199.869,805199998.0
2005-03-16 00:30:00,199.864,199.971,199.851,199.942,721699999.0
2005-03-16 00:45:00,199.945,200.025,199.851,199.931,742399998.0
2005-03-16 01:00:00,199.94,199.962,199.833,199.93,797300003.0
2005-03-16 01:15:00,199.929,200.006,199.878,199.937,810100003.0
2005-03-16 01:30:00,199.927,200.05,199.858,200.021,666300002.0
2005-03-16 01:45:00,200.062,200.062,199.911,199.959,734200003.0
2005-03-16 02:00:00,199.942,200.073,199.921,199.971,765300002.0
2005-03-16 02:15:00,199.961,200.02,199.91,200.008,815199998.0
2005-03-16 02:30:00,199.987,200.04,199.925,200.005,770400000.0
2005-03-16 02:45:00,199.952,200.053,199.82,200.024,758900003.0
2005-03-16 03:00:00,199.993,200.2,199.993,200.078,605799999.0
2005-03-16 03:15:00,200.073,200.146,200.029,200.082,662700001.0
2005-03-16 03:30:00,200.077,200.098,199.952,199.974,858100002.0
2005-03-16 03:45:00,199.953,200.019,199.895,200.0,748699997.0
2005-03-16 04:00:00,199.985,200.007,199.796,199.924,854599996.0
2005-03-16 04:15:00,199.95,199.974,199.81,199.825,665000000.0
2005-03-16 04:30:00,199.82,199.853,199.719,199.801,699099999.0
2005-03-16 04:45:00,199.782,199.799,199.698,199.789,678399998.0
2005-03-16 05:00:00,199.769,199.812,199.64,199.723,697700001.0
2005-03-16 05:15:00,199.717,199.763,199.676,199.711,849000002.0
2005-03-16 05:30:00,199.681,199.838,199.673,199.772,722900003.0
2005-03-16 05:45:00,199.801,199.857,199.714,199.751,814300000.0
2005-03-16 06:00:00,199.751,199.805,199.707,199.777,729299999.0
2005-03-16 06:15:00,199.747,199.823,199.71,199.772,817100001.0
2005-03-16 06:30:00,199.746,199.813,199.708,199.76,776400001.0
2005-03-16 06:45:00,199.774,199.842,199.705,199.828,678099998.0
2005-03-16 07:00:00,199.82,199.857,199.696,199.747,712199999.0
2005-03-16 07:15:00,199.727,199.856,199.707,199.843,693300002.0
2005-03-16 07:30:00,199.802,199.876,199.715,199.762,698600001.0
2005-03-16 07:45:00,199.761,199.86,199.722,199.769,737199999.0
2005-03-16 08:00:00,199.828,199.832,199.675,199.723,811700000.0
2005-03-16 08:15:00,199.729,199.828,199.717,199.826,670600001.0
2005-03-16 08:30:00,199.832,199.848,199.669,199.691,787100002.0
2005-03-16 08:45:00,199.685,199.815,199.616,199.815,748899999.0
2005-03-16 09:00:00,199.812,199.9,199.725,199.785,699600003.0
2005-03-16 09:15:00,199.791,199.968,199.783,199.933,609000001.0
2005-03-16 09:30:00,199.934,200.219,199.901,200.198,734800001.0
2005-03-16 09:45:00,200.223,200.394,200.164,200.175,755300003.0
2005-03-16 10:00:00,200.161,200.316,200.151,200.28,703299996.0
2005-03-16 10:15:00,200.29,200.381,200.216,200.264,742300001.0
2005-03-16 10:30:00,200.267,200.358,200.241,200.345,728800001.0
2005-03-16 10:45:00,200.38,200.38,200.283,200.327,817300005.0
2005-03-16 11:00:00,200.343,200.36,200.245,200.354,669599997.0
2005-03-16 11:15:00,200.341,200.387,200.223,200.303,814699999.0
2005-03-16 11:30:00,200.322,200.368,200.051,200.127,891799999.0
2005-03-16 11:45:00,200.115,200.264,200.087,200.094,744300002.0
2005-03-16 12:00:00,200.115,200.164,200.059,200.095,811300000.0
2005-03-16 12:15:00,200.094,200.303,200.086,200.098,806500000.0
2005-03-16 12:30:00,200.072,200.302,200.072,200.281,808699998.0
2005-03-16 12:45:00,200.248,200.262,200.041,200.071,861000001.0
2005-03-16 13:00:00,200.05,200.26,200.005,200.26,660500000.0
2005-03-16 13:15:00,200.251,200.28,200.153,200.243,809800000.0
2005-03-16 13:30:00,200.156,200.349,200.156,200.311,804000002.0
2005-03-16 13:45:00,200.322,200.493,200.253,200.328,646900000.0
2005-03-16 14:00:00,200.318,200.35,200.152,200.175,772200001.0
2005-03-16 14:15:00,200.172,200.341,200.093,200.287,694300000.0
2005-03-16 14:30:00,200.258,200.335,200.198,200.332,658800000.0
2005-03-16 14:45:00,200.315,200.417,200.271,200.365,827900000.0
2005-03-16 15:00:00,200.341,200.341,200.099,200.156,770800004.0
2005-03-16 15:15:00,200.124,200.154,200.037,200.102,718600001.0
2005-03-16 15:30:00,200.105,200.329,200.064,200.29,776500000.0
2005-03-16 15:45:00,200.28,200.444,200.237,200.404,736000001.0
2005-03-16 16:00:00,200.406,200.627,200.383,200.582,697299999.0
2005-03-16 16:15:00,200.593,200.64,200.535,200.582,913799999.0
2005-03-16 16:30:00,200.546,200.693,200.527,200.649,831500001.0
2005-03-16 16:45:00,200.657,200.793,200.647,200.78,824999996.0
2005-03-16 17:00:00,200.789,200.964,200.733,200.877,854500002.0
2005-03-16 17:15:00,200.87,200.885,200.769,200.811,744900000.0
2005-03-16 17:30:00,200.8,200.867,200.74,200.74,774300001.0
2005-03-16 17:45:00,200.752,200.784,200.624,200.7,693400000.0
2005-03-16 18:00:00,200.737,200.816,200.517,200.607,7731900009.0
2005-03-16 18:15:00,200.59,200.614,200.459,200.465,7577700011.0
2005-03-16 18:30:00,200.469,200.562,200.448,200.493,4649899998.0
2005-03-16 18:45:00,200.493,200.533,200.406,200.51,3261400003.0
2005-03-16 19:00:00,200.52,200.733,200.495,200.684,2873600002.0
2005-03-16 19:15:00,200.707,200.781,200.621,200.773,2986000001.0
2005-03-16 19:30:00,200.784,200.814,200.669,200.711,3170899999.0
2005-03-16 19:45:00,200.72,200.767,200.666,200.703,2581000007.0
2005-03-16 20:00:00,200.693,200.728,200.594,200.648,2585800000.0
2005-03-16 20:15:00,200.641,200.662,200.544,200.559,3366299999.0
2005-03-16 20:30:00,200.605,200.748,200.591,200.738,3931099994.0
2005-03-16 20:45:00,200.745,200.852,200.672,200.815,4187600002.0
2005-03-16 21:00:00,200.828,200.835,200.651,200.664,2893600003.0
2005-03-16 21:15:00,200.703,200.725,200.549,200.629,3098900005.0
2005-03-16 21:30:00,200.623,200.657,200.392,200.402,1336899995.0
2005-03-16 21:45:00,200.419,200.53,200.39,200.518,1301400003.0
2005-03-16 22:00:00,200.538,200.583,200.463,200.579,1493299998.0
2005-03-16 22:15:00,200.585,200.634,200.47,200.568,1435299999.0
2005-03-16 22:30:00,200.58,200.738,200.572,200.65,1294900004.0
2005-03-16 22:45:00,200.648,200.71,200.609,200.688,1051800002.0
2005-03-16 23:00:00,200.664,200.723,200.62,200.648,772899998.0
2005-03-16 23:15:00,200.682,200.685,200.516,200.565,771500001.0
2005-03-16 23:30:00,200.594,200.652,200.55,200.587,753100001.0
2005-03-16 23:45:00,200.609,200.613,200.523,200.571,792600004.0
2005-03-17 00:00:00,200.604,200.787,200.549,200.619,755300001.0
2005-03-17 00:15:00,200.62,200.658,200.546,200.657,802900000.0
2005-03-17 00:30:00,200.661,200.718,200.57,200.718,676299999.0
2005-03-17 00:45:00,200.757,200.827,200.71,200.766,723799998.0
2005-03-17 01:00:00,200.782,200.908,200.733,200.814,844900002.0
2005-03-17 01:15:00,200.83,200.84,200.765,200.806,735700000.0
2005-03-17 01:30:00,200.799,200.996,200.756,200.896,669100000.0
2005-03-17 01:45:00,200.861,200.871,200.657,200.79,702900000.0
2005-03-17 02:00:00,200.768,200.937,200.754,200.921,657800002.0
2005-03-17 02:15:00,200.895,200.967,200.827,200.887,709799998.0
2005-03-17 02:30:00,200.879,201.028,200.802,200.99,819300000.0
2005-03-17 02:45:00,200.952,200.97,200.751,200.763,742200003.0
2005-03-17 03:00:00,200.764,200.838,200.697,200.702,628100001.0
2005-03-17 03:15:00,200.684,200.848,200.672,200.783,706799999.0
2005-03-17 03:30:00,200.768,200.827,200.701,200.767,785400005.0
2005-03-17 03:45:00,200.762,200.895,200.723,200.872,673799994.0
2005-03-17 04:00:00,200.865,200.917,200.796,200.814,879800003.0
2005-03-17 04:15:00,200.862,200.929,200.829,200.923,597700000.0
2005-03-17 04:30:00,200.929,201.008,200.876,200.915,625100001.0
2005-03-17 04:45:00,200.928,200.999,200.915,200.94,831000003.0
2005-03-17 05:00:00,200.938,201.066,200.871,201.011,712699999.0
2005-03-17 05:15:00,201.019,201.03,200.827,200.827,821599999.0
2005-03-17 05:30:00,200.849,200.942,200.832,200.89,650600000.0
2005-03-17 05:45:00,200.891,200.935,200.814,200.862,800600001.0
2005-03-17 06:00:00,200.856,200.883,200.785,200.825,729200002.0
2005-03-17 06:15:00,200.823,200.889,200.781,200.859,861900001.0
2005-03-17 06:30:00,200.851,200.852,200.613,200.66,627199998.0
2005-03-17 06:45:00,200.669,200.698,200.596,200.607,615900002.0
2005-03-17 07:00:00,200.616,200.644,200.463,200.48,918500003.0
2005-03-17 07:15:00,200.471,200.619,200.451,200.597,740300000.0
2005-03-17 07:30:00,200.611,200.638,200.5,200.519,639300001.0
2005-03-17 07:45:00,200.542,200.552,200.358,200.408,720200000.0
2005-03-17 08:00:00,200.427,200.555,200.373,200.473,647500000.0
2005-03-17 08:15:00,200.456,200.557,200.397,200.545,788300000.0
2005-03-17 08:30:00,200.535,200.733,200.519,200.706,888799999.0
2005-03-17 08:45:00,200.708,200.71,200.552,200.555,770800000.0
2005-03-17 09:00:00,200.535,200.564,200.465,200.501,648800001.0
2005-03-17 09:15:00,200.491,200.558,200.419,200.466,872899998.0
2005-03-17 09:30:00,200.464,200.506,200.323,200.466,764800001.0
2005-03-17 09:45:00,200.45,200.473,200.257,200.275,760200000.0
2005-03-17 10:00:00,200.268,200.607,200.268,200.516,813600001.0
2005-03-17 10:15:00,200.525,200.706,200.5,200.617,786199996.0
2005-03-17 10:30:00,200.635,200.706,200.611,200.638,836500001.0
2005-03-17 10:45:00,200.658,200.672,200.56,200.56,814700001.0
2005-03-17 11:00:00,200.584,200.62,200.519,200.551,718799997.0
2005-03-17 11:15:00,200.535,200.558,200.294,200.375,902900001.0
2005-03-17 11:30:00,200.41,200.451,200.227,200.383,768299998.0
2005-03-17 11:45:00,200.376,200.836,200.376,200.683,789100001.0
2005-03-17 12:00:00,200.685,200.715,200.602,200.665,707299996.0
2005-03-17 12:15:00,200.669,200.883,200.654,200.832,712600000.0
2005-03-17 12:30:00,200.852,200.872,200.725,200.862,802899999.0
2005-03-17 12:45:00,200.815,200.9,200.697,200.709,806800001.0
2005-03-17 13:00:00,200.675,200.809,200.675,200.803,760800001.0
2005-03-17 13:15:00,200.807,200.828,200.693,200.82,863499999.0
2005-03-17 13:30:00,200.827,200.975,200.773,200.959,797999997.0
2005-03-17 13:45:00,200.942,200.947,200.774,200.876,729599997.0
2005-03-17 14:00:00,200.908,200.928,200.776,200.861,673000001.0
2005-03-17 14:15:00,200.873,200.873,200.693,200.735,650399998.0
2005-03-17 14:30:00,200.736,200.796,200.686,200.747,776600001.0
2005-03-17 14:45:00,200.775,200.858,200.704,200.741,752999999.0
2005-03-17 15:00:00,200.751,200.8,200.619,200.714,652200002.0
2005-03-17 15:15:00,200.722,201.006,200.649,200.952,840400001.0
2005-03-17 15:30:00,200.96,200.992,200.801,200.817,863099998.0
2005-03-17 15:45:00,200.79,201.056,200.79,201.04,964599999.0
2005-03-17 16:00:00,201.013,201.295,201.01,201.214,750799997.0
2005-03-17 16:15:00,201.218,201.232,200.93,200.961,763299997.0
2005-03-17 16:30:00,200.95,201.091,200.909,201.044,806500002.0
2005-03-17 16:45:00,201.047,201.219,201.031,201.219,842299997.0
2005-03-17 17:00:00,201.24,201.292,201.116,201.138,770499999.0
2005-03-17 17:15:00,201.146,201.147,200.971,201.017,712299999.0
2005-03-17 17:30:00,201.017,201.057,200.941,200.968,809899995.0
2005-03-17 17:45:00,200.969,201.058,200.906,201.025,816400003.0
2005-03-17 18:00:00,201.032,201.129,200.992,201.074,7933800000.0
2005-03-17 18:15:00,201.096,201.135,201.016,201.072,7607600002.0
2005-03-17 18:30:00,201.082,201.223,201.07,201.141,4514400003.0
2005-03-17 18:45:00,201.124,201.233,201.08,201.225,2933500000.0
2005-03-17 19:00:00,201.224,201.276,201.109,201.124,3049700005.0
2005-03-17 19:15:00,201.13,201.223,201.118,201.22,2989300008.0
2005-03-17 19:30:00,201.184,201.351,201.082,201.35,3426799999.0
2005-03-17 19:45:00,201.339,201.384,201.15,201.175,2417800005.0
2005-03-17 20:00:00,201.19,201.331,201.155,201.257,2784700007.0
2005-03-17 20:15:00,201.307,201.358,201.205,201.307,3621700009.0
2005-03-17 20:30:00,201.322,201.344,201.217,201.305,4123599996.0
2005-03-17 20:45:00,201.306,201.326,201.192,201.246,3908299993.0
2005-03-17 21:00:00,201.238,201.283,201.178,201.275,2927800005.0
2005-03-17 21:15:00,201.25,201.3,201.184,201.259,2826199991.0
2005-03-17 21:30:00,201.249,201.288,201.13,201.187,1455700002.0
2005-03-17 21:45:00,201.209,201.27,201.127,201.148,1238599999.0
2005-03-17 22:00:00,201.113,201.188,201.084,201.118,1515800000.0
2005-03-17 22:15:00,201.09,201.169,201.069,201.119,1416599998.0
2005-03-17 22:30:00,201.124,201.169,201.078,201.135,1476199999.0
2005-03-17 22:45:00,201.156,201.207,201.083,201.125,1270900008.0
2005-03-17 23:00:00,201.115,201.172,201.1,201.152,788099997.0
2005-03-17 23:15:00,201.169,201.189,201.106,201.175,677899997.0
2005-03-17 23:30:00,201.186,201.226,201.111,201.189,643400001.0
2005-03-17 23:45:00,201.199,201.243,201.137,201.198,726300000.0
2005-03-18 00:00:00,201.215,201.256,201.166,201.17,676199999.0
2005-03-18 00:15:00,201.224,201.303,201.169,201.243,728700002.0
2005-03-18 00:30:00,201.254,201.292,201.153,201.207,635200002.0
2005-03-18 00:45:00,201.199,201.261,201.157,201.157,666000004.0
2005-03-18 01:00:00,201.174,201.215,201.13,201.135,817199999.0
2005-03-18 01:15:00,201.15,201.225,201.1,201.179,713800002.0
2005-03-18 01:30:00,201.202,201.205,201.141,201.174,749799998.0
2005-03-18 01:45:00,201.165,201.256,201.126,201.236,775699997.0
2005-03-18 02:00:00,201.244,201.493,201.217,201.434,852800001.0
2005-03-18 02:15:00,201.431,201.492,201.246,201.335,800500000.0
2005-03-18 02:30:00,201.331,201.365,201.25,201.326,763200001.0
2005-03-18 02:45:00,201.291,201.507,201.251,201.441,735700005.0
2005-03-18 03:00:00,201.424,201.45,201.265,201.317,834500001.0
2005-03-18 03:15:00,201.336,201.337,201.144,201.172,684500001.0
2005-03-18 03:30:00,201.157,201.22,201.116,201.147,640100003.0
2005-03-18 03:45:00,201.092,201.285,201.092,201.234,624200001.0
2005-03-18 04:00:00,201.243,201.257,201.178,201.205,733700001.0
2005-03-18 04:15:00,201.199,201.211,201.078,201.178,653399999.0
2005-03-18 04:30:00,201.162,201.183,201.104,201.145,699700002.0
2005-03-18 04:45:00,201.135,201.225,201.073,201.085,819700004.0
2005-03-18 05:00:00,201.094,201.168,201.058,201.141,824300000.0
2005-03-18 05:15:00,201.116,201.252,201.112,201.188,718300001.0
2005-03-18 05:30:00,201.235,201.267,201.19,201.229,634900001.0
2005-03-18 05:45:00,201.235,201.308,201.169,201.19,785799999.0
2005-03-18 06:00:00,201.209,201.286,201.13,201.242,739200000.0
2005-03-18 06:15:00,201.256,201.316,201.213,201.302,836499999.0
2005-03-18 06:30:00,201.3,201.302,201.229,201.263,755200001.0
2005-03-18 06:45:00,201.271,201.346,201.237,201.32,791199998.0
2005-03-18 07:00:00,201.307,201.331,201.237,201.257,815500003.0
2005-03-18 07:15:00,201.243,201.361,201.214,201.285,703399999.0
2005-03-18 07:30:00,201.269,201.316,201.191,201.193,738300001.0
2005-03-18 07:45:00,201.188,201.219,201.13,201.182,860400000.0
2005-03-18 08:00:00,201.209,201.285,201.186,201.246,639300001.0
2005-03-18 08:15:00,201.228,201.305,201.21,201.278,778799998.0
2005-03-18 08:30:00,201.286,201.433,201.268,201.416,816799997.0
2005-03-18 08:45:00,201.405,201.514,201.403,201.419,798799997.0
2005-03-18 09:00:00,201.437,201.511,201.369,201.446,715200002.0
2005-03-18 09:15:00,201.435,201.514,201.339,201.382,756100002.0
2005-03-18 09:30:00,201.385,201.435,201.279,201.309,710700000.0
2005-03-18 09:45:00,201.289,201.315,201.24,201.254,692700002.0
2005-03-18 10:00:00,201.245,201.276,201.066,201.149,713000001.0
2005-03-18 10:15:00,201.156,201.184,200.745,200.81,749900000.0
2005-03-18 10:30:00,200.797,200.937,200.795,200.915,816399998.0
2005-03-18 10:45:00,200.95,200.966,200.654,200.743,809300002.0
2005-03-18 11:00:00,200.751,200.849,200.738,200.788,876600003.0
2005-03-18 11:15:00,200.776,200.853,200.719,200.779,844500002.0
2005-03-18 11:30:00,200.782,200.956,200.782,200.913,836299997.0
2005-03-18 11:45:00,200.907,201.017,200.847,200.926,818600000.0
2005-03-18 12:00:00,200.919,200.952,200.842,200.9,797000000.0
2005-03-18 12:15:00,200.893,201.006,200.843,200.945,835499999.0
2005-03-18 12:30:00,200.946,201.14,200.946,201.14,846800000.0
2005-03-18 12:45:00,201.136,201.199,201.042,201.061,846100003.0
2005-03-18 13:00:00,201.052,201.125,200.979,201.022,809100001.0
2005-03-18 13:15:00,201.042,201.093,200.934,201.035,786700002.0
2005-03-18 13:30:00,201.014,201.062,200.962,201.02,808400002.0
2005-03-18 13:45:00,201.0,201.049,200.889,200.926,758000002.0
2005-03-18 14:00:00,200.929,201.012,200.913,200.98,816099994.0
2005-03-18 14:15:00,201.002,201.011,200.86,200.86,723900002.0
2005-03-18 14:30:00,200.837,200.936,200.779,200.924,686500002.0
2005-03-18 14:45:00,200.933,200.969,200.866,200.962,739399999.0
2005-03-18 15:00:00,200.98,201.165,200.805,200.805,757099999.0
2005-03-18 15:15:00,200.786,200.941,200.779,200.894,747699999.0
2005-03-18 15:30:00,200.892,200.892,200.734,200.797,775300001.0
2005-03-18 15:45:00,200.815,200.862,200.718,200.747,775899999.0
2005-03-18 16:00:00,200.732,200.752,200.576,200.6,645100001.0
2005-03-18 16:15:00,200.612,200.775,200.595,200.696,813500002.0
2005-03-18 16:30:00,200.697,200.802,200.638,200.802,947700001.0
2005-03-18 16:45:00,200.762,200.783,200.634,200.659,879199998.0
2005-03-18 17:00:00,200.646,200.941,200.646,200.934,733500001.0
2005-03-18 17:15:00,200.931,200.983,200.697,200.736,770899996.0
2005-03-18 17:30:00,200.742,200.867,200.707,200.867,712399999.0
2005-03-18 17:45:00,200.849,200.9,200.801,200.841,826200000.0
2005-03-18 18:00:00,200.854,200.854,200.538,200.625,7998499993.0
2005-03-18 18:15:00,200.626,200.803,200.564,200.765,7571799992.0
2005-03-18 18:30:00,200.79,200.91,200.768,200.853,4320399992.0
2005-03-18 18:45:00,200.856,200.961,200.812,200.925,3168099993.0
2005-03-18 19:00:00,200.915,201.074,200.851,201.037,2857600002.0
2005-03-18 19:15:00,201.017,201.114,201.004,201.072,3290499996.0
2005-03-18 19:30:00,201.065,201.117,201.032,201.043,3340499995.0
2005-03-18 19:45:00,201.062,201.212,201.046,201.102,2404699994.0
2005-03-18 20:00:00,201.113,201.143,201.043,201.097,2691499995.0
2005-03-18 20:15:00,201.104,201.122,201.006,201.083,3432700003.0
2005-03-18 20:30:00,201.067,201.109,201.03,201.057,4067300003.0
2005-03-18 20:45:00,201.069,201.136,201.022,201.111,3769299999.0
2005-03-18 21:00:00,201.066,201.147,201.043,201.102,2891300000.0
2005-03-18 21:15:00,201.09,201.156,201.002,201.029,3020400002.0
2005-03-18 21:30:00,201.014,201.087,201.003,201.061,1328699999.0
2005-03-18 21:45:00,201.08,201.106,200.962,200.981,1267599999.0
2005-03-18 22:00:00,200.941,201.027,200.871,200.985,1539200000.0
2005-03-18 22:15:00,200.995,201.044,200.917,200.986,1571999999.0
2005-03-18 22:30:00,200.997,201.036,200.92,201.005,1521299997.0
2005-03-18 22:45:00,201.016,201.075,200.979,201.049,1085499999.0
2005-03-18 23:00:00,201.028,201.175,200.993,201.175,715100002.0
2005-03-18 23:15:00,201.155,201.236,201.143,201.21,824299997.0
2005-03-18 23:30:00,201.22,201.273,201.139,201.212,747200000.0
2005-03-18 23:45:00,201.224,201.296,201.214,201.235,771600002.0
2005-03-21 00:00:00,201.086,201.144,201.058,201.114,710800001.0
2005-03-21 00:15:00,201.118,201.181,201.003,201.029,820700004.0
2005-03-21 00:30:00,201.073,201.142,201.038,201.087,638100000.0
2005-03-21 00:45:00,201.098,201.122,201.034,201.075,695200001.0
2005-03-21 01:00:00,201.073,201.186,201.057,201.093,706400002.0
2005-03-21 01:15:00,201.132,201.15,201.044,201.077,689500000.0
2005-03-21 01:30:00,201.085,201.12,200.874,200.881,599000001.0
2005-03-21 01:45:00,200.949,201.057,200.913,200.969,689000000.0
2005-03-21 02:00:00,200.954,200.983,200.852,200.932,788799999.0
2005-03-21 02:15:00,200.915,201.063,200.883,201.051,734300001.0
2005-03-21 02:30:00,201.046,201.098,200.995,201.098,881799998.0
2005-03-21 02:45:00,201.05,201.067,200.871,200.938,841100002.0
2005-03-21 03:00:00,200.936,200.972,200.838,200.924,604799999.0
2005-03-21 03:15:00,200.945,200.975,200.814,200.84,731999998.0
2005-03-21 03:30:00,200.843,200.983,200.834,200.962,710200002.0
2005-03-21 03:45:00,200.963,201.061,200.939,201.057,779899998.0
2005-03-21 04:00:00,201.049,201.07,200.857,200.885,808499997.0
2005-03-21 04:15:00,200.924,200.945,200.83,200.882,700099999.0
2005-03-21 04:30:00,200.909,200.94,200.828,200.918,709700004.0
2005-03-21 04:45:00,200.916,200.988,200.854,200.91,765699999.0
2005-03-21 05:00:00,200.896,200.993,200.857,200.895,814599997.0
2005-03-21 05:15:00,200.882,201.018,200.828,200.853,777600001.0
2005-03-21 05:30:00,200.864,200.91,200.789,200.833,722599999.0
2005-03-21 05:45:00,200.832,200.849,200.703,200.735,857299998.0
2005-03-21 06:00:00,200.765,200.777,200.624,200.765,720500000.0
2005-03-21 06:15:00,200.764,200.812,200.713,200.784,694599997.0
2005-03-21 06:30:00,200.774,200.847,200.735,200.814,641699998.0
2005-03-21 06:45:00,200.802,200.816,200.676,200.706,686199999.0
2005-03-21 07:00:00,200.729,200.75,200.657,200.705,729999996.0
2005-03-21 07:15:00,200.665,200.804,200.665,200.803,776600003.0
2005-03-21 07:30:00,200.775,200.846,200.738,200.777,747699996.0
2005-03-21 07:45:00,200.771,200.859,200.745,200.812,775700000.0
2005-03-21 08:00:00,200.856,200.903,200.793,200.84,808100001.0
2005-03-21 08:15:00,200.849,200.914,200.788,200.905,758000004.0
2005-03-21 08:30:00,200.903,201.022,200.838,200.903,761400002.0
2005-03-21 08:45:00,200.871,200.948,200.834,200.867,687400002.0
2005-03-21 09:00:00,200.899,200.942,200.822,200.845,625800001.0
2005-03-21 09:15:00,200.889,200.889,200.729,200.848,691000001.0
2005-03-21 09:30:00,200.85,200.937,200.797,200.844,795299996.0
2005-03-21 09:45:00,200.823,200.823,200.569,200.569,710500001.0
2005-03-21 10:00:00,200.61,200.752,200.553,200.628,747800001.0
2005-03-21 10:15:00,200.637,200.699,200.446,200.608,781500003.0
2005-03-21 10:30:00,200.632,200.632,200.483,200.565,1048300003.0
2005-03-21 10:45:00,200.587,200.587,200.345,200.419,729400001.0
2005-03-21 11:00:00,200.388,200.599,200.387,200.508,698299999.0
2005-03-21 11:15:00,200.49,200.491,200.368,200.463,847699996.0
2005-03-21 11:30:00,200.484,200.536,200.428,200.494,769000001.0
2005-03-21 11:45:00,200.446,200.541,200.434,200.508,707699998.0
2005-03-21 12:00:00,200.533,200.594,200.451,200.55,823399999.0
2005-03-21 12:15:00,200.531,200.688,200.512,200.553,840400003.0
2005-03-21 12:30:00,200.541,200.563,200.35,200.364,792400001.0
2005-03-21 12:45:00,200.36,200.372,200.195,200.253,830199998.0
2005-03-21 13:00:00,200.237,200.276,200.18,200.221,848099999.0
2005-03-21 13:15:00,200.195,200.326,200.135,200.238,835199999.0
2005-03-21 13:30:00,200.238,200.304,200.168,200.266,833200001.0
2005-03-21 13:45:00,200.234,200.296,200.147,200.259,634000000.0
2005-03-21 14:00:00,200.269,200.306,200.223,200.267,752800000.0
2005-03-21 14:15:00,200.283,200.313,200.171,200.247,688500000.0
2005-03-21 14:30:00,200.237,200.258,200.129,200.158,630500000.0
2005-03-21 14:45:00,200.149,200.319,200.136,200.206,764700000.0
2005-03-21 15:00:00,200.198,200.381,200.141,200.36,717900002.0
2005-03-21 15:15:00,200.349,200.406,200.277,200.305,773000002.0
2005-03-21 15:30:00,200.305,200.343,200.207,200.249,720300001.0
2005-03-21 15:45:00,200.26,200.288,200.052,200.083,761200000.0
2005-03-21 16:00:00,200.054,200.083,199.901,199.929,769500002.0
2005-03-21 16:15:00,199.947,200.063,199.806,200.052,772299999.0
2005-03-21 16:30:00,200.035,200.081,199.915,199.966,747900000.0
2005-03-21 16:45:00,199.961,200.077,199.945,200.047,913700002.0
2005-03-21 17:00:00,200.024,200.045,199.853,199.857,805500000.0
2005-03-21 17:15:00,199.875,199.882,199.605,199.618,726499998.0
2005-03-21 17:30:00,199.627,199.649,199.161,199.339,784299996.0
2005-03-21 17:45:00,199.346,199.385,199.121,199.144,735899998.0
2005-03-21 18:00:00,199.163,199.295,199.142,199.246,8068099996.0
2005-03-21 18:15:00,199.281,199.32,199.172,199.242,7704499993.0
2005-03-21 18:30:00,199.24,199.437,199.183,199.327,4832899994.0
2005-03-21 18:45:00,199.334,199.485,199.318,199.401,2780200001.0
2005-03-21 19:00:00,199.381,199.523,199.327,199.461,2992800005.0
2005-03-21 19:15:00,199.437,199.461,199.285,199.361,3178400000.0
2005-03-21 19:30:00,199.362,199.486,199.33,199.404,3207200004.0
2005-03-21 19:45:00,199.394,199.61,199.365,199.559,2456900010.0
2005-03-21 20:00:00,199.557,199.57,199.359,199.477,2689499999.0
2005-03-21 20:15:00,199.477,199.541,199.416,199.47,3550099993.0
2005-03-21 20:30:00,199.468,199.617,199.422,199.528,3779400005.0
2005-03-21 20:45:00,199.518,199.549,199.36,199.4,3821200003.0
2005-03-21 21:00:00,199.427,199.471,199.374,199.443,3033199998.0
2005-03-21 21:15:00,199.446,199.488,199.35,199.364,2946000001.0
2005-03-21 21:30:00,199.396,199.446,199.345,199.428,1312799997.0
2005-03-21 21:45:00,199.428,199.616,199.392,199.477,1365399999.0
2005-03-21 22:00:00,199.469,199.547,199.431,199.449,1398000004.0
2005-03-21 22:15:00,199.453,199.501,199.374,199.447,1501700001.0
2005-03-21 22:30:00,199.459,199.505,199.371,199.498,1229400000.0
2005-03-21 22:45:00,199.452,199.537,199.416,199.457,1215300002.0
2005-03-21 23:00:00,199.441,199.528,199.385,199.432,800599999.0
2005-03-21 23:15:00,199.444,199.457,199.357,199.378,768899999.0
2005-03-21 23:30:00,199.408,199.476,199.351,199.437,715299999.0
2005-03-21 23:45:00,199.459,199.516,199.394,199.454,694999998.0
2005-03-22 00:00:00,199.482,199.482,199.354,199.407,763399997.0
2005-03-22 00:15:00,199.438,199.525,199.376,199.524,771200003.0
2005-03-22 00:30:00,199.497,199.541,199.457,199.528,631000002.0
2005-03-22 00:45:00,199.494,199.516,199.404,199.479,717500002.0
2005-03-22 01:00:00,199.483,199.595,199.432,199.54,929000002.0
2005-03-22 01:15:00,199.559,199.592,199.452,199.514,819100003.0
2005-03-22 01:30:00,199.524,199.536,199.362,199.435,667599999.0
2005-03-22 01:45:00,199.439,199.489,199.334,199.397,747599998.0
2005-03-22 02:00:00,199.393,199.468,199.29,199.43,770600002.0
2005-03-22 02:15:00,199.413,199.451,199.276,199.357,705900001.0
2005-03-22 02:30:00,199.371,199.462,199.333,199.404,827499996.0
2005-03-22 02:45:00,199.387,199.412,199.305,199.358,694900001.0
2005-03-22 03:00:00,199.339,199.44,199.321,199.388,660099999.0
2005-03-22 03:15:00,199.418,199.515,199.349,199.509,720599999.0
2005-03-22 03:30:00,199.511,199.526,199.375,199.408,843100000.0
2005-03-22 03:45:00,199.406,199.453,199.361,199.417,744699999.0
2005-03-22 04:00:00,199.436,199.457,199.299,199.345,796699999.0
2005-03-22 04:15:00,199.374,199.445,199.319,199.397,840900001.0
2005-03-22 04:30:00,199.393,199.439,199.294,199.338,717000002.0
2005-03-22 04:45:00,199.354,199.374,199.25,199.312,806899999.0
2005-03-22 05:00:00,199.32,199.39,199.288,199.366,886799999.0
2005-03-22 05:15:00,199.364,199.439,199.332,199.349,749899999.0
2005-03-22 05:30:00,199.377,199.383,199.281,199.33,703600001.0
2005-03-22 05:45:00,199.339,199.382,199.259,199.318,780900000.0
2005-03-22 06:00:00,199.321,199.356,199.23,199.354,716200002.0
2005-03-22 06:15:00,199.362,199.46,199.317,199.424,775600000.0
2005-03-22 06:30:00,199.425,199.515,199.39,199.515,637699999.0
2005-03-22 06:45:00,199.516,199.54,199.422,199.501,728199999.0
2005-03-22 07:00:00,199.501,199.527,199.315,199.396,743699999.0
2005-03-22 07:15:00,199.392,199.493,199.374,199.478,753600002.0
2005-03-22 07:30:00,199.461,199.489,199.374,199.448,620799999.0
2005-03-22 07:45:00,199.434,199.463,199.254,199.335,878000001.0
2005-03-22 08:00:00,199.333,199.41,199.304,199.333,815600001.0
2005-03-22 08:15:00,199.329,199.344,199.228,199.276,833199999.0
2005-03-22 08:30:00,199.261,199.348,199.211,199.308,914400006.0
2005-03-22 08:45:00,199.321,199.385,199.274,199.334,679199999.0
2005-03-22 09:00:00,199.333,199.375,199.24,199.262,639399999.0
2005-03-22 09:15:00,199.284,199.297,199.121,199.128,746700000.0
2005-03-22 09:30:00,199.123,199.249,199.108,199.111,754400002.0
2005-03-22 09:45:00,199.103,199.288,198.996,199.02,734500000.0
2005-03-22 10:00:00,199.042,199.41,198.962,199.369,559199998.0
2005-03-22 10:15:00,199.387,199.624,199.353,199.612,759799998.0
2005-03-22 10:30:00,199.586,199.668,199.548,199.66,725700002.0
2005-03-22 10:45:00,199.684,199.719,199.605,199.605,926199998.0
2005-03-22 11:00:00,199.618,199.664,199.535,199.552,670400000.0
2005-03-22 11:15:00,199.562,199.573,199.487,199.52,716200005.0
2005-03-22 11:30:00,199.527,199.696,199.344,199.665,703800003.0
2005-03-22 11:45:00,199.673,199.803,199.651,199.716,687300000.0
2005-03-22 12:00:00,199.722,199.759,199.464,199.484,764099997.0
2005-03-22 12:15:00,199.475,199.52,199.278,199.322,628700001.0
2005-03-22 12:30:00,199.332,199.368,199.194,199.224,767500002.0
2005-03-22 12:45:00,199.185,199.362,199.108,199.265,867600001.0
2005-03-22 13:00:00,199.241,199.324,199.181,199.302,897000001.0
2005-03-22 13:15:00,199.275,199.331,199.259,199.261,654699998.0
2005-03-22 13:30:00,199.272,199.293,199.018,199.1,868799998.0
2005-03-22 13:45:00,199.095,199.304,199.095,199.282,718000002.0
2005-03-22 14:00:00,199.248,199.273,199.131,199.199,746800003.0
2005-03-22 14:15:00,199.167,199.383,199.164,199.337,627699999.0
2005-03-22 14:30:00,199.344,199.357,199.182,199.2,835299997.0
2005-03-22 14:45:00,199.2,199.3,199.161,199.293,784500001.0
2005-03-22 15:00:00,199.332,199.428,199.297,199.418,799200000.0
2005-03-22 15:15:00,199.418,199.553,199.383,199.427,895299998.0
2005-03-22 15:30:00,199.432,199.512,199.358,199.424,699900000.0
2005-03-22 15:45:00,199.426,199.479,199.367,199.437,812600003.0
2005-03-22 16:00:00,199.457,199.607,199.417,199.492,885100000.0
2005-03-22 16:15:00,199.464,199.486,199.408,199.448,771100000.0
2005-03-22 16:30:00,199.437,199.479,199.374,199.452,844299999.0
2005-03-22 16:45:00,199.443,199.471,199.311,199.388,881500000.0
2005-03-22 17:00:00,199.358,199.513,199.332,199.485,800500000.0
2005-03-22 17:15:00,199.488,199.506,199.378,199.447,729900001.0
2005-03-22 17:30:00,199.447,199.501,199.421,199.45,743299997.0
2005-03-22 17:45:00,199.457,199.517,199.327,199.344,863699995.0
2005-03-22 18:00:00,199.361,199.443,199.337,199.425,8190199999.0
2005-03-22 18:15:00,199.444,199.486,199.343,199.455,7292000004.0
2005-03-22 18:30:00,199.482,199.5,199.396,199.396,4827699998.0
2005-03-22 18:45:00,199.398,199.474,199.37,199.414,3138499996.0
2005-03-22 19:00:00,199.403,199.583,199.399,199.562,2878500003.0
2005-03-22 19:15:00,199.558,199.667,199.511,199.595,3329100001.0
2005-03-22 19:30:00,199.592,199.639,199.496,199.548,3337899998.0
2005-03-22 19:45:00,199.531,199.586,199.427,199.445,2430600006.0
2005-03-22 20:00:00,199.458,199.552,199.419,199.506,2895400006.0
2005-03-22 20:15:00,199.474,199.508,199.387,199.439,3447600003.0
2005-03-22 20:30:00,199.456,199.541,199.382,199.471,4303600001.0
2005-03-22 20:45:00,199.502,199.609,199.45,199.517,3747200001.0
2005-03-22 21:00:00,199.511,199.61,199.408,199.443,3072500000.0
2005-03-22 21:15:00,199.431,199.685,199.061,199.125,2911700003.0
2005-03-22 21:30:00,199.132,199.34,199.123,199.285,1512600005.0
2005-03-22 21:45:00,199.3,199.311,198.672,198.672,1183199998.0
2005-03-22 22:00:00,198.643,199.048,198.567,198.887,1418799999.0
2005-03-22 22:15:00,198.878,199.077,198.81,198.962,1500800000.0
2005-03-22 22:30:00,198.951,199.107,198.94,199.071,1449999996.0
2005-03-22 22:45:00,199.047,199.18,198.963,198.963,993400000.0
2005-03-22 23:00:00,198.956,199.063,198.902,199.007,614399997.0
2005-03-22 23:15:00,199.008,199.117,198.94,198.975,757299998.0
2005-03-22 23:30:00,198.983,199.009,198.877,198.929,650599999.0
2005-03-22 23:45:00,198.918,199.211,198.901,199.17,668900000.0
2005-03-23 00:00:00,199.121,199.148,198.941,198.961,792499999.0
2005-03-23 00:15:00,198.985,199.025,198.904,198.966,722000001.0
2005-03-23 00:30:00,198.913,199.059,198.886,198.979,816000004.0
2005-03-23 00:45:00,198.94,199.048,198.914,198.956,608699998.0
2005-03-23 01:00:00,198.941,199.072,198.931,199.001,810800000.0
2005-03-23 01:15:00,199.049,199.084,198.997,199.062,785699999.0
2005-03-23 01:30:00,199.053,199.092,198.937,198.974,733499999.0
2005-03-23 01:45:00,198.997,199.107,198.883,199.012,955900001.0
2005-03-23 02:00:00,199.013,199.125,198.902,198.923,723100000.0
2005-03-23 02:15:00,198.942,198.959,198.661,198.795,823900000.0
2005-03-23 02:30:00,198.809,198.836,198.702,198.749,834600003.0
2005-03-23 02:45:00,198.761,198.79,198.65,198.788,686900002.0
2005-03-23 03:00:00,198.785,198.89,198.628,198.872,735100001.0
2005-03-23 03:15:00,198.879,198.927,198.805,198.898,713100001.0
2005-03-23 03:30:00,198.84,198.938,198.799,198.871,848700001.0
2005-03-23 03:45:00,198.932,199.046,198.823,198.877,885500005.0
2005-03-23 04:00:00,198.874,198.934,198.768,198.841,845800001.0
2005-03-23 04:15:00,198.845,198.92,198.73,198.785,830900003.0
2005-03-23 04:30:00,198.772,198.862,198.758,198.809,737899997.0
2005-03-23 04:45:00,198.801,198.891,198.762,198.883,775800000.0
2005-03-23 05:00:00,198.89,198.98,198.822,198.897,761900000.0
2005-03-23 05:15:00,198.912,198.912,198.83,198.837,793900001.0
2005-03-23 05:30:00,198.876,198.902,198.8,198.838,718399999.0
2005-03-23 05:45:00,198.85,198.879,198.728,198.808,814800004.0
2005-03-23 06:00:00,198.85,198.851,198.746,198.775,817100002.0
2005-03-23 06:15:00,198.744,198.815,198.694,198.715,758999999.0
2005-03-23 06:30:00,198.725,198.759,198.551,198.698,776399998.0
2005-03-23 06:45:00,198.729,198.73,198.599,198.64,851000000.0
2005-03-23 07:00:00,198.701,198.71,198.53,198.557,865000002.0
2005-03-23 07:15:00,198.589,198.638,198.487,198.585,733599999.0
2005-03-23 07:30:00,198.554,198.644,198.529,198.589,688000003.0
2005-03-23 07:45:00,198.602,198.625,198.504,198.591,768500002.0
2005-03-23 08:00:00,198.637,198.663,198.541,198.59,819700002.0
2005-03-23 08:15:00,198.572,198.673,198.563,198.645,755600001.0
2005-03-23 08:30:00,198.659,198.694,198.579,198.655,740499999.0
2005-03-23 08:45:00,198.677,198.746,198.606,198.714,718900000.0
2005-03-23 09:00:00,198.732,198.855,198.715,198.731,658199999.0
2005-03-23 09:15:00,198.703,198.853,198.682,198.78,785700000.0
2005-03-23 09:30:00,198.796,198.864,198.749,198.802,769700003.0
2005-03-23 09:45:00,198.814,198.837,198.686,198.76,654900002.0
2005-03-23 10:00:00,198.75,198.834,198.699,198.814,842300000.0
2005-03-23 10:15:00,198.826,198.883,198.73,198.735,821500003.0
2005-03-23 10:30:00,198.756,198.811,198.657,198.743,813100001.0
2005-03-23 10:45:00,198.756,198.843,198.626,198.658,692300001.0
2005-03-23 11:00:00,198.677,198.693,198.419,198.436,794299999.0
2005-03-23 11:15:00,198.425,198.676,198.353,198.672,804200001.0
2005-03-23 11:30:00,198.672,198.804,198.667,198.745,822200000.0
2005-03-23 11:45:00,198.764,198.806,198.496,198.549,749899999.0
2005-03-23 12:00:00,198.554,198.595,198.483,198.548,796299999.0
2005-03-23 12:15:00,198.562,198.652,198.47,198.513,896600000.0
2005-03-23 12:30:00,198.593,198.682,198.495,198.557,804999998.0
2005-03-23 12:45:00,198.58,198.625,198.382,198.489,878100000.0
2005-03-23 13:00:00,198.463,198.582,198.441,198.537,874300004.0
2005-03-23 13:15:00,198.577,198.674,198.474,198.6,814000002.0
2005-03-23 13:30:00,198.589,198.612,198.49,198.58,744000000.0
2005-03-23 13:45:00,198.579,198.601,198.444,198.486,717900002.0
2005-03-23 14:00:00,198.499,198.553,198.415,198.495,744900000.0
2005-03-23 14:15:00,198.489,198.531,198.375,198.394,797200002.0
2005-03-23 14:30:00,198.372,198.518,198.337,198.484,769300003.0
2005-03-23 14:45:00,198.468,198.498,198.223,198.266,849299998.0
2005-03-23 15:00:00,198.243,198.31,198.156,198.182,802800000.0
2005-03-23 15:15:00,198.19,198.281,198.147,198.248,762099998.0
2005-03-23 15:30:00,198.275,198.275,197.745,197.807,838300000.0
2005-03-23 15:45:00,197.785,197.858,197.587,197.73,846400004.0
2005-03-23 16:00:00,197.734,197.743,197.501,197.618,765300003.0
2005-03-23 16:15:00,197.638,197.706,197.536,197.676,811700001.0
2005-03-23 16:30:00,197.684,197.876,197.665,197.781,975199995.0
2005-03-23 16:45:00,197.79,198.027,197.772,197.937,804600000.0
2005-03-23 17:00:00,197.935,197.974,197.769,197.779,779099998.0
2005-03-23 17:15:00,197.791,198.057,197.763,198.034,781800000.0
2005-03-23 17:30:00,198.018,198.124,197.976,198.122,789499999.0
2005-03-23 17:45:00,198.139,198.159,197.955,198.101,639200000.0
2005-03-23 18:00:00,198.122,198.13,197.99,198.046,8279000009.0
2005-03-23 18:15:00,198.026,198.026,197.877,197.925,7829000008.0
2005-03-23 18:30:00,197.92,198.161,197.888,198.112,4320299995.0
2005-03-23 18:45:00,198.132,198.222,197.799,197.805,3065199996.0
2005-03-23 19:00:00,197.804,197.854,197.699,197.798,2921900005.0
2005-03-23 19:15:00,197.796,198.01,197.734,197.974,3153900003.0
2005-03-23 19:30:00,197.956,198.327,197.939,198.209,3259500003.0
2005-03-23 19:45:00,198.213,198.454,198.159,198.326,2260800000.0
2005-03-23 20:00:00,198.306,198.512,198.268,198.416,2898900010.0
2005-03-23 20:15:00,198.412,198.48,198.341,198.37,3510300005.0
2005-03-23 20:30:00,198.37,198.445,198.228,198.27,3794999992.0
2005-03-23 20:45:00,198.253,198.296,198.124,198.182,3865499999.0
2005-03-23 21:00:00,198.203,198.277,198.096,198.16,3229699999.0
2005-03-23 21:15:00,198.161,198.219,198.028,198.043,2899099999.0
2005-03-23 21:30:00,198.045,198.134,197.961,198.005,1423099997.0
2005-03-23 21:45:00,198.046,198.091,197.797,197.853,1183499999.0
2005-03-23 22:00:00,197.865,197.985,197.831,197.892,1404299999.0
2005-03-23 22:15:00,197.894,198.062,197.827,197.944,1489799998.0
2005-03-23 22:30:00,197.985,198.092,197.955,198.062,1447299997.0
2005-03-23 22:45:00,198.128,198.151,197.989,198.085,1150399999.0
2005-03-23 23:00:00,198.079,198.148,197.984,198.069,708399999.0
2005-03-23 23:15:00,198.048,198.164,197.987,198.108,751400000.0
2005-03-23 23:30:00,198.186,198.186,198.062,198.149,817200001.0
2005-03-23 23:45:00,198.158,198.174,197.929,197.947,758700003.0
2005-03-24 00:00:00,197.978,197.99,197.9,197.907,656400001.0
2005-03-24 00:15:00,197.942,197.983,197.873,197.925,821799999.0
2005-03-24 00:30:00,197.944,197.964,197.892,197.919,603000001.0
2005-03-24 00:45:00,197.906,198.069,197.866,197.993,725300002.0
2005-03-24 01:00:00,198.02,198.189,197.955,198.144,862500002.0
2005-03-24 01:15:00,198.136,198.217,198.043,198.075,718000001.0
2005-03-24 01:30:00,198.097,198.133,198.034,198.102,699500001.0
2005-03-24 01:45:00,198.086,198.19,198.054,198.095,697300000.0
2005-03-24 02:00:00,198.073,198.213,198.066,198.2,845400002.0
2005-03-24 02:15:00,198.191,198.326,198.152,198.305,701500000.0
2005-03-24 02:30:00,198.306,198.397,198.218,198.298,870900000.0
2005-03-24 02:45:00,198.289,198.514,198.241,198.452,787999995.0
2005-03-24 03:00:00,198.421,198.722,198.301,198.69,847799998.0
2005-03-24 03:15:00,198.706,198.709,198.561,198.691,718200000.0
2005-03-24 03:30:00,198.673,198.865,198.642,198.792,803299999.0
2005-03-24 03:45:00,198.805,198.86,198.703,198.739,740199998.0
2005-03-24 04:00:00,198.72,198.758,198.599,198.609,882799998.0
2005-03-24 04:15:00,198.638,198.661,198.523,198.638,605399999.0
2005-03-24 04:30:00,198.644,198.68,198.443,198.485,837399995.0
2005-03-24 04:45:00,198.478,198.629,198.478,198.591,776499999.0
2005-03-24 05:00:00,198.585,198.654,198.541,198.638,941100000.0
2005-03-24 05:15:00,198.663,198.677,198.502,198.579,692899997.0
2005-03-24 05:30:00,198.591,198.65,198.534,198.635,721499998.0
2005-03-24 05:45:00,198.637,198.681,198.509,198.57,839199997.0
2005-03-24 06:00:00,198.563,198.683,198.514,198.683,854199999.0
2005-03-24 06:15:00,198.701,198.782,198.651,198.75,891500005.0
2005-03-24 06:30:00,198.726,198.845,198.722,198.837,822500002.0
2005-03-24 06:45:00,198.849,198.925,198.682,198.72,761200002.0
2005-03-24 07:00:00,198.721,198.787,198.696,198.757,766700001.0
2005-03-24 07:15:00,198.807,198.823,198.703,198.777,801900000.0
2005-03-24 07:30:00,198.76,198.845,198.711,198.736,761300001.0
2005-03-24 07:45:00,198.777,198.828,198.728,198.799,831500000.0
2005-03-24 08:00:00,198.793,198.871,198.678,198.77,721999997.0
2005-03-24 08:15:00,198.812,198.824,198.713,198.79,568300000.0
2005-03-24 08:30:00,198.774,198.777,198.602,198.602,861799999.0
2005-03-24 08:45:00,198.604,198.827,198.587,198.789,811800001.0
2005-03-24 09:00:00,198.796,198.813,198.579,198.665,838100002.0
2005-03-24 09:15:00,198.707,198.84,198.682,198.786,886900000.0
2005-03-24 09:30:00,198.774,198.951,198.764,198.946,656200001.0
2005-03-24 09:45:00,198.972,199.163,198.895,199.065,686100004.0
2005-03-24 10:00:00,199.094,199.271,199.04,199.054,718599997.0
2005-03-24 10:15:00,199.082,199.178,199.047,199.149,840700000.0
2005-03-24 10:30:00,199.156,199.173,198.846,198.846,865599998.0
2005-03-24 10:45:00,198.873,198.984,198.773,198.878,850699998.0
2005-03-24 11:00:00,198.897,198.946,198.792,198.874,662300002.0
2005-03-24 11:15:00,198.892,199.114,198.827,199.082,826499998.0
2005-03-24 11:30:00,199.059,199.103,198.973,199.038,807400003.0
2005-03-24 11:45:00,199.049,199.077,198.755,198.804,619699998.0
2005-03-24 12:00:00,198.816,198.859,198.692,198.706,775800002.0
2005-03-24 12:15:00,198.716,198.783,198.627,198.745,773900001.0
2005-03-24 12:30:00,198.753,198.967,198.721,198.914,801199998.0
2005-03-24 12:45:00,198.895,199.036,198.877,198.957,827400001.0
2005-03-24 13:00:00,198.948,198.986,198.783,198.948,858500000.0
2005-03-24 13:15:00,198.906,199.01,198.867,198.912,830600003.0
2005-03-24 13:30:00,198.917,199.002,198.822,198.97,725199999.0
2005-03-24 13:45:00,198.98,198.984,198.809,198.873,695100001.0
2005-03-24 14:00:00,198.828,199.038,198.828,199.023,701800001.0
2005-03-24 14:15:00,199.026,199.06,198.784,198.805,658900001.0
2005-03-24 14:30:00,198.806,198.972,198.774,198.957,774700002.0
2005-03-24 14:45:00,198.965,198.997,198.806,198.843,785199995.0
2005-03-24 15:00:00,198.837,198.856,198.635,198.835,771599998.0
2005-03-24 15:15:00,198.844,198.859,198.695,198.73,792099998.0
2005-03-24 15:30:00,198.772,198.909,198.513,198.874,708600001.0
2005-03-24 15:45:00,198.841,199.034,198.77,199.012,847399998.0
2005-03-24 16:00:00,199.014,199.051,198.845,198.885,788399999.0
2005-03-24 16:15:00,198.894,198.896,198.75,198.797,749299998.0
2005-03-24 16:30:00,198.8,198.906,198.74,198.772,757399999.0
2005-03-24 16:45:00,198.772,198.851,198.73,198.783,920299999.0
2005-03-24 17:00:00,198.815,198.926,198.772,198.844,792900003.0
2005-03-24 17:15:00,198.87,198.963,198.693,198.876,632000002.0
2005-03-24 17:30:00,198.878,199.043,198.854,198.96,614100001.0
2005-03-24 17:45:00,198.965,198.99,198.811,198.82,716400001.0
2005-03-24 18:00:00,198.815,198.929,198.681,198.776,8042600014.0
2005-03-24 18:15:00,198.799,198.841,198.649,198.68,7692700006.0
2005-03-24 18:30:00,198.673,198.806,198.509,198.791,4612500000.0
2005-03-24 18:45:00,198.789,198.903,198.714,198.74,3218100000.0
2005-03-24 19:00:00,198.755,198.787,198.51,198.615,2989600003.0
2005-03-24 19:15:00,198.605,198.746,198.555,198.71,3193299996.0
2005-03-24 19:30:00,198.685,198.772,198.629,198.693,3283800000.0
2005-03-24 19:45:00,198.683,198.795,198.642,198.724,2278799998.0
2005-03-24 20:00:00,198.737,198.811,198.63,198.78,2909500007.0
2005-03-24 20:15:00,198.826,198.843,198.711,198.78,3645200001.0
2005-03-24 20:30:00,198.765,198.849,198.721,198.783,4282000008.0
2005-03-24 20:45:00,198.786,198.786,198.616,198.64,3982499995.0
2005-03-24 21:00:00,198.632,198.738,198.59,198.72,2994799998.0
2005-03-24 21:15:00,198.71,198.858,198.71,198.83,3047900001.0
2005-03-24 21:30:00,198.822,198.863,198.743,198.817,1491400000.0
2005-03-24 21:45:00,198.823,198.877,198.776,198.803,1132400001.0
2005-03-24 22:00:00,198.785,198.84,198.699,198.742,1360300002.0
2005-03-24 22:15:00,198.733,198.818,198.667,198.712,1449000000.0
2005-03-24 22:30:00,198.724,198.808,198.645,198.724,1427100000.0
2005-03-24 22:45:00,198.723,198.762,198.648,198.744,1161400001.0
2005-03-24 23:00:00,198.727,198.759,198.674,198.735,777600003.0
2005-03-24 23:15:00,198.735,198.778,198.644,198.649,725200000.0
2005-03-24 23:30:00,198.677,198.711,198.588,198.667,705799998.0
2005-03-24 23:45:00,198.672,198.829,198.594,198.676,844200001.0
2005-03-25 00:00:00,198.665,198.726,198.565,198.64,575699999.0
2005-03-25 00:15:00,198.647,198.713,198.523,198.713,832399997.0
2005-03-25 00:30:00,198.691,198.816,198.634,198.805,687800002.0
2005-03-25 00:45:00,198.784,198.883,198.764,198.843,597400001.0
2005-03-25 01:00:00,198.856,198.938,198.754,198.823,785600000.0
2005-03-25 01:15:00,198.827,198.855,198.71,198.797,806000001.0
2005-03-25 01:30:00,198.796,198.817,198.696,198.8,767900000.0
2005-03-25 01:45:00,198.803,198.806,198.65,198.735,730399999.0
2005-03-25 02:00:00,198.729,198.815,198.721,198.735,706700001.0
2005-03-25 02:15:00,198.737,198.752,198.619,198.69,864200001.0
2005-03-25 02:30:00,198.709,198.829,198.675,198.748,745199998.0
2005-03-25 02:45:00,198.71,198.856,198.666,198.856,784299999.0
2005-03-25 03:00:00,198.837,199.0,198.793,198.967,717600002.0
2005-03-25 03:15:00,198.968,199.003,198.765,198.838,806300000.0
2005-03-25 03:30:00,198.802,198.833,198.68,198.75,767300000.0
2005-03-25 03:45:00,198.763,198.856,198.717,198.825,808100003.0
2005-03-25 04:00:00,198.817,198.924,198.795,198.924,977299999.0
2005-03-25 04:15:00,198.928,198.928,198.841,198.871,676200001.0
2005-03-25 04:30:00,198.879,198.915,198.824,198.852,626899999.0
2005-03-25 04:45:00,198.884,198.956,198.848,198.848,784199997.0
2005-03-25 05:00:00,198.859,198.936,198.847,198.917,746000001.0
2005-03-25 05:15:00,198.897,198.916,198.812,198.872,790499998.0
2005-03-25 05:30:00,198.88,198.924,198.752,198.793,557600002.0
2005-03-25 05:45:00,198.809,198.873,198.751,198.848,791700000.0
2005-03-25 06:00:00,198.839,198.917,198.805,198.822,686500000.0
2005-03-25 06:15:00,198.859,198.888,198.786,198.829,803000001.0
2005-03-25 06:30:00,198.831,198.875,198.801,198.838,694800000.0
2005-03-25 06:45:00,198.831,198.882,198.727,198.75,699199998.0
2005-03-25 07:00:00,198.751,198.757,198.66,198.72,851400000.0
2005-03-25 07:15:00,198.717,198.733,198.661,198.71,814700004.0
2005-03-25 07:30:00,198.713,198.744,198.67,198.732,718300002.0
2005-03-25 07:45:00,198.715,198.758,198.675,198.722,812100000.0
2005-03-25 08:00:00,198.741,198.815,198.712,198.775,721000000.0
2005-03-25 08:15:00,198.803,198.852,198.657,198.749,660499998.0
2005-03-25 08:30:00,198.752,198.771,198.572,198.655,757500003.0
2005-03-25 08:45:00,198.681,198.819,198.666,198.709,803299999.0
2005-03-25 09:00:00,198.72,198.823,198.708,198.734,711099999.0
2005-03-25 09:15:00,198.738,198.77,198.666,198.764,775999996.0
2005-03-25 09:30:00,198.76,198.86,198.696,198.823,775700000.0
2005-03-25 09:45:00,198.817,198.898,198.797,198.877,692000000.0
2005-03-25 10:00:00,198.878,198.953,198.798,198.888,709800000.0
2005-03-25 10:15:00,198.928,198.928,198.723,198.8,604099999.0
2005-03-25 10:30:00,198.833,198.854,198.713,198.787,851399999.0
2005-03-25 10:45:00,198.82,198.99,198.782,198.963,687200000.0
2005-03-25 11:00:00,198.977,199.03,198.874,198.958,655699999.0
2005-03-25 11:15:00,198.987,199.065,198.931,199.04,848000000.0
2005-03-25 11:30:00,199.036,199.062,198.964,198.986,812000002.0
2005-03-25 11:45:00,199.016,199.05,198.949,198.983,698399997.0
2005-03-25 12:00:00,199.032,199.032,198.863,198.966,781599998.0
2005-03-25 12:15:00,199.01,199.065,198.913,198.967,729300001.0
2005-03-25 12:30:00,198.976,199.04,198.919,198.94,709700001.0
2005-03-25 12:45:00,198.975,199.039,198.903,198.95,826300000.0
2005-03-25 13:00:00,198.975,199.014,198.877,199.002,772399999.0
2005-03-25 13:15:00,199.008,199.025,198.905,198.944,861000000.0
2005-03-25 13:30:00,198.955,199.068,198.923,199.011,656799999.0
2005-03-25 13:45:00,198.997,199.072,198.949,198.962,663000000.0
2005-03-25 14:00:00,198.997,199.009,198.877,198.881,874399999.0
2005-03-25 14:15:00,198.893,198.987,198.877,198.987,701199996.0
2005-03-25 14:30:00,198.988,198.994,198.829,198.89,715000002.0
2005-03-25 14:45:00,198.866,198.866,198.671,198.687,700999999.0
2005-03-25 15:00:00,198.706,198.777,198.671,198.765,772600002.0
2005-03-25 15:15:00,198.755,198.797,198.714,198.767,753500000.0
2005-03-25 15:30:00,198.742,198.786,198.71,198.749,528600001.0
2005-03-25 15:45:00,198.786,198.786,198.613,198.684,752399999.0
2005-03-25 16:00:00,198.681,198.765,198.665,198.758,641800000.0
2005-03-25 16:15:00,198.77,198.803,198.686,198.803,741100003.0
2005-03-25 16:30:00,198.818,198.822,198.734,198.75,831900002.0
2005-03-25 16:45:00,198.753,198.897,198.701,198.86,849100003.0
2005-03-25 17:00:00,198.849,198.894,198.802,198.829,600100001.0
2005-03-25 17:15:00,198.851,198.851,198.748,198.807,569200000.0
2005-03-25 17:30:00,198.789,198.908,198.763,198.868,657400000.0
2005-03-25 17:45:00,198.875,198.88,198.74,198.83,800200002.0
2005-03-25 18:00:00,198.808,198.857,198.698,198.723,7894000014.0
2005-03-25 18:15:00,198.732,198.767,198.62,198.722,7644500019.0
2005-03-25 18:30:00,198.709,198.752,198.608,198.619,4803999997.0
2005-03-25 18:45:00,198.67,198.681,198.521,198.61,3283900009.0
2005-03-25 19:00:00,198.6,198.716,198.531,198.647,2586000011.0
2005-03-25 19:15:00,198.716,198.728,198.53,198.689,2976500003.0
2005-03-25 19:30:00,198.72,198.744,198.658,198.718,3338899999.0
2005-03-25 19:45:00,198.692,198.816,198.606,198.755,2266200000.0
2005-03-25 20:00:00,198.764,198.785,198.684,198.719,2896100002.0
2005-03-25 20:15:00,198.727,198.746,198.586,198.646,3627999995.0
2005-03-25 20:30:00,198.665,198.682,198.574,198.66,4017000000.0
2005-03-25 20:45:00,198.698,198.698,198.544,198.613,3642000004.0
2005-03-25 21:00:00,198.627,198.708,198.596,198.645,2687299997.0
2005-03-25 21:15:00,198.64,198.777,198.633,198.713,2943700005.0
2005-03-25 21:30:00,198.749,198.804,198.692,198.734,1433800002.0
2005-03-25 21:45:00,198.766,198.781,198.687,198.694,1192899999.0
2005-03-25 22:00:00,198.72,198.78,198.649,198.705,1478199997.0
2005-03-25 22:15:00,198.765,198.792,198.686,198.715,1502300000.0
2005-03-25 22:30:00,198.79,198.873,198.711,198.81,1303199999.0
2005-03-25 22:45:00,198.855,198.871,198.755,198.82,1111099998.0
2005-03-25 23:00:00,198.842,198.914,198.807,198.902,796100003.0
2005-03-25 23:15:00,198.904,198.911,198.83,198.849,742699999.0
2005-03-25 23:30:00,198.832,198.892,198.791,198.876,673900000.0
2005-03-25 23:45:00,198.848,198.905,198.835,198.896,724000003.0
2005-03-28 00:00:00,198.876,198.95,198.834,198.934,705200002.0
2005-03-28 00:15:00,198.893,198.964,198.893,198.94,751499999.0
2005-03-28 00:30:00,198.943,198.957,198.849,198.913,555000000.0
2005-03-28 00:45:00,198.88,198.935,198.843,198.902,741100002.0
2005-03-28 01:00:00,198.877,199.031,198.82,198.945,908500000.0
2005-03-28 01:15:00,199.008,199.187,198.927,199.155,803399999.0
2005-03-28 01:30:00,199.153,199.181,199.03,199.04,753099999.0
2005-03-28 01:45:00,199.102,199.133,199.007,199.025,787799998.0
2005-03-28 02:00:00,199.037,199.202,199.035,199.154,739699999.0
2005-03-28 02:15:00,199.172,199.194,199.021,199.164,800400002.0
2005-03-28 02:30:00,199.158,199.206,198.997,199.058,821399999.0
2005-03-28 02:45:00,199.065,199.11,198.946,199.005,807099999.0
2005-03-28 03:00:00,198.976,199.045,198.891,198.995,716000002.0
2005-03-28 03:15:00,199.02,199.045,198.488,198.637,842700000.0
2005-03-28 03:30:00,198.627,198.692,198.555,198.632,694299998.0
2005-03-28 03:45:00,198.643,198.78,198.605,198.772,771800000.0
2005-03-28 04:00:00,198.815,198.975,198.8,198.94,793000000.0
2005-03-28 04:15:00,198.905,199.024,198.877,198.974,727799999.0
2005-03-28 04:30:00,199.007,199.066,198.919,198.983,716900002.0
2005-03-28 04:45:00,199.042,199.055,198.845,198.846,850500000.0
2005-03-28 05:00:00,198.876,198.923,198.781,198.907,873099998.0
2005-03-28 05:15:00,198.87,198.951,198.596,198.922,934300001.0
2005-03-28 05:30:00,198.921,198.969,198.858,198.928,816999996.0
2005-03-28 05:45:00,198.961,198.974,198.873,198.942,806700002.0
2005-03-28 06:00:00,198.927,199.066,198.883,199.015,703000001.0
2005-03-28 06:15:00,199.029,199.102,199.015,199.066,713700004.0
2005-03-28 06:30:00,199.069,199.115,198.989,199.1,828199997.0
2005-03-28 06:45:00,199.067,199.137,199.03,199.072,658000002.0
2005-03-28 07:00:00,199.111,199.188,199.026,199.162,722799999.0
2005-03-28 07:15:00,199.163,199.265,199.109,199.23,784999998.0
2005-03-28 07:30:00,199.219,199.235,199.09,199.202,732200002.0
2005-03-28 07:45:00,199.221,199.252,199.154,199.169,887200000.0
2005-03-28 08:00:00,199.214,199.26,199.16,199.226,756500000.0
2005-03-28 08:15:00,199.267,199.407,199.163,199.258,689999999.0
2005-03-28 08:30:00,199.253,199.272,198.988,199.059,863000000.0
2005-03-28 08:45:00,199.067,199.076,198.956,199.063,781699998.0
2005-03-28 09:00:00,199.062,199.175,199.027,199.111,655400002.0
2005-03-28 09:15:00,199.082,199.157,199.018,199.145,778200001.0
2005-03-28 09:30:00,199.139,199.217,199.092,199.188,762500001.0
2005-03-28 09:45:00,199.156,199.215,199.065,199.089,795400000.0
2005-03-28 10:00:00,199.182,199.182,199.047,199.111,827400000.0
2005-03-28 10:15:00,199.074,199.149,199.012,199.044,861400000.0
2005-03-28 10:30:00,199.077,199.113,199.014,199.072,778900003.0
2005-03-28 10:45:00,199.055,199.108,198.991,199.079,721800000.0
2005-03-28 11:00:00,199.043,199.155,198.985,199.144,629400001.0
2005-03-28 11:15:00,199.113,199.248,199.099,199.185,782900000.0
2005-03-28 11:30:00,199.184,199.281,199.141,199.211,782799999.0
2005-03-28 11:45:00,199.213,199.268,199.075,199.11,805899999.0
2005-03-28 12:00:00,199.111,199.199,199.057,199.107,855799999.0
2005-03-28 12:15:00,199.089,199.206,199.085,199.085,605200001.0
2005-03-28 12:30:00,199.077,199.127,199.015,199.055,731200000.0
2005-03-28 12:45:00,199.072,199.135,199.037,199.085,854700000.0
2005-03-28 13:00:00,199.062,199.083,198.857,199.052,926100001.0
2005-03-28 13:15:00,199.067,199.204,198.966,199.066,892800001.0
2005-03-28 13:30:00,199.127,199.127,198.999,199.022,883599995.0
2005-03-28 13:45:00,199.019,199.065,198.947,199.01,881800001.0
2005-03-28 14:00:00,199.045,199.162,198.951,199.131,662200002.0
2005-03-28 14:15:00,199.127,199.151,199.043,199.099,817199997.0
2005-03-28 14:30:00,199.104,199.176,198.917,199.032,818999997.0
2005-03-28 14:45:00,199.037,199.076,198.921,198.96,704300001.0
2005-03-28 15:00:00,198.992,199.112,198.886,198.996,701200002.0
2005-03-28 15:15:00,198.918,199.242,198.915,199.153,740700000.0
2005-03-28 15:30:00,199.162,199.164,199.002,199.056,886500002.0
2005-03-28 15:45:00,199.055,199.229,198.874,199.171,736699997.0
2005-03-28 16:00:00,199.185,199.499,199.177,199.35,726399999.0
2005-03-28 16:15:00,199.356,199.572,199.29,199.431,595799997.0
2005-03-28 16:30:00,199.421,199.69,199.352,199.643,917499998.0
2005-03-28 16:45:00,199.667,199.727,199.545,199.545,935100001.0
2005-03-28 17:00:00,199.566,199.596,199.446,199.53,842200004.0
2005-03-28 17:15:00,199.529,199.665,199.498,199.632,750000000.0
2005-03-28 17:30:00,199.607,199.665,199.417,199.64,794599999.0
2005-03-28 17:45:00,199.676,199.785,199.593,199.685,729900000.0
2005-03-28 18:00:00,199.697,199.963,199.67,199.882,7978700011.0
2005-03-28 18:15:00,199.891,200.096,199.792,200.05,8029600003.0
2005-03-28 18:30:00,200.075,200.214,199.969,200.138,4630000000.0
2005-03-28 18:45:00,200.144,200.182,199.971,200.0,3071600006.0
2005-03-28 19:00:00,200.011,200.247,199.974,200.19,2824100002.0
2005-03-28 19:15:00,200.2,200.226,200.086,200.155,3102699994.0
2005-03-28 19:30:00,200.135,200.192,200.05,200.099,3299400003.0
2005-03-28 19:45:00,200.108,200.273,200.059,200.149,2496600000.0
2005-03-28 20:00:00,200.147,200.232,200.066,200.09,2714300001.0
2005-03-28 20:15:00,200.117,200.2,200.07,200.114,3425000000.0
2005-03-28 20:30:00,200.115,200.158,199.943,199.982,3978500008.0
2005-03-28 20:45:00,199.99,200.021,199.781,199.881,3733400004.0
2005-03-28 21:00:00,199.873,200.001,199.837,199.965,3063599993.0
2005-03-28 21:15:00,199.955,199.963,199.772,199.795,2910600000.0
2005-03-28 21:30:00,199.812,199.966,199.696,199.937,1612200007.0
2005-03-28 21:45:00,199.906,199.997,199.781,199.781,1085100000.0
2005-03-28 22:00:00,199.768,199.917,199.768,199.889,1559499998.0
2005-03-28 22:15:00,199.901,199.938,199.802,199.877,1489300004.0
2005-03-28 22:30:00,199.873,200.011,199.865,199.94,1376200000.0
2005-03-28 22:45:00,199.903,200.038,199.883,199.935,1118399998.0
2005-03-28 23:00:00,199.964,200.03,199.759,199.796,762299998.0
2005-03-28 23:15:00,199.794,199.842,199.712,199.712,646600001.0
2005-03-28 23:30:00,199.748,200.061,199.724,200.032,828000004.0
2005-03-28 23:45:00,200.007,200.036,199.921,200.012,845800003.0
2005-03-29 00:00:00,200.015,200.085,199.938,200.057,768700002.0
2005-03-29 00:15:00,200.074,200.137,200.03,200.057,826799999.0
2005-03-29 00:30:00,200.052,200.132,200.002,200.095,640600003.0
2005-03-29 00:45:00,200.073,200.187,200.066,200.104,873699997.0
2005-03-29 01:00:00,200.084,200.14,200.047,200.067,689400000.0
2005-03-29 01:15:00,200.082,200.165,200.063,200.141,836000003.0
2005-03-29 01:30:00,200.159,200.288,200.143,200.225,790599999.0
2005-03-29 01:45:00,200.258,200.307,200.205,200.297,818800004.0
2005-03-29 02:00:00,200.273,200.324,200.188,200.287,785799999.0
2005-03-29 02:15:00,200.319,200.423,200.302,200.368,818900002.0
2005-03-29 02:30:00,200.366,200.436,200.327,200.375,875700000.0
2005-03-29 02:45:00,200.364,200.404,200.197,200.341,813599999.0
2005-03-29 03:00:00,200.37,200.417,200.297,200.352,807699999.0
2005-03-29 03:15:00,200.347,200.347,200.145,200.145,692700002.0
2005-03-29 03:30:00,200.144,200.302,200.094,200.215,693199998.0
2005-03-29 03:45:00,200.215,200.327,200.147,200.178,752399998.0
2005-03-29 04:00:00,200.188,200.189,200.036,200.137,854300000.0
2005-03-29 04:15:00,200.157,200.188,200.098,200.12,775499997.0
2005-03-29 04:30:00,200.175,200.197,200.101,200.163,749700003.0
2005-03-29 04:45:00,200.136,200.206,200.039,200.05,904200000.0
2005-03-29 05:00:00,200.033,200.222,200.004,200.148,864199999.0
2005-03-29 05:15:00,200.141,200.203,200.071,200.111,693500000.0
2005-03-29 05:30:00,200.159,200.202,200.114,200.166,754600000.0
2005-03-29 05:45:00,200.188,200.301,200.116,200.249,829400003.0
2005-03-29 06:00:00,200.273,200.365,200.227,200.281,743500000.0
2005-03-29 06:15:00,200.245,200.36,200.228,200.301,765299999.0
2005-03-29 06:30:00,200.299,200.308,200.195,200.268,714400001.0
2005-03-29 06:45:00,200.262,200.267,200.149,200.23,782599997.0
2005-03-29 07:00:00,200.231,200.263,200.094,200.165,780099997.0
2005-03-29 07:15:00,200.165,200.264,200.151,200.257,981500002.0
2005-03-29 07:30:00,200.244,200.32,200.217,200.255,693700002.0
2005-03-29 07:45:00,200.271,200.289,200.173,200.194,869800001.0
2005-03-29 08:00:00,200.189,200.392,200.186,200.376,728200000.0
2005-03-29 08:15:00,200.357,200.397,200.287,200.384,837099999.0
2005-03-29 08:30:00,200.359,200.415,200.23,200.29,981699997.0
2005-03-29 08:45:00,200.308,200.426,200.23,200.282,724499999.0
2005-03-29 09:00:00,200.275,200.38,200.205,200.346,919700004.0
2005-03-29 09:15:00,200.343,200.445,200.29,200.338,801500004.0
2005-03-29 09:30:00,200.335,200.403,200.295,200.375,774700000.0
2005-03-29 09:45:00,200.385,200.49,200.339,200.464,803200002.0
2005-03-29 10:00:00,200.448,200.773,200.418,200.732,794799999.0
2005-03-29 10:15:00,200.7,200.827,200.656,200.779,774300004.0
2005-03-29 10:30:00,200.79,200.894,200.781,200.84,915599999.0
2005-03-29 10:45:00,200.872,200.919,200.682,200.713,809599996.0
2005-03-29 11:00:00,200.717,200.729,200.634,200.634,730500004.0
2005-03-29 11:15:00,200.722,200.749,200.602,200.631,769200001.0
2005-03-29 11:30:00,200.643,200.736,200.628,200.707,806999999.0
2005-03-29 11:45:00,200.729,200.75,200.484,200.56,741000002.0
2005-03-29 12:00:00,200.561,200.682,200.5,200.649,787899999.0
2005-03-29 12:15:00,200.66,200.751,200.623,200.699,780100002.0
2005-03-29 12:30:00,200.711,200.856,200.681,200.774,917900003.0
2005-03-29 12:45:00,200.753,200.876,200.735,200.876,701799997.0
2005-03-29 13:00:00,200.838,200.865,200.668,200.759,783099996.0
2005-03-29 13:15:00,200.74,200.787,200.671,200.733,894399999.0
2005-03-29 13:30:00,200.754,200.892,200.754,200.855,797099999.0
2005-03-29 13:45:00,200.835,200.924,200.769,200.881,806400000.0
2005-03-29 14:00:00,200.891,200.94,200.678,200.78,753200001.0
2005-03-29 14:15:00,200.775,200.802,200.567,200.724,742100000.0
2005-03-29 14:30:00,200.7,200.854,200.581,200.599,789400003.0
2005-03-29 14:45:00,200.622,200.798,200.563,200.705,832500001.0
2005-03-29 15:00:00,200.745,200.917,200.702,200.895,747200001.0
2005-03-29 15:15:00,200.891,201.055,200.864,201.007,762500002.0
2005-03-29 15:30:00,201.04,201.07,200.927,200.983,815599999.0
2005-03-29 15:45:00,200.989,201.168,200.839,201.14,864099998.0
2005-03-29 16:00:00,201.147,201.232,201.022,201.097,629500000.0
2005-03-29 16:15:00,201.116,201.21,201.094,201.202,799199997.0
2005-03-29 16:30:00,201.199,201.305,201.091,201.288,858000001.0
2005-03-29 16:45:00,201.276,201.442,201.27,201.442,794700003.0
2005-03-29 17:00:00,201.445,201.445,201.19,201.211,783300000.0
2005-03-29 17:15:00,201.201,201.293,201.121,201.275,786500003.0
2005-03-29 17:30:00,201.281,201.359,201.257,201.315,755900002.0
2005-03-29 17:45:00,201.337,201.468,201.303,201.435,683600000.0
2005-03-29 18:00:00,201.46,201.514,201.351,201.378,8082600013.0
2005-03-29 18:15:00,201.386,201.518,201.299,201.445,7695300003.0
2005-03-29 18:30:00,201.45,201.451,201.327,201.388,4533799995.0
2005-03-29 18:45:00,201.372,201.596,201.33,201.548,3195499995.0
2005-03-29 19:00:00,201.549,201.644,201.475,201.503,2646000003.0
2005-03-29 19:15:00,201.495,201.595,201.452,201.519,2939800004.0
2005-03-29 19:30:00,201.528,201.622,201.445,201.556,3369700001.0
2005-03-29 19:45:00,201.559,201.673,201.507,201.641,2434699997.0
2005-03-29 20:00:00,201.638,201.681,201.585,201.599,2723699999.0
2005-03-29 20:15:00,201.624,201.681,201.571,201.615,3562599996.0
2005-03-29 20:30:00,201.624,201.637,201.525,201.579,4009300000.0
2005-03-29 20:45:00,201.586,201.698,201.472,201.634,3701900000.0
2005-03-29 21:00:00,201.624,201.663,201.497,201.517,3303300003.0
2005-03-29 21:15:00,201.504,201.605,201.464,201.584,2822500001.0
2005-03-29 21:30:00,201.577,201.649,201.539,201.551,1328899998.0
2005-03-29 21:45:00,201.604,201.799,201.534,201.534,1358699994.0
2005-03-29 22:00:00,201.508,201.71,201.508,201.583,1327700001.0
2005-03-29 22:15:00,201.601,201.69,201.532,201.612,1553700003.0
2005-03-29 22:30:00,201.616,201.618,201.492,201.522,1362900007.0
2005-03-29 22:45:00,201.585,201.605,201.488,201.523,1050999999.0
2005-03-29 23:00:00,201.517,201.567,201.382,201.422,881200002.0
2005-03-29 23:15:00,201.438,201.517,201.379,201.406,796999997.0
2005-03-29 23:30:00,201.444,201.59,201.388,201.527,848200001.0
2005-03-29 23:45:00,201.543,201.617,201.487,201.551,793399999.0
2005-03-30 00:00:00,201.58,201.603,201.419,201.46,801400002.0
2005-03-30 00:15:00,201.52,201.527,201.258,201.266,912000003.0
2005-03-30 00:30:00,201.302,201.344,201.192,201.291,747299999.0
2005-03-30 00:45:00,201.283,201.339,201.227,201.29,754799999.0
2005-03-30 01:00:00,201.277,201.419,201.263,201.395,880100001.0
2005-03-30 01:15:00,201.385,201.515,201.289,201.382,798899998.0
2005-03-30 01:30:00,201.419,201.494,201.386,201.483,700800001.0
2005-03-30 01:45:00,201.445,201.836,201.416,201.592,700100000.0
2005-03-30 02:00:00,201.589,201.813,201.547,201.71,830099997.0
2005-03-30 02:15:00,201.694,201.802,201.64,201.676,643400000.0
2005-03-30 02:30:00,201.658,201.685,201.368,201.427,750100000.0
2005-03-30 02:45:00,201.442,201.697,201.419,201.671,717100003.0
2005-03-30 03:00:00,201.666,201.666,201.477,201.598,755799998.0
2005-03-30 03:15:00,201.59,201.632,201.388,201.473,703299999.0
2005-03-30 03:30:00,201.447,201.457,201.352,201.407,721899998.0
2005-03-30 03:45:00,201.401,201.566,201.377,201.511,961799997.0
2005-03-30 04:00:00,201.521,201.559,201.394,201.448,833599999.0
2005-03-30 04:15:00,201.462,201.582,201.409,201.527,726300000.0
2005-03-30 04:30:00,201.485,201.601,201.435,201.51,580600002.0
2005-03-30 04:45:00,201.518,201.557,201.238,201.238,754299999.0
2005-03-30 05:00:00,201.174,201.25,201.061,201.242,831799998.0
2005-03-30 05:15:00,201.254,201.312,201.188,201.231,823100001.0
2005-03-30 05:30:00,201.259,201.366,201.183,201.311,827000001.0
2005-03-30 05:45:00,201.303,201.401,201.234,201.371,824300000.0
2005-03-30 06:00:00,201.356,201.494,201.325,201.462,855700000.0
2005-03-30 06:15:00,201.472,201.531,201.283,201.39,700800003.0
2005-03-30 06:30:00,201.365,201.422,201.318,201.383,730900003.0
2005-03-30 06:45:00,201.402,201.492,201.324,201.477,852399998.0
2005-03-30 07:00:00,201.456,201.525,201.42,201.516,717900000.0
2005-03-30 07:15:00,201.471,201.535,201.424,201.502,784400001.0
2005-03-30 07:30:00,201.506,201.523,201.407,201.474,695499999.0
2005-03-30 07:45:00,201.519,201.533,201.375,201.492,982899999.0
2005-03-30 08:00:00,201.496,201.55,201.409,201.501,676499999.0
2005-03-30 08:15:00,201.503,201.548,201.415,201.54,793700000.0
2005-03-30 08:30:00,201.554,201.566,201.391,201.556,766999998.0
2005-03-30 08:45:00,201.543,201.882,201.54,201.753,623100001.0
2005-03-30 09:00:00,201.749,201.757,201.534,201.551,623399999.0
2005-03-30 09:15:00,201.59,201.634,201.48,201.575,732699998.0
2005-03-30 09:30:00,201.547,201.598,201.445,201.516,772799999.0
2005-03-30 09:45:00,201.525,201.574,201.348,201.565,768499998.0
2005-03-30 10:00:00,201.536,201.631,201.508,201.578,687400003.0
2005-03-30 10:15:00,201.61,201.627,201.511,201.561,890299998.0
2005-03-30 10:30:00,201.591,201.608,201.37,201.485,827999995.0
2005-03-30 10:45:00,201.537,201.734,201.469,201.631,726099998.0
2005-03-30 11:00:00,201.614,202.166,201.601,202.158,662000000.0
2005-03-30 11:15:00,202.143,202.193,201.98,202.04,705000002.0
2005-03-30 11:30:00,201.978,202.202,201.968,202.195,896499998.0
2005-03-30 11:45:00,202.184,202.379,202.145,202.325,789900001.0
2005-03-30 12:00:00,202.35,202.386,202.19,202.233,829999998.0
2005-03-30 12:15:00,202.241,202.374,202.176,202.208,939399998.0
2005-03-30 12:30:00,202.211,202.334,202.1,202.275,801200002.0
2005-03-30 12:45:00,202.245,202.31,202.127,202.245,736600001.0
2005-03-30 13:00:00,202.253,202.338,202.204,202.241,833799997.0
2005-03-30 13:15:00,202.234,202.306,202.188,202.25,731599999.0
2005-03-30 13:30:00,202.241,202.323,202.229,202.283,805000004.0
2005-03-30 13:45:00,202.271,202.502,202.268,202.376,781600002.0
2005-03-30 14:00:00,202.351,202.392,202.154,202.303,731099998.0
2005-03-30 14:15:00,202.288,202.288,202.025,202.075,836499999.0
2005-03-30 14:30:00,202.07,202.241,201.983,202.109,804200000.0
2005-03-30 14:45:00,202.115,202.197,201.992,202.035,772300002.0
2005-03-30 15:00:00,202.107,202.171,201.983,202.14,753400004.0
2005-03-30 15:15:00,202.143,202.22,202.029,202.031,713400002.0
2005-03-30 15:30:00,202.013,202.14,201.858,201.896,1013599997.0
2005-03-30 15:45:00,201.883,201.982,201.85,201.884,740700000.0
2005-03-30 16:00:00,201.887,202.098,201.866,202.044,768299995.0
2005-03-30 16:15:00,202.041,202.102,201.906,201.969,813300001.0
2005-03-30 16:30:00,201.972,202.062,201.936,202.025,842399999.0
2005-03-30 16:45:00,202.007,202.199,201.974,202.172,855999999.0
2005-03-30 17:00:00,202.17,202.25,202.054,202.108,799600004.0
2005-03-30 17:15:00,202.109,202.247,202.067,202.206,724400000.0
2005-03-30 17:30:00,202.185,202.258,202.061,202.065,714399999.0
2005-03-30 17:45:00,202.078,202.187,202.011,202.033,762500001.0
2005-03-30 18:00:00,202.043,202.043,201.866,201.9,7774000007.0
2005-03-30 18:15:00,201.906,202.033,201.827,201.882,7580199993.0
2005-03-30 18:30:00,201.906,201.91,201.678,201.732,4562400002.0
2005-03-30 18:45:00,201.721,201.886,201.636,201.884,3014900000.0
2005-03-30 19:00:00,201.85,201.931,201.781,201.917,2894600000.0
2005-03-30 19:15:00,201.926,201.954,201.834,201.884,3168899999.0
2005-03-30 19:30:00,201.858,201.929,201.8,201.848,3061200003.0
2005-03-30 19:45:00,201.835,201.925,201.693,201.889,2340999996.0
2005-03-30 20:00:00,201.884,202.026,201.847,201.915,2776099994.0
2005-03-30 20:15:00,201.899,201.95,201.761,201.913,3690100004.0
2005-03-30 20:30:00,201.944,201.966,201.827,201.907,4236399999.0
2005-03-30 20:45:00,201.915,201.943,201.842,201.886,3972900003.0
2005-03-30 21:00:00,201.873,201.945,201.835,201.872,3259200006.0
2005-03-30 21:15:00,201.871,201.973,201.854,201.938,2937800001.0
2005-03-30 21:30:00,201.916,202.016,201.877,201.962,1313200002.0
2005-03-30 21:45:00,201.974,202.222,201.934,202.176,1435200009.0
2005-03-30 22:00:00,202.166,202.219,202.004,202.007,1364599998.0
2005-03-30 22:15:00,201.985,202.013,201.836,201.87,1547300004.0
2005-03-30 22:30:00,201.889,202.035,201.839,201.908,1394400001.0
2005-03-30 22:45:00,201.901,202.016,201.825,201.945,1124099997.0
2005-03-30 23:00:00,201.959,202.018,201.908,201.938,809399999.0
2005-03-30 23:15:00,201.94,202.024,201.89,201.953,825700001.0
2005-03-30 23:30:00,202.013,202.111,201.965,202.057,737400000.0
2005-03-30 23:45:00,202.085,202.085,201.949,201.978,822300003.0
2005-03-31 00:00:00,201.991,202.001,201.84,201.908,856500001.0
2005-03-31 00:15:00,201.93,202.067,201.866,202.056,715300000.0
2005-03-31 00:30:00,202.047,202.085,201.728,201.819,801599998.0
2005-03-31 00:45:00,201.827,201.911,201.755,201.791,705199996.0
2005-03-31 01:00:00,201.81,201.871,201.78,201.789,733800002.0
2005-03-31 01:15:00,201.802,202.136,201.802,202.095,846300001.0
2005-03-31 01:30:00,202.074,202.141,202.038,202.107,762800000.0
2005-03-31 01:45:00,202.078,202.103,201.858,201.893,810000001.0
2005-03-31 02:00:00,201.883,201.976,201.848,201.864,782500004.0
2005-03-31 02:15:00,201.892,201.913,201.525,201.564,766099999.0
2005-03-31 02:30:00,201.552,201.812,201.492,201.738,779699999.0
2005-03-31 02:45:00,201.744,201.892,201.689,201.805,801300001.0
2005-03-31 03:00:00,201.747,201.802,201.27,201.457,689100000.0
2005-03-31 03:15:00,201.461,201.595,201.353,201.374,720800004.0
2005-03-31 03:30:00,201.33,201.369,201.225,201.345,817399999.0
2005-03-31 03:45:00,201.33,201.394,201.23,201.236,856600000.0
2005-03-31 04:00:00,201.237,201.402,201.17,201.365,731900002.0
2005-03-31 04:15:00,201.441,201.441,201.271,201.271,706399997.0
2005-03-31 04:30:00,201.297,201.351,201.241,201.266,679100002.0
2005-03-31 04:45:00,201.245,201.477,201.245,201.409,760299999.0
2005-03-31 05:00:00,201.464,201.464,201.372,201.411,739899999.0
2005-03-31 05:15:00,201.425,201.47,201.351,201.427,744599997.0
2005-03-31 05:30:00,201.448,201.476,201.365,201.413,763600002.0
2005-03-31 05:45:00,201.439,201.505,201.39,201.417,861300001.0
2005-03-31 06:00:00,201.413,201.533,201.402,201.491,803499999.0
2005-03-31 06:15:00,201.439,201.589,201.437,201.574,820100001.0
2005-03-31 06:30:00,201.574,201.62,201.505,201.6,745499997.0
2005-03-31 06:45:00,201.598,201.679,201.523,201.555,797100003.0
2005-03-31 07:00:00,201.582,201.582,201.432,201.508,851699999.0
2005-03-31 07:15:00,201.481,201.549,201.431,201.511,845700000.0
2005-03-31 07:30:00,201.514,201.537,201.393,201.413,656500000.0
2005-03-31 07:45:00,201.432,201.433,201.223,201.298,843000000.0
2005-03-31 08:00:00,201.145,201.145,200.868,201.105,746399999.0
2005-03-31 08:15:00,201.107,201.198,200.947,201.186,974699999.0
2005-03-31 08:30:00,201.183,201.222,200.908,201.112,916000001.0
2005-03-31 08:45:00,201.082,201.129,200.915,201.105,742499997.0
2005-03-31 09:00:00,201.079,201.163,200.987,201.095,705799999.0
2005-03-31 09:15:00,201.098,201.22,201.084,201.124,759299999.0
2005-03-31 09:30:00,201.129,201.224,201.062,201.224,800400002.0
2005-03-31 09:45:00,201.227,201.239,200.926,201.055,725500000.0
2005-03-31 10:00:00,201.044,201.126,200.96,201.095,728400001.0
2005-03-31 10:15:00,201.055,201.076,200.943,200.983,910499999.0
2005-03-31 10:30:00,200.989,201.101,200.937,200.97,768800001.0
2005-03-31 10:45:00,200.972,201.093,200.757,201.093,878500000.0
2005-03-31 11:00:00,201.092,201.137,200.933,200.992,731800000.0
2005-03-31 11:15:00,200.981,201.141,200.957,201.023,802099999.0
2005-03-31 11:30:00,200.989,201.068,200.924,201.012,792200002.0
2005-03-31 11:45:00,201.014,201.144,200.96,201.119,670399999.0
2005-03-31 12:00:00,201.159,201.164,200.893,201.0,713200001.0
2005-03-31 12:15:00,201.021,201.059,200.889,201.009,749000001.0
2005-03-31 12:30:00,201.023,201.096,200.951,201.012,731300000.0
2005-03-31 12:45:00,201.004,201.154,200.955,201.144,810900002.0
2005-03-31 13:00:00,201.133,201.239,201.09,201.176,813200001.0
2005-03-31 13:15:00,201.126,201.231,200.948,201.004,748900000.0
2005-03-31 13:30:00,201.006,201.162,200.997,201.137,871500000.0
2005-03-31 13:45:00,201.125,201.211,200.985,200.985,815700000.0
2005-03-31 14:00:00,200.972,201.109,200.925,201.048,757200001.0
2005-03-31 14:15:00,201.062,201.062,200.865,200.869,793700002.0
2005-03-31 14:30:00,200.853,201.082,200.853,201.074,774700002.0
2005-03-31 14:45:00,201.056,201.251,201.014,201.171,797399999.0
2005-03-31 15:00:00,201.195,201.239,201.084,201.21,714100001.0
2005-03-31 15:15:00,201.21,201.311,201.193,201.285,803799996.0
2005-03-31 15:30:00,201.266,201.49,201.209,201.435,769500001.0
2005-03-31 15:45:00,201.432,201.552,201.311,201.502,773699999.0
2005-03-31 16:00:00,201.506,201.627,201.474,201.597,737100002.0
2005-03-31 16:15:00,201.551,201.76,201.54,201.685,811300000.0
2005-03-31 16:30:00,201.703,201.942,201.687,201.846,806400000.0
2005-03-31 16:45:00,201.813,202.085,201.813,202.085,830900001.0
2005-03-31 17:00:00,202.095,202.288,201.947,202.167,924800000.0
2005-03-31 17:15:00,202.195,202.33,202.137,202.181,764400000.0
2005-03-31 17:30:00,202.202,202.474,202.163,202.464,820399996.0
2005-03-31 17:45:00,202.434,202.459,202.292,202.419,733400002.0
2005-03-31 18:00:00,202.378,202.45,202.321,202.346,8060499997.0
2005-03-31 18:15:00,202.362,202.405,202.236,202.305,7650300005.0
2005-03-31 18:30:00,202.329,202.448,202.242,202.41,4728200004.0
2005-03-31 18:45:00,202.409,202.509,202.342,202.458,2928600002.0
2005-03-31 19:00:00,202.434,202.479,202.315,202.325,2869999999.0
2005-03-31 19:15:00,202.328,202.584,202.289,202.512,3095299998.0
2005-03-31 19:30:00,202.555,202.566,202.321,202.37,3296700002.0
2005-03-31 19:45:00,202.348,202.472,202.325,202.368,2436900000.0
2005-03-31 20:00:00,202.366,202.414,202.317,202.392,2582899999.0
2005-03-31 20:15:00,202.407,202.574,202.402,202.555,3438799999.0
2005-03-31 20:30:00,202.556,202.625,202.4,202.444,3897900004.0
2005-03-31 20:45:00,202.463,202.48,202.29,202.353,3907900005.0
2005-03-31 21:00:00,202.36,202.468,202.289,202.415,2954699998.0
2005-03-31 21:15:00,202.414,202.496,202.37,202.439,2954200001.0
2005-03-31 21:30:00,202.448,202.608,202.37,202.562,1553499995.0
2005-03-31 21:45:00,202.558,202.655,202.474,202.494,1375099994.0
2005-03-31 22:00:00,202.465,202.696,202.462,202.61,1465299998.0
2005-03-31 22:15:00,202.581,202.653,202.537,202.615,1351400000.0
2005-03-31 22:30:00,202.624,202.651,202.521,202.578,1379800006.0
2005-03-31 22:45:00,202.594,202.64,202.538,202.561,1169199999.0
2005-03-31 23:00:00,202.567,202.597,202.42,202.453,840400002.0
2005-03-31 23:15:00,202.428,202.45,202.27,202.419,723600000.0
2005-03-31 23:30:00,202.451,202.558,202.378,202.548,671599998.0
2005-03-31 23:45:00,202.552,202.552,202.449,202.508,828100003.0
2005-04-01 00:00:00,202.516,202.544,202.34,202.422,848200001.0
2005-04-01 00:15:00,202.446,202.545,202.38,202.45,921799995.0
2005-04-01 00:30:00,202.474,202.532,202.361,202.53,655200000.0
2005-04-01 00:45:00,202.542,202.559,202.432,202.432,768500000.0
2005-04-01 01:00:00,202.428,202.451,202.367,202.376,827199998.0
2005-04-01 01:15:00,202.392,202.433,202.26,202.289,819200002.0
2005-04-01 01:30:00,202.284,202.459,202.263,202.419,643900000.0
2005-04-01 01:45:00,202.428,202.819,202.396,202.417,772700001.0
2005-04-01 02:00:00,202.44,202.66,202.415,202.634,820800002.0
2005-04-01 02:15:00,202.665,202.741,202.626,202.655,746300000.0
2005-04-01 02:30:00,202.63,202.735,202.595,202.675,944699998.0
2005-04-01 02:45:00,202.676,202.822,202.583,202.677,693100000.0
2005-04-01 03:00:00,202.678,202.705,202.493,202.498,813800000.0
2005-04-01 03:15:00,202.549,202.595,202.471,202.55,745899999.0
2005-04-01 03:30:00,202.543,202.763,202.537,202.629,774200000.0
2005-04-01 03:45:00,202.599,202.637,202.527,202.575,793700001.0
2005-04-01 04:00:00,202.607,202.718,202.576,202.693,931900001.0
2005-04-01 04:15:00,202.698,202.739,202.625,202.673,752199999.0
2005-04-01 04:30:00,202.648,202.689,202.574,202.609,610400002.0
2005-04-01 04:45:00,202.618,202.671,202.568,202.608,794899999.0
2005-04-01 05:00:00,202.621,202.683,202.595,202.672,778200003.0
2005-04-01 05:15:00,202.676,202.786,202.648,202.668,817900000.0
2005-04-01 05:30:00,202.683,202.748,202.608,202.671,847100004.0
2005-04-01 05:45:00,202.643,202.782,202.635,202.719,787100002.0
2005-04-01 06:00:00,202.743,202.78,202.667,202.667,776799996.0
2005-04-01 06:15:00,202.652,202.736,202.637,202.712,674100001.0
2005-04-01 06:30:00,202.688,202.816,202.686,202.795,784899997.0
2005-04-01 06:45:00,202.777,202.809,202.628,202.658,861999998.0
2005-04-01 07:00:00,202.654,202.772,202.573,202.758,773700003.0
2005-04-01 07:15:00,202.757,202.794,202.684,202.783,843400004.0
2005-04-01 07:30:00,202.777,202.828,202.663,202.796,642900000.0
2005-04-01 07:45:00,202.814,202.911,202.737,202.85,758100002.0
2005-04-01 08:00:00,202.882,202.933,202.684,202.807,668299999.0
2005-04-01 08:15:00,202.778,202.935,202.767,202.87,741600001.0
2005-04-01 08:30:00,202.852,202.987,202.76,202.961,799900000.0
2005-04-01 08:45:00,202.955,202.962,202.769,202.853,802099999.0
2005-04-01 09:00:00,202.866,202.884,202.698,202.733,818400000.0
2005-04-01 09:15:00,202.781,202.839,202.732,202.779,798500001.0
2005-04-01 09:30:00,202.799,202.799,202.387,202.401,829300001.0
2005-04-01 09:45:00,202.388,202.518,202.358,202.508,755100001.0
2005-04-01 10:00:00,202.48,202.507,202.352,202.391,695499998.0
2005-04-01 10:15:00,202.396,202.462,202.307,202.345,797700003.0
2005-04-01 10:30:00,202.377,202.391,202.237,202.28,882300001.0
2005-04-01 10:45:00,202.31,202.391,202.191,202.191,772000004.0
2005-04-01 11:00:00,202.215,202.225,202.067,202.067,783100002.0
2005-04-01 11:15:00,202.038,202.235,202.032,202.21,866499999.0
2005-04-01 11:30:00,202.223,202.412,202.153,202.357,815099998.0
2005-04-01 11:45:00,202.345,202.497,202.307,202.34,854700003.0
2005-04-01 12:00:00,202.355,202.508,202.325,202.399,772699999.0
2005-04-01 12:15:00,202.415,202.499,202.342,202.46,848500000.0
2005-04-01 12:30:00,202.443,202.481,202.271,202.271,787200000.0
2005-04-01 12:45:00,202.262,202.372,202.18,202.367,701799998.0
2005-04-01 13:00:00,202.343,202.424,202.306,202.345,914600000.0
2005-04-01 13:15:00,202.364,202.383,202.263,202.307,897000001.0
2005-04-01 13:30:00,202.271,202.393,202.21,202.393,820000000.0
2005-04-01 13:45:00,202.363,202.382,202.187,202.336,708600000.0
2005-04-01 14:00:00,202.308,202.498,202.305,202.463,814200001.0
2005-04-01 14:15:00,202.469,202.558,202.394,202.456,679899999.0
2005-04-01 14:30:00,202.45,202.509,202.337,202.405,689599997.0
2005-04-01 14:45:00,202.395,202.424,202.288,202.371,842599999.0
2005-04-01 15:00:00,202.399,202.459,202.258,202.298,714100000.0
2005-04-01 15:15:00,202.288,202.52,202.218,202.474,689300001.0
2005-04-01 15:30:00,202.587,202.847,202.403,202.6,818299997.0
2005-04-01 15:45:00,202.602,202.71,202.565,202.633,792900001.0
2005-04-01 16:00:00,202.65,202.658,202.43,202.458,768700001.0
2005-04-01 16:15:00,202.421,202.49,202.215,202.274,752000002.0
2005-04-01 16:30:00,202.248,202.563,202.248,202.533,781700000.0
2005-04-01 16:45:00,202.513,202.636,202.351,202.635,747300001.0
2005-04-01 17:00:00,202.657,202.67,202.126,202.15,855100003.0
2005-04-01 17:15:00,202.147,202.178,201.961,202.004,850200003.0
2005-04-01 17:30:00,201.985,202.386,201.985,202.247,837000002.0
2005-04-01 17:45:00,202.277,202.34,202.152,202.258,813400001.0
2005-04-01 18:00:00,202.28,202.34,202.14,202.288,8150900003.0
2005-04-01 18:15:00,202.287,202.39,202.211,202.317,7877800000.0
2005-04-01 18:30:00,202.345,202.373,202.15,202.171,4420799995.0
2005-04-01 18:45:00,202.198,202.254,202.066,202.13,3159000004.0
2005-04-01 19:00:00,202.107,202.2,202.063,202.108,2838800000.0
2005-04-01 19:15:00,202.131,202.251,202.091,202.121,2795899997.0
2005-04-01 19:30:00,202.16,202.33,202.117,202.217,3429200000.0
2005-04-01 19:45:00,202.25,202.262,202.099,202.135,2551900002.0
2005-04-01 20:00:00,202.142,202.372,202.132,202.282,2679000003.0
2005-04-01 20:15:00,202.282,202.362,202.188,202.335,3730800000.0
2005-04-01 20:30:00,202.337,202.52,202.3,202.471,4039300004.0
2005-04-01 20:45:00,202.475,202.71,202.427,202.7,3644299992.0
2005-04-01 21:00:00,202.698,202.712,202.539,202.647,2835300001.0
2005-04-01 21:15:00,202.637,202.677,202.563,202.585,2852699997.0
2005-04-01 21:30:00,202.573,202.643,202.442,202.597,1437000000.0
2005-04-01 21:45:00,202.578,202.626,202.331,202.331,1271400000.0
2005-04-01 22:00:00,202.313,202.467,202.309,202.367,1518800001.0
2005-04-01 22:15:00,202.418,202.448,202.315,202.35,1620699998.0
2005-04-01 22:30:00,202.352,202.404,202.257,202.273,1380000001.0
2005-04-01 22:45:00,202.288,202.309,202.17,202.258,1061700000.0
2005-04-01 23:00:00,202.295,202.342,202.255,202.336,771899998.0
2005-04-01 23:15:00,202.344,202.351,202.231,202.263,726000001.0
2005-04-01 23:30:00,202.285,202.353,202.186,202.275,733900001.0
2005-04-01 23:45:00,202.265,202.415,202.236,202.356,782500000.0
2005-04-03 23:00:00,202.356,202.382,202.173,202.242,764000002.0
2005-04-03 23:15:00,202.25,202.322,202.209,202.25,779500003.0
2005-04-03 23:30:00,202.275,202.296,202.139,202.204,688300000.0
2005-04-03 23:45:00,202.138,202.208,202.074,202.156,731700001.0
2005-04-04 00:00:00,202.163,202.302,202.131,202.241,801099999.0
2005-04-04 00:15:00,202.255,202.273,202.156,202.207,845900002.0
2005-04-04 00:30:00,202.256,202.299,202.201,202.277,857799998.0
2005-04-04 00:45:00,202.253,202.291,202.201,202.239,828100000.0
2005-04-04 01:00:00,202.287,202.287,202.115,202.115,700000000.0
2005-04-04 01:15:00,202.197,202.237,202.094,202.137,734800002.0
2005-04-04 01:30:00,202.158,202.32,202.105,202.262,756999998.0
2005-04-04 01:45:00,202.264,202.342,202.109,202.215,842300001.0
2005-04-04 02:00:00,202.248,202.379,202.173,202.233,767600003.0
2005-04-04 02:15:00,202.245,202.352,202.126,202.136,720299998.0
2005-04-04 02:30:00,202.148,202.327,202.125,202.263,762600002.0
2005-04-04 02:45:00,202.261,202.385,202.174,202.255,700099999.0
2005-04-04 03:00:00,202.28,202.362,202.239,202.247,808299996.0
2005-04-04 03:15:00,202.28,202.362,202.173,202.318,836299999.0
2005-04-04 03:30:00,202.324,202.396,202.273,202.388,789200003.0
2005-04-04 03:45:00,202.377,202.465,202.329,202.444,819899996.0
2005-04-04 04:00:00,202.443,202.49,202.361,202.432,897500004.0
2005-04-04 04:15:00,202.455,202.462,202.299,202.327,849099999.0
2005-04-04 04:30:00,202.323,202.387,202.193,202.224,668800000.0
2005-04-04 04:45:00,202.263,202.336,202.197,202.205,788700001.0
2005-04-04 05:00:00,202.2,202.303,202.158,202.266,842800003.0
2005-04-04 05:15:00,202.278,202.295,202.183,202.276,817300001.0
2005-04-04 05:30:00,202.302,202.364,202.185,202.305,732700002.0
2005-04-04 05:45:00,202.342,202.362,202.228,202.281,771899996.0
2005-04-04 06:00:00,202.277,202.368,202.199,202.27,791700004.0
2005-04-04 06:15:00,202.372,202.372,202.209,202.265,848100001.0
2005-04-04 06:30:00,202.211,202.305,202.202,202.233,882599999.0
2005-04-04 06:45:00,202.238,202.324,202.195,202.308,767100001.0
2005-04-04 07:00:00,202.317,202.365,202.225,202.317,765400001.0
2005-04-04 07:15:00,202.304,202.362,202.235,202.276,655800000.0
2005-04-04 07:30:00,202.286,202.357,202.244,202.27,746899998.0
2005-04-04 07:45:00,202.261,202.38,202.241,202.321,858800002.0
2005-04-04 08:00:00,202.36,202.407,202.236,202.36,624700002.0
2005-04-04 08:15:00,202.354,202.497,202.28,202.37,807100001.0
2005-04-04 08:30:00,202.388,202.485,202.328,202.374,916800005.0
2005-04-04 08:45:00,202.364,202.48,202.325,202.448,744000001.0
2005-04-04 09:00:00,202.449,202.51,202.397,202.461,684399999.0
2005-04-04 09:15:00,202.485,202.578,202.448,202.53,796799998.0
2005-04-04 09:30:00,202.519,202.72,202.516,202.599,800700001.0
2005-04-04 09:45:00,202.589,202.589,202.221,202.26,827300003.0
2005-04-04 10:00:00,202.291,202.475,202.227,202.365,779799999.0
2005-04-04 10:15:00,202.363,202.41,202.254,202.324,833300001.0
2005-04-04 10:30:00,202.309,202.348,202.155,202.257,731599999.0
2005-04-04 10:45:00,202.265,202.267,202.103,202.22,718100000.0
2005-04-04 11:00:00,202.203,202.423,202.181,202.409,760300001.0
2005-04-04 11:15:00,202.407,202.609,202.372,202.487,826600004.0
2005-04-04 11:30:00,202.522,202.747,202.52,202.625,790800003.0
2005-04-04 11:45:00,202.609,202.788,202.522,202.786,711800003.0
2005-04-04 12:00:00,202.787,202.845,202.638,202.652,788800003.0
2005-04-04 12:15:00,202.635,202.709,202.617,202.687,741499996.0
2005-04-04 12:30:00,202.649,202.754,202.585,202.649,766500001.0
2005-04-04 12:45:00,202.664,202.718,202.615,202.642,885700002.0
2005-04-04 13:00:00,202.666,202.712,202.578,202.67,712899998.0
2005-04-04 13:15:00,202.628,202.688,202.478,202.541,921899998.0
2005-04-04 13:30:00,202.567,202.604,202.51,202.559,859300004.0
2005-04-04 13:45:00,202.526,202.625,202.504,202.597,842800001.0
2005-04-04 14:00:00,202.617,202.685,202.542,202.588,826900001.0
2005-04-04 14:15:00,202.573,202.669,202.445,202.642,801400000.0
2005-04-04 14:30:00,202.605,202.7,202.592,202.632,753499997.0
2005-04-04 14:45:00,202.601,202.763,202.545,202.685,763400002.0
2005-04-04 15:00:00,202.65,202.699,202.486,202.535,713800001.0
2005-04-04 15:15:00,202.523,202.649,202.47,202.602,645199999.0
2005-04-04 15:30:00,202.585,202.81,202.57,202.781,828600000.0
2005-04-04 15:45:00,202.77,202.923,202.77,202.815,884799996.0
2005-04-04 16:00:00,202.804,202.986,202.794,202.891,732499999.0
2005-04-04 16:15:00,202.878,203.015,202.791,202.836,798700001.0
2005-04-04 16:30:00,202.83,202.919,202.749,202.77,790800001.0
2005-04-04 16:45:00,202.756,202.9,202.738,202.751,808699999.0
2005-04-04 17:00:00,202.756,202.922,202.742,202.824,846400000.0
2005-04-04 17:15:00,202.842,202.891,202.749,202.837,838899996.0
2005-04-04 17:30:00,202.778,202.844,202.711,202.816,781200002.0
2005-04-04 17:45:00,202.804,202.826,202.71,202.743,700800000.0
2005-04-04 18:00:00,202.775,202.859,202.729,202.855,7926500000.0
2005-04-04 18:15:00,202.848,202.923,202.809,202.84,7373000004.0
2005-04-04 18:30:00,202.837,202.933,202.793,202.815,4822500000.0
2005-04-04 18:45:00,202.825,202.964,202.825,202.923,3234399996.0
2005-04-04 19:00:00,202.907,202.971,202.827,202.866,2882000000.0
2005-04-04 19:15:00,202.912,202.97,202.807,202.883,3106600004.0
2005-04-04 19:30:00,202.968,203.023,202.856,203.007,3425899995.0
2005-04-04 19:45:00,202.966,203.074,202.928,202.992,2501500005.0
2005-04-04 20:00:00,203.005,203.031,202.823,202.864,2517800000.0
2005-04-04 20:15:00,202.863,202.949,202.825,202.907,3674400008.0
2005-04-04 20:30:00,202.924,203.02,202.867,203.015,4242100005.0
2005-04-04 20:45:00,203.04,203.05,202.914,202.97,3638599998.0
2005-04-04 21:00:00,202.98,202.999,202.9,202.94,2816800005.0
2005-04-04 21:15:00,202.921,202.994,202.852,202.945,2883600004.0
2005-04-04 21:30:00,202.942,202.979,202.885,202.951,1390000003.0
2005-04-04 21:45:00,202.945,203.043,202.886,203.029,1244300000.0
2005-04-04 22:00:00,203.003,203.057,202.962,203.045,1484400002.0
2005-04-04 22:15:00,203.056,203.075,202.994,203.01,1497599997.0
2005-04-04 22:30:00,203.01,203.057,202.941,202.97,1401099998.0
2005-04-04 22:45:00,203.047,203.047,202.925,203.0,1129800002.0
2005-04-04 23:00:00,203.024,203.157,202.983,203.088,793800003.0
2005-04-04 23:15:00,203.069,203.11,203.005,203.008,769999998.0
2005-04-04 23:30:00,203.071,203.193,203.028,203.179,730099998.0
2005-04-04 23:45:00,203.127,203.183,203.061,203.09,740200001.0
2005-04-05 00:00:00,203.12,203.16,203.037,203.06,719500000.0
2005-04-05 00:15:00,203.023,203.17,203.023,203.15,788999999.0
2005-04-05 00:30:00,203.139,203.175,203.063,203.14,781499998.0
2005-04-05 00:45:00,203.171,203.232,203.093,203.135,659900002.0
2005-04-05 01:00:00,203.133,203.185,203.0,203.011,707299998.0
2005-04-05 01:15:00,203.028,203.202,203.002,203.195,723000000.0
2005-04-05 01:30:00,203.225,203.225,203.113,203.149,861199997.0
2005-04-05 01:45:00,203.119,203.2,203.04,203.148,700100001.0
2005-04-05 02:00:00,203.131,203.17,203.045,203.065,744199998.0
2005-04-05 02:15:00,203.099,203.269,203.079,203.243,762999997.0
2005-04-05 02:30:00,203.264,203.32,203.169,203.312,799500000.0
2005-04-05 02:45:00,203.29,203.37,203.272,203.322,717300001.0
2005-04-05 03:00:00,203.343,203.364,203.176,203.252,860399999.0
2005-04-05 03:15:00,203.243,203.333,203.221,203.284,686300001.0
2005-04-05 03:30:00,203.283,203.339,203.173,203.235,797399997.0
2005-04-05 03:45:00,203.247,203.259,203.143,203.24,723699998.0
2005-04-05 04:00:00,203.195,203.264,203.135,203.238,875099999.0
2005-04-05 04:15:00,203.277,203.568,203.2,203.554,833599997.0
2005-04-05 04:30:00,203.565,203.734,203.552,203.633,703100000.0
2005-04-05 04:45:00,203.612,203.819,203.589,203.736,757500002.0
2005-04-05 05:00:00,203.74,203.744,203.562,203.716,907499998.0
2005-04-05 05:15:00,203.705,203.881,203.656,203.838,763800000.0
2005-04-05 05:30:00,203.791,203.938,203.791,203.838,798099999.0
2005-04-05 05:45:00,203.876,203.909,203.785,203.843,672000001.0
2005-04-05 06:00:00,203.861,203.89,203.756,203.757,827800000.0
2005-04-05 06:15:00,203.822,203.874,203.732,203.82,810500000.0
2005-04-05 06:30:00,203.834,203.837,203.681,203.778,685900001.0
2005-04-05 06:45:00,203.788,203.816,203.693,203.735,812400005.0
2005-04-05 07:00:00,203.751,203.84,203.716,203.84,760399997.0
2005-04-05 07:15:00,203.828,203.903,203.752,203.836,737300001.0
2005-04-05 07:30:00,203.81,203.844,203.731,203.807,798000004.0
2005-04-05 07:45:00,203.842,203.843,203.716,203.806,885899997.0
2005-04-05 08:00:00,203.814,203.824,203.595,203.761,696799999.0
2005-04-05 08:15:00,203.765,203.801,203.671,203.749,834600001.0
2005-04-05 08:30:00,203.72,203.778,203.646,203.648,825099997.0
2005-04-05 08:45:00,203.65,203.7,203.538,203.551,703200001.0
2005-04-05 09:00:00,203.522,203.942,203.522,203.842,674000000.0
2005-04-05 09:15:00,203.847,203.96,203.838,203.903,768499999.0
2005-04-05 09:30:00,203.887,203.953,203.795,203.847,782199997.0
2005-04-05 09:45:00,203.85,203.961,203.733,203.905,859100002.0
2005-04-05 10:00:00,203.891,203.927,203.755,203.755,698700000.0
2005-04-05 10:15:00,203.784,203.833,203.658,203.775,905500001.0
2005-04-05 10:30:00,203.819,203.973,203.765,203.89,931200000.0
2005-04-05 10:45:00,203.881,203.912,203.732,203.732,763100004.0
2005-04-05 11:00:00,203.722,203.838,203.677,203.781,655199999.0
2005-04-05 11:15:00,203.783,203.806,203.667,203.748,840100000.0
2005-04-05 11:30:00,203.769,203.792,203.659,203.681,815200001.0
2005-04-05 11:45:00,203.631,203.693,203.561,203.619,825400005.0
2005-04-05 12:00:00,203.628,203.701,203.516,203.531,814700001.0
2005-04-05 12:15:00,203.54,203.657,203.526,203.588,865900000.0
2005-04-05 12:30:00,203.637,203.648,203.536,203.579,756599999.0
2005-04-05 12:45:00,203.603,203.743,203.563,203.696,757300001.0
2005-04-05 13:00:00,203.691,203.748,203.666,203.707,732099994.0
2005-04-05 13:15:00,203.716,203.765,203.653,203.765,853399999.0
2005-04-05 13:30:00,203.803,203.87,203.541,203.619,805299999.0
2005-04-05 13:45:00,203.573,203.608,203.416,203.416,753700002.0
2005-04-05 14:00:00,203.417,203.438,203.316,203.385,872300000.0
2005-04-05 14:15:00,203.381,203.531,203.289,203.508,771600002.0
2005-04-05 14:30:00,203.485,203.519,203.261,203.275,789300000.0
2005-04-05 14:45:00,203.312,203.384,203.2,203.328,849300004.0
2005-04-05 15:00:00,203.351,203.463,203.276,203.374,801299999.0
2005-04-05 15:15:00,203.337,203.429,203.28,203.343,700799999.0
2005-04-05 15:30:00,203.347,203.468,203.329,203.433,922900000.0
2005-04-05 15:45:00,203.442,203.468,203.369,203.418,877799997.0
2005-04-05 16:00:00,203.404,203.487,203.356,203.4,693600000.0
2005-04-05 16:15:00,203.406,203.454,203.37,203.415,664699998.0
2005-04-05 16:30:00,203.437,203.538,203.396,203.453,773999997.0
2005-04-05 16:45:00,203.448,203.551,203.415,203.551,814499999.0
2005-04-05 17:00:00,203.565,203.577,203.455,203.535,677399999.0
2005-04-05 17:15:00,203.546,203.582,203.484,203.54,727099999.0
2005-04-05 17:30:00,203.527,203.671,203.527,203.596,730700000.0
2005-04-05 17:45:00,203.596,203.703,203.509,203.555,704200000.0
2005-04-05 18:00:00,203.574,203.574,203.358,203.436,7855800000.0
2005-04-05 18:15:00,203.448,203.508,203.371,203.447,7339300002.0
2005-04-05 18:30:00,203.463,203.498,203.387,203.417,4607499991.0
2005-04-05 18:45:00,203.422,203.469,203.341,203.384,3329899999.0
2005-04-05 19:00:00,203.38,203.508,203.351,203.451,2942600001.0
2005-04-05 19:15:00,203.48,203.522,203.4,203.4,2906800002.0
2005-04-05 19:30:00,203.449,203.609,203.404,203.585,3357500009.0
2005-04-05 19:45:00,203.527,203.661,203.524,203.556,2246300002.0
2005-04-05 20:00:00,203.6,203.704,203.541,203.663,2751500006.0
2005-04-05 20:15:00,203.667,203.721,203.599,203.608,3666799998.0
2005-04-05 20:30:00,203.606,203.662,203.331,203.415,4170900003.0
2005-04-05 20:45:00,203.431,203.473,203.232,203.285,4069600005.0
2005-04-05 21:00:00,203.275,203.468,203.253,203.432,2887400004.0
2005-04-05 21:15:00,203.444,203.459,203.286,203.347,3004800006.0
2005-04-05 21:30:00,203.347,203.364,203.25,203.316,1485800001.0
2005-04-05 21:45:00,203.32,203.331,203.187,203.239,1244999999.0
2005-04-05 22:00:00,203.237,203.279,203.173,203.272,1446499998.0
2005-04-05 22:15:00,203.27,203.416,203.178,203.332,1331700001.0
2005-04-05 22:30:00,203.365,203.409,203.263,203.338,1628300002.0
2005-04-05 22:45:00,203.382,203.452,203.251,203.442,1030700004.0
2005-04-05 23:00:00,203.43,203.437,203.292,203.364,742900003.0
2005-04-05 23:15:00,203.42,203.481,203.259,203.456,749199992.0
2005-04-05 23:30:00,203.459,203.569,203.353,203.445,694999999.0
2005-04-05 23:45:00,203.456,203.537,203.408,203.421,816499997.0
2005-04-06 00:00:00,203.439,203.516,203.398,203.492,870300005.0
2005-04-06 00:15:00,203.537,203.567,203.427,203.544,709400000.0
2005-04-06 00:30:00,203.495,203.586,203.459,203.586,823699995.0
2005-04-06 00:45:00,203.562,203.67,203.418,203.512,743300000.0
2005-04-06 01:00:00,203.535,203.638,203.465,203.596,712200002.0
2005-04-06 01:15:00,203.609,203.641,203.493,203.603,759400003.0
2005-04-06 01:30:00,203.537,203.786,203.51,203.719,759500001.0
2005-04-06 01:45:00,203.656,203.711,203.514,203.551,824000000.0
2005-04-06 02:00:00,203.573,203.683,203.545,203.659,739099999.0
2005-04-06 02:15:00,203.639,203.667,203.535,203.548,816400001.0
2005-04-06 02:30:00,203.567,203.572,203.414,203.468,792300001.0
2005-04-06 02:45:00,203.486,203.573,203.419,203.498,766600001.0
2005-04-06 03:00:00,203.453,203.484,203.243,203.332,764300001.0
2005-04-06 03:15:00,203.313,203.39,203.303,203.335,743800000.0
2005-04-06 03:30:00,203.313,203.365,203.228,203.323,788699999.0
2005-04-06 03:45:00,203.344,203.374,203.203,203.241,901600001.0
2005-04-06 04:00:00,203.241,203.312,203.188,203.312,842800000.0
2005-04-06 04:15:00,203.312,203.371,203.24,203.35,769100003.0
2005-04-06 04:30:00,203.331,203.38,203.272,203.273,762400000.0
2005-04-06 04:45:00,203.282,203.377,203.224,203.294,768300000.0
2005-04-06 05:00:00,203.308,203.359,203.188,203.218,811900002.0
2005-04-06 05:15:00,203.237,203.269,203.137,203.232,802599998.0
2005-04-06 05:30:00,203.231,203.33,203.172,203.269,722300000.0
2005-04-06 05:45:00,203.275,203.398,203.258,203.36,817200004.0
2005-04-06 06:00:00,203.364,203.381,203.185,203.262,843999998.0
2005-04-06 06:15:00,203.238,203.336,203.213,203.245,860400002.0
2005-04-06 06:30:00,203.232,203.276,203.163,203.224,841899998.0
2005-04-06 06:45:00,203.23,203.304,203.157,203.286,747000004.0
2005-04-06 07:00:00,203.332,203.332,203.129,203.197,724799999.0
2005-04-06 07:15:00,203.209,203.236,203.015,203.07,812799999.0
2005-04-06 07:30:00,203.055,203.128,202.992,203.085,704400001.0
2005-04-06 07:45:00,203.099,203.171,203.031,203.075,776800003.0
2005-04-06 08:00:00,203.062,203.214,202.994,203.166,636499997.0
2005-04-06 08:15:00,203.184,203.315,203.082,203.253,740600003.0
2005-04-06 08:30:00,203.27,203.386,203.171,203.333,769700000.0
2005-04-06 08:45:00,203.304,203.472,203.29,203.445,760399999.0
2005-04-06 09:00:00,203.428,203.511,203.327,203.424,695900000.0
2005-04-06 09:15:00,203.444,203.505,203.35,203.466,685499998.0
2005-04-06 09:30:00,203.473,203.545,203.403,203.545,909800002.0
2005-04-06 09:45:00,203.585,203.594,203.355,203.369,747700004.0
2005-04-06 10:00:00,203.366,203.406,203.25,203.289,798500000.0
2005-04-06 10:15:00,203.286,203.402,203.272,203.387,694800001.0
2005-04-06 10:30:00,203.389,203.444,203.332,203.332,678900000.0
2005-04-06 10:45:00,203.407,203.485,203.272,203.408,822599998.0
2005-04-06 11:00:00,203.418,203.498,203.309,203.381,776800001.0
2005-04-06 11:15:00,203.386,203.444,203.328,203.429,910900003.0
2005-04-06 11:30:00,203.42,203.878,203.42,203.857,772500000.0
2005-04-06 11:45:00,203.84,203.878,203.719,203.817,728699997.0
2005-04-06 12:00:00,203.813,203.862,203.663,203.728,794900001.0
2005-04-06 12:15:00,203.732,203.885,203.705,203.873,775600002.0
2005-04-06 12:30:00,203.887,204.001,203.841,203.907,849500000.0
2005-04-06 12:45:00,203.903,203.938,203.81,203.884,757800002.0
2005-04-06 13:00:00,203.883,203.913,203.746,203.793,830899999.0
2005-04-06 13:15:00,203.817,203.899,203.685,203.685,864000003.0
2005-04-06 13:30:00,203.726,203.887,203.662,203.812,899800000.0
2005-04-06 13:45:00,203.836,203.93,203.774,203.829,760300001.0
2005-04-06 14:00:00,203.808,203.996,203.73,203.956,772600002.0
2005-04-06 14:15:00,203.989,204.007,203.819,203.897,946999998.0
2005-04-06 14:30:00,203.896,203.924,203.726,203.811,837199998.0
2005-04-06 14:45:00,203.808,203.98,203.803,203.9,629500000.0
2005-04-06 15:00:00,203.929,203.929,203.719,203.779,726599999.0
2005-04-06 15:15:00,203.77,203.939,203.759,203.9,743400000.0
2005-04-06 15:30:00,203.888,203.967,203.861,203.913,796900002.0
2005-04-06 15:45:00,203.924,204.004,203.89,203.957,719400001.0
2005-04-06 16:00:00,203.926,204.121,203.916,203.996,692800001.0
2005-04-06 16:15:00,203.96,204.032,203.889,204.025,853499998.0
2005-04-06 16:30:00,204.023,204.052,203.869,203.871,836500004.0
2005-04-06 16:45:00,203.884,204.044,203.793,203.988,722000000.0
2005-04-06 17:00:00,203.996,204.07,203.91,203.99,773300003.0
2005-04-06 17:15:00,204.022,204.072,203.975,204.002,689300001.0
2005-04-06 17:30:00,203.972,204.073,203.951,204.009,717000003.0
2005-04-06 17:45:00,203.993,204.125,203.956,204.125,774600002.0
2005-04-06 18:00:00,204.155,204.189,204.021,204.071,7603700008.0
2005-04-06 18:15:00,204.091,204.224,204.05,204.202,7854199997.0
2005-04-06 18:30:00,204.194,204.391,204.155,204.361,4567200000.0
2005-04-06 18:45:00,204.356,204.413,204.264,204.337,3157499996.0
2005-04-06 19:00:00,204.313,204.436,204.274,204.383,2759100004.0
2005-04-06 19:15:00,204.391,204.426,204.287,204.354,3034200000.0
2005-04-06 19:30:00,204.367,204.403,204.288,204.347,3168400004.0
2005-04-06 19:45:00,204.358,204.423,204.289,204.311,2426099997.0
2005-04-06 20:00:00,204.315,204.393,204.272,204.322,2814299999.0
2005-04-06 20:15:00,204.326,204.373,204.269,204.301,3666799997.0
2005-04-06 20:30:00,204.305,204.364,204.267,204.282,3781899997.0
2005-04-06 20:45:00,204.285,204.361,204.135,204.145,3958399995.0
2005-04-06 21:00:00,204.156,204.271,204.092,204.173,2931999995.0
2005-04-06 21:15:00,204.207,204.281,204.143,204.153,2962000002.0
2005-04-06 21:30:00,204.186,204.33,204.109,204.291,1444899996.0
2005-04-06 21:45:00,204.308,204.322,204.113,204.162,1189099999.0
2005-04-06 22:00:00,204.135,204.22,204.096,204.206,1386800002.0
2005-04-06 22:15:00,204.198,204.241,204.098,204.12,1327099999.0
2005-04-06 22:30:00,204.141,204.248,204.121,204.168,1403500000.0
2005-04-06 22:45:00,204.184,204.369,204.121,204.347,968299998.0
2005-04-06 23:00:00,204.354,204.386,204.228,204.327,818500002.0
2005-04-06 23:15:00,204.332,204.392,204.275,204.276,797699999.0
2005-04-06 23:30:00,204.342,204.369,204.256,204.307,664699997.0
2005-04-06 23:45:00,204.321,204.354,204.234,204.282,651600003.0
2005-04-07 00:00:00,204.302,204.353,204.224,204.247,754200004.0
2005-04-07 00:15:00,204.237,204.279,204.114,204.189,892700004.0
2005-04-07 00:30:00,204.158,204.26,204.068,204.243,732200000.0
2005-04-07 00:45:00,204.224,204.309,204.116,204.309,779800002.0
2005-04-07 01:00:00,204.307,204.338,204.14,204.26,945200002.0
2005-04-07 01:15:00,204.274,204.315,204.162,204.227,763400002.0
2005-04-07 01:30:00,204.252,204.294,204.147,204.163,759399998.0
2005-04-07 01:45:00,204.206,204.412,204.179,204.38,815200001.0
2005-04-07 02:00:00,204.412,204.412,204.23,204.262,841100001.0
2005-04-07 02:15:00,204.277,204.277,204.125,204.251,728900000.0
2005-04-07 02:30:00,204.217,204.341,204.201,204.268,686600001.0
2005-04-07 02:45:00,204.283,204.333,204.191,204.243,831600001.0
2005-04-07 03:00:00,204.234,204.276,204.043,204.072,812200000.0
2005-04-07 03:15:00,204.075,204.201,204.04,204.172,691399999.0
2005-04-07 03:30:00,204.183,204.285,204.151,204.224,837099998.0
2005-04-07 03:45:00,204.262,204.287,204.166,204.26,887299998.0
2005-04-07 04:00:00,204.253,204.278,204.096,204.136,881099999.0
2005-04-07 04:15:00,204.14,204.187,204.027,204.107,761000000.0
2005-04-07 04:30:00,204.101,204.164,204.029,204.057,732099999.0
2005-04-07 04:45:00,204.054,204.175,204.054,204.156,802600001.0
2005-04-07 05:00:00,204.12,204.232,204.079,204.165,771400000.0
2005-04-07 05:15:00,204.19,204.191,204.097,204.158,690400000.0
2005-04-07 05:30:00,204.177,204.333,204.144,204.29,628099998.0
2005-04-07 05:45:00,204.281,204.367,204.275,204.328,726700001.0
2005-04-07 06:00:00,204.339,204.364,204.3,204.338,749400000.0
2005-04-07 06:15:00,204.335,204.35,204.251,204.315,828100000.0
2005-04-07 06:30:00,204.324,204.342,204.235,204.269,737100000.0
2005-04-07 06:45:00,204.273,204.358,204.207,204.301,878999997.0
2005-04-07 07:00:00,204.306,204.332,204.221,204.252,754999999.0
2005-04-07 07:15:00,204.256,204.329,204.218,204.329,796399998.0
2005-04-07 07:30:00,204.345,204.424,204.283,204.301,788699999.0
2005-04-07 07:45:00,204.299,204.383,204.224,204.276,817800003.0
2005-04-07 08:00:00,204.293,204.363,204.236,204.346,610000001.0
2005-04-07 08:15:00,204.333,204.43,204.249,204.37,764000002.0
2005-04-07 08:30:00,204.344,204.383,203.994,204.017,915800001.0
2005-04-07 08:45:00,204.046,204.114,203.776,203.955,773900000.0
2005-04-07 09:00:00,203.934,204.035,203.794,203.808,796599997.0
2005-04-07 09:15:00,203.804,203.9,203.777,203.883,787400002.0
2005-04-07 09:30:00,203.932,203.941,203.825,203.941,790799996.0
2005-04-07 09:45:00,203.977,204.017,203.875,203.971,748400001.0
2005-04-07 10:00:00,203.987,203.993,203.724,203.785,764000002.0
2005-04-07 10:15:00,203.778,203.844,203.712,203.816,892099998.0
2005-04-07 10:30:00,203.712,203.712,203.392,203.569,863999996.0
2005-04-07 10:45:00,203.59,203.623,203.37,203.397,782200002.0
2005-04-07 11:00:00,203.408,203.451,203.331,203.439,763400002.0
2005-04-07 11:15:00,203.414,203.444,203.229,203.281,781900000.0
2005-04-07 11:30:00,203.264,203.322,203.213,203.298,866500000.0
2005-04-07 11:45:00,203.312,203.395,203.249,203.353,853600002.0
2005-04-07 12:00:00,203.34,203.472,203.298,203.385,787400003.0
2005-04-07 12:15:00,203.383,203.52,203.331,203.444,794000000.0
2005-04-07 12:30:00,203.358,203.477,203.358,203.454,804300001.0
2005-04-07 12:45:00,203.445,203.51,203.353,203.442,710599999.0
2005-04-07 13:00:00,203.417,203.456,203.22,203.267,833300002.0
2005-04-07 13:15:00,203.271,203.37,203.122,203.261,819799997.0
2005-04-07 13:30:00,203.258,203.262,203.083,203.134,678100000.0
2005-04-07 13:45:00,203.114,203.418,203.101,203.379,839599995.0
2005-04-07 14:00:00,203.402,203.476,203.26,203.437,795300003.0
2005-04-07 14:15:00,203.439,203.499,203.381,203.449,740400002.0
2005-04-07 14:30:00,203.435,203.446,203.133,203.162,778400000.0
2005-04-07 14:45:00,203.157,203.336,203.124,203.307,808999998.0
2005-04-07 15:00:00,203.272,203.313,203.217,203.251,729100003.0
2005-04-07 15:15:00,203.227,203.288,203.14,203.244,678000000.0
2005-04-07 15:30:00,203.27,203.408,203.24,203.261,867399995.0
2005-04-07 15:45:00,203.243,203.377,203.234,203.356,837300001.0
2005-04-07 16:00:00,203.313,203.406,203.248,203.282,807100002.0
2005-04-07 16:15:00,203.309,203.37,203.274,203.311,768899999.0
2005-04-07 16:30:00,203.325,203.42,203.293,203.373,890299997.0
2005-04-07 16:45:00,203.379,203.495,203.309,203.495,895300002.0
2005-04-07 17:00:00,203.476,203.498,203.343,203.383,783999997.0
2005-04-07 17:15:00,203.399,203.437,203.33,203.42,765000001.0
2005-04-07 17:30:00,203.422,203.588,203.401,203.547,792199999.0
2005-04-07 17:45:00,203.568,203.568,203.395,203.514,709300001.0
2005-04-07 18:00:00,203.564,203.57,203.439,203.542,7985699995.0
2005-04-07 18:15:00,203.549,203.646,203.478,203.509,7604900012.0
2005-04-07 18:30:00,203.52,203.554,203.404,203.475,4578000001.0
2005-04-07 18:45:00,203.49,203.597,203.456,203.575,3010099997.0
2005-04-07 19:00:00,203.566,203.628,203.353,203.398,2864200006.0
2005-04-07 19:15:00,203.376,203.579,203.36,203.463,3060400001.0
2005-04-07 19:30:00,203.467,203.555,203.426,203.455,3277700008.0
2005-04-07 19:45:00,203.444,203.49,203.239,203.333,2315799996.0
2005-04-07 20:00:00,203.343,203.546,203.2,203.241,2685500000.0
2005-04-07 20:15:00,203.237,203.473,203.039,203.103,3440999996.0
2005-04-07 20:30:00,203.103,203.147,202.919,203.07,4158100003.0
2005-04-07 20:45:00,203.066,203.117,202.931,203.034,3766500005.0
2005-04-07 21:00:00,203.022,203.12,202.964,203.084,3002299999.0
2005-04-07 21:15:00,203.093,203.14,203.023,203.123,2964699991.0
2005-04-07 21:30:00,203.105,203.139,202.955,203.021,1438200001.0
2005-04-07 21:45:00,203.028,203.13,202.969,203.057,1083200001.0
2005-04-07 22:00:00,203.071,203.121,203.025,203.08,1416700002.0
2005-04-07 22:15:00,203.07,203.125,203.009,203.068,1371299999.0
2005-04-07 22:30:00,203.086,203.158,203.024,203.068,1388000001.0
2005-04-07 22:45:00,203.111,203.142,202.992,203.062,1164499998.0
2005-04-07 23:00:00,203.056,203.096,202.948,203.096,729300001.0
2005-04-07 23:15:00,203.06,203.163,203.041,203.146,746500001.0
2005-04-07 23:30:00,203.148,203.249,203.123,203.173,783500003.0
2005-04-07 23:45:00,203.206,203.252,203.132,203.204,783199999.0
2005-04-08 00:00:00,203.232,203.232,203.052,203.158,866099999.0
2005-04-08 00:15:00,203.158,203.225,203.102,203.153,823800002.0
2005-04-08 00:30:00,203.148,203.172,203.033,203.156,753399999.0
2005-04-08 00:45:00,203.144,203.214,203.083,203.156,766799999.0
2005-04-08 01:00:00,203.191,203.192,203.033,203.138,732100000.0
2005-04-08 01:15:00,203.135,203.152,203.056,203.127,734199999.0
2005-04-08 01:30:00,203.089,203.155,203.011,203.087,678100000.0
2005-04-08 01:45:00,203.09,203.155,203.014,203.048,649499999.0
2005-04-08 02:00:00,203.05,203.127,202.971,203.07,781500000.0
2005-04-08 02:15:00,203.095,203.151,203.023,203.069,704400000.0
2005-04-08 02:30:00,203.097,203.104,202.937,202.975,812499997.0
2005-04-08 02:45:00,202.972,203.039,202.76,202.76,790000001.0
2005-04-08 03:00:00,202.75,202.834,202.686,202.802,854800002.0
2005-04-08 03:15:00,202.812,202.894,202.758,202.82,843600002.0
2005-04-08 03:30:00,202.825,202.905,202.799,202.818,797700000.0
2005-04-08 03:45:00,202.823,202.889,202.789,202.829,752900002.0
2005-04-08 04:00:00,202.828,202.949,202.777,202.931,848799998.0
2005-04-08 04:15:00,202.926,203.004,202.876,202.993,821900000.0
2005-04-08 04:30:00,202.959,203.041,202.933,202.969,666700000.0
2005-04-08 04:45:00,202.955,203.024,202.874,202.931,716199999.0
2005-04-08 05:00:00,202.936,203.028,202.917,202.956,675800000.0
2005-04-08 05:15:00,202.969,203.003,202.905,202.935,775200000.0
2005-04-08 05:30:00,202.951,203.027,202.882,202.921,866599998.0
2005-04-08 05:45:00,202.9,203.032,202.88,203.017,636299999.0
2005-04-08 06:00:00,203.04,203.058,202.927,203.052,884099997.0
2005-04-08 06:15:00,203.038,203.085,203.0,203.018,868100004.0
2005-04-08 06:30:00,203.034,203.109,202.977,203.033,791599999.0
2005-04-08 06:45:00,203.033,203.119,203.014,203.087,823800001.0
2005-04-08 07:00:00,203.095,203.164,202.892,203.145,849999997.0
2005-04-08 07:15:00,203.122,203.248,203.051,203.167,684300002.0
2005-04-08 07:30:00,203.144,203.218,203.064,203.096,828900000.0
2005-04-08 07:45:00,203.108,203.132,203.032,203.077,1012199999.0
2005-04-08 08:00:00,203.07,203.137,203.039,203.102,727699999.0
2005-04-08 08:15:00,203.091,203.207,203.046,203.12,847500000.0
2005-04-08 08:30:00,203.106,203.155,203.046,203.072,911999999.0
2005-04-08 08:45:00,203.047,203.106,202.955,203.008,741600001.0
2005-04-08 09:00:00,202.991,203.099,202.959,203.01,580300001.0
2005-04-08 09:15:00,202.967,203.103,202.961,203.089,852300003.0
2005-04-08 09:30:00,203.06,203.149,203.025,203.149,903699998.0
2005-04-08 09:45:00,203.139,203.153,202.995,203.015,728499998.0
2005-04-08 10:00:00,203.018,203.16,202.989,203.127,689500005.0
2005-04-08 10:15:00,203.116,203.116,202.934,203.072,781200001.0
2005-04-08 10:30:00,203.057,203.111,202.956,203.035,947600001.0
2005-04-08 10:45:00,203.052,203.093,202.919,202.938,908100009.0
2005-04-08 11:00:00,202.934,203.033,202.913,202.944,655399996.0
2005-04-08 11:15:00,202.946,203.024,202.905,202.951,735700000.0
2005-04-08 11:30:00,202.988,203.145,202.874,203.042,777300001.0
2005-04-08 11:45:00,203.045,203.126,202.974,203.073,651399999.0
2005-04-08 12:00:00,203.09,203.099,202.957,203.019,784900000.0
2005-04-08 12:15:00,203.016,203.092,202.968,203.025,772999999.0
2005-04-08 12:30:00,203.055,203.091,202.916,202.931,811699997.0
2005-04-08 12:45:00,202.938,203.044,202.92,202.935,775300001.0
2005-04-08 13:00:00,202.888,203.113,202.888,203.053,854099999.0
2005-04-08 13:15:00,203.062,203.142,202.996,203.076,804199998.0
2005-04-08 13:30:00,203.07,203.248,203.041,203.237,885099999.0
2005-04-08 13:45:00,203.229,203.33,203.119,203.228,777900000.0
2005-04-08 14:00:00,203.222,203.341,203.198,203.257,660600001.0
2005-04-08 14:15:00,203.291,203.441,203.19,203.441,847200002.0
2005-04-08 14:30:00,203.443,203.485,203.293,203.375,728800002.0
2005-04-08 14:45:00,203.363,203.457,203.356,203.451,721999999.0
2005-04-08 15:00:00,203.468,203.468,203.299,203.466,780099998.0
2005-04-08 15:15:00,203.46,203.465,203.324,203.377,689100000.0
2005-04-08 15:30:00,203.387,203.426,203.276,203.41,734400004.0
2005-04-08 15:45:00,203.393,203.43,203.286,203.301,794099998.0
2005-04-08 16:00:00,203.289,203.33,203.151,203.164,701500001.0
2005-04-08 16:15:00,203.174,203.355,203.148,203.333,748500003.0
2005-04-08 16:30:00,203.341,203.412,203.237,203.369,892000000.0
2005-04-08 16:45:00,203.367,203.65,203.258,203.556,914799998.0
2005-04-08 17:00:00,203.533,203.652,203.526,203.641,637900002.0
2005-04-08 17:15:00,203.666,203.957,203.63,203.818,846099999.0
2005-04-08 17:30:00,203.81,203.935,203.784,203.866,735499998.0
2005-04-08 17:45:00,203.867,203.95,203.732,203.771,841100003.0
2005-04-08 18:00:00,203.8,204.013,203.763,203.941,7740000001.0
2005-04-08 18:15:00,203.97,204.197,203.936,204.104,7783100011.0
2005-04-08 18:30:00,204.089,204.187,203.894,203.958,4657800001.0
2005-04-08 18:45:00,203.927,204.03,203.887,203.95,2879400000.0
2005-04-08 19:00:00,203.965,204.005,203.742,203.808,2940400002.0
2005-04-08 19:15:00,203.847,204.005,203.793,203.942,3266899996.0
2005-04-08 19:30:00,203.958,204.04,203.896,203.989,3274199997.0
2005-04-08 19:45:00,204.015,204.028,203.836,203.96,2501999995.0
2005-04-08 20:00:00,203.966,204.099,203.947,204.06,2810200008.0
2005-04-08 20:15:00,204.046,204.089,203.933,203.99,3654500002.0
2005-04-08 20:30:00,204.0,204.069,203.953,204.017,3984899990.0
2005-04-08 20:45:00,204.026,204.145,203.977,204.072,3913999998.0
2005-04-08 21:00:00,204.058,204.101,203.979,203.979,3037900000.0
2005-04-08 21:15:00,204.012,204.22,204.011,204.17,2890100001.0
2005-04-08 21:30:00,204.168,204.231,204.096,204.176,1332600001.0
2005-04-08 21:45:00,204.199,204.208,204.075,204.124,1206900004.0
2005-04-08 22:00:00,204.09,204.152,204.028,204.115,1466000000.0
2005-04-08 22:15:00,204.102,204.128,204.031,204.07,1455800005.0
2005-04-08 22:30:00,204.048,204.092,203.934,203.942,1510100001.0
2005-04-08 22:45:00,203.995,204.059,203.923,204.044,1119199998.0
2005-04-10 23:00:00,203.976,204.061,203.957,204.047,694199997.0
2005-04-10 23:15:00,204.058,204.096,204.018,204.048,718299999.0
2005-04-10 23:30:00,204.098,204.098,204.047,204.09,813600000.0
2005-04-10 23:45:00,204.089,204.14,204.064,204.1,708900001.0
2005-04-11 00:00:00,204.121,204.215,204.065,204.125,753800002.0
2005-04-11 00:15:00,204.157,204.185,204.061,204.108,772799998.0
2005-04-11 00:30:00,204.136,204.194,204.049,204.078,665299999.0
2005-04-11 00:45:00,204.116,204.118,203.925,203.925,744099999.0
2005-04-11 01:00:00,203.943,204.113,203.87,204.045,891000004.0
2005-04-11 01:15:00,204.082,204.206,204.035,204.138,891100002.0
2005-04-11 01:30:00,204.141,204.148,204.036,204.072,749499999.0
2005-04-11 01:45:00,204.063,204.075,203.768,203.818,772400002.0
2005-04-11 02:00:00,203.827,203.985,203.708,203.956,743800003.0
2005-04-11 02:15:00,203.96,204.082,203.843,203.95,828700002.0
2005-04-11 02:30:00,203.9,204.033,203.88,204.013,737300000.0
2005-04-11 02:45:00,204.015,204.221,203.98,204.15,729800001.0
2005-04-11 03:00:00,204.15,204.241,204.023,204.044,765200002.0
2005-04-11 03:15:00,204.089,204.179,204.046,204.095,720100001.0
2005-04-11 03:30:00,204.134,204.134,203.983,204.033,732300001.0
2005-04-11 03:45:00,204.052,204.147,203.983,204.025,789300003.0
2005-04-11 04:00:00,204.047,204.146,203.981,204.117,722400000.0
2005-04-11 04:15:00,204.11,204.17,204.079,204.155,732700000.0
2005-04-11 04:30:00,204.178,204.191,204.033,204.078,661600000.0
2005-04-11 04:45:00,204.085,204.216,204.049,204.197,688399999.0
2005-04-11 05:00:00,204.259,204.292,204.138,204.256,728000000.0
2005-04-11 05:15:00,204.217,204.243,204.1,204.161,776699998.0
2005-04-11 05:30:00,204.172,204.193,204.101,204.16,743300003.0
2005-04-11 05:45:00,204.197,204.242,204.123,204.165,776499999.0
2005-04-11 06:00:00,204.14,204.209,204.078,204.163,659300000.0
2005-04-11 06:15:00,204.201,204.213,204.086,204.138,775299996.0
2005-04-11 06:30:00,204.145,204.146,204.01,204.111,739399996.0
2005-04-11 06:45:00,204.09,204.14,204.049,204.082,783400003.0
2005-04-11 07:00:00,204.12,204.167,204.048,204.1,755899998.0
2005-04-11 07:15:00,204.072,204.126,204.04,204.081,666200000.0
2005-04-11 07:30:00,204.078,204.078,203.93,204.033,671200000.0
2005-04-11 07:45:00,204.037,204.123,203.982,204.067,722199996.0
2005-04-11 08:00:00,204.138,204.169,203.961,203.972,750699997.0
2005-04-11 08:15:00,203.971,204.05,203.951,203.987,786700003.0
2005-04-11 08:30:00,203.991,204.075,203.938,203.971,913000001.0
2005-04-11 08:45:00,203.955,204.021,203.926,203.975,752000001.0
2005-04-11 09:00:00,203.968,204.021,203.91,203.957,712400000.0
2005-04-11 09:15:00,203.936,204.012,203.832,203.98,808199998.0
2005-04-11 09:30:00,204.0,204.051,203.802,203.828,901199999.0
2005-04-11 09:45:00,203.856,204.012,203.736,203.974,729099997.0
2005-04-11 10:00:00,203.97,204.029,203.71,203.78,797299999.0
2005-04-11 10:15:00,203.771,203.874,203.654,203.689,817299996.0
2005-04-11 10:30:00,203.725,204.054,203.718,203.961,915499998.0
2005-04-11 10:45:00,203.992,204.073,203.931,203.94,780099999.0
2005-04-11 11:00:00,203.953,204.09,203.939,204.03,749800000.0
2005-04-11 11:15:00,204.024,204.037,203.844,203.914,921600001.0
2005-04-11 11:30:00,203.904,203.963,203.855,203.954,811199999.0
2005-04-11 11:45:00,203.952,203.962,203.866,203.909,758400001.0
2005-04-11 12:00:00,203.945,203.947,203.82,203.886,797100004.0
2005-04-11 12:15:00,203.907,203.923,203.834,203.862,783000003.0
2005-04-11 12:30:00,203.869,203.906,203.761,203.872,763100000.0
2005-04-11 12:45:00,203.846,203.886,203.611,203.643,899599998.0
2005-04-11 13:00:00,203.642,203.909,203.64,203.909,762999998.0
2005-04-11 13:15:00,203.862,203.88,203.55,203.587,718799999.0
2005-04-11 13:30:00,203.6,203.74,203.543,203.739,878800004.0
2005-04-11 13:45:00,203.747,203.784,203.67,203.692,766999999.0
2005-04-11 14:00:00,203.709,203.709,203.474,203.586,723899999.0
2005-04-11 14:15:00,203.579,203.817,203.532,203.764,820899998.0
2005-04-11 14:30:00,203.721,203.803,203.676,203.731,914700006.0
2005-04-11 14:45:00,203.749,203.828,203.644,203.792,874200001.0
2005-04-11 15:00:00,203.79,203.836,203.691,203.756,753199997.0
2005-04-11 15:15:00,203.772,203.878,203.731,203.84,731300003.0
2005-04-11 15:30:00,203.827,203.839,203.724,203.779,874700002.0
2005-04-11 15:45:00,203.784,203.809,203.673,203.766,847600000.0
2005-04-11 16:00:00,203.768,203.821,203.577,203.583,710299999.0
2005-04-11 16:15:00,203.617,203.791,203.566,203.768,789400000.0
2005-04-11 16:30:00,203.781,203.809,203.616,203.793,851300000.0
2005-04-11 16:45:00,203.773,203.835,203.698,203.781,834100001.0
2005-04-11 17:00:00,203.746,203.935,203.729,203.935,761999999.0
2005-04-11 17:15:00,203.938,203.943,203.75,203.84,928700005.0
2005-04-11 17:30:00,203.867,203.981,203.826,203.883,775999998.0
2005-04-11 17:45:00,203.899,203.983,203.671,203.775,814700001.0
2005-04-11 18:00:00,203.802,203.853,203.749,203.8,8054299999.0
2005-04-11 18:15:00,203.8,203.905,203.738,203.887,7605000006.0
2005-04-11 18:30:00,203.884,203.908,203.767,203.84,4463600008.0
2005-04-11 18:45:00,203.83,203.906,203.766,203.805,3273399996.0
2005-04-11 19:00:00,203.799,203.877,203.702,203.802,2838300002.0
2005-04-11 19:15:00,203.831,203.844,203.686,203.732,3036099998.0
2005-04-11 19:30:00,203.736,203.773,203.666,203.728,3216700000.0
2005-04-11 19:45:00,203.774,203.843,203.715,203.81,2274700001.0
2005-04-11 20:00:00,203.817,203.871,203.742,203.759,2729700003.0
2005-04-11 20:15:00,203.735,203.808,203.687,203.733,3606400001.0
2005-04-11 20:30:00,203.768,203.779,203.692,203.75,3990600008.0
2005-04-11 20:45:00,203.767,203.796,203.631,203.686,3830800002.0
2005-04-11 21:00:00,203.653,203.869,203.586,203.824,2824000006.0
2005-04-11 21:15:00,203.839,203.877,203.734,203.849,2839600007.0
2005-04-11 21:30:00,203.884,203.997,203.797,203.956,1432799999.0
2005-04-11 21:45:00,203.924,203.983,203.876,203.926,1339500000.0
2005-04-11 22:00:00,203.92,203.998,203.863,203.877,1494800001.0
2005-04-11 22:15:00,203.907,203.938,203.753,203.822,1568400000.0
2005-04-11 22:30:00,203.79,203.842,203.74,203.764,1361500000.0
2005-04-11 22:45:00,203.84,203.923,203.752,203.907,1218099997.0
2005-04-11 23:00:00,203.915,203.92,203.722,203.743,861499993.0
2005-04-11 23:15:00,203.736,203.808,203.689,203.78,738700003.0
2005-04-11 23:30:00,203.795,203.799,203.662,203.75,737700000.0
2005-04-11 23:45:00,203.771,203.873,203.739,203.845,815700003.0
2005-04-12 00:00:00,203.876,203.88,203.775,203.783,857600001.0
2005-04-12 00:15:00,203.781,203.864,203.678,203.748,836800001.0
2005-04-12 00:30:00,203.71,203.787,203.638,203.652,621499996.0
2005-04-12 00:45:00,203.652,203.748,203.575,203.644,649099998.0
2005-04-12 01:00:00,203.654,203.707,203.583,203.674,864500002.0
2005-04-12 01:15:00,203.691,203.794,203.645,203.78,757000003.0
2005-04-12 01:30:00,203.813,203.819,203.611,203.611,695399996.0
2005-04-12 01:45:00,203.616,203.715,203.526,203.538,840900000.0
2005-04-12 02:00:00,203.537,203.644,203.415,203.436,782499999.0
2005-04-12 02:15:00,203.447,203.518,203.36,203.48,767300003.0
2005-04-12 02:30:00,203.408,203.549,203.408,203.527,741800004.0
2005-04-12 02:45:00,203.484,203.523,203.292,203.34,707999999.0
2005-04-12 03:00:00,203.348,203.411,203.311,203.336,846300001.0
2005-04-12 03:15:00,203.338,203.438,203.277,203.401,716699999.0
2005-04-12 03:30:00,203.411,203.48,203.33,203.472,918899998.0
2005-04-12 03:45:00,203.441,203.498,203.398,203.419,753900004.0
2005-04-12 04:00:00,203.458,203.502,203.387,203.439,864500000.0
2005-04-12 04:15:00,203.467,203.468,203.309,203.347,650600002.0
2005-04-12 04:30:00,203.395,203.466,203.318,203.422,632999999.0
2005-04-12 04:45:00,203.403,203.441,203.339,203.441,890200005.0
2005-04-12 05:00:00,203.419,203.518,203.414,203.478,857999998.0
2005-04-12 05:15:00,203.458,203.511,203.396,203.488,736400003.0
2005-04-12 05:30:00,203.508,203.513,203.418,203.485,660900002.0
2005-04-12 05:45:00,203.464,203.5,203.405,203.422,839000005.0
2005-04-12 06:00:00,203.477,203.5,203.381,203.473,864500005.0
2005-04-12 06:15:00,203.489,203.531,203.421,203.483,746800005.0
2005-04-12 06:30:00,203.453,203.51,203.42,203.491,764699997.0
2005-04-12 06:45:00,203.494,203.557,203.439,203.513,750400000.0
2005-04-12 07:00:00,203.513,203.547,203.409,203.469,799000002.0
2005-04-12 07:15:00,203.452,203.526,203.423,203.513,731399994.0
2005-04-12 07:30:00,203.479,203.544,203.459,203.46,784399997.0
2005-04-12 07:45:00,203.477,203.551,203.406,203.54,893700000.0
2005-04-12 08:00:00,203.529,203.658,203.469,203.653,746400001.0
2005-04-12 08:15:00,203.64,203.698,203.599,203.652,805199999.0
2005-04-12 08:30:00,203.685,203.692,203.547,203.666,876900000.0
2005-04-12 08:45:00,203.652,203.76,203.603,203.718,901600004.0
2005-04-12 09:00:00,203.705,203.895,203.572,203.854,685899998.0
2005-04-12 09:15:00,203.866,203.872,203.757,203.84,767400001.0
2005-04-12 09:30:00,203.859,203.949,203.84,203.867,785900000.0
2005-04-12 09:45:00,203.848,203.923,203.805,203.841,765300001.0
2005-04-12 10:00:00,203.841,203.866,203.704,203.766,720500000.0
2005-04-12 10:15:00,203.784,203.868,203.708,203.726,802899999.0
2005-04-12 10:30:00,203.735,203.83,203.658,203.825,812099999.0
2005-04-12 10:45:00,203.844,203.905,203.772,203.791,770400004.0
2005-04-12 11:00:00,203.805,204.004,203.752,203.982,683800000.0
2005-04-12 11:15:00,203.964,204.069,203.951,203.995,898199996.0
2005-04-12 11:30:00,203.979,203.998,203.899,203.922,987800005.0
2005-04-12 11:45:00,203.952,204.093,203.943,204.044,695200002.0
2005-04-12 12:00:00,204.043,204.139,204.013,204.09,754700001.0
2005-04-12 12:15:00,204.09,204.168,203.973,204.038,750500001.0
2005-04-12 12:30:00,204.003,204.167,203.991,204.131,835900002.0
2005-04-12 12:45:00,204.105,204.184,203.966,203.995,865500003.0
2005-04-12 13:00:00,203.988,204.112,203.945,204.025,895599997.0
2005-04-12 13:15:00,204.003,204.095,203.995,204.022,891100003.0
2005-04-12 13:30:00,204.011,204.037,203.934,204.013,859300000.0
2005-04-12 13:45:00,204.005,204.127,203.943,204.113,839200000.0
2005-04-12 14:00:00,204.098,204.241,204.053,204.137,735499998.0
2005-04-12 14:15:00,204.155,204.174,204.046,204.072,881299996.0
2005-04-12 14:30:00,204.155,204.248,203.924,204.195,739699997.0
2005-04-12 14:45:00,204.207,204.278,204.062,204.191,778200001.0
2005-04-12 15:00:00,204.187,204.628,204.187,204.614,746200000.0
2005-04-12 15:15:00,204.597,204.599,204.199,204.26,862399998.0
2005-04-12 15:30:00,204.258,204.46,204.221,204.344,795400000.0
2005-04-12 15:45:00,204.353,204.444,204.32,204.351,702699999.0
2005-04-12 16:00:00,204.306,204.404,204.219,204.327,769699998.0
2005-04-12 16:15:00,204.35,204.377,204.224,204.31,794100002.0
2005-04-12 16:30:00,204.296,204.338,204.051,204.135,867000001.0
2005-04-12 16:45:00,204.155,204.265,204.073,204.136,877000000.0
2005-04-12 17:00:00,204.122,204.163,203.879,204.017,777000000.0
2005-04-12 17:15:00,204.035,204.133,203.978,204.133,840800000.0
2005-04-12 17:30:00,204.134,204.151,203.991,204.033,740300002.0
2005-04-12 17:45:00,204.028,204.047,203.895,203.936,774300001.0
2005-04-12 18:00:00,203.94,204.025,203.815,203.981,8048000011.0
2005-04-12 18:15:00,203.984,204.028,203.905,204.003,7636700000.0
2005-04-12 18:30:00,203.979,204.091,203.927,204.059,4366900001.0
2005-04-12 18:45:00,204.086,204.132,203.919,203.939,2982300001.0
2005-04-12 19:00:00,203.967,203.996,203.892,203.947,3054299992.0
2005-04-12 19:15:00,203.956,204.154,203.919,204.125,3183899991.0
2005-04-12 19:30:00,204.116,204.131,204.002,204.077,3373100000.0
2005-04-12 19:45:00,204.092,204.335,204.041,204.263,2284800006.0
2005-04-12 20:00:00,204.225,204.325,203.884,203.94,2778900000.0
2005-04-12 20:15:00,203.942,203.994,203.724,203.901,3306700001.0
2005-04-12 20:30:00,203.892,204.056,203.801,203.983,3943099996.0
2005-04-12 20:45:00,203.952,204.033,203.637,203.7,3713599993.0
2005-04-12 21:00:00,203.702,203.889,203.655,203.749,2807500009.0
2005-04-12 21:15:00,203.74,203.805,203.615,203.722,2812200000.0
2005-04-12 21:30:00,203.722,203.746,203.636,203.668,1420699997.0
2005-04-12 21:45:00,203.679,203.757,203.618,203.692,1208200001.0
2005-04-12 22:00:00,203.674,203.83,203.622,203.78,1335599999.0
2005-04-12 22:15:00,203.788,203.799,203.666,203.667,1661900001.0
2005-04-12 22:30:00,203.707,203.837,203.686,203.775,1530699996.0
2005-04-12 22:45:00,203.767,203.86,203.679,203.835,1082999999.0
2005-04-12 23:00:00,203.847,203.858,203.699,203.806,824399998.0
2005-04-12 23:15:00,203.801,203.802,203.618,203.682,749900001.0
2005-04-12 23:30:00,203.704,203.771,203.639,203.75,700200000.0
2005-04-12 23:45:00,203.738,203.788,203.68,203.753,785300002.0
2005-04-13 00:00:00,203.766,203.841,203.725,203.771,714899999.0
2005-04-13 00:15:00,203.774,203.856,203.686,203.764,793200000.0
2005-04-13 00:30:00,203.758,203.825,203.697,203.765,800500002.0
2005-04-13 00:45:00,203.762,203.869,203.703,203.83,817100001.0
2005-04-13 01:00:00,203.859,203.859,203.715,203.76,795299996.0
2005-04-13 01:15:00,203.751,203.81,203.724,203.785,863600001.0
2005-04-13 01:30:00,203.79,203.873,203.712,203.803,676400000.0
2005-04-13 01:45:00,203.805,203.819,203.614,203.639,698100000.0
2005-04-13 02:00:00,203.649,203.714,203.519,203.546,844099997.0
2005-04-13 02:15:00,203.558,203.64,203.504,203.529,784299999.0
2005-04-13 02:30:00,203.495,203.527,203.354,203.522,784200001.0
2005-04-13 02:45:00,203.51,203.56,203.417,203.472,714900000.0
2005-04-13 03:00:00,203.464,203.515,203.385,203.432,853000005.0
2005-04-13 03:15:00,203.449,203.538,203.345,203.458,843699998.0
2005-04-13 03:30:00,203.468,203.542,203.428,203.504,761500002.0
2005-04-13 03:45:00,203.515,203.564,203.421,203.431,757299999.0
2005-04-13 04:00:00,203.4,203.414,203.073,203.1,779199999.0
2005-04-13 04:15:00,203.106,203.26,203.015,203.15,724200000.0
2005-04-13 04:30:00,203.141,203.202,203.103,203.183,739299999.0
2005-04-13 04:45:00,203.176,203.224,203.121,203.158,818699998.0
2005-04-13 05:00:00,203.174,203.332,203.137,203.308,922400004.0
2005-04-13 05:15:00,203.278,203.367,203.218,203.247,658100002.0
2005-04-13 05:30:00,203.282,203.409,203.238,203.329,733800004.0
2005-04-13 05:45:00,203.362,203.387,203.275,203.321,776700002.0
2005-04-13 06:00:00,203.313,203.324,203.178,203.233,804700003.0
2005-04-13 06:15:00,203.232,203.26,203.111,203.176,753199998.0
2005-04-13 06:30:00,203.198,203.24,203.142,203.216,833900002.0
2005-04-13 06:45:00,203.193,203.234,203.118,203.163,932100001.0
2005-04-13 07:00:00,203.167,203.252,203.138,203.248,821399996.0
2005-04-13 07:15:00,203.2,203.248,203.132,203.2,852900001.0
2005-04-13 07:30:00,203.214,203.339,203.183,203.295,737399997.0
2005-04-13 07:45:00,203.305,203.321,203.184,203.251,717200002.0
2005-04-13 08:00:00,203.216,203.29,203.135,203.185,692400003.0
2005-04-13 08:15:00,203.172,203.353,203.144,203.231,869900002.0
2005-04-13 08:30:00,203.211,203.292,203.1,203.127,780600001.0
2005-04-13 08:45:00,203.146,203.394,203.097,203.339,742200002.0
2005-04-13 09:00:00,203.349,203.376,203.159,203.19,758800002.0
2005-04-13 09:15:00,203.19,203.277,203.15,203.25,872100001.0
2005-04-13 09:30:00,203.239,203.274,203.072,203.103,706400003.0
2005-04-13 09:45:00,203.083,203.142,203.05,203.105,850499999.0
2005-04-13 10:00:00,203.084,203.221,203.078,203.147,780799999.0
2005-04-13 10:15:00,203.139,203.183,203.048,203.081,864200002.0
2005-04-13 10:30:00,203.113,203.154,202.94,203.13,781100000.0
2005-04-13 10:45:00,203.123,203.206,203.052,203.114,821200000.0
2005-04-13 11:00:00,203.106,203.268,203.067,203.22,813900001.0
2005-04-13 11:15:00,203.199,203.245,203.104,203.115,772199999.0
2005-04-13 11:30:00,203.112,203.167,203.019,203.035,787899998.0
2005-04-13 11:45:00,203.066,203.116,203.016,203.093,723900003.0
2005-04-13 12:00:00,203.087,203.114,202.979,203.047,791499997.0
2005-04-13 12:15:00,203.03,203.134,202.985,203.014,800500002.0
2005-04-13 12:30:00,203.007,203.053,202.791,202.821,905300000.0
2005-04-13 12:45:00,202.825,202.934,202.78,202.785,777099998.0
2005-04-13 13:00:00,202.75,202.829,202.626,202.724,831600000.0
2005-04-13 13:15:00,202.781,202.905,202.708,202.742,854199996.0
2005-04-13 13:30:00,202.723,202.974,202.699,202.944,794599997.0
2005-04-13 13:45:00,202.934,203.006,202.904,202.984,701099999.0
2005-04-13 14:00:00,202.964,202.994,202.793,202.843,774799999.0
2005-04-13 14:15:00,202.897,203.124,202.821,203.058,708799999.0
2005-04-13 14:30:00,203.038,203.197,202.828,202.965,747100002.0
2005-04-13 14:45:00,202.985,203.105,202.797,203.087,830800003.0
2005-04-13 15:00:00,203.104,203.135,202.991,203.057,769100001.0
2005-04-13 15:15:00,203.078,203.12,202.913,203.012,772000003.0
2005-04-13 15:30:00,203.037,203.257,203.024,203.169,847300007.0
2005-04-13 15:45:00,203.182,203.222,203.094,203.17,878300006.0
2005-04-13 16:00:00,203.141,203.201,203.004,203.062,753899998.0
2005-04-13 16:15:00,203.047,203.178,202.984,203.051,718399999.0
2005-04-13 16:30:00,203.057,203.061,202.779,202.905,811799997.0
2005-04-13 16:45:00,202.891,203.12,202.881,203.066,856500000.0
2005-04-13 17:00:00,203.072,203.317,203.052,203.25,829399999.0
2005-04-13 17:15:00,203.255,203.331,203.079,203.111,880100001.0
2005-04-13 17:30:00,203.115,203.171,203.015,203.08,802699996.0
2005-04-13 17:45:00,203.083,203.183,202.982,203.132,723800000.0
2005-04-13 18:00:00,203.136,203.202,203.051,203.126,7628899997.0
2005-04-13 18:15:00,203.148,203.204,203.059,203.086,7799300005.0
2005-04-13 18:30:00,203.139,203.166,203.018,203.107,4664900004.0
2005-04-13 18:45:00,203.108,203.238,203.025,203.139,3220099995.0
2005-04-13 19:00:00,203.128,203.218,203.012,203.156,2942299995.0
2005-04-13 19:15:00,203.18,203.277,203.112,203.254,3166000005.0
2005-04-13 19:30:00,203.222,203.293,203.075,203.225,3137500002.0
2005-04-13 19:45:00,203.229,203.329,203.179,203.241,2321400001.0
2005-04-13 20:00:00,203.245,203.319,203.202,203.227,2816000002.0
2005-04-13 20:15:00,203.23,203.267,203.139,203.211,3511699996.0
2005-04-13 20:30:00,203.218,203.413,203.156,203.385,4319099982.0
2005-04-13 20:45:00,203.4,203.406,203.28,203.287,4126800000.0
2005-04-13 21:00:00,203.28,203.373,203.234,203.31,2979900013.0
2005-04-13 21:15:00,203.301,203.388,203.265,203.337,2938000001.0
2005-04-13 21:30:00,203.359,203.394,203.282,203.31,1314000003.0
2005-04-13 21:45:00,203.348,203.369,203.264,203.28,1110200001.0
2005-04-13 22:00:00,203.269,203.358,203.186,203.234,1554499999.0
2005-04-13 22:15:00,203.223,203.319,203.202,203.29,1399300003.0
2005-04-13 22:30:00,203.303,203.409,203.222,203.362,1393500001.0
2005-04-13 22:45:00,203.388,203.413,203.25,203.293,1099200005.0
2005-04-13 23:00:00,203.299,203.323,203.159,203.22,952500000.0
2005-04-13 23:15:00,203.208,203.343,203.159,203.25,807500001.0
2005-04-13 23:30:00,203.3,203.352,203.208,203.272,757899999.0
2005-04-13 23:45:00,203.28,203.331,203.212,203.271,655900000.0
2005-04-14 00:00:00,203.218,203.393,203.218,203.298,826400000.0
2005-04-14 00:15:00,203.301,203.397,203.266,203.29,824000000.0
2005-04-14 00:30:00,203.315,203.333,203.227,203.25,611900001.0
2005-04-14 00:45:00,203.275,203.397,203.241,203.279,769999997.0
2005-04-14 01:00:00,203.299,203.299,203.154,203.164,881399999.0
2005-04-14 01:15:00,203.2,203.224,203.098,203.192,721800002.0
2005-04-14 01:30:00,203.207,203.24,203.052,203.195,738100002.0
2005-04-14 01:45:00,203.198,203.248,203.108,203.227,693400000.0
2005-04-14 02:00:00,203.214,203.344,203.159,203.173,769400000.0
2005-04-14 02:15:00,203.172,203.172,203.023,203.081,679399999.0
2005-04-14 02:30:00,203.114,203.219,203.067,203.195,697799998.0
2005-04-14 02:45:00,203.161,203.305,203.147,203.192,748600000.0
2005-04-14 03:00:00,203.13,203.275,203.117,203.208,830300002.0
2005-04-14 03:15:00,203.199,203.237,203.095,203.153,704000004.0
2005-04-14 03:30:00,203.19,203.454,203.124,203.371,739400000.0
2005-04-14 03:45:00,203.328,203.515,203.307,203.432,786399999.0
2005-04-14 04:00:00,203.44,203.54,203.392,203.444,756499998.0
2005-04-14 04:15:00,203.477,203.498,203.275,203.355,796600001.0
2005-04-14 04:30:00,203.357,203.369,203.215,203.318,690900000.0
2005-04-14 04:45:00,203.334,203.491,203.306,203.421,893999997.0
2005-04-14 05:00:00,203.462,203.56,203.422,203.47,958799998.0
2005-04-14 05:15:00,203.469,203.586,203.425,203.558,837100000.0
2005-04-14 05:30:00,203.566,203.656,203.547,203.622,753900004.0
2005-04-14 05:45:00,203.631,203.685,203.519,203.561,848100000.0
2005-04-14 06:00:00,203.583,203.612,203.47,203.525,796700000.0
2005-04-14 06:15:00,203.503,203.729,203.475,203.618,793299998.0
2005-04-14 06:30:00,203.628,203.648,203.487,203.581,698199999.0
2005-04-14 06:45:00,203.553,203.617,203.49,203.545,844799997.0
2005-04-14 07:00:00,203.516,203.583,203.473,203.494,834600000.0
2005-04-14 07:15:00,203.552,203.607,203.47,203.571,903299998.0
2005-04-14 07:30:00,203.534,203.569,203.435,203.52,684099995.0
2005-04-14 07:45:00,203.506,203.692,203.452,203.675,818899997.0
2005-04-14 08:00:00,203.689,203.691,203.434,203.479,676699998.0
2005-04-14 08:15:00,203.471,203.475,203.336,203.364,813399999.0
2005-04-14 08:30:00,203.351,203.45,203.182,203.45,858999995.0
2005-04-14 08:45:00,203.443,203.476,203.248,203.29,716499996.0
2005-04-14 09:00:00,203.289,203.354,203.278,203.289,726300000.0
2005-04-14 09:15:00,203.311,203.408,203.271,203.368,904200000.0
2005-04-14 09:30:00,203.357,203.426,203.278,203.292,857899998.0
2005-04-14 09:45:00,203.33,203.365,203.23,203.365,653900002.0
2005-04-14 10:00:00,203.348,203.4,203.252,203.267,681599996.0
2005-04-14 10:15:00,203.271,203.312,203.191,203.282,787999997.0
2005-04-14 10:30:00,203.322,203.448,203.247,203.448,826600002.0
2005-04-14 10:45:00,203.47,203.61,203.391,203.61,797799998.0
2005-04-14 11:00:00,203.663,203.681,203.414,203.462,774199999.0
2005-04-14 11:15:00,203.452,203.483,203.292,203.341,856399998.0
2005-04-14 11:30:00,203.321,203.556,203.25,203.297,927000003.0
2005-04-14 11:45:00,203.308,203.347,203.21,203.331,704300001.0
2005-04-14 12:00:00,203.34,203.362,203.133,203.357,762000000.0
2005-04-14 12:15:00,203.346,203.41,203.274,203.314,708299998.0
2005-04-14 12:30:00,203.288,203.457,203.27,203.375,828400000.0
2005-04-14 12:45:00,203.373,203.393,203.152,203.276,772700000.0
2005-04-14 13:00:00,203.268,203.444,203.189,203.444,805499999.0
2005-04-14 13:15:00,203.42,203.563,203.338,203.47,818600000.0
2005-04-14 13:30:00,203.474,203.532,203.329,203.414,855799998.0
2005-04-14 13:45:00,203.42,203.535,203.349,203.486,742900000.0
2005-04-14 14:00:00,203.507,203.556,203.421,203.455,736200000.0
2005-04-14 14:15:00,203.435,203.523,203.348,203.36,843000003.0
2005-04-14 14:30:00,203.365,203.625,203.334,203.595,753600000.0
2005-04-14 14:45:00,203.592,203.65,203.435,203.475,824899998.0
2005-04-14 15:00:00,203.455,203.64,203.363,203.415,831400001.0
2005-04-14 15:15:00,203.449,203.544,203.333,203.398,744600001.0
2005-04-14 15:30:00,203.4,203.476,203.285,203.319,791899997.0
2005-04-14 15:45:00,203.347,203.502,203.308,203.403,796500001.0
2005-04-14 16:00:00,203.37,203.414,203.265,203.376,701299999.0
2005-04-14 16:15:00,203.4,203.555,203.4,203.482,805199999.0
2005-04-14 16:30:00,203.477,203.594,203.347,203.374,876500001.0
2005-04-14 16:45:00,203.387,203.586,203.327,203.586,838099999.0
2005-04-14 17:00:00,203.56,203.595,203.439,203.553,896499996.0
2005-04-14 17:15:00,203.589,203.61,203.396,203.455,778499996.0
2005-04-14 17:30:00,203.488,203.547,203.395,203.4,787599998.0
2005-04-14 17:45:00,203.428,203.551,203.328,203.41,875000002.0
2005-04-14 18:00:00,203.4,203.469,203.296,203.413,7733400000.0
2005-04-14 18:15:00,203.426,203.487,203.317,203.428,7421800001.0
2005-04-14 18:30:00,203.418,203.519,203.371,203.501,4624400004.0
2005-04-14 18:45:00,203.523,203.559,203.352,203.477,3109300003.0
2005-04-14 19:00:00,203.462,203.532,203.409,203.415,2956399998.0
2005-04-14 19:15:00,203.469,203.506,203.336,203.422,2995099997.0
2005-04-14 19:30:00,203.422,203.465,203.195,203.368,3216999995.0
2005-04-14 19:45:00,203.392,203.465,203.286,203.352,2466300004.0
2005-04-14 20:00:00,203.329,203.49,203.296,203.366,2688299997.0
2005-04-14 20:15:00,203.355,203.485,203.312,203.459,3596100009.0
2005-04-14 20:30:00,203.448,203.557,203.377,203.547,3893799998.0
2005-04-14 20:45:00,203.552,203.637,203.404,203.431,3898699999.0
2005-04-14 21:00:00,203.44,203.477,203.335,203.445,3270100001.0
2005-04-14 21:15:00,203.472,203.486,203.295,203.326,3033100000.0
2005-04-14 21:30:00,203.33,203.429,203.272,203.307,1597500001.0
2005-04-14 21:45:00,203.332,203.441,203.246,203.41,1203000001.0
2005-04-14 22:00:00,203.421,203.464,203.343,203.38,1453500000.0
2005-04-14 22:15:00,203.39,203.449,203.323,203.388,1529499997.0
2005-04-14 22:30:00,203.374,203.417,203.242,203.321,1354500003.0
2005-04-14 22:45:00,203.361,203.523,203.283,203.513,1065499996.0
2005-04-14 23:00:00,203.496,203.54,203.408,203.449,777100001.0
2005-04-14 23:15:00,203.471,203.525,203.425,203.484,817700003.0
2005-04-14 23:30:00,203.523,203.532,203.421,203.488,842000006.0
2005-04-14 23:45:00,203.475,203.555,203.4,203.503,746299998.0
2005-04-15 00:00:00,203.495,203.551,203.441,203.505,789300000.0
2005-04-15 00:15:00,203.547,203.567,203.484,203.52,744200003.0
2005-04-15 00:30:00,203.531,203.545,203.394,203.48,651800002.0
2005-04-15 00:45:00,203.507,203.561,203.454,203.511,622000002.0
2005-04-15 01:00:00,203.519,203.536,203.342,203.344,751399999.0
2005-04-15 01:15:00,203.36,203.442,203.262,203.397,832800002.0
2005-04-15 01:30:00,203.388,203.504,203.35,203.442,766299999.0
2005-04-15 01:45:00,203.423,203.501,203.338,203.395,845500002.0
2005-04-15 02:00:00,203.372,203.411,203.31,203.311,773400000.0
2005-04-15 02:15:00,203.296,203.389,203.24,203.251,747199997.0
2005-04-15 02:30:00,203.284,203.454,203.269,203.395,782300003.0
2005-04-15 02:45:00,203.391,203.677,203.375,203.652,653600001.0
2005-04-15 03:00:00,203.632,203.638,203.471,203.558,746399999.0
2005-04-15 03:15:00,203.544,203.639,203.492,203.636,743699998.0
2005-04-15 03:30:00,203.65,203.679,203.473,203.518,796600000.0
2005-04-15 03:45:00,203.522,203.529,203.311,203.311,773000002.0
2005-04-15 04:00:00,203.304,203.479,203.291,203.47,720099998.0
2005-04-15 04:15:00,203.458,203.505,203.408,203.442,813900002.0
2005-04-15 04:30:00,203.424,203.484,203.379,203.433,611100002.0
2005-04-15 04:45:00,203.44,203.548,203.398,203.52,837799998.0
2005-04-15 05:00:00,203.528,203.584,203.373,203.465,866600001.0
2005-04-15 05:15:00,203.446,203.509,203.358,203.358,809399999.0
2005-04-15 05:30:00,203.358,203.405,203.267,203.398,742099998.0
2005-04-15 05:45:00,203.411,203.431,203.305,203.398,850700002.0
2005-04-15 06:00:00,203.411,203.448,203.357,203.42,949300001.0
2005-04-15 06:15:00,203.4,203.67,203.377,203.649,714600005.0
2005-04-15 06:30:00,203.672,203.673,203.527,203.637,861099994.0
2005-04-15 06:45:00,203.636,203.76,203.582,203.7,761500002.0
2005-04-15 07:00:00,203.691,203.714,203.592,203.667,839999997.0
2005-04-15 07:15:00,203.657,203.696,203.57,203.601,723899997.0
2005-04-15 07:30:00,203.592,203.626,203.529,203.531,737999996.0
2005-04-15 07:45:00,203.541,203.576,203.443,203.488,976999994.0
2005-04-15 08:00:00,203.531,203.678,203.507,203.673,772200002.0
2005-04-15 08:15:00,203.63,203.75,203.545,203.605,859799994.0
2005-04-15 08:30:00,203.626,203.631,203.424,203.626,879000000.0
2005-04-15 08:45:00,203.608,203.693,203.51,203.593,858900000.0
2005-04-15 09:00:00,203.589,203.626,203.388,203.517,825299999.0
2005-04-15 09:15:00,203.553,203.737,203.529,203.591,816100003.0
2005-04-15 09:30:00,203.581,203.739,203.563,203.653,740999999.0
2005-04-15 09:45:00,203.662,203.701,203.512,203.694,759700000.0
2005-04-15 10:00:00,203.709,204.041,203.705,203.995,732199999.0
2005-04-15 10:15:00,203.982,204.012,203.906,203.99,881499998.0
2005-04-15 10:30:00,204.041,204.116,203.939,203.998,748399998.0
2005-04-15 10:45:00,203.998,204.046,203.704,203.704,821400001.0
2005-04-15 11:00:00,203.645,203.731,203.619,203.699,827900001.0
2005-04-15 11:15:00,203.697,203.817,203.654,203.683,911900000.0
2005-04-15 11:30:00,203.691,203.801,203.62,203.715,780699999.0
2005-04-15 11:45:00,203.679,203.738,203.603,203.67,765900001.0
2005-04-15 12:00:00,203.679,203.739,203.603,203.716,689200001.0
2005-04-15 12:15:00,203.694,203.771,203.663,203.765,857999998.0
2005-04-15 12:30:00,203.763,203.876,203.71,203.838,834300000.0
2005-04-15 12:45:00,203.848,203.923,203.754,203.913,851800006.0
2005-04-15 13:00:00,203.965,203.989,203.745,203.782,800600001.0
2005-04-15 13:15:00,203.773,203.853,203.715,203.775,856899998.0
2005-04-15 13:30:00,203.78,203.896,203.657,203.883,961100000.0
2005-04-15 13:45:00,203.857,203.911,203.757,203.853,708100000.0
2005-04-15 14:00:00,203.826,203.97,203.814,203.903,735300001.0
2005-04-15 14:15:00,203.912,203.956,203.744,203.943,702999997.0
2005-04-15 14:30:00,203.945,203.966,203.665,203.794,831300003.0
2005-04-15 14:45:00,203.742,203.881,203.627,203.876,855299998.0
2005-04-15 15:00:00,203.802,203.896,203.613,203.817,684100003.0
2005-04-15 15:15:00,203.801,203.948,203.754,203.895,742600001.0
2005-04-15 15:30:00,203.888,203.937,203.74,203.895,980400001.0
2005-04-15 15:45:00,203.865,204.06,203.796,203.921,677000001.0
2005-04-15 16:00:00,203.948,204.072,203.855,203.875,776800000.0
2005-04-15 16:15:00,203.858,204.139,203.79,203.79,858899997.0
2005-04-15 16:30:00,203.785,204.007,203.771,203.872,786399998.0
2005-04-15 16:45:00,203.877,203.902,203.561,203.57,764500003.0
2005-04-15 17:00:00,203.617,203.691,203.526,203.526,824800004.0
2005-04-15 17:15:00,203.575,203.698,203.522,203.65,742600003.0
2005-04-15 17:30:00,203.643,203.688,203.508,203.606,755299999.0
2005-04-15 17:45:00,203.575,203.729,203.555,203.691,868400005.0
2005-04-15 18:00:00,203.722,203.892,203.652,203.809,8079000007.0
2005-04-15 18:15:00,203.842,203.914,203.605,203.806,7408599997.0
2005-04-15 18:30:00,203.893,203.903,203.694,203.784,4423899998.0
2005-04-15 18:45:00,203.795,203.87,203.62,203.645,3215699998.0
2005-04-15 19:00:00,203.642,203.873,203.618,203.768,2930500000.0
2005-04-15 19:15:00,203.773,203.823,203.672,203.801,2989000004.0
2005-04-15 19:30:00,203.785,203.84,203.651,203.691,3273899993.0
2005-04-15 19:45:00,203.703,203.781,203.592,203.664,2403200000.0
2005-04-15 20:00:00,203.693,203.722,203.572,203.68,2733899997.0
2005-04-15 20:15:00,203.706,203.707,203.507,203.573,3511399998.0
2005-04-15 20:30:00,203.576,203.835,203.543,203.77,4121100004.0
2005-04-15 20:45:00,203.756,203.827,203.645,203.783,3779599996.0
2005-04-15 21:00:00,203.785,203.851,203.725,203.803,3239100002.0
2005-04-15 21:15:00,203.79,203.907,203.768,203.79,2853300000.0
2005-04-15 21:30:00,203.801,203.901,203.726,203.874,1216599999.0
2005-04-15 21:45:00,203.874,203.931,203.824,203.905,1173100001.0
2005-04-15 22:00:00,203.878,203.936,203.816,203.902,1525400001.0
2005-04-15 22:15:00,203.904,203.936,203.78,203.821,1462500007.0
2005-04-15 22:30:00,203.816,203.844,203.689,203.744,1368699999.0
2005-04-15 22:45:00,203.708,203.988,203.662,203.988,1019000000.0
2005-04-17 23:00:00,203.932,203.956,203.672,203.722,766099998.0
2005-04-17 23:15:00,203.726,203.768,203.692,203.717,668200001.0
2005-04-17 23:30:00,203.711,203.803,203.7,203.79,675399999.0
2005-04-17 23:45:00,203.805,203.844,203.773,203.815,741999999.0
2005-04-18 00:00:00,203.805,203.818,203.676,203.79,899799997.0
2005-04-18 00:15:00,203.805,203.936,203.764,203.902,713700002.0
2005-04-18 00:30:00,203.911,203.965,203.808,203.886,730200002.0
2005-04-18 00:45:00,203.897,203.957,203.849,203.859,620699999.0
2005-04-18 01:00:00,203.868,203.908,203.765,203.765,873299999.0
2005-04-18 01:15:00,203.839,203.848,203.528,203.592,802599996.0
2005-04-18 01:30:00,203.654,203.705,203.563,203.623,737799999.0
2005-04-18 01:45:00,203.669,203.678,203.487,203.535,788100001.0
2005-04-18 02:00:00,203.513,203.705,203.482,203.691,769599995.0
2005-04-18 02:15:00,203.694,203.764,203.582,203.61,831900002.0
2005-04-18 02:30:00,203.567,203.726,203.505,203.673,805499999.0
2005-04-18 02:45:00,203.581,203.756,203.581,203.675,809800000.0
2005-04-18 03:00:00,203.684,203.869,203.66,203.846,774000000.0
2005-04-18 03:15:00,203.885,203.959,203.774,203.859,838299999.0
2005-04-18 03:30:00,203.88,203.985,203.834,203.955,767599998.0
2005-04-18 03:45:00,203.975,204.002,203.836,203.869,682599997.0
2005-04-18 04:00:00,203.861,203.945,203.795,203.925,859900003.0
2005-04-18 04:15:00,203.948,204.038,203.88,203.961,693999997.0
2005-04-18 04:30:00,203.945,203.969,203.828,203.892,790899998.0
2005-04-18 04:45:00,203.848,204.005,203.817,203.873,817500000.0
2005-04-18 05:00:00,203.917,203.918,203.737,203.798,824400002.0
2005-04-18 05:15:00,203.824,203.905,203.778,203.866,807200003.0
2005-04-18 05:30:00,203.956,203.956,203.8,203.832,756699999.0
2005-04-18 05:45:00,203.825,203.902,203.759,203.838,790999997.0
2005-04-18 06:00:00,203.897,204.015,203.782,203.964,811000000.0
2005-04-18 06:15:00,203.934,204.024,203.73,203.75,841100001.0
2005-04-18 06:30:00,203.752,203.771,203.598,203.739,1071400009.0
2005-04-18 06:45:00,203.742,203.785,203.664,203.763,779999997.0
2005-04-18 07:00:00,203.753,203.843,203.722,203.842,803399998.0
2005-04-18 07:15:00,203.835,203.852,203.718,203.747,727099998.0
2005-04-18 07:30:00,203.749,203.782,203.604,203.751,721000000.0
2005-04-18 07:45:00,203.749,203.805,203.688,203.804,733500002.0
2005-04-18 08:00:00,203.772,203.905,203.668,203.871,668100000.0
2005-04-18 08:15:00,203.851,203.876,203.666,203.684,766699998.0
2005-04-18 08:30:00,203.676,203.967,203.653,203.95,842100002.0
2005-04-18 08:45:00,203.952,204.026,203.613,203.673,767700004.0
2005-04-18 09:00:00,203.646,203.792,203.584,203.737,737000000.0
2005-04-18 09:15:00,203.748,203.976,203.693,203.933,685899999.0
2005-04-18 09:30:00,203.978,204.197,203.947,204.019,693199999.0
2005-04-18 09:45:00,204.046,204.145,203.991,204.093,694000000.0
2005-04-18 10:00:00,204.089,204.186,204.022,204.039,674899999.0
2005-04-18 10:15:00,204.023,204.195,204.018,204.047,963900003.0
2005-04-18 10:30:00,204.103,204.262,204.027,204.127,735400002.0
2005-04-18 10:45:00,204.169,204.261,204.03,204.099,860500004.0
2005-04-18 11:00:00,204.11,204.252,204.062,204.151,588899998.0
2005-04-18 11:15:00,204.175,204.203,204.008,204.084,733399998.0
2005-04-18 11:30:00,204.089,204.165,204.03,204.106,813999997.0
2005-04-18 11:45:00,204.127,204.154,203.988,204.07,855800001.0
2005-04-18 12:00:00,204.081,204.179,204.061,204.157,797199997.0
2005-04-18 12:15:00,204.158,204.204,204.057,204.122,750600000.0
2005-04-18 12:30:00,204.155,204.323,204.129,204.249,722000001.0
2005-04-18 12:45:00,204.262,204.282,204.068,204.074,710499998.0
2005-04-18 13:00:00,204.068,204.165,204.002,204.046,903600000.0
2005-04-18 13:15:00,204.033,204.23,204.033,204.21,824499997.0
2005-04-18 13:30:00,204.223,204.288,204.089,204.171,823099999.0
2005-04-18 13:45:00,204.156,204.212,204.041,204.199,832100000.0
2005-04-18 14:00:00,204.168,204.29,204.111,204.29,753300002.0
2005-04-18 14:15:00,204.301,204.304,204.161,204.252,788600002.0
2005-04-18 14:30:00,204.23,204.372,204.219,204.305,829400001.0
2005-04-18 14:45:00,204.327,204.483,204.238,204.423,704200000.0
2005-04-18 15:00:00,204.419,204.647,204.35,204.57,788499999.0
2005-04-18 15:15:00,204.521,204.563,204.331,204.405,778100003.0
2005-04-18 15:30:00,204.42,204.451,204.318,204.371,907500002.0
2005-04-18 15:45:00,204.362,204.507,204.22,204.482,837099998.0
2005-04-18 16:00:00,204.467,204.494,204.318,204.482,642199999.0
2005-04-18 16:15:00,204.514,204.697,204.435,204.564,624800000.0
2005-04-18 16:30:00,204.569,204.684,204.541,204.557,886300005.0
2005-04-18 16:45:00,204.544,204.652,204.41,204.642,770000002.0
2005-04-18 17:00:00,204.652,204.666,204.441,204.47,777700002.0
2005-04-18 17:15:00,204.463,204.517,204.198,204.308,834800000.0
2005-04-18 17:30:00,204.338,204.386,204.194,204.386,735800000.0
2005-04-18 17:45:00,204.381,204.541,204.36,204.536,776100003.0
2005-04-18 18:00:00,204.538,204.608,204.377,204.399,7916000001.0
2005-04-18 18:15:00,204.422,204.506,204.247,204.453,6820799992.0
2005-04-18 18:30:00,204.43,204.569,204.284,204.337,4551800003.0
2005-04-18 18:45:00,204.351,204.461,204.289,204.451,3169200000.0
2005-04-18 19:00:00,204.438,204.503,204.295,204.468,2761200000.0
2005-04-18 19:15:00,204.48,204.5,204.29,204.392,3316200004.0
2005-04-18 19:30:00,204.38,204.585,204.343,204.573,3297400003.0
2005-04-18 19:45:00,204.541,204.613,204.462,204.58,2623000005.0
2005-04-18 20:00:00,204.545,204.715,204.468,204.543,2731400003.0
2005-04-18 20:15:00,204.55,204.572,204.459,204.526,3672600000.0
2005-04-18 20:30:00,204.478,204.582,204.477,204.534,4075500001.0
2005-04-18 20:45:00,204.553,204.699,204.512,204.616,4072300005.0
2005-04-18 21:00:00,204.59,204.697,204.57,204.642,3008999995.0
2005-04-18 21:15:00,204.659,204.794,204.602,204.749,2852600004.0
2005-04-18 21:30:00,204.764,204.796,204.673,204.738,1335499999.0
2005-04-18 21:45:00,204.727,204.737,204.641,204.665,1218399995.0
2005-04-18 22:00:00,204.633,204.72,204.593,204.707,1551900002.0
2005-04-18 22:15:00,204.73,204.743,204.592,204.669,1432799999.0
2005-04-18 22:30:00,204.658,204.693,204.526,204.58,1426999999.0
2005-04-18 22:45:00,204.615,204.67,204.547,204.612,1082100002.0
2005-04-18 23:00:00,204.607,204.661,204.506,204.602,832200001.0
2005-04-18 23:15:00,204.599,204.655,204.548,204.594,734100001.0
2005-04-18 23:30:00,204.574,204.602,204.389,204.508,813599997.0
2005-04-18 23:45:00,204.515,204.54,204.351,204.4,884200000.0
2005-04-19 00:00:00,204.424,204.514,204.376,204.46,749500002.0
2005-04-19 00:15:00,204.45,204.474,204.363,204.463,780299999.0
2005-04-19 00:30:00,204.468,204.477,204.395,204.457,686900000.0
2005-04-19 00:45:00,204.472,204.629,204.444,204.534,826500004.0
2005-04-19 01:00:00,204.559,204.56,204.407,204.458,760900003.0
2005-04-19 01:15:00,204.441,204.556,204.418,204.521,818200004.0
2005-04-19 01:30:00,204.485,204.485,204.193,204.287,864299998.0
2005-04-19 01:45:00,204.253,204.35,204.187,204.248,693600002.0
2005-04-19 02:00:00,204.233,204.343,204.176,204.313,799300000.0
2005-04-19 02:15:00,204.312,204.506,204.277,204.462,839300003.0
2005-04-19 02:30:00,204.47,204.529,204.371,204.409,759999999.0
2005-04-19 02:45:00,204.373,204.464,204.308,204.381,731800000.0
2005-04-19 03:00:00,204.389,204.399,204.261,204.33,841100002.0
2005-04-19 03:15:00,204.338,204.383,204.196,204.225,763600003.0
2005-04-19 03:30:00,204.227,204.302,204.18,204.283,835299998.0
2005-04-19 03:45:00,204.293,204.324,204.228,204.29,826499999.0
2005-04-19 04:00:00,204.299,204.305,204.146,204.243,737700000.0
2005-04-19 04:15:00,204.25,204.342,204.201,204.261,712599997.0
2005-04-19 04:30:00,204.301,204.328,204.21,204.287,659299999.0
2005-04-19 04:45:00,204.282,204.402,204.256,204.322,813399999.0
2005-04-19 05:00:00,204.324,204.386,204.271,204.304,716799999.0
2005-04-19 05:15:00,204.283,204.336,204.23,204.311,740200002.0
2005-04-19 05:30:00,204.355,204.357,204.223,204.28,788300000.0
2005-04-19 05:45:00,204.295,204.303,204.222,204.264,744999997.0
2005-04-19 06:00:00,204.281,204.288,204.163,204.217,795200004.0
2005-04-19 06:15:00,204.196,204.243,204.08,204.176,775000000.0
2005-04-19 06:30:00,204.19,204.346,204.098,204.254,844700004.0
2005-04-19 06:45:00,204.248,204.301,204.135,204.182,852700005.0
2005-04-19 07:00:00,204.155,204.379,204.135,204.308,845099998.0
2005-04-19 07:15:00,204.335,204.357,204.269,204.293,924800001.0
2005-04-19 07:30:00,204.314,204.325,204.221,204.245,654900001.0
2005-04-19 07:45:00,204.246,204.368,204.2,204.287,748300002.0
2005-04-19 08:00:00,204.261,204.387,204.258,204.322,761700003.0
2005-04-19 08:15:00,204.308,204.353,204.185,204.24,674700001.0
2005-04-19 08:30:00,204.232,204.389,204.205,204.35,919499997.0
2005-04-19 08:45:00,204.346,204.446,204.304,204.436,899100000.0
2005-04-19 09:00:00,204.408,204.514,204.331,204.492,698399999.0
2005-04-19 09:15:00,204.491,204.507,204.306,204.363,679000002.0
2005-04-19 09:30:00,204.341,204.451,204.256,204.284,838600001.0
2005-04-19 09:45:00,204.3,204.467,204.234,204.366,779800001.0
2005-04-19 10:00:00,204.353,204.437,204.307,204.424,807299997.0
2005-04-19 10:15:00,204.441,204.554,204.412,204.415,888799999.0
2005-04-19 10:30:00,204.511,204.868,204.511,204.791,731399999.0
2005-04-19 10:45:00,204.824,204.828,204.622,204.661,790700001.0
2005-04-19 11:00:00,204.648,204.808,204.626,204.781,649399998.0
2005-04-19 11:15:00,204.772,204.806,204.618,204.669,789299999.0
2005-04-19 11:30:00,204.669,204.844,204.655,204.75,834800003.0
2005-04-19 11:45:00,204.747,204.878,204.716,204.876,696299997.0
2005-04-19 12:00:00,204.851,204.855,204.712,204.79,762099999.0
2005-04-19 12:15:00,204.78,205.089,204.778,205.027,957600000.0
2005-04-19 12:30:00,205.051,205.077,204.86,204.91,769500000.0
2005-04-19 12:45:00,204.927,204.996,204.752,204.864,770300002.0
2005-04-19 13:00:00,204.848,204.994,204.848,204.959,840000005.0
2005-04-19 13:15:00,204.964,205.09,204.875,204.926,899400001.0
2005-04-19 13:30:00,204.889,204.945,204.79,204.928,766600002.0
2005-04-19 13:45:00,204.928,205.109,204.885,205.078,802999999.0
2005-04-19 14:00:00,205.095,205.125,204.938,205.014,761800000.0
2005-04-19 14:15:00,204.976,205.168,204.936,205.155,827399999.0
2005-04-19 14:30:00,205.1,205.219,205.004,205.141,652200001.0
2005-04-19 14:45:00,205.133,205.282,205.124,205.221,758500003.0
2005-04-19 15:00:00,205.179,205.229,205.098,205.147,799899998.0
2005-04-19 15:15:00,205.151,205.25,205.064,205.092,709499999.0
2005-04-19 15:30:00,205.087,205.136,205.014,205.052,750399999.0
2005-04-19 15:45:00,205.036,205.14,204.936,205.006,914700001.0
2005-04-19 16:00:00,205.011,205.095,204.944,204.958,767100000.0
2005-04-19 16:15:00,204.976,205.198,204.96,205.186,710500000.0
2005-04-19 16:30:00,205.191,205.23,205.069,205.2,882900002.0
2005-04-19 16:45:00,205.206,205.238,205.02,205.205,832199996.0
2005-04-19 17:00:00,205.202,205.217,204.917,205.034,731900002.0
2005-04-19 17:15:00,205.04,205.13,204.941,205.018,765799999.0
2005-04-19 17:30:00,205.013,205.033,204.896,205.023,721399998.0
2005-04-19 17:45:00,205.034,205.213,204.988,205.065,799100001.0
2005-04-19 18:00:00,205.093,205.096,204.928,205.04,8408300007.0
2005-04-19 18:15:00,205.061,205.147,204.826,204.912,7749700003.0
2005-04-19 18:30:00,204.917,205.058,204.875,205.026,4604700002.0
2005-04-19 18:45:00,205.025,205.06,204.893,204.927,3123499995.0
2005-04-19 19:00:00,204.916,205.05,204.893,205.008,2739400004.0
2005-04-19 19:15:00,205.005,205.163,205.005,205.152,3043600002.0
2005-04-19 19:30:00,205.128,205.138,204.977,205.029,3184199997.0
2005-04-19 19:45:00,205.045,205.071,204.892,204.935,2425099999.0
2005-04-19 20:00:00,204.933,204.988,204.847,204.938,2771599992.0
2005-04-19 20:15:00,204.941,205.026,204.9,204.933,3379599996.0
2005-04-19 20:30:00,204.94,204.973,204.824,204.907,4026099998.0
2005-04-19 20:45:00,204.947,205.022,204.87,204.946,3785100010.0
2005-04-19 21:00:00,204.958,205.065,204.863,205.032,3182300001.0
2005-04-19 21:15:00,205.054,205.113,204.866,204.956,2840999995.0
2005-04-19 21:30:00,204.966,205.009,204.874,204.916,1431700001.0
2005-04-19 21:45:00,204.913,204.92,204.796,204.859,1267500002.0
2005-04-19 22:00:00,204.834,204.884,204.701,204.734,1529000000.0
2005-04-19 22:15:00,204.724,204.789,204.634,204.723,1541700002.0
2005-04-19 22:30:00,204.698,204.819,204.634,204.741,1478000001.0
2005-04-19 22:45:00,204.798,204.803,204.656,204.705,1093499997.0
2005-04-19 23:00:00,204.68,204.819,204.664,204.763,862200000.0
2005-04-19 23:15:00,204.736,204.811,204.689,204.74,781500001.0
2005-04-19 23:30:00,204.775,204.833,204.708,204.776,771799997.0
2005-04-19 23:45:00,204.769,204.862,204.731,204.824,839200000.0
2005-04-20 00:00:00,204.81,204.945,204.683,204.917,790099999.0
2005-04-20 00:15:00,204.93,204.959,204.795,204.878,905300002.0
2005-04-20 00:30:00,204.85,204.902,204.774,204.807,616100000.0
2005-04-20 00:45:00,204.867,204.9,204.792,204.826,710099999.0
2005-04-20 01:00:00,204.851,204.936,204.79,204.84,681200000.0
2005-04-20 01:15:00,204.865,204.961,204.789,204.933,792899998.0
2005-04-20 01:30:00,204.946,204.993,204.878,204.914,755199998.0
2005-04-20 01:45:00,204.927,204.966,204.816,204.875,790499999.0
2005-04-20 02:00:00,204.911,204.988,204.869,204.955,764299999.0
2005-04-20 02:15:00,204.943,204.982,204.812,204.86,851500000.0
2005-04-20 02:30:00,204.849,204.937,204.791,204.884,945300000.0
2005-04-20 02:45:00,204.876,204.894,204.683,204.719,835300000.0
2005-04-20 03:00:00,204.732,204.87,204.719,204.791,809100001.0
2005-04-20 03:15:00,204.803,204.899,204.795,204.849,778399999.0
2005-04-20 03:30:00,204.822,204.884,204.804,204.846,809100005.0
2005-04-20 03:45:00,204.85,204.91,204.814,204.892,817700001.0
2005-04-20 04:00:00,204.922,204.954,204.864,204.892,799900000.0
2005-04-20 04:15:00,204.899,205.02,204.86,205.003,669300000.0
2005-04-20 04:30:00,205.022,205.094,204.976,205.024,616899999.0
2005-04-20 04:45:00,205.0,205.068,204.967,205.032,826300000.0
2005-04-20 05:00:00,205.029,205.122,204.976,205.004,779900002.0
2005-04-20 05:15:00,205.007,205.085,204.945,204.961,762400003.0
2005-04-20 05:30:00,204.946,205.005,204.868,204.935,745100001.0
2005-04-20 05:45:00,204.919,204.953,204.766,204.817,799400000.0
2005-04-20 06:00:00,204.806,204.889,204.8,204.884,835900002.0
2005-04-20 06:15:00,204.871,204.992,204.837,204.98,807100003.0
2005-04-20 06:30:00,204.953,204.991,204.864,204.923,838300001.0
2005-04-20 06:45:00,204.911,204.996,204.866,204.996,743399998.0
2005-04-20 07:00:00,204.968,204.993,204.905,204.964,809600001.0
2005-04-20 07:15:00,204.945,204.983,204.884,204.98,716300002.0
2005-04-20 07:30:00,204.942,204.991,204.885,204.969,766800000.0
2005-04-20 07:45:00,204.972,205.016,204.906,204.954,775799998.0
2005-04-20 08:00:00,204.938,205.02,204.888,204.92,706400001.0
2005-04-20 08:15:00,204.907,205.114,204.878,205.103,764699999.0
2005-04-20 08:30:00,205.124,205.244,205.08,205.164,923800001.0
2005-04-20 08:45:00,205.157,205.257,205.06,205.097,704099999.0
2005-04-20 09:00:00,205.091,205.1,204.879,204.897,771500000.0
2005-04-20 09:15:00,204.878,204.992,204.843,204.932,814900003.0
2005-04-20 09:30:00,204.938,204.96,204.685,204.807,720200000.0
2005-04-20 09:45:00,204.84,204.913,204.798,204.866,717000000.0
2005-04-20 10:00:00,204.884,204.947,204.833,204.947,671299998.0
2005-04-20 10:15:00,204.944,204.958,204.762,204.879,818300003.0
2005-04-20 10:30:00,204.843,204.867,204.678,204.81,765400000.0
2005-04-20 10:45:00,204.843,204.915,204.641,204.664,803200000.0
2005-04-20 11:00:00,204.659,204.757,204.521,204.666,807600000.0
2005-04-20 11:15:00,204.669,204.693,204.539,204.628,745099998.0
2005-04-20 11:30:00,204.637,204.713,204.494,204.546,799400004.0
2005-04-20 11:45:00,204.555,204.67,204.554,204.619,775100000.0
2005-04-20 12:00:00,204.649,204.696,204.523,204.687,699400000.0
2005-04-20 12:15:00,204.704,204.725,204.623,204.643,759999999.0
2005-04-20 12:30:00,204.636,204.657,204.477,204.5,837799998.0
2005-04-20 12:45:00,204.475,204.569,204.436,204.465,817300000.0
2005-04-20 13:00:00,204.453,204.518,204.416,204.518,877900002.0
2005-04-20 13:15:00,204.493,204.605,204.482,204.532,845999998.0
2005-04-20 13:30:00,204.547,204.564,204.367,204.481,818600001.0
2005-04-20 13:45:00,204.468,204.575,204.418,204.52,691799999.0
2005-04-20 14:00:00,204.484,204.706,204.467,204.706,866000001.0
2005-04-20 14:15:00,204.749,204.952,204.668,204.855,764800001.0
2005-04-20 14:30:00,204.9,205.182,204.835,205.18,734100000.0
2005-04-20 14:45:00,205.177,205.327,205.105,205.232,810200002.0
2005-04-20 15:00:00,205.241,205.284,205.176,205.244,796799999.0
2005-04-20 15:15:00,205.254,205.308,205.192,205.277,757799999.0
2005-04-20 15:30:00,205.265,205.265,205.024,205.061,764800001.0
2005-04-20 15:45:00,205.095,205.202,204.982,205.027,683300000.0
2005-04-20 16:00:00,205.027,205.086,204.825,204.926,832700001.0
2005-04-20 16:15:00,204.943,205.01,204.876,204.927,760100000.0
2005-04-20 16:30:00,204.922,204.949,204.758,204.897,714600000.0
2005-04-20 16:45:00,204.877,204.973,204.844,204.905,808399999.0
2005-04-20 17:00:00,204.9,204.918,204.766,204.813,817599998.0
2005-04-20 17:15:00,204.839,204.849,204.613,204.676,800799999.0
2005-04-20 17:30:00,204.677,204.951,204.648,204.942,829100002.0
2005-04-20 17:45:00,204.941,205.083,204.874,205.022,764799999.0
2005-04-20 18:00:00,205.074,205.117,204.864,204.915,8027800002.0
2005-04-20 18:15:00,204.914,204.999,204.817,204.878,7611600000.0
2005-04-20 18:30:00,204.881,204.916,204.773,204.875,4306700007.0
2005-04-20 18:45:00,204.859,204.892,204.751,204.832,2970399998.0
2005-04-20 19:00:00,204.838,204.989,204.815,204.948,2908399997.0
2005-04-20 19:15:00,204.944,204.96,204.814,204.951,2914299998.0
2005-04-20 19:30:00,204.942,204.992,204.817,204.88,3217000000.0
2005-04-20 19:45:00,204.891,204.95,204.797,204.892,2351600001.0
2005-04-20 20:00:00,204.911,205.115,204.86,205.024,2748899993.0
2005-04-20 20:15:00,205.015,205.088,204.928,205.01,3543199997.0
2005-04-20 20:30:00,205.044,205.078,204.96,204.983,3791300000.0
2005-04-20 20:45:00,204.995,205.016,204.868,204.984,3872000011.0
2005-04-20 21:00:00,204.998,205.03,204.879,204.917,2969199997.0
2005-04-20 21:15:00,204.954,205.005,204.84,204.94,2798800002.0
2005-04-20 21:30:00,204.955,205.09,204.891,205.036,1444100000.0
2005-04-20 21:45:00,205.036,205.052,204.894,204.952,1239600003.0
2005-04-20 22:00:00,204.95,205.023,204.908,204.984,1372399998.0
2005-04-20 22:15:00,204.997,205.081,204.957,205.028,1534000005.0
2005-04-20 22:30:00,205.013,205.081,204.991,205.049,1396300002.0
2005-04-20 22:45:00,205.057,205.093,204.972,205.07,1075400002.0
2005-04-20 23:00:00,205.048,205.174,205.02,205.1,798900002.0
2005-04-20 23:15:00,205.092,205.208,205.042,205.129,750399997.0
2005-04-20 23:30:00,205.18,205.186,205.044,205.088,851000002.0
2005-04-20 23:45:00,205.093,205.254,205.088,205.185,877700001.0
2005-04-21 00:00:00,205.191,205.208,205.109,205.131,923100003.0
2005-04-21 00:15:00,205.118,205.168,205.002,205.076,810200003.0
2005-04-21 00:30:00,205.115,205.124,205.017,205.034,738700002.0
2005-04-21 00:45:00,205.063,205.082,204.983,205.003,802300000.0
2005-04-21 01:00:00,204.987,205.028,204.918,204.963,704399998.0
2005-04-21 01:15:00,204.965,205.077,204.937,205.071,661400000.0
2005-04-21 01:30:00,205.032,205.305,205.021,205.137,784799999.0
2005-04-21 01:45:00,205.151,205.237,205.101,205.155,721599997.0
2005-04-21 02:00:00,205.193,205.193,204.998,205.073,725900002.0
2005-04-21 02:15:00,205.072,205.084,204.945,205.006,756099998.0
2005-04-21 02:30:00,205.016,205.052,204.906,204.92,802800000.0
2005-04-21 02:45:00,204.897,204.927,204.756,204.867,698099998.0
2005-04-21 03:00:00,204.875,204.962,204.843,204.943,903299998.0
2005-04-21 03:15:00,204.925,204.978,204.848,204.93,864899997.0
2005-04-21 03:30:00,204.899,204.94,204.83,204.841,725099997.0
2005-04-21 03:45:00,204.851,204.925,204.804,204.896,765999999.0
2005-04-21 04:00:00,204.875,204.966,204.825,204.928,835300000.0
2005-04-21 04:15:00,204.965,204.976,204.854,204.878,806400000.0
2005-04-21 04:30:00,204.848,204.919,204.808,204.898,640000002.0
2005-04-21 04:45:00,204.87,205.013,204.87,204.948,713000000.0
2005-04-21 05:00:00,204.943,204.98,204.858,204.913,827799999.0
2005-04-21 05:15:00,204.914,205.071,204.831,205.041,863900001.0
2005-04-21 05:30:00,205.02,205.121,204.962,205.035,819499999.0
2005-04-21 05:45:00,205.033,205.14,204.916,205.018,831199997.0
2005-04-21 06:00:00,205.001,205.081,204.961,205.023,800300002.0
2005-04-21 06:15:00,205.028,205.133,204.997,205.037,842599997.0
2005-04-21 06:30:00,205.018,205.069,204.959,204.987,890900000.0
2005-04-21 06:45:00,205.017,205.072,204.962,205.041,799700003.0
2005-04-21 07:00:00,205.039,205.11,204.957,205.003,764900000.0
2005-04-21 07:15:00,204.985,205.016,204.899,204.962,712200000.0
2005-04-21 07:30:00,204.985,205.034,204.933,205.011,723999998.0
2005-04-21 07:45:00,205.017,205.266,204.965,205.175,988799998.0
2005-04-21 08:00:00,205.177,205.191,204.902,204.902,744099999.0
2005-04-21 08:15:00,204.913,205.013,204.835,204.867,880699998.0
2005-04-21 08:30:00,204.86,204.971,204.842,204.902,778299999.0
2005-04-21 08:45:00,204.912,204.976,204.723,204.812,701300000.0
2005-04-21 09:00:00,204.807,204.854,204.66,204.732,858299997.0
2005-04-21 09:15:00,204.753,204.864,204.707,204.78,842200001.0
2005-04-21 09:30:00,204.797,204.894,204.751,204.877,778499997.0
2005-04-21 09:45:00,204.89,204.948,204.814,204.814,932299998.0
2005-04-21 10:00:00,204.847,204.908,204.816,204.868,766100004.0
2005-04-21 10:15:00,204.832,205.108,204.738,205.057,815700002.0
2005-04-21 10:30:00,204.942,204.942,204.483,204.499,867800000.0
2005-04-21 10:45:00,204.505,204.562,204.422,204.514,766399995.0
2005-04-21 11:00:00,204.535,204.65,204.482,204.555,826000002.0
2005-04-21 11:15:00,204.594,204.633,204.453,204.607,757200001.0
2005-04-21 11:30:00,204.633,204.676,204.461,204.676,924399998.0
2005-04-21 11:45:00,204.718,205.053,204.682,204.932,751500000.0
2005-04-21 12:00:00,204.958,205.066,204.865,204.976,760199999.0
2005-04-21 12:15:00,204.973,205.125,204.949,205.038,847199999.0
2005-04-21 12:30:00,205.022,205.101,204.813,204.826,934400000.0
2005-04-21 12:45:00,204.835,204.884,204.769,204.854,874299999.0
2005-04-21 13:00:00,204.872,204.892,204.733,204.843,647300001.0
2005-04-21 13:15:00,204.854,204.91,204.769,204.84,869099995.0
2005-04-21 13:30:00,204.825,204.977,204.717,204.767,812600001.0
2005-04-21 13:45:00,204.742,204.819,204.676,204.764,702300001.0
2005-04-21 14:00:00,204.75,204.9,204.742,204.819,813500006.0
2005-04-21 14:15:00,204.813,205.014,204.783,204.882,783000001.0
2005-04-21 14:30:00,204.892,204.922,204.667,204.697,761100002.0
2005-04-21 14:45:00,204.687,204.776,204.618,204.701,891799996.0
2005-04-21 15:00:00,204.715,204.739,204.506,204.523,597999999.0
2005-04-21 15:15:00,204.531,204.703,204.518,204.671,702700002.0
2005-04-21 15:30:00,204.682,204.757,204.577,204.65,858899996.0
2005-04-21 15:45:00,204.635,204.844,204.614,204.844,683699999.0
2005-04-21 16:00:00,204.833,204.868,204.7,204.765,696500000.0
2005-04-21 16:15:00,204.817,204.912,204.715,204.791,758899996.0
2005-04-21 16:30:00,204.779,204.96,204.765,204.921,762599999.0
2005-04-21 16:45:00,204.903,204.986,204.835,204.924,934700003.0
2005-04-21 17:00:00,204.885,204.917,204.652,204.744,870200005.0
2005-04-21 17:15:00,204.733,204.756,204.241,204.312,623399998.0
2005-04-21 17:30:00,204.285,204.362,203.933,203.945,881900001.0
2005-04-21 17:45:00,203.99,204.098,203.876,204.068,853400003.0
2005-04-21 18:00:00,204.032,204.212,203.948,204.212,7639200001.0
2005-04-21 18:15:00,204.232,204.308,203.978,204.025,7721499993.0
2005-04-21 18:30:00,204.037,204.212,204.023,204.14,4377800002.0
2005-04-21 18:45:00,204.127,204.217,204.079,204.174,3185599997.0
2005-04-21 19:00:00,204.172,204.309,204.075,204.09,2847199997.0
2005-04-21 19:15:00,204.105,204.181,204.037,204.119,3282000015.0
2005-04-21 19:30:00,204.154,204.164,203.842,203.87,3078900006.0
2005-04-21 19:45:00,203.882,203.942,203.786,203.87,2301099994.0
2005-04-21 20:00:00,203.871,203.984,203.831,203.945,2765800007.0
2005-04-21 20:15:00,203.942,203.991,203.851,203.973,3604800000.0
2005-04-21 20:30:00,204.007,204.077,203.946,204.02,3828500016.0
2005-04-21 20:45:00,204.007,204.055,203.822,203.842,3794099997.0
2005-04-21 21:00:00,203.843,203.981,203.825,203.931,2922200009.0
2005-04-21 21:15:00,203.973,203.994,203.879,203.924,2967700003.0
2005-04-21 21:30:00,203.93,203.997,203.899,203.953,1340800000.0
2005-04-21 21:45:00,203.927,204.014,203.917,203.991,1216999998.0
2005-04-21 22:00:00,203.992,204.039,203.932,203.988,1421900003.0
2005-04-21 22:15:00,204.008,204.124,203.99,204.082,1433300005.0
2005-04-21 22:30:00,204.095,204.171,204.025,204.118,1437799998.0
2005-04-21 22:45:00,204.125,204.211,204.023,204.071,1184099997.0
2005-04-21 23:00:00,204.104,204.111,203.996,204.077,815800000.0
2005-04-21 23:15:00,204.092,204.104,203.951,204.031,902500003.0
2005-04-21 23:30:00,204.052,204.057,203.805,203.925,875400003.0
2005-04-21 23:45:00,203.861,204.025,203.861,203.986,791600002.0
2005-04-22 00:00:00,204.004,204.006,203.827,203.909,714500001.0
2005-04-22 00:15:00,203.932,204.02,203.851,203.959,816900000.0
2005-04-22 00:30:00,203.979,204.009,203.818,203.891,710299993.0
2005-04-22 00:45:00,203.896,203.954,203.8,203.833,746700001.0
2005-04-22 01:00:00,203.886,203.921,203.748,203.88,840699999.0
2005-04-22 01:15:00,203.925,203.937,203.791,203.864,793000001.0
2005-04-22 01:30:00,203.884,203.884,203.741,203.829,691100003.0
2005-04-22 01:45:00,203.811,203.891,203.754,203.842,749800002.0
2005-04-22 02:00:00,203.831,203.845,203.642,203.747,708199998.0
2005-04-22 02:15:00,203.743,203.87,203.715,203.831,916399997.0
2005-04-22 02:30:00,203.827,203.846,203.693,203.756,761900002.0
2005-04-22 02:45:00,203.727,203.877,203.704,203.841,821099998.0
2005-04-22 03:00:00,203.823,203.992,203.809,203.992,724299998.0
2005-04-22 03:15:00,204.009,204.019,203.798,203.854,716200001.0
2005-04-22 03:30:00,203.821,203.949,203.761,203.798,843200002.0
2005-04-22 03:45:00,203.8,203.878,203.731,203.731,787700000.0
2005-04-22 04:00:00,203.788,203.827,203.698,203.728,872900003.0
2005-04-22 04:15:00,203.772,203.772,203.663,203.687,714200000.0
2005-04-22 04:30:00,203.691,203.76,203.639,203.657,721899999.0
2005-04-22 04:45:00,203.623,203.764,203.623,203.763,833900000.0
2005-04-22 05:00:00,203.764,203.793,203.655,203.728,760599997.0
2005-04-22 05:15:00,203.71,203.784,203.655,203.743,963099998.0
2005-04-22 05:30:00,203.763,203.773,203.662,203.696,688499999.0
2005-04-22 05:45:00,203.681,203.719,203.613,203.65,778299997.0
2005-04-22 06:00:00,203.631,203.71,203.579,203.68,774300002.0
2005-04-22 06:15:00,203.707,203.763,203.628,203.708,779800001.0
2005-04-22 06:30:00,203.64,203.723,203.556,203.585,567699999.0
2005-04-22 06:45:00,203.582,203.632,203.444,203.596,848400003.0
2005-04-22 07:00:00,203.517,203.707,203.514,203.648,883299998.0
2005-04-22 07:15:00,203.644,203.717,203.623,203.66,785199998.0
2005-04-22 07:30:00,203.656,203.762,203.647,203.712,792700001.0
2005-04-22 07:45:00,203.747,203.823,203.647,203.685,846900002.0
2005-04-22 08:00:00,203.674,203.746,203.584,203.729,865699998.0
2005-04-22 08:15:00,203.716,203.86,203.683,203.793,831000000.0
2005-04-22 08:30:00,203.82,203.978,203.768,203.91,887700001.0
2005-04-22 08:45:00,203.882,203.908,203.662,203.718,697299999.0
2005-04-22 09:00:00,203.714,203.739,203.599,203.717,777700000.0
2005-04-22 09:15:00,203.754,203.86,203.685,203.749,774600002.0
2005-04-22 09:30:00,203.728,203.862,203.69,203.778,774099997.0
2005-04-22 09:45:00,203.692,203.711,203.439,203.646,687600001.0
2005-04-22 10:00:00,203.672,203.747,203.213,203.374,652200000.0
2005-04-22 10:15:00,203.395,203.479,203.287,203.343,840000005.0
2005-04-22 10:30:00,203.402,203.557,203.311,203.388,897299998.0
2005-04-22 10:45:00,203.404,203.407,203.065,203.136,741500004.0
2005-04-22 11:00:00,203.135,203.32,203.12,203.286,766600000.0
2005-04-22 11:15:00,203.304,203.309,203.183,203.238,777500001.0
2005-04-22 11:30:00,203.225,203.294,203.179,203.222,728799999.0
2005-04-22 11:45:00,203.223,203.456,203.135,203.411,702899999.0
2005-04-22 12:00:00,203.424,203.652,203.333,203.631,747500003.0
2005-04-22 12:15:00,203.62,203.64,203.458,203.518,785900003.0
2005-04-22 12:30:00,203.509,203.81,203.448,203.558,863500005.0
2005-04-22 12:45:00,203.55,203.595,203.35,203.373,800400000.0
2005-04-22 13:00:00,203.401,203.43,203.27,203.399,766999999.0
2005-04-22 13:15:00,203.388,203.511,203.349,203.51,785799999.0
2005-04-22 13:30:00,203.496,203.693,203.486,203.65,890900004.0
2005-04-22 13:45:00,203.613,203.658,203.49,203.49,740299999.0
2005-04-22 14:00:00,203.469,203.611,203.336,203.457,766300001.0
2005-04-22 14:15:00,203.438,203.505,203.267,203.325,889000002.0
2005-04-22 14:30:00,203.302,203.325,203.1,203.205,717300000.0
2005-04-22 14:45:00,203.178,203.424,203.165,203.363,971300005.0
2005-04-22 15:00:00,203.35,203.503,203.329,203.367,714900003.0
2005-04-22 15:15:00,203.348,203.372,203.022,203.086,785500000.0
2005-04-22 15:30:00,203.088,203.186,202.92,202.983,791199999.0
2005-04-22 15:45:00,202.989,203.027,202.875,202.9,844800005.0
2005-04-22 16:00:00,202.9,202.963,202.694,202.892,798099999.0
2005-04-22 16:15:00,202.878,202.915,202.715,202.776,648399998.0
2005-04-22 16:30:00,202.768,202.846,202.713,202.756,813400000.0
2005-04-22 16:45:00,202.741,202.854,202.674,202.784,895100002.0
2005-04-22 17:00:00,202.798,202.879,202.763,202.797,722000001.0
2005-04-22 17:15:00,202.789,202.872,202.751,202.818,649200000.0
2005-04-22 17:30:00,202.803,202.933,202.773,202.909,681300000.0
2005-04-22 17:45:00,202.94,202.944,202.654,202.681,724800001.0
2005-04-22 18:00:00,202.673,202.707,202.503,202.659,8159800007.0
2005-04-22 18:15:00,202.66,202.705,202.558,202.673,7522600001.0
2005-04-22 18:30:00,202.67,202.856,202.603,202.808,4566300005.0
2005-04-22 18:45:00,202.797,202.831,202.66,202.688,2924699999.0
2005-04-22 19:00:00,202.676,202.7,202.537,202.655,2837300004.0
2005-04-22 19:15:00,202.655,202.769,202.587,202.769,3124899998.0
2005-04-22 19:30:00,202.779,202.818,202.646,202.685,3344900005.0
2005-04-22 19:45:00,202.69,202.737,202.623,202.647,2422900003.0
2005-04-22 20:00:00,202.658,202.675,202.562,202.603,2724600001.0
2005-04-22 20:15:00,202.595,202.64,202.47,202.496,3758699997.0
2005-04-22 20:30:00,202.504,202.713,202.454,202.702,4210299995.0
2005-04-22 20:45:00,202.724,202.94,202.696,202.83,4014899997.0
2005-04-22 21:00:00,202.838,203.067,202.798,202.927,3229299999.0
2005-04-22 21:15:00,202.928,202.959,202.827,202.849,2979399999.0
2005-04-22 21:30:00,202.85,202.969,202.809,202.831,1387500000.0
2005-04-22 21:45:00,202.847,202.939,202.826,202.921,1252200000.0
2005-04-22 22:00:00,202.92,202.978,202.829,202.896,1565400000.0
2005-04-22 22:15:00,202.899,202.945,202.867,202.908,1545900001.0
2005-04-22 22:30:00,202.912,203.029,202.904,203.013,1453200006.0
2005-04-22 22:45:00,203.02,203.02,202.839,202.892,1202199998.0
2005-04-24 23:00:00,202.53,202.53,201.625,201.758,888900001.0
2005-04-24 23:15:00,201.773,201.963,201.736,201.842,653100002.0
2005-04-24 23:30:00,201.882,202.028,201.843,202.005,731800000.0
2005-04-24 23:45:00,202.005,202.272,201.981,202.217,801900001.0
2005-04-25 00:00:00,202.247,202.304,202.133,202.271,798500000.0
2005-04-25 00:15:00,202.263,202.427,202.263,202.387,819500000.0
2005-04-25 00:30:00,202.364,202.536,202.36,202.475,701599999.0
2005-04-25 00:45:00,202.476,202.482,202.397,202.438,651099999.0
2005-04-25 01:00:00,202.449,202.449,202.205,202.343,766100002.0
2005-04-25 01:15:00,202.382,202.47,202.229,202.278,823799998.0
2005-04-25 01:30:00,202.312,202.572,202.297,202.457,733300002.0
2005-04-25 01:45:00,202.472,202.495,202.252,202.274,800600001.0
2005-04-25 02:00:00,202.302,202.414,202.235,202.278,800899999.0
2005-04-25 02:15:00,202.273,202.412,202.252,202.326,779199996.0
2005-04-25 02:30:00,202.344,202.401,202.285,202.386,812900005.0
2005-04-25 02:45:00,202.373,202.433,202.261,202.37,804600004.0
2005-04-25 03:00:00,202.315,202.483,202.293,202.328,834400000.0
2005-04-25 03:15:00,202.32,202.417,202.238,202.295,755900000.0
2005-04-25 03:30:00,202.281,202.396,202.252,202.385,768800001.0
2005-04-25 03:45:00,202.33,202.427,202.21,202.266,792300003.0
2005-04-25 04:00:00,202.267,202.373,202.26,202.328,877500002.0
2005-04-25 04:15:00,202.348,202.51,202.27,202.394,763799999.0
2005-04-25 04:30:00,202.429,202.51,202.334,202.394,736300001.0
2005-04-25 04:45:00,202.412,202.535,202.407,202.449,708300000.0
2005-04-25 05:00:00,202.438,202.486,202.32,202.333,825000001.0
2005-04-25 05:15:00,202.37,202.403,202.254,202.32,829200001.0
2005-04-25 05:30:00,202.338,202.465,202.325,202.454,775900000.0
2005-04-25 05:45:00,202.426,202.512,202.377,202.45,931699997.0
2005-04-25 06:00:00,202.455,202.536,202.402,202.453,959000002.0
2005-04-25 06:15:00,202.446,202.522,202.394,202.51,768700000.0
2005-04-25 06:30:00,202.506,202.616,202.46,202.57,724300000.0
2005-04-25 06:45:00,202.563,202.607,202.465,202.523,851400003.0
2005-04-25 07:00:00,202.524,202.6,202.464,202.591,822999998.0
2005-04-25 07:15:00,202.608,202.62,202.439,202.51,767900001.0
2005-04-25 07:30:00,202.53,202.53,202.398,202.417,792300002.0
2005-04-25 07:45:00,202.425,202.534,202.394,202.45,910499999.0
2005-04-25 08:00:00,202.482,202.583,202.413,202.448,827599999.0
2005-04-25 08:15:00,202.403,202.552,202.341,202.504,799299999.0
2005-04-25 08:30:00,202.555,202.627,202.485,202.578,778600000.0
2005-04-25 08:45:00,202.565,202.582,202.409,202.469,773899999.0
2005-04-25 09:00:00,202.458,202.494,202.399,202.47,776000001.0
2005-04-25 09:15:00,202.509,202.554,202.432,202.453,908199999.0
2005-04-25 09:30:00,202.435,202.444,202.26,202.32,915199998.0
2005-04-25 09:45:00,202.331,202.446,202.219,202.235,771800002.0
2005-04-25 10:00:00,202.223,202.348,202.205,202.243,703200002.0
2005-04-25 10:15:00,202.234,202.521,202.155,202.486,823100001.0
2005-04-25 10:30:00,202.486,202.53,202.1,202.11,854100000.0
2005-04-25 10:45:00,202.113,202.32,202.021,202.276,767800000.0
2005-04-25 11:00:00,202.29,202.357,202.197,202.293,751299999.0
2005-04-25 11:15:00,202.261,202.401,202.221,202.319,877800002.0
2005-04-25 11:30:00,202.297,202.352,201.958,201.982,807500002.0
2005-04-25 11:45:00,201.983,202.207,201.92,202.193,760699998.0
2005-04-25 12:00:00,202.222,202.265,202.087,202.233,722400003.0
2005-04-25 12:15:00,202.215,202.281,202.148,202.191,735600001.0
2005-04-25 12:30:00,202.197,202.326,202.197,202.279,836400002.0
2005-04-25 12:45:00,202.267,202.298,201.982,202.08,791900000.0
2005-04-25 13:00:00,202.079,202.11,201.978,201.988,821300001.0
2005-04-25 13:15:00,202.009,202.168,201.975,202.122,864499999.0
2005-04-25 13:30:00,202.101,202.155,202.068,202.126,806899995.0
2005-04-25 13:45:00,202.119,202.341,202.102,202.32,716200001.0
2005-04-25 14:00:00,202.3,202.412,202.228,202.27,671400000.0
2005-04-25 14:15:00,202.302,202.302,202.045,202.153,804800002.0
2005-04-25 14:30:00,202.197,202.21,201.921,201.989,749600003.0
2005-04-25 14:45:00,201.973,202.043,201.845,201.921,775500001.0
2005-04-25 15:00:00,201.906,201.953,201.841,201.926,738400000.0
2005-04-25 15:15:00,201.954,202.076,201.896,202.023,639199998.0
2005-04-25 15:30:00,202.027,202.123,201.886,201.953,820299999.0
2005-04-25 15:45:00,201.916,202.135,201.79,202.111,771399999.0
2005-04-25 16:00:00,202.093,202.097,201.688,201.765,755299997.0
2005-04-25 16:15:00,201.759,201.924,201.747,201.841,746399999.0
2005-04-25 16:30:00,201.845,201.989,201.823,201.921,946399999.0
2005-04-25 16:45:00,201.91,202.036,201.786,201.871,841200006.0
2005-04-25 17:00:00,201.84,202.203,201.788,202.067,870699999.0
2005-04-25 17:15:00,202.062,202.158,202.021,202.051,830999998.0
2005-04-25 17:30:00,202.019,202.06,201.9,201.967,714700002.0
2005-04-25 17:45:00,202.008,202.053,201.923,201.975,719700003.0
2005-04-25 18:00:00,202.002,202.04,201.859,201.937,8154200006.0
2005-04-25 18:15:00,201.948,201.99,201.841,201.935,7804500004.0
2005-04-25 18:30:00,201.949,202.057,201.787,201.828,4509899991.0
2005-04-25 18:45:00,201.843,201.927,201.77,201.835,3119000001.0
2005-04-25 19:00:00,201.803,201.935,201.713,201.867,3196500004.0
2005-04-25 19:15:00,201.875,201.944,201.83,201.885,2939800002.0
2005-04-25 19:30:00,201.873,201.95,201.834,201.905,3299099997.0
2005-04-25 19:45:00,201.93,202.0,201.878,201.93,2105800001.0
2005-04-25 20:00:00,201.936,201.948,201.799,201.87,2637499995.0
2005-04-25 20:15:00,201.871,201.898,201.772,201.82,3694199999.0
2005-04-25 20:30:00,201.83,201.875,201.749,201.853,3912099994.0
2005-04-25 20:45:00,201.865,201.889,201.732,201.748,4028999992.0
2005-04-25 21:00:00,201.763,201.888,201.625,201.852,2989800011.0
2005-04-25 21:15:00,201.869,201.904,201.771,201.835,3066500002.0
2005-04-25 21:30:00,201.83,201.914,201.804,201.889,1300200000.0
2005-04-25 21:45:00,201.862,201.96,201.805,201.805,1226800003.0
2005-04-25 22:00:00,201.798,201.95,201.778,201.872,1508500008.0
2005-04-25 22:15:00,201.903,201.991,201.876,201.888,1482599999.0
2005-04-25 22:30:00,201.901,202.045,201.885,201.956,1551399999.0
2005-04-25 22:45:00,201.964,201.997,201.823,201.905,1110000004.0
2005-04-25 23:00:00,201.873,201.946,201.793,201.913,745599999.0
2005-04-25 23:15:00,201.87,202.011,201.831,201.943,817100001.0
2005-04-25 23:30:00,201.953,202.093,201.907,202.027,772700002.0
2005-04-25 23:45:00,202.032,202.126,202.014,202.117,753299999.0
2005-04-26 00:00:00,202.095,202.104,201.944,201.973,839700001.0
2005-04-26 00:15:00,201.985,202.125,201.981,202.082,838000002.0
2005-04-26 00:30:00,202.111,202.133,201.956,202.022,746100000.0
2005-04-26 00:45:00,201.956,202.079,201.922,202.054,734000004.0
2005-04-26 01:00:00,202.046,202.108,202.01,202.061,667499997.0
2005-04-26 01:15:00,202.043,202.083,201.956,202.047,780400001.0
2005-04-26 01:30:00,202.047,202.048,201.839,201.981,744900003.0
2005-04-26 01:45:00,201.931,202.09,201.921,201.97,779500000.0
2005-04-26 02:00:00,202.005,202.047,201.874,202.026,873100002.0
2005-04-26 02:15:00,202.021,202.085,201.984,202.057,771600001.0
2005-04-26 02:30:00,202.046,202.141,201.976,202.03,768400001.0
2005-04-26 02:45:00,202.063,202.063,201.855,201.899,835699997.0
2005-04-26 03:00:00,201.868,201.993,201.818,201.931,703600004.0
2005-04-26 03:15:00,201.92,202.017,201.896,201.971,863600002.0
2005-04-26 03:30:00,201.95,202.017,201.885,202.01,734199996.0
2005-04-26 03:45:00,202.016,202.155,201.975,202.141,839799999.0
2005-04-26 04:00:00,202.11,202.21,202.072,202.131,780299999.0
2005-04-26 04:15:00,202.155,202.253,202.083,202.136,600799999.0
2005-04-26 04:30:00,202.154,202.193,202.091,202.146,654100002.0
2005-04-26 04:45:00,202.136,202.188,202.033,202.112,830400003.0
2005-04-26 05:00:00,202.097,202.205,202.061,202.136,702099999.0
2005-04-26 05:15:00,202.202,202.205,202.087,202.168,734400001.0
2005-04-26 05:30:00,202.18,202.277,202.115,202.193,808500004.0
2005-04-26 05:45:00,202.272,202.318,202.203,202.286,818100003.0
2005-04-26 06:00:00,202.284,202.362,202.186,202.32,722000002.0
2005-04-26 06:15:00,202.355,202.366,202.2,202.253,942600000.0
2005-04-26 06:30:00,202.277,202.284,202.157,202.163,730100004.0
2005-04-26 06:45:00,202.161,202.276,202.127,202.263,736799999.0
2005-04-26 07:00:00,202.253,202.32,202.212,202.283,688600001.0
2005-04-26 07:15:00,202.29,202.334,202.21,202.298,742800001.0
2005-04-26 07:30:00,202.264,202.33,202.208,202.289,836599999.0
2005-04-26 07:45:00,202.286,202.318,202.145,202.245,901500002.0
2005-04-26 08:00:00,202.24,202.278,202.125,202.27,706500001.0
2005-04-26 08:15:00,202.262,202.358,202.188,202.35,811000002.0
2005-04-26 08:30:00,202.34,202.365,202.089,202.124,897700001.0
2005-04-26 08:45:00,202.09,202.278,202.069,202.127,720300002.0
2005-04-26 09:00:00,202.099,202.15,202.008,202.093,767699999.0
2005-04-26 09:15:00,202.119,202.206,202.043,202.142,894899998.0
2005-04-26 09:30:00,202.126,202.185,201.946,201.975,692800000.0
2005-04-26 09:45:00,201.956,201.97,201.709,201.718,843600000.0
2005-04-26 10:00:00,201.718,201.865,201.689,201.85,798099999.0
2005-04-26 10:15:00,201.813,201.88,201.748,201.753,782300001.0
2005-04-26 10:30:00,201.772,201.851,201.712,201.773,839100006.0
2005-04-26 10:45:00,201.771,201.831,201.734,201.787,798899998.0
2005-04-26 11:00:00,201.802,202.042,201.782,202.02,678400000.0
2005-04-26 11:15:00,202.024,202.046,201.926,201.953,920800003.0
2005-04-26 11:30:00,201.947,202.005,201.893,201.921,885600004.0
2005-04-26 11:45:00,201.929,201.962,201.865,201.903,772999999.0
2005-04-26 12:00:00,201.865,201.91,201.77,201.793,760199998.0
2005-04-26 12:15:00,201.803,201.917,201.7,201.911,750099998.0
2005-04-26 12:30:00,201.867,201.964,201.832,201.919,839400000.0
2005-04-26 12:45:00,201.92,201.929,201.72,201.805,729100001.0
2005-04-26 13:00:00,201.82,201.837,201.588,201.648,1018100003.0
2005-04-26 13:15:00,201.647,201.789,201.563,201.755,819600001.0
2005-04-26 13:30:00,201.765,201.989,201.734,201.971,925499999.0
2005-04-26 13:45:00,201.967,202.017,201.883,201.914,839900000.0
2005-04-26 14:00:00,201.895,201.923,201.803,201.881,748600005.0
2005-04-26 14:15:00,201.884,201.944,201.755,201.94,710200002.0
2005-04-26 14:30:00,201.939,202.022,201.909,201.964,817400003.0
2005-04-26 14:45:00,201.949,202.01,201.872,201.887,730400000.0
2005-04-26 15:00:00,201.878,201.894,201.78,201.836,708799999.0
2005-04-26 15:15:00,201.849,202.05,201.801,202.048,785899999.0
2005-04-26 15:30:00,202.038,202.07,201.949,201.985,827599998.0
2005-04-26 15:45:00,201.986,202.14,201.951,201.952,762499997.0
2005-04-26 16:00:00,201.927,202.084,201.8,201.825,698299998.0
2005-04-26 16:15:00,201.842,201.902,201.761,201.789,727300001.0
2005-04-26 16:30:00,201.788,201.899,201.761,201.899,862400004.0
2005-04-26 16:45:00,201.889,201.97,201.786,201.848,802500001.0
2005-04-26 17:00:00,201.846,201.926,201.803,201.833,789099998.0
2005-04-26 17:15:00,201.841,201.86,201.73,201.77,764500001.0
2005-04-26 17:30:00,201.733,201.876,201.689,201.867,811300004.0
2005-04-26 17:45:00,201.875,201.924,201.769,201.835,819100004.0
2005-04-26 18:00:00,201.836,201.89,201.758,201.858,7812899994.0
2005-04-26 18:15:00,201.868,201.88,201.683,201.767,7494500007.0
2005-04-26 18:30:00,201.764,201.887,201.68,201.862,4554199981.0
2005-04-26 18:45:00,201.864,201.969,201.854,201.925,3073499999.0
2005-04-26 19:00:00,201.9,201.983,201.873,201.931,2956500002.0
2005-04-26 19:15:00,201.94,201.994,201.865,201.981,3249600003.0
2005-04-26 19:30:00,201.965,202.109,201.94,202.04,3538700004.0
2005-04-26 19:45:00,202.056,202.105,201.953,201.99,2175499998.0
2005-04-26 20:00:00,201.987,202.02,201.883,201.954,2609199999.0
2005-04-26 20:15:00,201.978,202.028,201.903,201.973,3370400006.0
2005-04-26 20:30:00,201.954,201.998,201.791,201.859,3949200003.0
2005-04-26 20:45:00,201.87,201.938,201.774,201.899,3945899998.0
2005-04-26 21:00:00,201.911,201.943,201.819,201.884,3029599997.0
2005-04-26 21:15:00,201.893,201.947,201.805,201.93,3047400003.0
2005-04-26 21:30:00,201.907,201.971,201.867,201.883,1453200007.0
2005-04-26 21:45:00,201.915,201.958,201.852,201.906,1190100004.0
2005-04-26 22:00:00,201.889,202.039,201.876,201.98,1567299995.0
2005-04-26 22:15:00,202.025,202.043,201.921,201.952,1565700002.0
2005-04-26 22:30:00,201.945,202.035,201.848,202.005,1278000002.0
2005-04-26 22:45:00,202.009,202.028,201.912,201.997,1170600000.0
2005-04-26 23:00:00,201.955,202.153,201.848,202.121,773199999.0
2005-04-26 23:15:00,202.133,202.305,202.08,202.295,785099998.0
2005-04-26 23:30:00,202.307,202.325,202.031,202.079,768200003.0
2005-04-26 23:45:00,202.074,202.114,201.935,202.05,739200001.0
2005-04-27 00:00:00,202.082,202.092,201.956,202.008,830300000.0
2005-04-27 00:15:00,202.055,202.099,201.923,201.953,773999998.0
2005-04-27 00:30:00,202.019,202.129,201.907,202.003,663100000.0
2005-04-27 00:45:00,202.033,202.157,201.98,202.069,735000004.0
2005-04-27 01:00:00,202.134,202.188,202.033,202.037,712700001.0
2005-04-27 01:15:00,202.073,202.23,202.038,202.227,757900002.0
2005-04-27 01:30:00,202.172,202.284,202.121,202.188,828100003.0
2005-04-27 01:45:00,202.175,202.277,202.063,202.07,750900002.0
2005-04-27 02:00:00,202.14,202.147,201.95,202.009,961800002.0
2005-04-27 02:15:00,202.06,202.164,201.966,202.137,743400003.0
2005-04-27 02:30:00,202.095,202.237,202.018,202.123,897900000.0
2005-04-27 02:45:00,202.138,202.341,202.081,202.248,880100004.0
2005-04-27 03:00:00,202.287,202.37,202.158,202.178,743900000.0
2005-04-27 03:15:00,202.206,202.304,202.131,202.187,645899999.0
2005-04-27 03:30:00,202.215,202.351,202.156,202.26,706800001.0
2005-04-27 03:45:00,202.32,202.33,202.145,202.272,693200000.0
2005-04-27 04:00:00,202.24,202.31,202.141,202.179,867000001.0
2005-04-27 04:15:00,202.242,202.337,202.155,202.256,849300000.0
2005-04-27 04:30:00,202.248,202.402,202.183,202.24,715600000.0
2005-04-27 04:45:00,202.332,202.393,202.226,202.3,660300001.0
2005-04-27 05:00:00,202.258,202.367,202.191,202.224,859599999.0
2005-04-27 05:15:00,202.275,202.371,202.179,202.207,759600003.0
2005-04-27 05:30:00,202.231,202.404,202.208,202.281,773200004.0
2005-04-27 05:45:00,202.298,202.487,202.206,202.294,765600001.0
2005-04-27 06:00:00,202.277,202.361,202.186,202.27,928199998.0
2005-04-27 06:15:00,202.267,202.469,202.25,202.368,842800002.0
2005-04-27 06:30:00,202.503,202.525,202.253,202.399,772000004.0
2005-04-27 06:45:00,202.472,202.478,202.141,202.204,659399999.0
2005-04-27 07:00:00,202.155,202.276,202.13,202.176,703200002.0
2005-04-27 07:15:00,202.237,202.315,202.126,202.212,866800002.0
2005-04-27 07:30:00,202.284,202.34,202.172,202.244,763599998.0
2005-04-27 07:45:00,202.19,202.303,201.981,202.002,748700001.0
2005-04-27 08:00:00,202.003,202.21,201.993,202.19,694699997.0
2005-04-27 08:15:00,202.19,202.214,201.921,201.964,898500001.0
2005-04-27 08:30:00,201.998,202.032,201.591,201.747,811399998.0
2005-04-27 08:45:00,201.72,201.995,201.675,201.676,748399999.0
2005-04-27 09:00:00,201.61,201.866,201.595,201.722,773500001.0
2005-04-27 09:15:00,201.813,201.862,201.464,201.485,852400001.0
2005-04-27 09:30:00,201.55,201.68,201.469,201.531,804599999.0
2005-04-27 09:45:00,201.567,201.758,201.527,201.701,865700001.0
2005-04-27 10:00:00,201.675,201.943,201.674,201.816,711099999.0
2005-04-27 10:15:00,201.909,201.948,201.745,201.791,768700003.0
2005-04-27 10:30:00,201.783,201.983,201.753,201.789,859399998.0
2005-04-27 10:45:00,201.912,201.949,201.688,201.722,843499998.0
2005-04-27 11:00:00,201.862,201.888,201.699,201.781,846399999.0
2005-04-27 11:15:00,201.877,201.894,201.457,201.602,786399999.0
2005-04-27 11:30:00,201.702,201.762,201.502,201.623,737000001.0
2005-04-27 11:45:00,201.63,201.859,201.585,201.632,678099997.0
2005-04-27 12:00:00,201.768,201.775,201.623,201.676,744400000.0
2005-04-27 12:15:00,201.698,201.788,201.615,201.665,816000000.0
2005-04-27 12:30:00,201.731,201.856,201.661,201.786,825699999.0
2005-04-27 12:45:00,201.768,201.899,201.693,201.701,828500000.0
2005-04-27 13:00:00,201.695,201.891,201.695,201.842,780299999.0
2005-04-27 13:15:00,201.855,201.897,201.699,201.725,737800002.0
2005-04-27 13:30:00,201.728,201.849,201.706,201.816,894300001.0
2005-04-27 13:45:00,201.768,201.894,201.75,201.813,814300000.0
2005-04-27 14:00:00,201.783,201.956,201.783,201.914,778500001.0
2005-04-27 14:15:00,201.92,201.959,201.803,201.912,830700002.0
2005-04-27 14:30:00,201.868,202.076,201.825,201.851,774199999.0
2005-04-27 14:45:00,201.867,202.153,201.772,202.101,802300002.0
2005-04-27 15:00:00,202.132,202.156,201.901,201.937,831200003.0
2005-04-27 15:15:00,201.93,202.065,201.893,201.961,785500003.0
2005-04-27 15:30:00,201.938,202.074,201.833,202.0,759999998.0
2005-04-27 15:45:00,201.992,202.096,201.905,201.92,755799995.0
2005-04-27 16:00:00,201.923,202.046,201.807,201.834,591299999.0
2005-04-27 16:15:00,201.86,201.908,201.666,201.718,872399999.0
2005-04-27 16:30:00,201.709,201.777,201.614,201.638,785499997.0
2005-04-27 16:45:00,201.631,201.875,201.588,201.847,800900001.0
2005-04-27 17:00:00,201.844,201.855,201.666,201.744,686299999.0
2005-04-27 17:15:00,201.705,201.837,201.604,201.728,765800003.0
2005-04-27 17:30:00,201.752,201.883,201.724,201.747,672900001.0
2005-04-27 17:45:00,201.825,201.825,201.643,201.686,842399999.0
2005-04-27 18:00:00,201.693,201.945,201.674,201.706,8057999998.0
2005-04-27 18:15:00,201.712,201.793,201.603,201.69,7520299998.0
2005-04-27 18:30:00,201.7,201.761,201.597,201.704,4544899998.0
2005-04-27 18:45:00,201.698,201.834,201.65,201.712,3398999996.0
2005-04-27 19:00:00,201.77,201.814,201.644,201.706,2843700001.0
2005-04-27 19:15:00,201.751,201.844,201.662,201.666,2980900004.0
2005-04-27 19:30:00,201.748,201.859,201.681,201.768,3347200002.0
2005-04-27 19:45:00,201.769,201.789,201.605,201.705,2504099998.0
2005-04-27 20:00:00,201.746,201.79,201.61,201.645,2585599994.0
2005-04-27 20:15:00,201.647,201.709,201.314,201.511,3500800004.0
2005-04-27 20:30:00,201.503,201.637,201.436,201.546,4183100003.0
2005-04-27 20:45:00,201.562,201.64,201.259,201.264,3904800001.0
2005-04-27 21:00:00,201.285,201.41,201.216,201.232,2892400002.0
2005-04-27 21:15:00,201.243,201.527,201.206,201.466,2948199994.0
2005-04-27 21:30:00,201.461,201.614,201.42,201.589,1460599998.0
2005-04-27 21:45:00,201.656,201.658,201.443,201.582,1093999998.0
2005-04-27 22:00:00,201.639,201.669,201.457,201.485,1421099999.0
2005-04-27 22:15:00,201.483,201.617,201.447,201.502,1400300003.0
2005-04-27 22:30:00,201.559,201.608,201.481,201.493,1326399999.0
2005-04-27 22:45:00,201.574,201.637,201.463,201.584,1001499998.0
2005-04-27 23:00:00,201.613,201.707,201.577,201.675,777799998.0
2005-04-27 23:15:00,201.682,201.701,201.547,201.562,787600000.0
2005-04-27 23:30:00,201.6,201.728,201.553,201.641,724799999.0
2005-04-27 23:45:00,201.666,201.666,201.544,201.585,739099997.0
2005-04-28 00:00:00,201.588,201.588,201.423,201.423,913699998.0
2005-04-28 00:15:00,201.435,201.52,201.401,201.491,793499994.0
2005-04-28 00:30:00,201.462,201.479,201.367,201.448,851600001.0
2005-04-28 00:45:00,201.439,201.629,201.436,201.599,757599998.0
2005-04-28 01:00:00,201.576,201.728,201.533,201.691,602600000.0
2005-04-28 01:15:00,201.701,201.732,201.559,201.575,760399999.0
2005-04-28 01:30:00,201.645,201.675,201.517,201.662,780099999.0
2005-04-28 01:45:00,201.647,202.004,201.629,201.971,878100002.0
2005-04-28 02:00:00,201.987,202.162,201.917,202.162,758199998.0
2005-04-28 02:15:00,202.177,202.306,202.16,202.252,774799997.0
2005-04-28 02:30:00,202.256,202.341,202.199,202.269,874600000.0
2005-04-28 02:45:00,202.233,202.453,202.208,202.357,786600003.0
2005-04-28 03:00:00,202.327,202.327,202.049,202.115,719399998.0
2005-04-28 03:15:00,202.122,202.182,201.999,202.023,886099999.0
2005-04-28 03:30:00,202.043,202.211,201.996,202.075,829499996.0
2005-04-28 03:45:00,202.086,202.095,201.819,201.896,816900001.0
2005-04-28 04:00:00,201.874,201.961,201.648,201.679,786500000.0
2005-04-28 04:15:00,201.743,201.743,201.502,201.51,798499999.0
2005-04-28 04:30:00,201.515,201.646,201.5,201.59,673299995.0
2005-04-28 04:45:00,201.601,201.649,201.533,201.622,779299999.0
2005-04-28 05:00:00,201.665,201.707,201.601,201.677,762499995.0
2005-04-28 05:15:00,201.664,201.697,201.548,201.568,717100000.0
2005-04-28 05:30:00,201.59,201.624,201.529,201.563,755699998.0
2005-04-28 05:45:00,201.558,201.599,201.516,201.551,839500002.0
2005-04-28 06:00:00,201.564,201.687,201.518,201.677,778899998.0
2005-04-28 06:15:00,201.673,201.739,201.581,201.598,695499999.0
2005-04-28 06:30:00,201.597,201.734,201.581,201.677,934800005.0
2005-04-28 06:45:00,201.684,201.715,201.605,201.633,793000000.0
2005-04-28 07:00:00,201.644,201.67,201.538,201.618,708900001.0
2005-04-28 07:15:00,201.608,201.728,201.605,201.681,820300002.0
2005-04-28 07:30:00,201.722,201.726,201.571,201.593,778300002.0
2005-04-28 07:45:00,201.602,201.732,201.551,201.619,837300000.0
2005-04-28 08:00:00,201.6,201.748,201.449,201.522,747000000.0
2005-04-28 08:15:00,201.526,201.594,201.447,201.456,793199998.0
2005-04-28 08:30:00,201.442,201.572,201.389,201.429,798200001.0
2005-04-28 08:45:00,201.424,201.489,201.275,201.32,730400001.0
2005-04-28 09:00:00,201.29,201.445,201.226,201.356,797800002.0
2005-04-28 09:15:00,201.399,201.582,201.347,201.534,858499998.0
2005-04-28 09:30:00,201.534,201.558,201.36,201.46,824300004.0
2005-04-28 09:45:00,201.468,201.473,201.304,201.358,763400000.0
2005-04-28 10:00:00,201.346,201.48,201.33,201.335,716499998.0
2005-04-28 10:15:00,201.328,201.477,201.316,201.372,805699999.0
2005-04-28 10:30:00,201.382,201.52,201.369,201.439,940000002.0
2005-04-28 10:45:00,201.486,201.523,201.424,201.523,745299998.0
2005-04-28 11:00:00,201.508,201.596,201.422,201.554,826799996.0
2005-04-28 11:15:00,201.567,201.615,201.4,201.4,827800000.0
2005-04-28 11:30:00,201.38,201.521,201.378,201.453,876400000.0
2005-04-28 11:45:00,201.457,201.512,201.358,201.405,773500000.0
2005-04-28 12:00:00,201.425,201.54,201.405,201.405,723200001.0
2005-04-28 12:15:00,201.477,201.607,201.421,201.563,786600000.0
2005-04-28 12:30:00,201.561,201.587,201.317,201.356,874599999.0
2005-04-28 12:45:00,201.407,201.632,201.332,201.62,816599999.0
2005-04-28 13:00:00,201.62,201.681,201.53,201.532,902000001.0
2005-04-28 13:15:00,201.506,201.725,201.496,201.653,802900000.0
2005-04-28 13:30:00,201.669,201.833,201.663,201.817,830799998.0
2005-04-28 13:45:00,201.781,201.827,201.669,201.775,775400004.0
2005-04-28 14:00:00,201.722,201.802,201.58,201.643,731599998.0
2005-04-28 14:15:00,201.67,201.792,201.543,201.737,875699999.0
2005-04-28 14:30:00,201.653,201.908,201.522,201.582,894199998.0
2005-04-28 14:45:00,201.557,201.734,201.524,201.678,847300003.0
2005-04-28 15:00:00,201.689,201.821,201.607,201.821,765300001.0
2005-04-28 15:15:00,201.8,201.89,201.771,201.857,702700002.0
2005-04-28 15:30:00,201.845,201.944,201.766,201.941,787799999.0
2005-04-28 15:45:00,201.918,202.035,201.787,201.826,848299998.0
2005-04-28 16:00:00,201.817,201.933,201.761,201.853,732099998.0
2005-04-28 16:15:00,201.848,202.026,201.805,202.005,678300000.0
2005-04-28 16:30:00,202.009,202.241,202.002,202.174,890400001.0
2005-04-28 16:45:00,202.225,202.407,202.134,202.359,967400004.0
2005-04-28 17:00:00,202.335,202.366,202.178,202.197,877600000.0
2005-04-28 17:15:00,202.227,202.409,202.17,202.24,703200002.0
2005-04-28 17:30:00,202.251,202.26,202.084,202.175,854499998.0
2005-04-28 17:45:00,202.204,202.371,202.182,202.285,766900000.0
2005-04-28 18:00:00,202.285,202.312,202.072,202.142,7455199999.0
2005-04-28 18:15:00,202.16,202.189,202.059,202.127,7783600009.0
2005-04-28 18:30:00,202.132,202.132,201.987,202.097,4607200002.0
2005-04-28 18:45:00,202.081,202.175,201.988,202.003,3021200002.0
2005-04-28 19:00:00,202.025,202.091,201.967,202.043,2828800000.0
2005-04-28 19:15:00,202.034,202.096,201.974,202.082,3014199998.0
2005-04-28 19:30:00,202.07,202.106,202.004,202.033,3467499996.0
2005-04-28 19:45:00,202.078,202.124,202.033,202.058,2370700002.0
2005-04-28 20:00:00,202.061,202.165,202.056,202.093,2802200004.0
2005-04-28 20:15:00,202.093,202.151,202.035,202.064,3589800004.0
2005-04-28 20:30:00,202.087,202.195,202.031,202.139,4083299999.0
2005-04-28 20:45:00,202.162,202.216,202.068,202.173,3884500009.0
2005-04-28 21:00:00,202.16,202.214,202.083,202.16,3005800003.0
2005-04-28 21:15:00,202.143,202.162,201.945,201.959,2848699994.0
2005-04-28 21:30:00,201.991,202.093,201.911,202.068,1226900001.0
2005-04-28 21:45:00,202.056,202.182,202.046,202.116,1270699997.0
2005-04-28 22:00:00,202.137,202.195,202.09,202.16,1604500004.0
2005-04-28 22:15:00,202.132,202.155,202.054,202.08,1499299998.0
2005-04-28 22:30:00,202.072,202.276,202.067,202.204,1415400004.0
2005-04-28 22:45:00,202.18,202.24,202.133,202.204,1107199999.0
2005-04-28 23:00:00,202.197,202.349,202.197,202.311,801200002.0
2005-04-28 23:15:00,202.352,202.352,202.217,202.276,712199999.0
2005-04-28 23:30:00,202.275,202.4,202.275,202.325,748300000.0
2005-04-28 23:45:00,202.352,202.404,202.282,202.403,876399998.0
2005-04-29 00:00:00,202.412,202.412,202.189,202.304,801300000.0
2005-04-29 00:15:00,202.313,202.342,202.227,202.277,692800003.0
2005-04-29 00:30:00,202.286,202.367,202.257,202.331,784800002.0
2005-04-29 00:45:00,202.332,202.332,202.203,202.269,762099999.0
2005-04-29 01:00:00,202.273,202.455,202.23,202.433,861199996.0
2005-04-29 01:15:00,202.388,202.467,202.338,202.372,772000000.0
2005-04-29 01:30:00,202.394,202.396,202.292,202.315,801100000.0
2005-04-29 01:45:00,202.298,202.356,202.198,202.283,762900002.0
2005-04-29 02:00:00,202.29,202.305,202.19,202.205,648200003.0
2005-04-29 02:15:00,202.206,202.233,202.086,202.177,760999998.0
2005-04-29 02:30:00,202.171,202.376,202.162,202.257,648699998.0
2005-04-29 02:45:00,202.24,202.258,202.046,202.112,686400003.0
2005-04-29 03:00:00,202.101,202.16,202.034,202.051,731699998.0
2005-04-29 03:15:00,202.036,202.066,201.978,201.988,790099997.0
2005-04-29 03:30:00,201.981,202.028,201.91,201.969,862600002.0
2005-04-29 03:45:00,201.946,202.054,201.91,202.002,702200002.0
2005-04-29 04:00:00,202.0,202.084,201.963,202.024,805300003.0
2005-04-29 04:15:00,202.055,202.11,201.995,202.091,658500001.0
2005-04-29 04:30:00,202.063,202.104,202.016,202.017,766799998.0
2005-04-29 04:45:00,202.015,202.07,201.966,202.045,714499998.0
2005-04-29 05:00:00,202.051,202.114,201.957,202.044,818600000.0
2005-04-29 05:15:00,202.016,202.11,201.962,202.071,734100001.0
2005-04-29 05:30:00,202.106,202.106,201.981,202.002,790900001.0
2005-04-29 05:45:00,202.028,202.131,202.001,202.037,679799998.0
2005-04-29 06:00:00,202.043,202.093,201.925,201.965,788200002.0
2005-04-29 06:15:00,201.969,201.976,201.768,201.779,680399999.0
2005-04-29 06:30:00,201.771,202.039,201.604,201.816,744999996.0
2005-04-29 06:45:00,201.79,202.195,201.717,201.726,824499999.0
2005-04-29 07:00:00,201.745,201.871,201.663,201.759,748299999.0
2005-04-29 07:15:00,201.809,201.956,201.723,201.754,825600001.0
2005-04-29 07:30:00,201.725,201.863,201.688,201.735,714500001.0
2005-04-29 07:45:00,201.777,202.09,201.63,201.773,812700002.0
2005-04-29 08:00:00,201.723,201.75,201.487,201.536,790400001.0
2005-04-29 08:15:00,201.521,201.707,201.372,201.484,771600003.0
2005-04-29 08:30:00,201.522,201.601,201.399,201.507,931000002.0
2005-04-29 08:45:00,201.497,201.662,201.442,201.443,892500003.0
2005-04-29 09:00:00,201.458,201.51,201.354,201.433,761500000.0
2005-04-29 09:15:00,201.406,201.513,201.255,201.255,832900000.0
2005-04-29 09:30:00,201.254,201.346,201.176,201.241,854600005.0
2005-04-29 09:45:00,201.246,201.266,200.94,201.042,766400000.0
2005-04-29 10:00:00,201.023,201.071,200.812,201.025,760199999.0
2005-04-29 10:15:00,201.031,201.305,200.996,201.305,735599996.0
2005-04-29 10:30:00,201.377,201.516,201.168,201.289,776599998.0
2005-04-29 10:45:00,201.282,201.354,201.106,201.176,802900001.0
2005-04-29 11:00:00,201.182,201.182,200.753,200.981,705100001.0
2005-04-29 11:15:00,201.004,201.189,200.933,201.097,792600001.0
2005-04-29 11:30:00,201.087,201.191,201.044,201.097,805899999.0
2005-04-29 11:45:00,201.103,201.149,200.976,200.989,809200003.0
2005-04-29 12:00:00,200.998,201.067,200.865,200.984,846200002.0
2005-04-29 12:15:00,201.007,201.143,200.995,201.017,727899999.0
2005-04-29 12:30:00,201.05,201.111,200.919,200.977,780099998.0
2005-04-29 12:45:00,200.97,201.032,200.843,201.0,751000002.0
2005-04-29 13:00:00,201.007,201.14,200.975,201.059,853300001.0
2005-04-29 13:15:00,201.099,201.206,201.043,201.17,947900005.0
2005-04-29 13:30:00,201.156,201.205,201.026,201.092,845400000.0
2005-04-29 13:45:00,201.083,201.117,200.805,200.856,733599998.0
2005-04-29 14:00:00,200.824,200.963,200.824,200.963,688500001.0
2005-04-29 14:15:00,200.962,201.027,200.72,200.79,735000000.0
2005-04-29 14:30:00,200.744,200.981,200.703,200.927,736899999.0
2005-04-29 14:45:00,200.96,200.965,200.72,200.83,796300000.0
2005-04-29 15:00:00,200.808,200.97,200.7,200.755,721200002.0
2005-04-29 15:15:00,200.738,200.82,200.512,200.585,738700000.0
2005-04-29 15:30:00,200.6,200.795,200.512,200.691,900799998.0
2005-04-29 15:45:00,200.687,200.76,200.398,200.458,822299999.0
2005-04-29 16:00:00,200.48,200.605,200.361,200.46,715800000.0
2005-04-29 16:15:00,200.467,200.53,200.4,200.478,827899998.0
2005-04-29 16:30:00,200.469,200.635,200.288,200.297,866400006.0
2005-04-29 16:45:00,200.294,200.406,200.262,200.347,802999997.0
2005-04-29 17:00:00,200.331,200.419,200.148,200.172,808500005.0
2005-04-29 17:15:00,200.221,200.287,200.089,200.151,859899992.0
2005-04-29 17:30:00,200.162,200.326,200.029,200.268,801900002.0
2005-04-29 17:45:00,200.303,200.315,199.979,200.026,743399997.0
2005-04-29 18:00:00,200.043,200.212,199.901,200.077,7838799996.0
2005-04-29 18:15:00,200.064,200.16,199.96,200.134,7483099999.0
2005-04-29 18:30:00,200.126,200.21,199.81,199.966,4552600003.0
2005-04-29 18:45:00,199.984,200.142,199.953,200.059,2977200005.0
2005-04-29 19:00:00,200.037,200.222,200.027,200.097,2982499999.0
2005-04-29 19:15:00,200.095,200.245,199.928,200.0,3138899997.0
2005-04-29 19:30:00,200.003,200.169,199.988,200.15,3327600000.0
2005-04-29 19:45:00,200.121,200.186,199.965,200.015,2425100003.0
2005-04-29 20:00:00,200.037,200.062,199.834,199.848,2617099994.0
2005-04-29 20:15:00,199.855,199.908,199.716,199.859,3618600008.0
2005-04-29 20:30:00,199.866,200.116,199.792,200.1,3937099995.0
2005-04-29 20:45:00,200.088,200.183,199.821,199.85,3964400001.0
2005-04-29 21:00:00,199.869,200.138,199.86,200.097,2813300001.0
2005-04-29 21:15:00,200.074,200.169,199.975,200.044,2858400003.0
2005-04-29 21:30:00,199.998,200.084,199.944,199.97,1539600005.0
2005-04-29 21:45:00,199.956,199.988,199.816,199.91,1274700002.0
2005-04-29 22:00:00,199.903,200.033,199.889,199.926,1423099998.0
2005-04-29 22:15:00,199.93,199.973,199.838,199.898,1414000003.0
2005-04-29 22:30:00,199.904,200.073,199.885,200.063,1523299997.0
2005-04-29 22:45:00,200.092,200.13,199.86,199.87,1074000002.0
2005-05-01 23:00:00,200.06,200.337,200.06,200.283,795700001.0
2005-05-01 23:15:00,200.298,200.298,200.142,200.166,713100002.0
2005-05-01 23:30:00,200.16,200.231,200.11,200.135,748100002.0
2005-05-01 23:45:00,200.15,200.227,200.124,200.198,780700001.0
2005-05-02 00:00:00,200.202,200.202,200.075,200.135,886900000.0
2005-05-02 00:15:00,200.133,200.242,200.069,200.191,798700002.0
2005-05-02 00:30:00,200.214,200.303,200.17,200.259,570800000.0
2005-05-02 00:45:00,200.184,200.29,200.168,200.235,703500000.0
2005-05-02 01:00:00,200.244,200.4,200.208,200.329,763999997.0
2005-05-02 01:15:00,200.346,200.451,200.237,200.251,728400000.0
2005-05-02 01:30:00,200.249,200.264,200.101,200.173,746899997.0
2005-05-02 01:45:00,200.232,200.248,200.085,200.121,691200002.0
2005-05-02 02:00:00,200.143,200.231,200.098,200.135,691800001.0
2005-05-02 02:15:00,200.155,200.27,200.09,200.24,680100002.0
2005-05-02 02:30:00,200.218,200.293,200.191,200.267,915900001.0
2005-05-02 02:45:00,200.272,200.38,200.19,200.295,820199999.0
2005-05-02 03:00:00,200.299,200.518,200.267,200.43,761900000.0
2005-05-02 03:15:00,200.435,200.509,200.35,200.377,722100000.0
2005-05-02 03:30:00,200.379,200.456,200.353,200.39,677399997.0
2005-05-02 03:45:00,200.415,200.635,200.404,200.619,736899999.0
2005-05-02 04:00:00,200.599,200.674,200.526,200.649,812099999.0
2005-05-02 04:15:00,200.658,200.836,200.642,200.723,770700002.0
2005-05-02 04:30:00,200.715,200.807,200.619,200.636,660500001.0
2005-05-02 04:45:00,200.625,200.731,200.525,200.574,860000001.0
2005-05-02 05:00:00,200.566,200.625,200.457,200.486,879500001.0
2005-05-02 05:15:00,200.514,200.626,200.429,200.58,683600000.0
2005-05-02 05:30:00,200.596,200.736,200.578,200.661,871499999.0
2005-05-02 05:45:00,200.678,200.708,200.56,200.575,840899998.0
2005-05-02 06:00:00,200.57,200.654,200.539,200.539,789800001.0
2005-05-02 06:15:00,200.548,200.581,200.393,200.459,759800002.0
2005-05-02 06:30:00,200.445,200.565,200.396,200.449,826200002.0
2005-05-02 06:45:00,200.445,200.603,200.438,200.54,679000000.0
2005-05-02 07:00:00,200.544,200.619,200.497,200.573,814600000.0
2005-05-02 07:15:00,200.55,200.647,200.512,200.58,823599999.0
2005-05-02 07:30:00,200.556,200.641,200.521,200.618,798099998.0
2005-05-02 07:45:00,200.556,200.624,200.456,200.462,880799998.0
2005-05-02 08:00:00,200.484,200.636,200.411,200.503,738800005.0
2005-05-02 08:15:00,200.495,200.539,200.24,200.368,743999999.0
2005-05-02 08:30:00,200.358,200.384,200.23,200.384,924999999.0
2005-05-02 08:45:00,200.355,200.391,200.109,200.254,763600000.0
2005-05-02 09:00:00,200.22,200.387,200.089,200.379,817200001.0
2005-05-02 09:15:00,200.395,200.467,200.333,200.402,807599998.0
2005-05-02 09:30:00,200.433,200.48,200.323,200.409,881500001.0
2005-05-02 09:45:00,200.384,200.499,200.253,200.483,637399998.0
2005-05-02 10:00:00,200.497,200.573,200.439,200.485,813200000.0
2005-05-02 10:15:00,200.499,200.515,200.381,200.408,884600001.0
2005-05-02 10:30:00,200.419,200.452,200.322,200.331,928899994.0
2005-05-02 10:45:00,200.37,200.482,200.337,200.42,906199999.0
2005-05-02 11:00:00,200.414,200.448,200.356,200.381,662700001.0
2005-05-02 11:15:00,200.402,200.419,200.305,200.322,839199999.0
2005-05-02 11:30:00,200.342,200.429,200.315,200.315,713000003.0
2005-05-02 11:45:00,200.342,200.39,200.309,200.317,867799998.0
2005-05-02 12:00:00,200.36,200.48,200.333,200.414,897900003.0
2005-05-02 12:15:00,200.398,200.499,200.353,200.441,716800001.0
2005-05-02 12:30:00,200.459,200.547,200.418,200.542,766799999.0
2005-05-02 12:45:00,200.552,200.593,200.456,200.515,809299997.0
2005-05-02 13:00:00,200.508,200.561,200.44,200.503,871700003.0
2005-05-02 13:15:00,200.588,200.588,200.434,200.468,808099999.0
2005-05-02 13:30:00,200.504,200.565,200.469,200.472,669900001.0
2005-05-02 13:45:00,200.468,200.563,200.448,200.516,779100001.0
2005-05-02 14:00:00,200.477,200.559,200.279,200.298,718500005.0
2005-05-02 14:15:00,200.342,200.342,199.987,200.057,752100002.0
2005-05-02 14:30:00,200.038,200.183,199.83,199.837,823700002.0
2005-05-02 14:45:00,199.823,199.891,199.621,199.641,846599998.0
2005-05-02 15:00:00,199.687,199.694,199.476,199.634,687000003.0
2005-05-02 15:15:00,199.655,199.655,199.482,199.581,618100002.0
2005-05-02 15:30:00,199.546,199.577,199.407,199.482,749100002.0
2005-05-02 15:45:00,199.46,199.511,199.294,199.37,767000002.0
2005-05-02 16:00:00,199.376,199.403,198.886,199.008,781399999.0
2005-05-02 16:15:00,199.013,199.248,198.984,199.213,795300000.0
2005-05-02 16:30:00,199.181,199.265,199.15,199.209,938400000.0
2005-05-02 16:45:00,199.195,199.245,198.954,198.971,1026000007.0
2005-05-02 17:00:00,198.936,199.0,198.845,198.92,734500000.0
2005-05-02 17:15:00,198.96,199.089,198.931,199.032,762500002.0
2005-05-02 17:30:00,199.013,199.112,199.01,199.087,700099999.0
2005-05-02 17:45:00,199.136,199.234,199.063,199.115,917800001.0
2005-05-02 18:00:00,199.135,199.188,198.996,199.062,7505700006.0
2005-05-02 18:15:00,199.082,199.09,198.802,198.834,7482300001.0
2005-05-02 18:30:00,198.848,198.874,198.692,198.825,4302300003.0
2005-05-02 18:45:00,198.846,198.876,198.746,198.759,2905099996.0
2005-05-02 19:00:00,198.747,198.821,198.71,198.75,2665200006.0
2005-05-02 19:15:00,198.772,198.888,198.744,198.845,3306199996.0
2005-05-02 19:30:00,198.86,199.022,198.826,198.882,3227200003.0
2005-05-02 19:45:00,198.878,198.976,198.844,198.885,2237600000.0
2005-05-02 20:00:00,198.882,199.009,198.787,198.84,2500399999.0
2005-05-02 20:15:00,198.815,198.935,198.805,198.904,3476099997.0
2005-05-02 20:30:00,198.922,198.969,198.847,198.89,4008199994.0
2005-05-02 20:45:00,198.872,198.927,198.771,198.801,3707800002.0
2005-05-02 21:00:00,198.814,198.876,198.726,198.747,3225399998.0
2005-05-02 21:15:00,198.753,198.872,198.715,198.8,2970700002.0
2005-05-02 21:30:00,198.802,198.91,198.802,198.87,1440500004.0
2005-05-02 21:45:00,198.879,198.918,198.74,198.791,1177100005.0
2005-05-02 22:00:00,198.803,198.956,198.781,198.927,1404399998.0
2005-05-02 22:15:00,198.902,198.97,198.865,198.865,1451000004.0
2005-05-02 22:30:00,198.867,198.968,198.836,198.958,1585100004.0
2005-05-02 22:45:00,198.934,199.035,198.898,198.936,1054399998.0
2005-05-02 23:00:00,198.975,199.087,198.901,199.034,861000006.0
2005-05-02 23:15:00,199.056,199.092,198.993,199.039,919499996.0
2005-05-02 23:30:00,199.089,199.112,198.934,199.064,690299999.0
2005-05-02 23:45:00,199.116,199.213,199.053,199.155,834600002.0
2005-05-03 00:00:00,199.167,199.167,199.003,199.054,735000001.0
2005-05-03 00:15:00,199.035,199.185,199.021,199.133,861199999.0
2005-05-03 00:30:00,199.115,199.207,199.078,199.125,683700000.0
2005-05-03 00:45:00,199.121,199.217,199.072,199.103,734500001.0
2005-05-03 01:00:00,199.155,199.155,199.008,199.059,777599999.0
2005-05-03 01:15:00,199.112,199.118,198.851,198.872,840900000.0
2005-05-03 01:30:00,198.872,198.879,198.707,198.724,684300000.0
2005-05-03 01:45:00,198.73,198.811,198.639,198.718,776899998.0
2005-05-03 02:00:00,198.763,198.809,198.564,198.635,732500003.0
2005-05-03 02:15:00,198.666,198.724,198.544,198.59,656300000.0
2005-05-03 02:30:00,198.566,198.691,198.563,198.682,881300006.0
2005-05-03 02:45:00,198.639,198.711,198.565,198.696,789699998.0
2005-05-03 03:00:00,198.7,198.817,198.666,198.796,765499999.0
2005-05-03 03:15:00,198.82,199.049,198.805,199.046,778500003.0
2005-05-03 03:30:00,199.042,199.058,198.902,198.939,786199999.0
2005-05-03 03:45:00,198.974,198.993,198.83,198.879,819099998.0
2005-05-03 04:00:00,198.86,199.079,198.857,198.988,726600000.0
2005-05-03 04:15:00,199.025,199.056,198.944,199.04,770000000.0
2005-05-03 04:30:00,198.991,199.198,198.965,199.198,723100000.0
2005-05-03 04:45:00,199.205,199.29,199.134,199.202,848099999.0
2005-05-03 05:00:00,199.214,199.225,199.075,199.15,724899999.0
2005-05-03 05:15:00,199.207,199.275,199.143,199.211,708599998.0
2005-05-03 05:30:00,199.237,199.271,199.17,199.189,690400000.0
2005-05-03 05:45:00,199.203,199.213,199.041,199.14,769900004.0
2005-05-03 06:00:00,199.164,199.218,199.119,199.121,765599999.0
2005-05-03 06:15:00,199.167,199.21,199.013,199.061,692200001.0
2005-05-03 06:30:00,199.109,199.126,199.007,199.068,783500005.0
2005-05-03 06:45:00,199.013,199.117,199.0,199.117,693299999.0
2005-05-03 07:00:00,199.131,199.192,199.097,199.164,770300001.0
2005-05-03 07:15:00,199.16,199.208,199.022,199.14,698400000.0
2005-05-03 07:30:00,199.116,199.143,198.938,198.938,848499996.0
2005-05-03 07:45:00,198.978,199.03,198.8,199.03,1006499998.0
2005-05-03 08:00:00,199.067,199.251,199.023,199.247,847199999.0
2005-05-03 08:15:00,199.233,199.255,199.057,199.104,805599999.0
2005-05-03 08:30:00,199.123,199.224,199.04,199.165,748599999.0
2005-05-03 08:45:00,199.155,199.33,199.012,199.012,839700003.0
2005-05-03 09:00:00,199.018,199.302,198.997,199.265,732500003.0
2005-05-03 09:15:00,199.253,199.364,199.227,199.303,706700001.0
2005-05-03 09:30:00,199.287,199.368,199.114,199.134,706399998.0
2005-05-03 09:45:00,199.139,199.174,198.942,198.949,815999998.0
2005-05-03 10:00:00,198.984,199.095,198.86,198.879,796400001.0
2005-05-03 10:15:00,198.861,199.054,198.813,199.031,800699997.0
2005-05-03 10:30:00,199.02,199.034,198.881,198.903,838100002.0
2005-05-03 10:45:00,198.895,199.036,198.866,198.977,764200001.0
2005-05-03 11:00:00,198.99,199.108,198.891,199.078,650400002.0
2005-05-03 11:15:00,199.119,199.164,199.035,199.063,776700001.0
2005-05-03 11:30:00,199.089,199.164,198.977,199.03,798599999.0
2005-05-03 11:45:00,199.038,199.098,198.96,198.968,669600004.0
2005-05-03 12:00:00,199.002,199.008,198.775,198.858,798700000.0
2005-05-03 12:15:00,198.868,198.939,198.796,198.805,735500001.0
2005-05-03 12:30:00,198.794,198.867,198.714,198.75,683900002.0
2005-05-03 12:45:00,198.757,198.935,198.7,198.73,766700002.0
2005-05-03 13:00:00,198.71,198.912,198.641,198.771,876200002.0
2005-05-03 13:15:00,198.76,198.816,198.663,198.74,812300002.0
2005-05-03 13:30:00,198.758,198.842,198.716,198.826,848100002.0
2005-05-03 13:45:00,198.789,198.861,198.723,198.795,711399999.0
2005-05-03 14:00:00,198.835,198.861,198.72,198.759,764400003.0
2005-05-03 14:15:00,198.817,198.817,198.646,198.712,738099998.0
2005-05-03 14:30:00,198.695,198.8,198.601,198.77,834300004.0
2005-05-03 14:45:00,198.768,198.954,198.768,198.924,766900002.0
2005-05-03 15:00:00,198.922,198.999,198.74,198.793,798299999.0
2005-05-03 15:15:00,198.832,198.976,198.748,198.957,752800000.0
2005-05-03 15:30:00,198.98,199.037,198.9,198.917,799199998.0
2005-05-03 15:45:00,198.892,198.923,198.747,198.8,818300002.0
2005-05-03 16:00:00,198.789,198.84,198.729,198.81,685999999.0
2005-05-03 16:15:00,198.835,198.936,198.693,198.703,812599999.0
2005-05-03 16:30:00,198.698,198.772,198.635,198.691,818100003.0
2005-05-03 16:45:00,198.698,198.82,198.673,198.725,900100003.0
2005-05-03 17:00:00,198.749,198.876,198.726,198.841,696500003.0
2005-05-03 17:15:00,198.833,198.899,198.787,198.832,775799998.0
2005-05-03 17:30:00,198.863,198.944,198.802,198.862,705400002.0
2005-05-03 17:45:00,198.851,198.935,198.767,198.785,827999998.0
2005-05-03 18:00:00,198.792,198.933,198.768,198.87,7815800009.0
2005-05-03 18:15:00,198.85,198.973,198.829,198.947,7377699994.0
2005-05-03 18:30:00,198.944,198.989,198.729,198.801,4512200003.0
2005-05-03 18:45:00,198.798,198.875,198.669,198.712,3012500005.0
2005-05-03 19:00:00,198.711,198.756,198.648,198.683,2868000005.0
2005-05-03 19:15:00,198.708,198.739,198.627,198.683,2827800011.0
2005-05-03 19:30:00,198.667,198.783,198.643,198.699,3098299999.0
2005-05-03 19:45:00,198.733,198.868,198.701,198.823,2303299999.0
2005-05-03 20:00:00,198.831,198.993,198.759,198.95,2574300003.0
2005-05-03 20:15:00,198.945,199.058,198.677,198.742,3481099999.0
2005-05-03 20:30:00,198.75,198.805,198.573,198.589,4223700007.0
2005-05-03 20:45:00,198.599,198.609,198.395,198.418,3985800006.0
2005-05-03 21:00:00,198.423,198.677,198.383,198.625,3123500008.0
2005-05-03 21:15:00,198.655,198.771,198.629,198.734,2736700004.0
2005-05-03 21:30:00,198.742,198.789,198.671,198.741,1533099999.0
2005-05-03 21:45:00,198.757,198.801,198.459,198.565,1307900001.0
2005-05-03 22:00:00,198.57,198.746,198.541,198.712,1463900000.0
2005-05-03 22:15:00,198.693,198.713,198.611,198.629,1610299996.0
2005-05-03 22:30:00,198.628,198.717,198.59,198.643,1310699995.0
2005-05-03 22:45:00,198.649,198.799,198.609,198.787,1214600003.0
2005-05-03 23:00:00,198.803,198.856,198.692,198.791,769699999.0
2005-05-03 23:15:00,198.797,198.824,198.683,198.749,820500000.0
2005-05-03 23:30:00,198.812,198.882,198.633,198.69,704599998.0
2005-05-03 23:45:00,198.699,198.713,198.54,198.582,804600002.0
2005-05-04 00:00:00,198.583,198.702,198.557,198.586,670100000.0
2005-05-04 00:15:00,198.637,198.644,198.512,198.573,819300002.0
2005-05-04 00:30:00,198.607,198.612,198.479,198.547,738900001.0
2005-05-04 00:45:00,198.542,198.599,198.42,198.501,775299999.0
2005-05-04 01:00:00,198.522,198.684,198.471,198.629,880300001.0
2005-05-04 01:15:00,198.625,198.714,198.58,198.68,843100000.0
2005-05-04 01:30:00,198.65,198.712,198.541,198.593,649200000.0
2005-05-04 01:45:00,198.597,198.632,198.476,198.508,779799997.0
2005-05-04 02:00:00,198.487,198.671,198.484,198.613,748000000.0
2005-05-04 02:15:00,198.642,198.656,198.415,198.476,695899998.0
2005-05-04 02:30:00,198.507,198.576,198.387,198.545,850599995.0
2005-05-04 02:45:00,198.439,198.554,198.439,198.53,826700002.0
2005-05-04 03:00:00,198.458,198.562,198.441,198.495,827900003.0
2005-05-04 03:15:00,198.503,198.548,198.382,198.54,805099998.0
2005-05-04 03:30:00,198.502,198.773,198.496,198.688,812200001.0
2005-05-04 03:45:00,198.69,198.871,198.586,198.86,801600004.0
2005-05-04 04:00:00,198.861,199.048,198.843,199.048,812200001.0
2005-05-04 04:15:00,199.075,199.075,198.859,198.975,694400001.0
2005-05-04 04:30:00,198.997,199.142,198.839,198.899,709299999.0
2005-05-04 04:45:00,198.93,198.951,198.781,198.873,775199998.0
2005-05-04 05:00:00,198.867,198.959,198.81,198.883,818999998.0
2005-05-04 05:15:00,198.91,198.996,198.841,198.932,659500000.0
2005-05-04 05:30:00,198.948,199.0,198.909,198.996,818700001.0
2005-05-04 05:45:00,198.998,199.016,198.883,198.962,879099998.0
2005-05-04 06:00:00,198.999,199.015,198.871,198.937,785199998.0
2005-05-04 06:15:00,198.923,199.089,198.887,199.021,744800000.0
2005-05-04 06:30:00,199.023,199.024,198.897,198.934,923799999.0
2005-05-04 06:45:00,198.976,198.999,198.845,198.981,765499997.0
2005-05-04 07:00:00,198.983,199.012,198.906,198.984,728000001.0
2005-05-04 07:15:00,199.003,199.027,198.912,198.995,785599999.0
2005-05-04 07:30:00,198.976,199.013,198.861,198.918,792599999.0
2005-05-04 07:45:00,198.929,198.968,198.812,198.828,777399999.0
2005-05-04 08:00:00,198.868,198.93,198.738,198.905,659900001.0
2005-05-04 08:15:00,198.879,198.909,198.791,198.833,816500001.0
2005-05-04 08:30:00,198.817,198.967,198.808,198.892,728899998.0
2005-05-04 08:45:00,198.904,198.954,198.833,198.853,748500002.0
2005-05-04 09:00:00,198.877,199.027,198.847,198.888,740700004.0
2005-05-04 09:15:00,198.879,198.893,198.623,198.69,692100001.0
2005-05-04 09:30:00,198.708,198.765,198.65,198.688,754400000.0
2005-05-04 09:45:00,198.671,198.825,198.641,198.751,922700001.0
2005-05-04 10:00:00,198.761,198.818,198.679,198.724,762100001.0
2005-05-04 10:15:00,198.774,198.797,198.659,198.683,761799999.0
2005-05-04 10:30:00,198.677,198.746,198.592,198.625,712300001.0
2005-05-04 10:45:00,198.637,198.654,198.474,198.648,819600003.0
2005-05-04 11:00:00,198.668,198.682,198.508,198.574,796700005.0
2005-05-04 11:15:00,198.553,198.775,198.517,198.695,712500001.0
2005-05-04 11:30:00,198.726,198.83,198.638,198.69,883700002.0
2005-05-04 11:45:00,198.679,198.841,198.652,198.666,775800000.0
2005-05-04 12:00:00,198.661,198.713,198.519,198.696,779599999.0
2005-05-04 12:15:00,198.662,198.727,198.587,198.691,752199998.0
2005-05-04 12:30:00,198.697,198.769,198.631,198.651,741600002.0
2005-05-04 12:45:00,198.648,198.652,198.481,198.521,767100001.0
2005-05-04 13:00:00,198.508,198.647,198.444,198.487,797100000.0
2005-05-04 13:15:00,198.484,198.566,198.41,198.509,731300001.0
2005-05-04 13:30:00,198.499,198.552,198.424,198.45,823199999.0
2005-05-04 13:45:00,198.416,198.489,198.383,198.42,725000000.0
2005-05-04 14:00:00,198.382,198.471,198.258,198.272,702400002.0
2005-05-04 14:15:00,198.288,198.358,198.025,198.088,789700002.0
2005-05-04 14:30:00,198.084,198.124,197.93,198.056,809499998.0
2005-05-04 14:45:00,198.037,198.197,197.967,198.092,738399998.0
2005-05-04 15:00:00,198.135,198.23,198.061,198.13,660200000.0
2005-05-04 15:15:00,198.108,198.432,198.036,198.336,861999995.0
2005-05-04 15:30:00,198.323,198.43,198.243,198.351,797900000.0
2005-05-04 15:45:00,198.347,198.528,198.341,198.528,690500000.0
2005-05-04 16:00:00,198.482,198.643,198.441,198.524,745800001.0
2005-05-04 16:15:00,198.541,198.618,198.414,198.427,694500000.0
2005-05-04 16:30:00,198.41,198.415,198.131,198.239,836099994.0
2005-05-04 16:45:00,198.242,198.297,198.085,198.292,903299997.0
2005-05-04 17:00:00,198.314,198.331,198.016,198.037,791800004.0
2005-05-04 17:15:00,198.054,198.706,198.027,198.706,755699998.0
2005-05-04 17:30:00,198.67,198.957,198.666,198.792,832099997.0
2005-05-04 17:45:00,198.834,199.002,198.782,198.983,821500001.0
2005-05-04 18:00:00,199.006,199.224,198.93,199.012,8079300000.0
2005-05-04 18:15:00,199.027,199.105,198.871,198.925,7908300001.0
2005-05-04 18:30:00,198.937,199.006,198.843,198.852,4435900000.0
2005-05-04 18:45:00,198.85,199.036,198.84,199.02,3088700001.0
2005-05-04 19:00:00,198.994,199.022,198.87,198.969,2721499996.0
2005-05-04 19:15:00,198.992,198.992,198.866,198.949,2928500005.0
2005-05-04 19:30:00,198.969,198.991,198.874,198.972,3288399999.0
2005-05-04 19:45:00,198.968,199.022,198.874,198.903,2310799998.0
2005-05-04 20:00:00,198.896,198.921,198.773,198.879,2878800000.0
2005-05-04 20:15:00,198.891,198.954,198.853,198.867,3475200001.0
2005-05-04 20:30:00,198.849,198.908,198.677,198.767,4094299999.0
2005-05-04 20:45:00,198.777,198.783,198.54,198.567,3596700001.0
2005-05-04 21:00:00,198.579,198.67,198.477,198.575,3052499992.0
2005-05-04 21:15:00,198.57,198.782,198.433,198.776,2870999997.0
2005-05-04 21:30:00,198.783,198.806,198.583,198.682,1371999998.0
2005-05-04 21:45:00,198.693,198.703,198.603,198.622,1240500003.0
2005-05-04 22:00:00,198.632,198.716,198.515,198.705,1336300003.0
2005-05-04 22:15:00,198.7,198.822,198.661,198.806,1754500002.0
2005-05-04 22:30:00,198.783,198.82,198.727,198.78,1554800004.0
2005-05-04 22:45:00,198.788,198.876,198.657,198.847,1112200002.0
2005-05-04 23:00:00,198.859,198.881,198.673,198.777,823899999.0
2005-05-04 23:15:00,198.77,198.809,198.703,198.787,752799998.0
2005-05-04 23:30:00,198.762,198.86,198.738,198.817,749500001.0
2005-05-04 23:45:00,198.827,198.937,198.747,198.842,834900001.0
2005-05-05 00:00:00,198.876,198.892,198.738,198.762,797700000.0
2005-05-05 00:15:00,198.752,198.859,198.714,198.749,801200001.0
2005-05-05 00:30:00,198.729,198.754,198.666,198.715,636800000.0
2005-05-05 00:45:00,198.717,198.753,198.641,198.726,693100000.0
2005-05-05 01:00:00,198.758,198.824,198.727,198.727,854899998.0
2005-05-05 01:15:00,198.794,198.824,198.705,198.761,765299999.0
2005-05-05 01:30:00,198.744,198.82,198.656,198.667,758899996.0
2005-05-05 01:45:00,198.71,198.737,198.598,198.671,659799999.0
2005-05-05 02:00:00,198.682,198.722,198.493,198.497,778500000.0
2005-05-05 02:15:00,198.488,198.591,198.427,198.561,700400000.0
2005-05-05 02:30:00,198.612,198.642,198.526,198.624,791200001.0
2005-05-05 02:45:00,198.528,198.587,198.382,198.51,791000003.0
2005-05-05 03:00:00,198.462,198.748,198.441,198.723,703800000.0
2005-05-05 03:15:00,198.781,198.925,198.771,198.802,746899999.0
2005-05-05 03:30:00,198.798,198.835,198.704,198.723,669700002.0
2005-05-05 03:45:00,198.716,198.851,198.676,198.833,749699999.0
2005-05-05 04:00:00,198.863,198.912,198.76,198.796,749300000.0
2005-05-05 04:15:00,198.786,198.871,198.713,198.82,843300000.0
2005-05-05 04:30:00,198.822,198.866,198.728,198.81,781499999.0
2005-05-05 04:45:00,198.8,198.895,198.774,198.826,858200001.0
2005-05-05 05:00:00,198.834,198.89,198.752,198.82,774099999.0
2005-05-05 05:15:00,198.771,198.852,198.746,198.807,749000001.0
2005-05-05 05:30:00,198.859,198.878,198.788,198.808,715200003.0
2005-05-05 05:45:00,198.834,198.857,198.705,198.705,764700003.0
2005-05-05 06:00:00,198.716,198.794,198.623,198.793,815500002.0
2005-05-05 06:15:00,198.707,198.857,198.707,198.784,782699998.0
2005-05-05 06:30:00,198.789,198.819,198.737,198.81,793800001.0
2005-05-05 06:45:00,198.811,198.844,198.698,198.745,800999999.0
2005-05-05 07:00:00,198.723,198.753,198.649,198.674,690600003.0
2005-05-05 07:15:00,198.703,198.716,198.527,198.582,735500001.0
2005-05-05 07:30:00,198.563,198.582,198.473,198.473,753600003.0
2005-05-05 07:45:00,198.53,198.807,198.502,198.685,774500002.0
2005-05-05 08:00:00,198.702,198.828,198.639,198.724,647599999.0
2005-05-05 08:15:00,198.718,198.884,198.705,198.877,780600000.0
2005-05-05 08:30:00,198.881,198.912,198.779,198.821,916500005.0
2005-05-05 08:45:00,198.798,198.939,198.777,198.818,669399997.0
2005-05-05 09:00:00,198.795,198.96,198.738,198.952,734700001.0
2005-05-05 09:15:00,198.94,199.032,198.887,198.972,691300000.0
2005-05-05 09:30:00,198.995,199.034,198.935,198.986,806200002.0
2005-05-05 09:45:00,199.012,199.017,198.729,198.77,687099999.0
2005-05-05 10:00:00,198.746,198.782,198.593,198.629,803900004.0
2005-05-05 10:15:00,198.614,198.642,198.457,198.589,782400002.0
2005-05-05 10:30:00,198.601,198.789,198.492,198.543,828700000.0
2005-05-05 10:45:00,198.565,198.844,198.445,198.843,864999998.0
2005-05-05 11:00:00,198.889,198.915,198.487,198.57,801699999.0
2005-05-05 11:15:00,198.558,198.631,198.426,198.539,768699998.0
2005-05-05 11:30:00,198.552,198.671,198.525,198.648,818699998.0
2005-05-05 11:45:00,198.666,198.741,198.613,198.673,816400000.0
2005-05-05 12:00:00,198.683,198.698,198.515,198.58,743299998.0
2005-05-05 12:15:00,198.596,198.66,198.513,198.585,900799996.0
2005-05-05 12:30:00,198.588,198.732,198.548,198.61,896700000.0
2005-05-05 12:45:00,198.639,198.799,198.569,198.764,886500001.0
2005-05-05 13:00:00,198.772,198.863,198.704,198.805,798900000.0
2005-05-05 13:15:00,198.817,198.846,198.764,198.829,826400000.0
2005-05-05 13:30:00,198.835,198.905,198.809,198.874,793300003.0
2005-05-05 13:45:00,198.879,199.105,198.768,198.781,679000000.0
2005-05-05 14:00:00,198.794,198.82,198.64,198.71,689300002.0
2005-05-05 14:15:00,198.693,198.723,198.598,198.666,835199999.0
2005-05-05 14:30:00,198.645,198.796,198.64,198.705,819200003.0
2005-05-05 14:45:00,198.699,198.746,198.59,198.618,823900001.0
2005-05-05 15:00:00,198.632,198.842,198.615,198.811,784999999.0
2005-05-05 15:15:00,198.815,198.834,198.69,198.761,746300000.0
2005-05-05 15:30:00,198.737,198.869,198.711,198.735,862399997.0
2005-05-05 15:45:00,198.71,198.831,198.644,198.668,845500002.0
2005-05-05 16:00:00,198.719,198.866,198.681,198.788,751800000.0
2005-05-05 16:15:00,198.786,198.816,198.665,198.772,785199999.0
2005-05-05 16:30:00,198.79,198.983,198.767,198.869,950699996.0
2005-05-05 16:45:00,198.867,198.92,198.822,198.874,915299998.0
2005-05-05 17:00:00,198.882,198.954,198.85,198.925,767799998.0
2005-05-05 17:15:00,198.904,198.977,198.773,198.891,733200000.0
2005-05-05 17:30:00,198.881,199.045,198.861,198.957,720800001.0
2005-05-05 17:45:00,198.954,199.012,198.772,198.826,784999997.0
2005-05-05 18:00:00,198.827,198.89,198.695,198.799,8277299991.0
2005-05-05 18:15:00,198.822,198.948,198.681,198.744,7537500014.0
2005-05-05 18:30:00,198.745,198.904,198.573,198.848,4664299993.0
2005-05-05 18:45:00,198.872,198.972,198.791,198.96,2803099998.0
2005-05-05 19:00:00,198.951,199.103,198.818,198.862,2761499995.0
2005-05-05 19:15:00,198.865,198.917,198.744,198.814,3031699994.0
2005-05-05 19:30:00,198.828,199.089,198.744,198.978,3178900001.0
2005-05-05 19:45:00,199.013,199.135,198.914,198.928,2586900000.0
2005-05-05 20:00:00,198.933,199.117,198.91,199.075,2628000002.0
2005-05-05 20:15:00,199.075,199.09,198.919,198.927,3398400004.0
2005-05-05 20:30:00,198.944,199.018,198.823,198.86,4113799993.0
2005-05-05 20:45:00,198.878,199.043,198.8,198.905,4135299994.0
2005-05-05 21:00:00,198.922,199.079,198.854,199.048,3059800008.0
2005-05-05 21:15:00,199.055,199.085,198.832,198.866,3132800000.0
2005-05-05 21:30:00,198.87,198.871,198.779,198.848,1403500001.0
2005-05-05 21:45:00,198.876,199.084,198.784,199.067,1209699998.0
2005-05-05 22:00:00,199.04,199.097,198.915,198.987,1537999998.0
2005-05-05 22:15:00,199.003,199.009,198.911,198.932,1344500002.0
2005-05-05 22:30:00,198.949,199.074,198.915,199.03,1375800002.0
2005-05-05 22:45:00,199.034,199.171,198.985,199.108,1170699997.0
2005-05-05 23:00:00,199.086,199.127,198.799,198.845,945800000.0
2005-05-05 23:15:00,198.838,198.913,198.761,198.869,736399999.0
2005-05-05 23:30:00,198.883,198.963,198.831,198.895,676800005.0
2005-05-05 23:45:00,198.866,198.964,198.806,198.85,786600002.0
2005-05-06 00:00:00,198.856,198.869,198.731,198.752,825400000.0
2005-05-06 00:15:00,198.763,198.795,198.679,198.745,712900000.0
2005-05-06 00:30:00,198.742,198.822,198.719,198.73,714299999.0
2005-05-06 00:45:00,198.707,198.827,198.655,198.775,783700001.0
2005-05-06 01:00:00,198.808,198.867,198.729,198.849,835599999.0
2005-05-06 01:15:00,198.876,198.958,198.792,198.947,748600001.0
2005-05-06 01:30:00,198.905,198.979,198.895,198.952,771200000.0
2005-05-06 01:45:00,198.975,198.983,198.702,198.813,695199997.0
2005-05-06 02:00:00,198.816,198.888,198.771,198.848,623900001.0
2005-05-06 02:15:00,198.873,198.99,198.784,198.915,783700001.0
2005-05-06 02:30:00,198.946,199.146,198.943,199.031,766799999.0
2005-05-06 02:45:00,199.022,199.054,198.79,198.803,765199998.0
2005-05-06 03:00:00,198.793,198.92,198.788,198.902,678400002.0
2005-05-06 03:15:00,198.91,198.922,198.725,198.872,805700003.0
2005-05-06 03:30:00,198.869,198.892,198.778,198.849,736600003.0
2005-05-06 03:45:00,198.865,198.932,198.827,198.907,782100001.0
2005-05-06 04:00:00,198.919,198.988,198.851,198.947,840199999.0
2005-05-06 04:15:00,198.908,199.002,198.845,198.897,776100002.0
2005-05-06 04:30:00,198.899,198.967,198.856,198.937,738500002.0
2005-05-06 04:45:00,198.936,198.981,198.869,198.928,731199998.0
2005-05-06 05:00:00,198.97,199.031,198.917,198.99,810900001.0
2005-05-06 05:15:00,199.025,199.025,198.907,198.961,719000003.0
2005-05-06 05:30:00,198.998,199.056,198.956,199.01,789900001.0
2005-05-06 05:45:00,199.039,199.067,198.933,198.984,825000004.0
2005-05-06 06:00:00,199.001,199.022,198.919,198.95,715699998.0
2005-05-06 06:15:00,198.911,199.048,198.897,199.005,802199998.0
2005-05-06 06:30:00,198.981,199.186,198.945,199.136,756400001.0
2005-05-06 06:45:00,199.12,199.15,199.051,199.073,768999997.0
2005-05-06 07:00:00,199.017,199.031,198.949,198.978,773699999.0
2005-05-06 07:15:00,199.002,199.029,198.902,198.945,809599997.0
2005-05-06 07:30:00,198.908,199.089,198.875,198.984,752500001.0
2005-05-06 07:45:00,198.988,199.027,198.883,198.903,843299996.0
2005-05-06 08:00:00,198.929,198.932,198.792,198.831,689199996.0
2005-05-06 08:15:00,198.805,199.039,198.778,199.002,764700003.0
2005-05-06 08:30:00,198.991,199.083,198.915,198.926,870000002.0
2005-05-06 08:45:00,198.924,199.107,198.923,199.034,784600002.0
2005-05-06 09:00:00,199.005,199.033,198.606,198.684,828100002.0
2005-05-06 09:15:00,198.702,198.718,198.491,198.547,731900001.0
2005-05-06 09:30:00,198.567,198.604,198.504,198.558,870600005.0
2005-05-06 09:45:00,198.542,198.622,198.466,198.606,652400001.0
2005-05-06 10:00:00,198.637,198.705,198.559,198.69,799299999.0
2005-05-06 10:15:00,198.692,198.692,198.531,198.545,709600001.0
2005-05-06 10:30:00,198.591,198.617,198.483,198.594,910799999.0
2005-05-06 10:45:00,198.573,198.691,198.546,198.651,830900000.0
2005-05-06 11:00:00,198.641,198.674,198.55,198.598,794899997.0
2005-05-06 11:15:00,198.594,198.632,198.526,198.577,761900002.0
2005-05-06 11:30:00,198.596,198.739,198.553,198.686,793400002.0
2005-05-06 11:45:00,198.645,198.708,198.527,198.607,719900002.0
2005-05-06 12:00:00,198.606,198.689,198.579,198.627,781399996.0
2005-05-06 12:15:00,198.636,198.677,198.48,198.542,774500003.0
2005-05-06 12:30:00,198.541,198.757,198.51,198.707,744200000.0
2005-05-06 12:45:00,198.68,198.713,198.584,198.633,860199997.0
2005-05-06 13:00:00,198.647,198.696,198.59,198.606,791500001.0
2005-05-06 13:15:00,198.609,198.722,198.564,198.654,879999996.0
2005-05-06 13:30:00,198.694,198.778,198.637,198.697,791799999.0
2005-05-06 13:45:00,198.689,198.722,198.612,198.711,639699998.0
2005-05-06 14:00:00,198.725,198.944,198.658,198.944,790100002.0
2005-05-06 14:15:00,198.974,199.117,198.916,198.982,716699998.0
2005-05-06 14:30:00,198.868,199.134,198.415,198.597,784999999.0
2005-05-06 14:45:00,198.579,198.588,198.249,198.38,833200000.0
2005-05-06 15:00:00,198.355,198.479,198.259,198.362,710500004.0
2005-05-06 15:15:00,198.359,198.374,198.144,198.27,765200002.0
2005-05-06 15:30:00,198.29,198.482,198.268,198.388,729799998.0
2005-05-06 15:45:00,198.395,198.419,198.293,198.378,769300002.0
2005-05-06 16:00:00,198.394,198.421,198.181,198.223,747100003.0
2005-05-06 16:15:00,198.242,198.269,198.113,198.208,696799997.0
2005-05-06 16:30:00,198.221,198.272,198.097,198.157,779300000.0
2005-05-06 16:45:00,198.151,198.336,198.139,198.292,814699998.0
2005-05-06 17:00:00,198.315,198.448,198.235,198.311,784300002.0
2005-05-06 17:15:00,198.342,198.645,198.321,198.574,760300000.0
2005-05-06 17:30:00,198.547,198.645,198.422,198.538,828100003.0
2005-05-06 17:45:00,198.537,198.614,198.481,198.489,707800003.0
2005-05-06 18:00:00,198.507,198.573,198.325,198.355,7525099990.0
2005-05-06 18:15:00,198.336,198.432,198.285,198.381,7461099989.0
2005-05-06 18:30:00,198.389,198.444,198.304,198.358,4296700008.0
2005-05-06 18:45:00,198.374,198.417,198.197,198.22,3055300000.0
2005-05-06 19:00:00,198.25,198.333,198.195,198.286,2916499999.0
2005-05-06 19:15:00,198.297,198.359,198.206,198.281,2916500002.0
2005-05-06 19:30:00,198.298,198.35,198.205,198.205,3224199994.0
2005-05-06 19:45:00,198.283,198.325,198.217,198.279,2288599999.0
2005-05-06 20:00:00,198.272,198.433,198.264,198.411,2670400002.0
2005-05-06 20:15:00,198.405,198.485,198.345,198.375,3728600005.0
2005-05-06 20:30:00,198.407,198.637,198.368,198.437,3867000001.0
2005-05-06 20:45:00,198.431,198.472,198.258,198.308,3894099997.0
2005-05-06 21:00:00,198.302,198.476,198.27,198.382,2698500004.0
2005-05-06 21:15:00,198.395,198.41,198.253,198.317,2909599998.0
2005-05-06 21:30:00,198.314,198.445,198.29,198.428,1431400004.0
2005-05-06 21:45:00,198.461,198.478,198.362,198.385,1597899997.0
2005-05-06 22:00:00,198.423,198.457,198.311,198.311,1424799999.0
2005-05-06 22:15:00,198.392,198.51,198.336,198.455,1505800004.0
2005-05-06 22:30:00,198.486,198.541,198.4,198.477,1392600004.0
2005-05-06 22:45:00,198.482,198.578,198.451,198.568,1212200000.0
2005-05-08 23:00:00,198.631,198.772,198.623,198.741,741599999.0
2005-05-08 23:15:00,198.737,198.737,198.626,198.689,664599999.0
2005-05-08 23:30:00,198.708,198.765,198.633,198.68,751300001.0
2005-05-08 23:45:00,198.643,198.722,198.6,198.668,882699999.0
2005-05-09 00:00:00,198.679,198.755,198.63,198.712,844400002.0
2005-05-09 00:15:00,198.717,198.794,198.685,198.752,754099999.0
2005-05-09 00:30:00,198.698,198.815,198.67,198.815,832700000.0
2005-05-09 00:45:00,198.8,198.909,198.773,198.845,727000000.0
2005-05-09 01:00:00,198.859,198.928,198.834,198.885,837299999.0
2005-05-09 01:15:00,198.9,199.005,198.838,198.907,821000003.0
2005-05-09 01:30:00,198.918,198.943,198.854,198.924,984100004.0
2005-05-09 01:45:00,198.886,199.05,198.798,198.992,752600001.0
2005-05-09 02:00:00,198.999,199.038,198.843,198.876,746600000.0
2005-05-09 02:15:00,198.902,198.983,198.846,198.959,664899999.0
2005-05-09 02:30:00,198.97,199.095,198.871,198.913,820900001.0
2005-05-09 02:45:00,198.913,198.947,198.779,198.947,771500004.0
2005-05-09 03:00:00,198.928,199.099,198.922,199.006,913000004.0
2005-05-09 03:15:00,199.027,199.05,198.681,198.74,796500002.0
2005-05-09 03:30:00,198.686,198.794,198.664,198.692,594499999.0
2005-05-09 03:45:00,198.707,198.773,198.562,198.594,799499997.0
2005-05-09 04:00:00,198.574,198.662,198.544,198.592,761100002.0
2005-05-09 04:15:00,198.588,198.653,198.547,198.577,863800003.0
2005-05-09 04:30:00,198.609,198.64,198.489,198.551,811199999.0
2005-05-09 04:45:00,198.562,198.691,198.538,198.67,785699998.0
2005-05-09 05:00:00,198.634,198.685,198.553,198.584,907700002.0
2005-05-09 05:15:00,198.564,198.631,198.513,198.592,842499999.0
2005-05-09 05:30:00,198.595,198.659,198.513,198.578,885000001.0
2005-05-09 05:45:00,198.604,198.678,198.583,198.655,809600001.0
2005-05-09 06:00:00,198.674,198.718,198.605,198.703,753100000.0
2005-05-09 06:15:00,198.673,198.806,198.664,198.789,729399999.0
2005-05-09 06:30:00,198.758,198.821,198.525,198.551,747399998.0
2005-05-09 06:45:00,198.607,198.615,198.461,198.585,697299997.0
2005-05-09 07:00:00,198.587,198.671,198.539,198.632,781800004.0
2005-05-09 07:15:00,198.612,198.719,198.559,198.684,675399998.0
2005-05-09 07:30:00,198.686,198.766,198.614,198.619,661500000.0
2005-05-09 07:45:00,198.616,198.699,198.565,198.597,831899999.0
2005-05-09 08:00:00,198.573,198.692,198.532,198.67,666100001.0
2005-05-09 08:15:00,198.65,198.835,198.614,198.765,860100001.0
2005-05-09 08:30:00,198.764,198.849,198.645,198.656,776699999.0
2005-05-09 08:45:00,198.634,198.665,198.484,198.53,706100002.0
2005-05-09 09:00:00,198.511,198.593,198.45,198.589,733200002.0
2005-05-09 09:15:00,198.606,198.684,198.571,198.619,753600001.0
2005-05-09 09:30:00,198.651,198.702,198.421,198.464,750500000.0
2005-05-09 09:45:00,198.475,198.6,198.441,198.595,746000001.0
2005-05-09 10:00:00,198.576,198.806,198.526,198.769,778500001.0
2005-05-09 10:15:00,198.805,198.819,198.699,198.738,808500000.0
2005-05-09 10:30:00,198.662,198.67,198.395,198.413,903199998.0
2005-05-09 10:45:00,198.459,198.469,198.344,198.435,806500000.0
2005-05-09 11:00:00,198.441,198.489,198.373,198.43,723200002.0
2005-05-09 11:15:00,198.408,198.443,198.32,198.4,792000000.0
2005-05-09 11:30:00,198.369,198.415,198.325,198.398,767700000.0
2005-05-09 11:45:00,198.382,198.487,198.33,198.475,696299998.0
2005-05-09 12:00:00,198.486,198.573,198.441,198.464,694600000.0
2005-05-09 12:15:00,198.472,198.764,198.355,198.747,731999998.0
2005-05-09 12:30:00,198.749,198.762,198.516,198.586,862000001.0
2005-05-09 12:45:00,198.597,198.709,198.545,198.667,646700000.0
2005-05-09 13:00:00,198.63,198.724,198.557,198.69,858299998.0
2005-05-09 13:15:00,198.664,198.715,198.596,198.661,881699999.0
2005-05-09 13:30:00,198.666,198.8,198.646,198.741,724999999.0
2005-05-09 13:45:00,198.751,198.88,198.707,198.802,782499999.0
2005-05-09 14:00:00,198.807,198.828,198.658,198.754,751300001.0
2005-05-09 14:15:00,198.707,198.893,198.67,198.801,751800006.0
2005-05-09 14:30:00,198.741,198.78,198.656,198.766,776999999.0
2005-05-09 14:45:00,198.767,198.815,198.697,198.746,728100004.0
2005-05-09 15:00:00,198.782,198.86,198.724,198.765,747399996.0
2005-05-09 15:15:00,198.804,198.844,198.722,198.736,788999997.0
2005-05-09 15:30:00,198.76,198.763,198.469,198.497,773000005.0
2005-05-09 15:45:00,198.5,198.604,198.452,198.492,813400001.0
2005-05-09 16:00:00,198.468,198.558,198.405,198.507,830799999.0
2005-05-09 16:15:00,198.523,198.624,198.465,198.568,718400002.0
2005-05-09 16:30:00,198.604,198.819,198.573,198.81,796200001.0
2005-05-09 16:45:00,198.814,198.906,198.725,198.837,886899999.0
2005-05-09 17:00:00,198.829,198.906,198.714,198.816,696200001.0
2005-05-09 17:15:00,198.789,198.866,198.73,198.743,801400002.0
2005-05-09 17:30:00,198.742,198.87,198.71,198.787,852400002.0
2005-05-09 17:45:00,198.798,198.816,198.681,198.716,814500003.0
2005-05-09 18:00:00,198.754,198.761,198.665,198.716,7750600016.0
2005-05-09 18:15:00,198.734,198.928,198.692,198.876,7515800004.0
2005-05-09 18:30:00,198.827,198.922,198.79,198.881,4345600004.0
2005-05-09 18:45:00,198.892,198.929,198.731,198.757,2959099997.0
2005-05-09 19:00:00,198.737,198.762,198.635,198.688,2828500008.0
2005-05-09 19:15:00,198.695,198.733,198.577,198.694,2935599999.0
2005-05-09 19:30:00,198.633,198.751,198.594,198.689,3348300004.0
2005-05-09 19:45:00,198.709,198.796,198.677,198.709,2456000002.0
2005-05-09 20:00:00,198.722,198.773,198.669,198.742,2660900000.0
2005-05-09 20:15:00,198.733,198.776,198.638,198.752,3360500003.0
2005-05-09 20:30:00,198.779,198.868,198.711,198.746,3892899994.0
2005-05-09 20:45:00,198.73,198.779,198.613,198.689,3746499998.0
2005-05-09 21:00:00,198.701,198.826,198.672,198.813,3108500004.0
2005-05-09 21:15:00,198.806,198.885,198.745,198.832,2983500005.0
2005-05-09 21:30:00,198.829,198.88,198.742,198.83,1535299999.0
2005-05-09 21:45:00,198.866,198.969,198.803,198.88,1148700000.0
2005-05-09 22:00:00,198.876,198.937,198.827,198.92,1540200002.0
2005-05-09 22:15:00,198.891,198.943,198.829,198.93,1375500000.0
2005-05-09 22:30:00,198.895,198.965,198.865,198.915,1299700002.0
2005-05-09 22:45:00,198.919,199.01,198.836,198.945,1092800000.0
2005-05-09 23:00:00,198.932,199.067,198.909,199.067,813900002.0
2005-05-09 23:15:00,199.103,199.265,199.08,199.215,792200000.0
2005-05-09 23:30:00,199.267,199.294,199.121,199.2,753899995.0
2005-05-09 23:45:00,199.195,199.247,199.139,199.187,834500001.0
2005-05-10 00:00:00,199.165,199.219,199.068,199.15,825000002.0
2005-05-10 00:15:00,199.111,199.217,199.095,199.137,840700000.0
2005-05-10 00:30:00,199.167,199.19,199.033,199.09,674800000.0
2005-05-10 00:45:00,199.074,199.24,199.056,199.186,752600002.0
2005-05-10 01:00:00,199.172,199.205,198.913,199.019,740400001.0
2005-05-10 01:15:00,199.072,199.072,198.939,198.966,732000001.0
2005-05-10 01:30:00,198.967,199.08,198.905,198.908,712100000.0
2005-05-10 01:45:00,198.883,198.996,198.876,198.946,786500000.0
2005-05-10 02:00:00,198.977,199.069,198.858,198.899,836200002.0
2005-05-10 02:15:00,198.891,198.923,198.803,198.883,688299998.0
2005-05-10 02:30:00,198.882,198.997,198.846,198.955,681999999.0
2005-05-10 02:45:00,198.927,199.132,198.881,198.92,705000001.0
2005-05-10 03:00:00,198.894,198.959,198.729,198.785,880899997.0
2005-05-10 03:15:00,198.78,198.843,198.734,198.837,870399998.0
2005-05-10 03:30:00,198.783,198.893,198.777,198.828,741700000.0
2005-05-10 03:45:00,198.816,198.887,198.723,198.746,762599999.0
2005-05-10 04:00:00,198.763,198.848,198.722,198.833,871499998.0
2005-05-10 04:15:00,198.81,198.862,198.776,198.838,766499999.0
2005-05-10 04:30:00,198.827,198.903,198.738,198.868,613399999.0
2005-05-10 04:45:00,198.87,199.069,198.87,198.963,807800000.0
2005-05-10 05:00:00,198.99,199.101,198.95,199.093,768799997.0
2005-05-10 05:15:00,199.024,199.157,199.024,199.072,691000000.0
2005-05-10 05:30:00,199.098,199.155,199.022,199.075,675300000.0
2005-05-10 05:45:00,199.076,199.145,199.012,199.102,776299996.0
2005-05-10 06:00:00,199.104,199.169,199.078,199.138,845300000.0
2005-05-10 06:15:00,199.131,199.227,199.098,199.217,739900000.0
2005-05-10 06:30:00,199.202,199.227,199.131,199.174,799499996.0
2005-05-10 06:45:00,199.18,199.259,199.075,199.136,796299999.0
2005-05-10 07:00:00,199.114,199.153,199.058,199.107,791099999.0
2005-05-10 07:15:00,199.103,199.129,198.984,199.017,868500002.0
2005-05-10 07:30:00,198.994,199.042,198.925,199.028,837000004.0
2005-05-10 07:45:00,199.009,199.079,198.752,198.86,764599997.0
2005-05-10 08:00:00,198.845,198.955,198.796,198.925,727000003.0
2005-05-10 08:15:00,198.924,198.937,198.682,198.708,843000004.0
2005-05-10 08:30:00,198.738,199.096,198.723,198.965,726200001.0
2005-05-10 08:45:00,198.978,199.014,198.71,198.854,602200000.0
2005-05-10 09:00:00,198.869,198.881,198.738,198.802,749299999.0
2005-05-10 09:15:00,198.809,198.812,198.676,198.683,885799997.0
2005-05-10 09:30:00,198.66,198.751,198.617,198.651,807799996.0
2005-05-10 09:45:00,198.649,198.76,198.578,198.705,776000003.0
2005-05-10 10:00:00,198.727,198.913,198.662,198.903,648200004.0
2005-05-10 10:15:00,198.876,198.928,198.782,198.825,857300000.0
2005-05-10 10:30:00,198.854,198.903,198.654,198.695,828100000.0
2005-05-10 10:45:00,198.707,198.807,198.651,198.8,872600005.0
2005-05-10 11:00:00,198.829,198.84,198.719,198.785,770999995.0
2005-05-10 11:15:00,198.781,198.875,198.764,198.818,816200000.0
2005-05-10 11:30:00,198.844,198.885,198.735,198.809,835299998.0
2005-05-10 11:45:00,198.779,198.838,198.718,198.825,753899998.0
2005-05-10 12:00:00,198.831,198.943,198.81,198.918,801000001.0
2005-05-10 12:15:00,198.936,198.988,198.904,198.957,790399999.0
2005-05-10 12:30:00,198.928,199.021,198.908,198.971,821799998.0
2005-05-10 12:45:00,198.944,199.159,198.926,199.063,913200004.0
2005-05-10 13:00:00,199.075,199.109,198.959,199.006,697499998.0
2005-05-10 13:15:00,198.984,199.074,198.975,199.015,795499998.0
2005-05-10 13:30:00,198.95,199.016,198.862,198.96,767600000.0
2005-05-10 13:45:00,198.906,198.971,198.789,198.885,788100003.0
2005-05-10 14:00:00,198.858,198.962,198.846,198.93,807100002.0
2005-05-10 14:15:00,198.932,198.936,198.761,198.823,933700005.0
2005-05-10 14:30:00,198.768,198.858,198.743,198.826,768000000.0
2005-05-10 14:45:00,198.798,198.907,198.781,198.801,788800005.0
2005-05-10 15:00:00,198.793,198.817,198.682,198.775,763500002.0
2005-05-10 15:15:00,198.785,198.785,198.336,198.465,801100000.0
2005-05-10 15:30:00,198.485,198.557,198.379,198.392,838500000.0
2005-05-10 15:45:00,198.407,198.488,198.355,198.392,847800000.0
2005-05-10 16:00:00,198.381,198.413,198.26,198.342,730400000.0
2005-05-10 16:15:00,198.372,198.486,198.317,198.473,756799996.0
2005-05-10 16:30:00,198.477,198.573,198.415,198.47,824800001.0
2005-05-10 16:45:00,198.482,198.812,198.476,198.812,858899999.0
2005-05-10 17:00:00,198.825,198.832,198.634,198.674,753799999.0
2005-05-10 17:15:00,198.678,198.771,198.635,198.74,825000000.0
2005-05-10 17:30:00,198.722,198.785,198.629,198.649,931900000.0
2005-05-10 17:45:00,198.651,198.715,198.583,198.635,851699999.0
2005-05-10 18:00:00,198.668,198.897,198.617,198.819,7984200000.0
2005-05-10 18:15:00,198.831,198.888,198.635,198.678,7564900010.0
2005-05-10 18:30:00,198.713,198.785,198.651,198.679,4716399995.0
2005-05-10 18:45:00,198.786,198.789,198.637,198.665,3058100003.0
2005-05-10 19:00:00,198.64,198.684,198.553,198.585,2836500003.0
2005-05-10 19:15:00,198.634,198.72,198.566,198.697,3004599994.0
2005-05-10 19:30:00,198.681,198.747,198.608,198.63,3015500003.0
2005-05-10 19:45:00,198.64,198.705,198.608,198.67,2297500001.0
2005-05-10 20:00:00,198.651,198.679,198.538,198.6,2643399993.0
2005-05-10 20:15:00,198.594,198.635,198.487,198.487,3733999996.0
2005-05-10 20:30:00,198.532,198.662,198.53,198.601,3949899999.0
2005-05-10 20:45:00,198.607,198.615,198.411,198.463,3801100005.0
2005-05-10 21:00:00,198.48,198.6,198.463,198.586,3031300005.0
2005-05-10 21:15:00,198.58,198.663,198.489,198.543,2897200006.0
2005-05-10 21:30:00,198.56,198.606,198.483,198.557,1352600000.0
2005-05-10 21:45:00,198.597,198.723,198.523,198.696,1180400001.0
2005-05-10 22:00:00,198.676,198.778,198.622,198.668,1484899999.0
2005-05-10 22:15:00,198.666,198.684,198.589,198.657,1565399999.0
2005-05-10 22:30:00,198.652,198.694,198.575,198.664,1341500000.0
2005-05-10 22:45:00,198.671,198.771,198.612,198.671,1196300001.0
2005-05-10 23:00:00,198.67,198.699,198.585,198.635,765500003.0
2005-05-10 23:15:00,198.631,198.747,198.6,198.693,737999998.0
2005-05-10 23:30:00,198.708,198.757,198.64,198.731,771900002.0
2005-05-10 23:45:00,198.706,198.728,198.56,198.655,695400001.0
2005-05-11 00:00:00,198.669,198.683,198.496,198.554,816499997.0
2005-05-11 00:15:00,198.541,198.58,198.458,198.58,780000002.0
2005-05-11 00:30:00,198.527,198.656,198.509,198.656,761400001.0
2005-05-11 00:45:00,198.664,198.953,198.609,198.902,790800001.0
2005-05-11 01:00:00,198.89,198.903,198.666,198.705,844600001.0
2005-05-11 01:15:00,198.704,198.734,198.583,198.603,950000000.0
2005-05-11 01:30:00,198.599,198.701,198.546,198.654,758300000.0
2005-05-11 01:45:00,198.647,198.692,198.566,198.628,744700002.0
2005-05-11 02:00:00,198.634,198.706,198.601,198.702,751299996.0
2005-05-11 02:15:00,198.659,198.722,198.6,198.661,836299999.0
2005-05-11 02:30:00,198.658,198.74,198.627,198.697,756499998.0
2005-05-11 02:45:00,198.725,198.796,198.678,198.78,767799997.0
2005-05-11 03:00:00,198.761,198.781,198.687,198.757,772700000.0
2005-05-11 03:15:00,198.703,198.873,198.699,198.763,844600004.0
2005-05-11 03:30:00,198.763,198.773,198.618,198.685,790199998.0
2005-05-11 03:45:00,198.706,198.772,198.643,198.714,682199997.0
2005-05-11 04:00:00,198.746,198.834,198.678,198.773,774800000.0
2005-05-11 04:15:00,198.778,198.861,198.72,198.842,802899999.0
2005-05-11 04:30:00,198.861,198.867,198.741,198.817,675700002.0
2005-05-11 04:45:00,198.796,198.845,198.704,198.77,754000000.0
2005-05-11 05:00:00,198.777,198.873,198.737,198.811,810799999.0
2005-05-11 05:15:00,198.816,198.867,198.759,198.792,750200000.0
2005-05-11 05:30:00,198.823,198.836,198.642,198.67,801499998.0
2005-05-11 05:45:00,198.648,198.785,198.641,198.766,905399998.0
2005-05-11 06:00:00,198.78,198.823,198.715,198.752,777800001.0
2005-05-11 06:15:00,198.746,198.817,198.693,198.693,797999998.0
2005-05-11 06:30:00,198.688,198.747,198.623,198.662,755100002.0
2005-05-11 06:45:00,198.676,198.844,198.659,198.787,763999998.0
2005-05-11 07:00:00,198.764,198.795,198.683,198.771,778300003.0
2005-05-11 07:15:00,198.781,198.804,198.672,198.763,797600001.0
2005-05-11 07:30:00,198.743,198.81,198.699,198.713,726000003.0
2005-05-11 07:45:00,198.745,198.896,198.693,198.851,825100000.0
2005-05-11 08:00:00,198.857,198.999,198.795,198.953,650900002.0
2005-05-11 08:15:00,198.924,199.082,198.861,198.941,802700001.0
2005-05-11 08:30:00,198.923,199.05,198.923,198.993,823500002.0
2005-05-11 08:45:00,198.961,199.177,198.961,199.134,779699999.0
2005-05-11 09:00:00,199.12,199.275,199.085,199.174,693200000.0
2005-05-11 09:15:00,199.186,199.277,199.119,199.232,867100000.0
2005-05-11 09:30:00,199.218,199.316,199.152,199.293,662300001.0
2005-05-11 09:45:00,199.294,199.319,199.037,199.113,743100000.0
2005-05-11 10:00:00,199.129,199.191,199.075,199.159,773000003.0
2005-05-11 10:15:00,199.16,199.169,198.182,198.315,751199999.0
2005-05-11 10:30:00,198.395,198.715,197.937,198.715,861999999.0
2005-05-11 10:45:00,198.722,199.192,198.514,198.535,777700001.0
2005-05-11 11:00:00,198.555,198.701,198.495,198.681,693100000.0
2005-05-11 11:15:00,198.687,198.807,198.566,198.685,834400005.0
2005-05-11 11:30:00,198.705,198.806,198.361,198.368,878799999.0
2005-05-11 11:45:00,198.395,198.643,198.382,198.59,809600000.0
2005-05-11 12:00:00,198.589,198.595,198.439,198.524,764700000.0
2005-05-11 12:15:00,198.513,198.636,198.468,198.514,760299998.0
2005-05-11 12:30:00,198.528,198.54,198.424,198.465,800799998.0
2005-05-11 12:45:00,198.432,198.467,198.294,198.465,745100002.0
2005-05-11 13:00:00,198.465,198.489,198.347,198.384,752200000.0
2005-05-11 13:15:00,198.387,198.416,198.232,198.292,833800003.0
2005-05-11 13:30:00,198.306,198.339,198.241,198.3,863200002.0
2005-05-11 13:45:00,198.288,198.351,198.227,198.303,797500000.0
2005-05-11 14:00:00,198.294,198.36,198.224,198.305,674700002.0
2005-05-11 14:15:00,198.3,198.382,198.263,198.325,762699998.0
2005-05-11 14:30:00,198.19,198.547,198.002,198.389,808900003.0
2005-05-11 14:45:00,198.394,198.531,198.27,198.35,810199999.0
2005-05-11 15:00:00,198.382,198.393,198.199,198.265,648500003.0
2005-05-11 15:15:00,198.259,198.268,198.064,198.088,747800000.0
2005-05-11 15:30:00,198.093,198.347,198.033,198.28,816600000.0
2005-05-11 15:45:00,198.282,198.414,198.256,198.292,896100003.0
2005-05-11 16:00:00,198.3,198.362,198.193,198.239,667699998.0
2005-05-11 16:15:00,198.223,198.282,198.045,198.085,736900001.0
2005-05-11 16:30:00,198.091,198.139,197.99,198.093,811200002.0
2005-05-11 16:45:00,198.093,198.151,197.925,198.063,786900001.0
2005-05-11 17:00:00,198.042,198.146,197.975,198.097,711099999.0
2005-05-11 17:15:00,198.137,198.279,198.091,198.252,802800001.0
2005-05-11 17:30:00,198.252,198.269,198.071,198.093,783700003.0
2005-05-11 17:45:00,198.109,198.165,198.021,198.06,767999998.0
2005-05-11 18:00:00,198.073,198.213,198.024,198.142,8363300009.0
2005-05-11 18:15:00,198.129,198.165,197.875,197.982,7796499999.0
2005-05-11 18:30:00,197.978,198.0,197.85,197.93,4448900000.0
2005-05-11 18:45:00,197.89,197.933,197.665,197.757,2905300002.0
2005-05-11 19:00:00,197.745,197.925,197.698,197.897,2837699998.0
2005-05-11 19:15:00,197.902,198.136,197.841,197.952,2841199997.0
2005-05-11 19:30:00,197.963,198.013,197.859,197.919,3240399998.0
2005-05-11 19:45:00,197.931,198.078,197.898,198.043,2382300005.0
2005-05-11 20:00:00,198.031,198.067,197.882,197.945,2576399999.0
2005-05-11 20:15:00,197.937,197.96,197.866,197.901,3526999996.0
2005-05-11 20:30:00,197.887,197.921,197.802,197.849,3972500001.0
2005-05-11 20:45:00,197.853,197.887,197.67,197.782,3923599999.0
2005-05-11 21:00:00,197.786,197.88,197.732,197.853,2861299999.0
2005-05-11 21:15:00,197.855,197.908,197.793,197.878,2976700008.0
2005-05-11 21:30:00,197.895,197.919,197.819,197.878,1451000002.0
2005-05-11 21:45:00,197.888,197.962,197.834,197.91,1341600002.0
2005-05-11 22:00:00,197.906,197.95,197.83,197.884,1492399996.0
2005-05-11 22:15:00,197.89,197.944,197.835,197.898,1561100001.0
2005-05-11 22:30:00,197.858,197.938,197.837,197.91,1422199998.0
2005-05-11 22:45:00,197.869,198.034,197.868,197.987,1147399997.0
2005-05-11 23:00:00,198.014,198.192,197.968,198.113,872900000.0
2005-05-11 23:15:00,198.139,198.146,198.019,198.02,804900001.0
2005-05-11 23:30:00,198.054,198.082,197.943,198.061,682400001.0
2005-05-11 23:45:00,198.081,198.129,198.024,198.098,706100002.0
2005-05-12 00:00:00,198.07,198.124,197.938,198.111,806399999.0
2005-05-12 00:15:00,198.105,198.186,198.056,198.126,748799998.0
2005-05-12 00:30:00,198.175,198.212,198.048,198.098,752000002.0
2005-05-12 00:45:00,198.082,198.133,197.985,198.089,628900000.0
2005-05-12 01:00:00,198.116,198.168,198.044,198.065,842300002.0
2005-05-12 01:15:00,198.084,198.098,197.997,198.042,756800001.0
2005-05-12 01:30:00,198.073,198.073,197.947,197.978,753799998.0
2005-05-12 01:45:00,197.997,198.006,197.847,197.886,677400001.0
2005-05-12 02:00:00,197.848,198.093,197.839,198.06,642499997.0
2005-05-12 02:15:00,198.063,198.175,198.024,198.044,638300000.0
2005-05-12 02:30:00,198.048,198.248,198.048,198.234,760800003.0
2005-05-12 02:45:00,198.222,198.28,198.168,198.224,742900000.0
2005-05-12 03:00:00,198.22,198.438,198.095,198.396,833099993.0
2005-05-12 03:15:00,198.478,198.608,198.404,198.557,741100002.0
2005-05-12 03:30:00,198.534,198.608,198.477,198.567,800200001.0
2005-05-12 03:45:00,198.585,198.653,198.5,198.574,806699996.0
2005-05-12 04:00:00,198.596,198.693,198.536,198.581,838100000.0
2005-05-12 04:15:00,198.646,198.646,198.526,198.571,758300000.0
2005-05-12 04:30:00,198.588,198.598,198.462,198.517,819700001.0
2005-05-12 04:45:00,198.51,198.534,198.387,198.387,772600002.0
2005-05-12 05:00:00,198.38,198.473,198.352,198.416,803600001.0
2005-05-12 05:15:00,198.394,198.543,198.386,198.483,783400000.0
2005-05-12 05:30:00,198.537,198.587,198.467,198.545,771999998.0
2005-05-12 05:45:00,198.556,198.57,198.475,198.51,862600000.0
2005-05-12 06:00:00,198.515,198.618,198.448,198.603,792599996.0
2005-05-12 06:15:00,198.595,198.613,198.427,198.485,715799997.0
2005-05-12 06:30:00,198.507,198.529,198.402,198.506,869900001.0
2005-05-12 06:45:00,198.491,198.595,198.439,198.502,709199998.0
2005-05-12 07:00:00,198.52,198.588,198.477,198.575,749600001.0
2005-05-12 07:15:00,198.579,198.673,198.57,198.645,757999998.0
2005-05-12 07:30:00,198.622,198.64,198.498,198.512,735900000.0
2005-05-12 07:45:00,198.551,198.553,198.402,198.478,864900003.0
2005-05-12 08:00:00,198.47,198.623,198.47,198.588,730400002.0
2005-05-12 08:15:00,198.596,198.61,198.35,198.475,761000001.0
2005-05-12 08:30:00,198.483,198.501,198.084,198.202,787400000.0
2005-05-12 08:45:00,198.18,198.36,198.138,198.26,641600002.0
2005-05-12 09:00:00,198.282,198.321,198.061,198.123,701399998.0
2005-05-12 09:15:00,198.132,198.169,197.962,198.004,903800006.0
2005-05-12 09:30:00,198.0,198.094,197.885,198.042,729599999.0
2005-05-12 09:45:00,198.079,198.117,197.864,198.04,755200002.0
2005-05-12 10:00:00,198.066,198.233,198.009,198.149,734300002.0
2005-05-12 10:15:00,198.15,198.355,198.046,198.083,900300003.0
2005-05-12 10:30:00,198.057,198.189,197.848,197.916,930900002.0
2005-05-12 10:45:00,197.957,198.058,197.777,197.821,671100000.0
2005-05-12 11:00:00,197.814,198.051,197.795,197.946,659000000.0
2005-05-12 11:15:00,197.953,198.232,197.939,198.171,815100001.0
2005-05-12 11:30:00,198.176,198.325,198.097,198.292,741800001.0
2005-05-12 11:45:00,198.257,198.534,198.187,198.515,773800002.0
2005-05-12 12:00:00,198.535,198.545,198.273,198.313,804599996.0
2005-05-12 12:15:00,198.313,198.409,198.305,198.37,791500001.0
2005-05-12 12:30:00,198.361,198.412,198.205,198.262,740899997.0
2005-05-12 12:45:00,198.27,198.512,198.241,198.512,901300000.0
2005-05-12 13:00:00,198.485,198.509,198.34,198.423,655500001.0
2005-05-12 13:15:00,198.432,198.527,198.358,198.526,899500000.0
2005-05-12 13:30:00,198.507,198.552,198.442,198.517,652999999.0
2005-05-12 13:45:00,198.502,198.55,198.443,198.526,727400000.0
2005-05-12 14:00:00,198.524,198.585,198.385,198.48,687500001.0
2005-05-12 14:15:00,198.46,198.715,198.426,198.7,806600001.0
2005-05-12 14:30:00,198.669,198.675,198.332,198.655,708199997.0
2005-05-12 14:45:00,198.656,198.917,198.652,198.824,779100000.0
2005-05-12 15:00:00,198.83,198.851,198.609,198.669,780800003.0
2005-05-12 15:15:00,198.702,198.777,198.661,198.681,662599999.0
2005-05-12 15:30:00,198.675,198.714,198.533,198.593,719500001.0
2005-05-12 15:45:00,198.579,198.854,198.579,198.769,735699999.0
2005-05-12 16:00:00,198.753,198.815,198.623,198.623,733299998.0
2005-05-12 16:15:00,198.638,198.698,198.601,198.635,746700003.0
2005-05-12 16:30:00,198.624,198.737,198.591,198.695,838600002.0
2005-05-12 16:45:00,198.693,198.833,198.598,198.768,887199998.0
2005-05-12 17:00:00,198.763,198.934,198.738,198.888,762800001.0
2005-05-12 17:15:00,198.912,199.029,198.821,198.852,834500000.0
2005-05-12 17:30:00,198.836,198.958,198.81,198.948,657199999.0
2005-05-12 17:45:00,198.96,199.022,198.867,198.897,780600004.0
2005-05-12 18:00:00,198.924,198.963,198.841,198.875,7952199999.0
2005-05-12 18:15:00,198.908,199.094,198.869,199.043,7488499994.0
2005-05-12 18:30:00,199.056,199.154,198.945,199.033,4412700003.0
2005-05-12 18:45:00,199.051,199.1,198.987,198.988,3298600003.0
2005-05-12 19:00:00,199.003,199.035,198.914,198.978,2897899998.0
2005-05-12 19:15:00,198.99,199.039,198.922,198.997,3230800004.0
2005-05-12 19:30:00,198.993,199.073,198.927,198.995,3318200001.0
2005-05-12 19:45:00,198.994,199.046,198.925,199.011,2363299998.0
2005-05-12 20:00:00,199.029,199.191,199.019,199.13,2737099997.0
2005-05-12 20:15:00,199.127,199.221,199.054,199.088,3438000006.0
2005-05-12 20:30:00,199.093,199.112,198.93,199.03,3981599991.0
2005-05-12 20:45:00,199.033,199.143,198.931,199.02,3875099995.0
2005-05-12 21:00:00,199.025,199.157,198.984,199.108,2953200005.0
2005-05-12 21:15:00,199.12,199.222,199.085,199.117,2791599998.0
2005-05-12 21:30:00,199.143,199.221,199.083,199.202,1280200003.0
2005-05-12 21:45:00,199.204,199.227,199.126,199.172,1195100000.0
2005-05-12 22:00:00,199.143,199.214,199.082,199.173,1416600002.0
2005-05-12 22:15:00,199.192,199.234,199.101,199.138,1545500002.0
2005-05-12 22:30:00,199.155,199.181,199.05,199.127,1345200000.0
2005-05-12 22:45:00,199.122,199.219,199.053,199.123,1093300005.0
2005-05-12 23:00:00,199.122,199.172,199.014,199.1,768500003.0
2005-05-12 23:15:00,199.149,199.232,199.078,199.087,840900002.0
2005-05-12 23:30:00,199.109,199.151,199.04,199.071,751199997.0
2005-05-12 23:45:00,199.025,199.163,199.012,199.108,799499997.0
2005-05-13 00:00:00,199.103,199.173,199.043,199.094,812500000.0
2005-05-13 00:15:00,199.08,199.137,198.964,199.032,799899997.0
2005-05-13 00:30:00,199.006,199.156,198.96,199.122,656800001.0
2005-05-13 00:45:00,199.119,199.148,198.99,199.0,746600004.0
2005-05-13 01:00:00,199.019,199.068,198.88,198.886,802100000.0
2005-05-13 01:15:00,198.888,198.949,198.823,198.827,688399999.0
2005-05-13 01:30:00,198.849,198.912,198.788,198.868,825599999.0
2005-05-13 01:45:00,198.864,198.907,198.772,198.845,870799998.0
2005-05-13 02:00:00,198.822,198.838,198.745,198.807,659999999.0
2005-05-13 02:15:00,198.788,198.89,198.772,198.809,748600000.0
2005-05-13 02:30:00,198.826,198.939,198.7,198.904,887100002.0
2005-05-13 02:45:00,198.858,199.16,198.855,199.16,753999997.0
2005-05-13 03:00:00,199.159,199.186,199.025,199.056,815000000.0
2005-05-13 03:15:00,199.048,199.41,199.005,199.397,811100001.0
2005-05-13 03:30:00,199.391,199.419,199.108,199.162,760100000.0
2005-05-13 03:45:00,199.159,199.236,199.068,199.086,813600006.0
2005-05-13 04:00:00,199.105,199.178,199.064,199.172,750399999.0
2005-05-13 04:15:00,199.166,199.194,199.1,199.106,689600003.0
2005-05-13 04:30:00,199.155,199.214,199.097,199.154,791499999.0
2005-05-13 04:45:00,199.167,199.198,199.055,199.085,943300002.0
2005-05-13 05:00:00,199.089,199.153,199.044,199.115,826100002.0
2005-05-13 05:15:00,199.097,199.131,199.043,199.098,758600001.0
2005-05-13 05:30:00,199.098,199.107,199.01,199.064,745900001.0
2005-05-13 05:45:00,199.049,199.097,199.004,199.045,840100002.0
2005-05-13 06:00:00,199.049,199.165,199.024,199.058,831199999.0
2005-05-13 06:15:00,199.077,199.082,198.961,199.04,845900001.0
2005-05-13 06:30:00,199.092,199.129,199.019,199.105,751800002.0
2005-05-13 06:45:00,199.109,199.218,199.096,199.152,700800002.0
2005-05-13 07:00:00,199.105,199.108,198.975,199.081,755999998.0
2005-05-13 07:15:00,199.087,199.151,199.027,199.151,726299998.0
2005-05-13 07:30:00,199.135,199.198,199.107,199.178,869200002.0
2005-05-13 07:45:00,199.188,199.265,199.123,199.15,865400003.0
2005-05-13 08:00:00,199.207,199.228,199.056,199.086,750099994.0
2005-05-13 08:15:00,199.066,199.149,199.036,199.089,762599999.0
2005-05-13 08:30:00,199.098,199.109,198.979,199.01,813700001.0
2005-05-13 08:45:00,199.022,199.104,198.956,198.966,723700001.0
2005-05-13 09:00:00,198.986,198.99,198.792,198.88,787799999.0
2005-05-13 09:15:00,198.852,198.93,198.811,198.9,781399999.0
2005-05-13 09:30:00,198.898,198.949,198.815,198.836,722299999.0
2005-05-13 09:45:00,198.872,199.03,198.823,198.959,749600002.0
2005-05-13 10:00:00,198.957,198.963,198.806,198.879,893900001.0
2005-05-13 10:15:00,198.897,198.979,198.826,198.936,702199995.0
2005-05-13 10:30:00,198.945,199.002,198.859,198.927,849500000.0
2005-05-13 10:45:00,198.942,198.942,198.731,198.775,743400004.0
2005-05-13 11:00:00,198.843,198.941,198.7,198.935,647100000.0
2005-05-13 11:15:00,198.929,198.959,198.796,198.814,825699997.0
2005-05-13 11:30:00,198.827,198.959,198.756,198.767,948799998.0
2005-05-13 11:45:00,198.769,198.838,198.696,198.804,737499999.0
2005-05-13 12:00:00,198.832,198.917,198.757,198.788,790600000.0
2005-05-13 12:15:00,198.819,198.919,198.791,198.847,730000001.0
2005-05-13 12:30:00,198.859,198.859,198.73,198.83,922600002.0
2005-05-13 12:45:00,198.793,198.858,198.727,198.788,815799999.0
2005-05-13 13:00:00,198.788,198.954,198.777,198.93,784900002.0
2005-05-13 13:15:00,198.926,199.022,198.885,198.962,852000000.0
2005-05-13 13:30:00,198.923,198.964,198.825,198.877,862100001.0
2005-05-13 13:45:00,198.863,198.932,198.724,198.839,807599999.0
2005-05-13 14:00:00,198.833,198.899,198.696,198.755,782000002.0
2005-05-13 14:15:00,198.739,198.855,198.605,198.651,813100002.0
2005-05-13 14:30:00,198.629,198.647,198.5,198.591,840299997.0
2005-05-13 14:45:00,198.609,198.681,198.421,198.674,761800001.0
2005-05-13 15:00:00,198.676,198.679,198.498,198.607,673699999.0
2005-05-13 15:15:00,198.615,198.768,198.467,198.723,741899998.0
2005-05-13 15:30:00,198.727,198.76,198.57,198.61,849800001.0
2005-05-13 15:45:00,198.591,198.692,198.471,198.675,729200001.0
2005-05-13 16:00:00,198.64,198.666,198.494,198.581,862100000.0
2005-05-13 16:15:00,198.578,198.632,198.514,198.579,779200002.0
2005-05-13 16:30:00,198.593,198.742,198.568,198.619,825000000.0
2005-05-13 16:45:00,198.61,198.723,198.523,198.723,943900001.0
2005-05-13 17:00:00,198.693,198.736,198.482,198.567,905000007.0
2005-05-13 17:15:00,198.581,198.649,198.528,198.603,792699999.0
2005-05-13 17:30:00,198.579,198.626,198.477,198.549,828400005.0
2005-05-13 17:45:00,198.531,198.586,198.429,198.48,783100002.0
2005-05-13 18:00:00,198.518,198.548,198.406,198.447,7739800010.0
2005-05-13 18:15:00,198.453,198.503,198.362,198.455,7602799998.0
2005-05-13 18:30:00,198.459,198.496,198.329,198.47,4527799991.0
2005-05-13 18:45:00,198.491,198.865,198.486,198.533,2995800000.0
2005-05-13 19:00:00,198.544,198.684,198.451,198.557,2852900003.0
2005-05-13 19:15:00,198.56,198.617,198.497,198.534,3005799998.0
2005-05-13 19:30:00,198.54,198.686,198.491,198.658,3465300001.0
2005-05-13 19:45:00,198.664,198.712,198.537,198.575,2451400000.0
2005-05-13 20:00:00,198.591,198.612,198.471,198.529,2801900004.0
2005-05-13 20:15:00,198.54,198.618,198.482,198.536,3479500004.0
2005-05-13 20:30:00,198.518,198.621,198.48,198.48,4044300001.0
2005-05-13 20:45:00,198.519,198.625,198.44,198.53,3831900007.0
2005-05-13 21:00:00,198.551,198.665,198.469,198.496,2949700005.0
2005-05-13 21:15:00,198.488,198.622,198.472,198.62,2893500001.0
2005-05-13 21:30:00,198.606,198.694,198.566,198.668,1474000005.0
2005-05-13 21:45:00,198.677,198.738,198.604,198.623,1284100003.0
2005-05-13 22:00:00,198.65,198.741,198.612,198.66,1551800001.0
2005-05-13 22:15:00,198.669,198.724,198.593,198.642,1594500003.0
2005-05-13 22:30:00,198.646,198.703,198.59,198.691,1607300002.0
2005-05-13 22:45:00,198.627,198.731,198.479,198.5,1153399997.0
2005-05-15 23:00:00,198.488,198.592,198.462,198.555,880399996.0
2005-05-15 23:15:00,198.562,198.596,198.532,198.566,925300000.0
2005-05-15 23:30:00,198.573,198.591,198.514,198.551,665000000.0
2005-05-15 23:45:00,198.566,198.566,198.475,198.519,843900000.0
2005-05-16 00:00:00,198.501,198.569,198.45,198.458,739600001.0
2005-05-16 00:15:00,198.537,198.606,198.381,198.538,694400000.0
2005-05-16 00:30:00,198.546,198.628,198.459,198.555,827100000.0
2005-05-16 00:45:00,198.593,198.598,198.397,198.461,649000000.0
2005-05-16 01:00:00,198.449,198.482,198.312,198.335,846600001.0
2005-05-16 01:15:00,198.334,198.369,198.195,198.301,834200000.0
2005-05-16 01:30:00,198.325,198.503,198.289,198.461,789800002.0
2005-05-16 01:45:00,198.434,198.504,198.414,198.47,727200001.0
2005-05-16 02:00:00,198.46,198.497,198.288,198.288,694899999.0
2005-05-16 02:15:00,198.332,198.492,198.303,198.459,745000000.0
2005-05-16 02:30:00,198.477,198.585,198.439,198.585,818500003.0
2005-05-16 02:45:00,198.561,198.626,198.449,198.605,693300003.0
2005-05-16 03:00:00,198.657,198.681,198.521,198.585,791500001.0
2005-05-16 03:15:00,198.572,198.64,198.505,198.505,778399998.0
2005-05-16 03:30:00,198.512,198.617,198.507,198.587,810900000.0
2005-05-16 03:45:00,198.578,198.616,198.496,198.608,689000002.0
2005-05-16 04:00:00,198.563,198.71,198.549,198.693,742200001.0
2005-05-16 04:15:00,198.665,198.742,198.512,198.565,742800002.0
2005-05-16 04:30:00,198.549,198.674,198.549,198.601,697100000.0
2005-05-16 04:45:00,198.633,198.657,198.558,198.588,730500000.0
2005-05-16 05:00:00,198.617,198.686,198.596,198.648,770500002.0
2005-05-16 05:15:00,198.657,198.712,198.61,198.674,754899998.0
2005-05-16 05:30:00,198.69,198.734,198.621,198.715,836300004.0
2005-05-16 05:45:00,198.695,198.715,198.633,198.69,800599999.0
2005-05-16 06:00:00,198.682,198.706,198.671,198.698,806499999.0
2005-05-16 06:15:00,198.692,198.71,198.669,198.705,704800001.0
2005-05-16 06:30:00,198.69,198.707,198.673,198.692,724200001.0
2005-05-16 06:45:00,198.703,198.72,198.671,198.698,629700000.0
2005-05-16 07:00:00,198.687,198.713,198.67,198.698,718999998.0
2005-05-16 07:15:00,198.685,198.707,198.672,198.695,744000002.0
2005-05-16 07:30:00,198.696,198.923,198.676,198.85,766499999.0
2005-05-16 07:45:00,198.838,198.948,198.8,198.853,807899996.0
2005-05-16 08:00:00,198.867,198.889,198.619,198.694,678700002.0
2005-05-16 08:15:00,198.695,198.719,198.521,198.635,698499999.0
2005-05-16 08:30:00,198.611,198.737,198.447,198.473,933099998.0
2005-05-16 08:45:00,198.443,198.567,198.336,198.551,707799999.0
2005-05-16 09:00:00,198.547,198.562,198.355,198.451,855299996.0
2005-05-16 09:15:00,198.453,198.489,198.252,198.299,852799997.0
2005-05-16 09:30:00,198.378,198.378,198.093,198.195,797499999.0
2005-05-16 09:45:00,198.216,198.223,198.063,198.125,742300000.0
2005-05-16 10:00:00,198.165,198.167,197.986,198.096,680800000.0
2005-05-16 10:15:00,198.093,198.252,198.076,198.237,867200002.0
2005-05-16 10:30:00,198.254,198.365,198.15,198.356,855999997.0
2005-05-16 10:45:00,198.385,198.39,198.153,198.219,821599999.0
2005-05-16 11:00:00,198.215,198.286,198.035,198.286,734900004.0
2005-05-16 11:15:00,198.273,198.304,198.129,198.218,925699999.0
2005-05-16 11:30:00,198.192,198.233,198.035,198.169,811200000.0
2005-05-16 11:45:00,198.191,198.247,198.086,198.164,827400001.0
2005-05-16 12:00:00,198.181,198.267,198.01,198.067,775699998.0
2005-05-16 12:15:00,198.055,198.076,197.892,197.943,857700004.0
2005-05-16 12:30:00,197.931,197.993,197.833,197.899,807600002.0
2005-05-16 12:45:00,197.897,197.897,197.769,197.894,745200002.0
2005-05-16 13:00:00,197.895,197.94,197.697,197.775,851699999.0
2005-05-16 13:15:00,197.772,197.827,197.726,197.758,766799998.0
2005-05-16 13:30:00,197.726,197.793,197.622,197.67,843099999.0
2005-05-16 13:45:00,197.665,197.745,197.555,197.587,679800003.0
2005-05-16 14:00:00,197.603,197.636,197.33,197.406,734399999.0
2005-05-16 14:15:00,197.416,197.432,197.131,197.291,805299998.0
2005-05-16 14:30:00,197.267,197.34,197.14,197.34,849500000.0
2005-05-16 14:45:00,197.328,197.394,197.176,197.185,679799999.0
2005-05-16 15:00:00,197.18,197.416,196.854,197.096,670900002.0
2005-05-16 15:15:00,197.087,197.157,196.961,197.039,733700002.0
2005-05-16 15:30:00,197.06,197.223,196.987,197.21,795500002.0
2005-05-16 15:45:00,197.215,197.24,197.009,197.051,805300005.0
2005-05-16 16:00:00,197.037,197.082,196.822,196.901,667600001.0
2005-05-16 16:15:00,196.929,196.948,196.785,196.922,770099999.0
2005-05-16 16:30:00,196.894,196.943,196.829,196.833,750299999.0
2005-05-16 16:45:00,196.842,196.871,196.544,196.56,881899997.0
2005-05-16 17:00:00,196.572,196.606,196.458,196.459,718699999.0
2005-05-16 17:15:00,196.499,196.517,196.28,196.496,746100001.0
2005-05-16 17:30:00,196.479,196.602,196.377,196.398,783199999.0
2005-05-16 17:45:00,196.392,196.561,196.372,196.54,755799999.0
2005-05-16 18:00:00,196.533,196.566,196.423,196.481,7997800010.0
2005-05-16 18:15:00,196.492,196.615,196.415,196.582,7476299996.0
2005-05-16 18:30:00,196.59,196.605,196.356,196.513,4293099997.0
2005-05-16 18:45:00,196.507,196.595,196.44,196.56,3185500005.0
2005-05-16 19:00:00,196.553,196.602,196.478,196.549,3023699997.0
2005-05-16 19:15:00,196.55,196.565,196.452,196.481,2805800002.0
2005-05-16 19:30:00,196.513,196.545,196.436,196.497,3114700008.0
2005-05-16 19:45:00,196.474,196.522,196.407,196.456,2537199995.0
2005-05-16 20:00:00,196.494,196.544,196.442,196.507,2790500001.0
2005-05-16 20:15:00,196.504,196.605,196.459,196.568,3583299995.0
2005-05-16 20:30:00,196.582,196.65,196.522,196.626,4237199999.0
2005-05-16 20:45:00,196.595,196.692,196.522,196.612,4008200001.0
2005-05-16 21:00:00,196.627,196.774,196.559,196.68,2879700000.0
2005-05-16 21:15:00,196.688,196.706,196.385,196.478,2730200002.0
2005-05-16 21:30:00,196.477,196.531,196.224,196.235,1367299998.0
2005-05-16 21:45:00,196.224,196.383,196.156,196.338,1306399996.0
2005-05-16 22:00:00,196.29,196.382,196.217,196.341,1393099998.0
2005-05-16 22:15:00,196.308,196.35,196.235,196.325,1456900000.0
2005-05-16 22:30:00,196.324,196.338,196.167,196.211,1288800001.0
2005-05-16 22:45:00,196.224,196.242,196.064,196.179,1037900002.0
2005-05-16 23:00:00,196.189,196.309,196.12,196.233,783000000.0
2005-05-16 23:15:00,196.26,196.272,196.161,196.181,812300000.0
2005-05-16 23:30:00,196.179,196.28,196.058,196.24,630399998.0
2005-05-16 23:45:00,196.22,196.542,196.175,196.541,808099997.0
2005-05-17 00:00:00,196.513,196.58,196.363,196.444,766199999.0
2005-05-17 00:15:00,196.453,196.581,196.413,196.558,744599998.0
2005-05-17 00:30:00,196.555,196.598,196.412,196.461,650900001.0
2005-05-17 00:45:00,196.5,196.508,196.377,196.445,729100002.0
2005-05-17 01:00:00,196.423,196.452,196.311,196.342,749200000.0
2005-05-17 01:15:00,196.376,196.512,196.356,196.483,860099999.0
2005-05-17 01:30:00,196.388,196.461,196.333,196.401,750500000.0
2005-05-17 01:45:00,196.39,196.398,195.726,195.745,765000002.0
2005-05-17 02:00:00,195.762,195.873,195.598,195.632,733300000.0
2005-05-17 02:15:00,195.652,195.701,195.536,195.625,788700003.0
2005-05-17 02:30:00,195.6,195.839,195.591,195.817,666800000.0
2005-05-17 02:45:00,195.792,195.905,195.746,195.845,794899999.0
2005-05-17 03:00:00,195.811,196.007,195.794,195.982,841699998.0
2005-05-17 03:15:00,195.992,196.096,195.899,196.074,778099996.0
2005-05-17 03:30:00,196.048,196.097,195.931,196.036,850600002.0
2005-05-17 03:45:00,196.023,196.397,196.005,196.341,809700003.0
2005-05-17 04:00:00,196.323,196.633,196.307,196.573,789600001.0
2005-05-17 04:15:00,196.552,196.886,196.518,196.747,800199999.0
2005-05-17 04:30:00,196.738,196.795,196.549,196.642,718099999.0
2005-05-17 04:45:00,196.605,196.687,196.563,196.578,909599998.0
2005-05-17 05:00:00,196.552,196.654,196.491,196.515,799699994.0
2005-05-17 05:15:00,196.501,196.587,196.471,196.557,776000001.0
2005-05-17 05:30:00,196.598,196.662,196.485,196.622,737500002.0
2005-05-17 05:45:00,196.62,196.669,196.533,196.596,908800000.0
2005-05-17 06:00:00,196.6,196.659,196.53,196.637,852999998.0
2005-05-17 06:15:00,196.636,196.758,196.578,196.758,819800000.0
2005-05-17 06:30:00,196.762,196.908,196.709,196.8,864000002.0
2005-05-17 06:45:00,196.788,196.877,196.745,196.83,771900003.0
2005-05-17 07:00:00,196.808,196.887,196.772,196.869,708700000.0
2005-05-17 07:15:00,196.828,197.164,196.818,197.155,778600003.0
2005-05-17 07:30:00,197.173,197.272,197.052,197.085,643800003.0
2005-05-17 07:45:00,197.172,197.172,196.98,197.028,740099998.0
2005-05-17 08:00:00,197.032,197.053,196.871,196.993,855100000.0
2005-05-17 08:15:00,196.951,197.066,196.874,196.89,770500000.0
2005-05-17 08:30:00,196.87,196.903,196.675,196.707,793900000.0
2005-05-17 08:45:00,196.686,196.775,196.609,196.754,735200000.0
2005-05-17 09:00:00,196.728,196.832,196.703,196.788,750300000.0
2005-05-17 09:15:00,196.79,196.87,196.678,196.83,751400000.0
2005-05-17 09:30:00,196.86,197.022,196.845,196.951,645300001.0
2005-05-17 09:45:00,196.946,196.974,196.861,196.907,908200000.0
2005-05-17 10:00:00,196.917,196.957,196.827,196.909,755400000.0
2005-05-17 10:15:00,196.922,196.942,196.797,196.845,760800000.0
2005-05-17 10:30:00,196.875,196.914,196.759,196.822,848900001.0
2005-05-17 10:45:00,196.825,197.068,196.784,196.97,882200001.0
2005-05-17 11:00:00,196.985,196.985,196.812,196.947,712800002.0
2005-05-17 11:15:00,196.95,197.136,196.902,197.113,732400002.0
2005-05-17 11:30:00,197.085,197.236,197.056,197.226,860499997.0
2005-05-17 11:45:00,197.232,197.298,197.122,197.227,773799999.0
2005-05-17 12:00:00,197.236,197.348,197.2,197.31,858500002.0
2005-05-17 12:15:00,197.312,197.328,197.219,197.243,621900003.0
2005-05-17 12:30:00,197.256,197.281,197.183,197.225,822399996.0
2005-05-17 12:45:00,197.237,197.395,197.173,197.373,810399998.0
2005-05-17 13:00:00,197.363,197.402,197.196,197.355,776599998.0
2005-05-17 13:15:00,197.344,197.383,197.171,197.197,725599999.0
2005-05-17 13:30:00,197.198,197.371,197.19,197.339,745299999.0
2005-05-17 13:45:00,197.301,197.352,197.218,197.278,797600004.0
2005-05-17 14:00:00,197.255,197.286,197.095,197.126,768800001.0
2005-05-17 14:15:00,197.118,197.298,197.093,197.237,759399999.0
2005-05-17 14:30:00,197.222,197.378,196.985,197.105,892500002.0
2005-05-17 14:45:00,197.069,197.137,196.983,197.053,776599999.0
2005-05-17 15:00:00,197.105,197.12,196.961,197.016,769200003.0
2005-05-17 15:15:00,197.003,197.096,196.964,197.078,715200000.0
2005-05-17 15:30:00,197.062,197.105,196.891,196.897,951300001.0
2005-05-17 15:45:00,196.92,197.064,196.895,197.043,756600001.0
2005-05-17 16:00:00,197.054,197.092,196.975,197.047,594500000.0
2005-05-17 16:15:00,197.09,197.235,197.067,197.216,835400001.0
2005-05-17 16:30:00,197.227,197.294,197.191,197.24,960300002.0
2005-05-17 16:45:00,197.214,197.258,197.114,197.162,783900001.0
2005-05-17 17:00:00,197.172,197.24,197.122,197.149,771699996.0
2005-05-17 17:15:00,197.18,197.249,197.129,197.205,776000005.0
2005-05-17 17:30:00,197.183,197.29,197.147,197.148,738200002.0
2005-05-17 17:45:00,197.114,197.154,197.042,197.119,783899999.0
2005-05-17 18:00:00,197.137,197.158,197.072,197.135,8055000002.0
2005-05-17 18:15:00,197.095,197.195,197.071,197.185,7540999993.0
2005-05-17 18:30:00,197.183,197.247,197.022,197.04,4530300004.0
2005-05-17 18:45:00,197.048,197.096,196.996,197.066,3146400003.0
2005-05-17 19:00:00,197.048,197.139,196.993,197.005,2859300001.0
2005-05-17 19:15:00,197.053,197.094,196.983,197.015,3231900006.0
2005-05-17 19:30:00,196.938,197.007,196.895,196.978,3350600011.0
2005-05-17 19:45:00,196.995,197.031,196.926,196.995,2255900000.0
2005-05-17 20:00:00,196.975,196.992,196.863,196.909,2663200003.0
2005-05-17 20:15:00,196.893,196.977,196.821,196.91,3363799995.0
2005-05-17 20:30:00,196.921,197.096,196.875,197.058,4232000002.0
2005-05-17 20:45:00,197.064,197.126,196.919,196.956,3614200001.0
2005-05-17 21:00:00,196.97,197.106,196.924,197.07,2982800003.0
2005-05-17 21:15:00,197.08,197.321,197.025,197.123,3031399999.0
2005-05-17 21:30:00,197.137,197.209,196.97,197.065,1312299997.0
2005-05-17 21:45:00,197.086,197.138,196.895,197.051,1174200003.0
2005-05-17 22:00:00,197.045,197.127,196.995,197.063,1450500002.0
2005-05-17 22:15:00,197.076,197.126,196.967,197.017,1382100001.0
2005-05-17 22:30:00,197.013,197.151,196.98,197.134,1427000000.0
2005-05-17 22:45:00,197.135,197.191,197.077,197.127,1085199998.0
2005-05-17 23:00:00,197.111,197.193,197.061,197.062,867600000.0
2005-05-17 23:15:00,197.109,197.138,196.974,197.083,716999999.0
2005-05-17 23:30:00,197.09,197.149,197.017,197.12,761200001.0
2005-05-17 23:45:00,197.135,197.179,197.046,197.13,802999997.0
2005-05-18 00:00:00,197.113,197.167,197.058,197.07,790199997.0
2005-05-18 00:15:00,197.116,197.143,196.98,197.075,750300002.0
2005-05-18 00:30:00,197.098,197.138,196.965,196.99,626299999.0
2005-05-18 00:45:00,196.99,197.086,196.96,197.045,635000002.0
2005-05-18 01:00:00,197.058,197.087,196.944,197.044,882800000.0
2005-05-18 01:15:00,197.06,197.081,196.958,196.975,706100001.0
2005-05-18 01:30:00,196.974,197.012,196.872,196.934,790300002.0
2005-05-18 01:45:00,196.946,197.011,196.862,196.98,714100001.0
2005-05-18 02:00:00,196.992,197.021,196.683,196.731,746899998.0
2005-05-18 02:15:00,196.773,196.874,196.74,196.842,782199998.0
2005-05-18 02:30:00,196.876,196.916,196.784,196.916,721700002.0
2005-05-18 02:45:00,196.889,196.993,196.785,196.979,758500000.0
2005-05-18 03:00:00,197.049,197.183,197.008,197.153,763499997.0
2005-05-18 03:15:00,197.149,197.258,197.108,197.255,817399998.0
2005-05-18 03:30:00,197.251,197.357,197.083,197.089,724400000.0
2005-05-18 03:45:00,197.08,197.185,197.044,197.076,831500000.0
2005-05-18 04:00:00,197.065,197.192,197.054,197.144,912399999.0
2005-05-18 04:15:00,197.173,197.307,197.103,197.29,751200002.0
2005-05-18 04:30:00,197.261,197.349,197.221,197.246,722600000.0
2005-05-18 04:45:00,197.215,197.247,197.106,197.204,809700004.0
2005-05-18 05:00:00,197.201,197.248,197.14,197.213,888899995.0
2005-05-18 05:15:00,197.211,197.244,197.154,197.221,841800001.0
2005-05-18 05:30:00,197.255,197.257,197.134,197.206,658600000.0
2005-05-18 05:45:00,197.203,197.257,197.163,197.198,720000002.0
2005-05-18 06:00:00,197.242,197.278,197.149,197.194,825200001.0
2005-05-18 06:15:00,197.204,197.247,197.169,197.207,900300002.0
2005-05-18 06:30:00,197.211,197.291,197.165,197.258,760100000.0
2005-05-18 06:45:00,197.232,197.395,197.231,197.332,849500005.0
2005-05-18 07:00:00,197.329,197.404,197.281,197.356,876700005.0
2005-05-18 07:15:00,197.353,197.389,197.312,197.342,844499998.0
2005-05-18 07:30:00,197.328,197.359,197.251,197.294,677800001.0
2005-05-18 07:45:00,197.302,197.383,197.232,197.275,965299998.0
2005-05-18 08:00:00,197.266,197.333,197.182,197.254,668799998.0
2005-05-18 08:15:00,197.251,197.318,197.084,197.165,884800002.0
2005-05-18 08:30:00,197.165,197.199,197.078,197.173,840300003.0
2005-05-18 08:45:00,197.182,197.249,197.154,197.234,685900001.0
2005-05-18 09:00:00,197.227,197.245,197.112,197.203,644099999.0
2005-05-18 09:15:00,197.209,197.252,197.118,197.213,894100006.0
2005-05-18 09:30:00,197.204,197.285,197.176,197.227,815000002.0
2005-05-18 09:45:00,197.221,197.257,197.092,197.097,799000001.0
2005-05-18 10:00:00,197.066,197.093,196.921,197.083,721600000.0
2005-05-18 10:15:00,197.068,197.117,196.954,197.019,862199998.0
2005-05-18 10:30:00,196.966,196.988,196.8,196.857,811400000.0
2005-05-18 10:45:00,196.907,196.907,196.761,196.874,836399999.0
2005-05-18 11:00:00,196.892,196.968,196.812,196.936,721199998.0
2005-05-18 11:15:00,196.931,197.065,196.914,196.987,766700001.0
2005-05-18 11:30:00,196.984,197.085,196.879,196.933,712800000.0
2005-05-18 11:45:00,196.951,196.973,196.859,196.872,682400002.0
2005-05-18 12:00:00,196.884,196.899,196.753,196.811,834900004.0
2005-05-18 12:15:00,196.81,196.952,196.766,196.895,916900004.0
2005-05-18 12:30:00,196.872,197.154,196.655,197.053,736899999.0
2005-05-18 12:45:00,196.99,197.022,196.475,196.49,939899996.0
2005-05-18 13:00:00,196.455,196.816,196.455,196.81,791400004.0
2005-05-18 13:15:00,196.797,196.929,196.775,196.828,734100000.0
2005-05-18 13:30:00,196.839,196.889,196.663,196.78,1010400002.0
2005-05-18 13:45:00,196.788,196.844,196.57,196.644,835900000.0
2005-05-18 14:00:00,196.636,196.762,196.527,196.728,751299999.0
2005-05-18 14:15:00,196.718,196.776,196.617,196.702,840600004.0
2005-05-18 14:30:00,196.732,196.799,196.466,196.705,697900001.0
2005-05-18 14:45:00,196.707,196.796,196.594,196.748,828599997.0
2005-05-18 15:00:00,196.751,197.007,196.738,196.92,743000002.0
2005-05-18 15:15:00,196.884,196.897,196.609,196.657,670300000.0
2005-05-18 15:30:00,196.677,196.711,196.545,196.627,893200002.0
2005-05-18 15:45:00,196.588,196.719,196.557,196.557,813199999.0
2005-05-18 16:00:00,196.604,196.717,196.579,196.672,645299997.0
2005-05-18 16:15:00,196.694,196.714,196.539,196.585,723500001.0
2005-05-18 16:30:00,196.584,196.666,196.523,196.523,791600000.0
2005-05-18 16:45:00,196.516,196.628,196.436,196.513,803299998.0
2005-05-18 17:00:00,196.531,196.674,196.495,196.562,773000001.0
2005-05-18 17:15:00,196.549,196.654,196.415,196.598,832399998.0
2005-05-18 17:30:00,196.583,196.782,196.559,196.772,810399996.0
2005-05-18 17:45:00,196.79,196.793,196.637,196.739,786500000.0
2005-05-18 18:00:00,196.75,196.805,196.594,196.671,7784800010.0
2005-05-18 18:15:00,196.686,196.769,196.547,196.602,7255500007.0
2005-05-18 18:30:00,196.593,196.651,196.407,196.553,4406000005.0
2005-05-18 18:45:00,196.535,196.639,196.505,196.615,3119500000.0
2005-05-18 19:00:00,196.594,196.752,196.511,196.693,2890300002.0
2005-05-18 19:15:00,196.712,196.821,196.632,196.754,3153800003.0
2005-05-18 19:30:00,196.743,196.767,196.639,196.687,3256200002.0
2005-05-18 19:45:00,196.678,196.787,196.618,196.763,2369100002.0
2005-05-18 20:00:00,196.771,196.798,196.593,196.67,2648400000.0
2005-05-18 20:15:00,196.678,196.722,196.518,196.544,3537000001.0
2005-05-18 20:30:00,196.606,196.616,196.396,196.502,4177099994.0
2005-05-18 20:45:00,196.495,196.606,196.421,196.507,4111199996.0
2005-05-18 21:00:00,196.507,196.656,196.476,196.605,2816899999.0
2005-05-18 21:15:00,196.597,196.652,196.539,196.636,3029399992.0
2005-05-18 21:30:00,196.643,196.71,196.619,196.64,1416799999.0
2005-05-18 21:45:00,196.638,196.659,196.52,196.607,1158299996.0
2005-05-18 22:00:00,196.603,196.688,196.56,196.683,1368000003.0
2005-05-18 22:15:00,196.652,196.814,196.606,196.795,1624900004.0
2005-05-18 22:30:00,196.788,196.832,196.695,196.785,1569100003.0
2005-05-18 22:45:00,196.796,196.843,196.752,196.826,1285099999.0
2005-05-18 23:00:00,196.865,196.921,196.742,196.81,873700001.0
2005-05-18 23:15:00,196.794,196.88,196.761,196.817,854200002.0
2005-05-18 23:30:00,196.819,196.979,196.758,196.847,834099999.0
2005-05-18 23:45:00,196.853,196.867,196.738,196.832,887600001.0
2005-05-19 00:00:00,196.806,196.971,196.775,196.898,750499999.0
2005-05-19 00:15:00,196.878,197.005,196.878,196.988,827700002.0
2005-05-19 00:30:00,196.973,197.033,196.888,196.92,746900000.0
2005-05-19 00:45:00,196.915,196.952,196.798,196.832,823500000.0
2005-05-19 01:00:00,196.865,196.865,196.684,196.754,889000002.0
2005-05-19 01:15:00,196.798,196.905,196.752,196.832,934700003.0
2005-05-19 01:30:00,196.821,196.893,196.723,196.866,746200001.0
2005-05-19 01:45:00,196.879,196.95,196.786,196.87,865499999.0
2005-05-19 02:00:00,196.892,196.914,196.762,196.833,738500004.0
2005-05-19 02:15:00,196.816,196.958,196.765,196.958,795200001.0
2005-05-19 02:30:00,196.95,197.096,196.892,197.096,857100000.0
2005-05-19 02:45:00,197.08,197.145,196.986,197.028,765399997.0
2005-05-19 03:00:00,196.995,197.1,196.926,196.964,845899997.0
2005-05-19 03:15:00,196.963,197.054,196.867,196.945,818300002.0
2005-05-19 03:30:00,196.914,196.996,196.836,196.892,756400003.0
2005-05-19 03:45:00,196.928,196.985,196.855,196.924,810800001.0
2005-05-19 04:00:00,196.953,197.07,196.87,197.047,888700000.0
2005-05-19 04:15:00,197.047,197.252,197.026,197.228,762499999.0
2005-05-19 04:30:00,197.213,197.23,197.068,197.118,780200001.0
2005-05-19 04:45:00,197.131,197.171,197.082,197.114,838900003.0
2005-05-19 05:00:00,197.154,197.203,197.013,197.081,780400003.0
2005-05-19 05:15:00,197.09,197.117,197.03,197.03,767699999.0
2005-05-19 05:30:00,197.05,197.136,196.974,197.136,718000003.0
2005-05-19 05:45:00,197.137,197.148,196.972,197.0,764400004.0
2005-05-19 06:00:00,196.997,197.051,196.917,197.041,840400004.0
2005-05-19 06:15:00,196.99,197.082,196.938,197.032,823299999.0
2005-05-19 06:30:00,197.011,197.06,196.891,196.947,747899998.0
2005-05-19 06:45:00,196.959,197.038,196.912,197.025,875299997.0
2005-05-19 07:00:00,197.024,197.125,197.003,197.073,702099998.0
2005-05-19 07:15:00,197.084,197.117,197.034,197.082,917100003.0
2005-05-19 07:30:00,197.076,197.097,196.997,197.016,746199997.0
2005-05-19 07:45:00,197.022,197.072,196.941,196.97,831400004.0
2005-05-19 08:00:00,196.96,196.984,196.79,196.854,780299999.0
2005-05-19 08:15:00,196.843,196.975,196.824,196.923,740100000.0
2005-05-19 08:30:00,196.945,197.032,196.863,197.012,774800000.0
2005-05-19 08:45:00,197.021,197.18,196.95,197.135,734700004.0
2005-05-19 09:00:00,197.134,197.221,197.011,197.047,700200001.0
2005-05-19 09:15:00,197.046,197.152,196.967,197.031,821400002.0
2005-05-19 09:30:00,197.041,197.069,196.919,196.98,776000001.0
2005-05-19 09:45:00,196.981,197.091,196.931,197.053,782499997.0
2005-05-19 10:00:00,197.039,197.084,196.96,196.98,621600000.0
2005-05-19 10:15:00,196.981,197.08,196.903,197.02,857600000.0
2005-05-19 10:30:00,197.151,197.371,197.121,197.255,723100001.0
2005-05-19 10:45:00,197.28,197.289,197.067,197.165,803100001.0
2005-05-19 11:00:00,197.14,197.186,197.05,197.053,736800000.0
2005-05-19 11:15:00,197.04,197.187,196.956,197.086,716400003.0
2005-05-19 11:30:00,197.08,197.255,197.054,197.239,845699999.0
2005-05-19 11:45:00,197.208,197.311,197.199,197.277,745100000.0
2005-05-19 12:00:00,197.286,197.32,197.198,197.266,785000000.0
2005-05-19 12:15:00,197.223,197.26,197.113,197.17,820100003.0
2005-05-19 12:30:00,197.167,197.272,197.14,197.236,718199998.0
2005-05-19 12:45:00,197.246,197.416,197.202,197.396,816499999.0
2005-05-19 13:00:00,197.405,197.431,197.326,197.385,719400003.0
2005-05-19 13:15:00,197.356,197.407,197.251,197.383,777200000.0
2005-05-19 13:30:00,197.371,197.414,197.305,197.34,860300001.0
2005-05-19 13:45:00,197.331,197.379,197.206,197.208,744500000.0
2005-05-19 14:00:00,197.24,197.342,197.216,197.328,786300000.0
2005-05-19 14:15:00,197.3,197.597,197.233,197.592,882900001.0
2005-05-19 14:30:00,197.547,197.586,197.283,197.303,784400000.0
2005-05-19 14:45:00,197.277,197.288,197.138,197.181,873300000.0
2005-05-19 15:00:00,197.188,197.295,197.167,197.193,723799998.0
2005-05-19 15:15:00,197.177,197.231,197.106,197.21,791900000.0
2005-05-19 15:30:00,197.183,197.226,197.147,197.187,878100000.0
2005-05-19 15:45:00,197.19,197.284,197.144,197.261,828600004.0
2005-05-19 16:00:00,197.265,197.325,197.186,197.269,680800002.0
2005-05-19 16:15:00,197.279,197.347,197.234,197.297,803000000.0
2005-05-19 16:30:00,197.291,197.38,197.183,197.38,825600003.0
2005-05-19 16:45:00,197.398,197.482,197.318,197.472,929400005.0
2005-05-19 17:00:00,197.494,197.552,197.286,197.325,858599999.0
2005-05-19 17:15:00,197.349,197.38,197.292,197.332,780200000.0
2005-05-19 17:30:00,197.331,197.435,197.299,197.348,820300003.0
2005-05-19 17:45:00,197.359,197.394,197.248,197.268,870700000.0
2005-05-19 18:00:00,197.31,197.549,197.257,197.42,8077799995.0
2005-05-19 18:15:00,197.417,197.514,197.305,197.441,7533200000.0
2005-05-19 18:30:00,197.431,197.519,197.361,197.469,4465599997.0
2005-05-19 18:45:00,197.462,197.563,197.345,197.455,2835199999.0
2005-05-19 19:00:00,197.433,197.451,197.309,197.345,2902900010.0
2005-05-19 19:15:00,197.345,197.387,197.234,197.289,2965100009.0
2005-05-19 19:30:00,197.333,197.358,197.211,197.307,3148799995.0
2005-05-19 19:45:00,197.309,197.383,197.207,197.275,2232100002.0
2005-05-19 20:00:00,197.281,197.291,197.163,197.218,2689400000.0
2005-05-19 20:15:00,197.224,197.412,197.224,197.361,3320799992.0
2005-05-19 20:30:00,197.394,197.415,197.211,197.405,3909400001.0
2005-05-19 20:45:00,197.411,197.411,197.29,197.392,3691899998.0
2005-05-19 21:00:00,197.391,197.476,197.309,197.413,2928400008.0
2005-05-19 21:15:00,197.43,197.48,197.35,197.435,2789899999.0
2005-05-19 21:30:00,197.424,197.452,197.171,197.267,1406400001.0
2005-05-19 21:45:00,197.253,197.365,197.186,197.331,1153000000.0
2005-05-19 22:00:00,197.31,197.402,197.292,197.39,1460199998.0
2005-05-19 22:15:00,197.385,197.49,197.35,197.455,1371600000.0
2005-05-19 22:30:00,197.442,197.566,197.406,197.446,1388100001.0
2005-05-19 22:45:00,197.453,197.665,197.385,197.665,973400002.0
2005-05-19 23:00:00,197.682,197.698,197.529,197.623,970700002.0
2005-05-19 23:15:00,197.619,197.799,197.619,197.668,790899997.0
2005-05-19 23:30:00,197.687,197.72,197.514,197.558,705400000.0
2005-05-19 23:45:00,197.537,197.553,197.447,197.48,766700001.0
2005-05-20 00:00:00,197.468,197.49,197.354,197.374,800899999.0
2005-05-20 00:15:00,197.38,197.404,197.299,197.335,831800003.0
2005-05-20 00:30:00,197.322,197.432,197.285,197.361,719099999.0
2005-05-20 00:45:00,197.349,197.449,197.27,197.414,720500001.0
2005-05-20 01:00:00,197.412,197.517,197.385,197.463,888099998.0
2005-05-20 01:15:00,197.484,197.562,197.412,197.519,816700001.0
2005-05-20 01:30:00,197.519,197.558,197.442,197.533,737899999.0
2005-05-20 01:45:00,197.523,197.58,197.486,197.513,668800000.0
2005-05-20 02:00:00,197.524,197.661,197.506,197.626,804300000.0
2005-05-20 02:15:00,197.647,197.666,197.542,197.625,839500002.0
2005-05-20 02:30:00,197.638,197.746,197.553,197.746,867200004.0
2005-05-20 02:45:00,197.727,197.807,197.447,197.48,772099999.0
2005-05-20 03:00:00,197.463,197.52,197.418,197.448,634499997.0
2005-05-20 03:15:00,197.463,197.479,197.322,197.392,798700001.0
2005-05-20 03:30:00,197.354,197.419,197.315,197.367,813400002.0
2005-05-20 03:45:00,197.384,197.437,197.321,197.332,784300004.0
2005-05-20 04:00:00,197.35,197.432,197.309,197.42,738899999.0
2005-05-20 04:15:00,197.377,197.452,197.329,197.433,730500003.0
2005-05-20 04:30:00,197.421,197.478,197.343,197.451,800599997.0
2005-05-20 04:45:00,197.427,197.467,197.355,197.408,870200000.0
2005-05-20 05:00:00,197.418,197.442,197.357,197.388,822500003.0
2005-05-20 05:15:00,197.371,197.476,197.367,197.418,856500002.0
2005-05-20 05:30:00,197.42,197.485,197.349,197.47,804600001.0
2005-05-20 05:45:00,197.472,197.509,197.388,197.463,769999998.0
2005-05-20 06:00:00,197.46,197.488,197.389,197.444,840399998.0
2005-05-20 06:15:00,197.454,197.485,197.378,197.457,874299999.0
2005-05-20 06:30:00,197.435,197.514,197.407,197.468,790099995.0
2005-05-20 06:45:00,197.469,197.502,197.391,197.488,811800000.0
2005-05-20 07:00:00,197.449,197.488,197.379,197.414,697699999.0
2005-05-20 07:15:00,197.395,197.47,197.312,197.41,806800001.0
2005-05-20 07:30:00,197.4,197.494,197.354,197.479,768800000.0
2005-05-20 07:45:00,197.501,197.518,197.419,197.478,788100000.0
2005-05-20 08:00:00,197.453,197.469,197.328,197.343,819200002.0
2005-05-20 08:15:00,197.341,197.521,197.314,197.499,818099999.0
2005-05-20 08:30:00,197.474,197.524,197.402,197.453,946300002.0
2005-05-20 08:45:00,197.444,197.532,197.352,197.442,718300000.0
2005-05-20 09:00:00,197.46,197.516,197.332,197.332,796099999.0
2005-05-20 09:15:00,197.312,197.419,197.312,197.38,709800000.0
2005-05-20 09:30:00,197.368,197.393,197.278,197.301,918500003.0
2005-05-20 09:45:00,197.301,197.591,197.283,197.569,785099998.0
2005-05-20 10:00:00,197.589,197.608,197.409,197.431,654300000.0
2005-05-20 10:15:00,197.45,197.481,197.346,197.416,813500000.0
2005-05-20 10:30:00,197.447,197.484,197.373,197.4,959899998.0
2005-05-20 10:45:00,197.407,197.584,197.347,197.558,788400001.0
2005-05-20 11:00:00,197.575,197.657,197.312,197.43,769199999.0
2005-05-20 11:15:00,197.405,197.574,197.381,197.537,698900001.0
2005-05-20 11:30:00,197.548,197.632,197.507,197.615,889700002.0
2005-05-20 11:45:00,197.608,197.653,197.526,197.531,790399998.0
2005-05-20 12:00:00,197.615,197.696,197.54,197.685,674599999.0
2005-05-20 12:15:00,197.714,197.727,197.589,197.657,810200000.0
2005-05-20 12:30:00,197.644,197.675,197.565,197.66,948299996.0
2005-05-20 12:45:00,197.672,197.781,197.647,197.734,866999996.0
2005-05-20 13:00:00,197.728,197.751,197.551,197.648,919499997.0
2005-05-20 13:15:00,197.618,197.767,197.613,197.682,745900001.0
2005-05-20 13:30:00,197.684,197.74,197.549,197.684,816899996.0
2005-05-20 13:45:00,197.673,197.798,197.655,197.69,751799998.0
2005-05-20 14:00:00,197.683,197.826,197.587,197.826,730199998.0
2005-05-20 14:15:00,197.843,197.955,197.795,197.847,740499999.0
2005-05-20 14:30:00,197.843,197.919,197.705,197.756,850500001.0
2005-05-20 14:45:00,197.746,197.817,197.593,197.712,802000000.0
2005-05-20 15:00:00,197.716,197.739,197.456,197.644,822900003.0
2005-05-20 15:15:00,197.632,197.66,197.515,197.525,679399999.0
2005-05-20 15:30:00,197.525,197.526,197.409,197.454,922600002.0
2005-05-20 15:45:00,197.459,197.482,197.334,197.384,714500001.0
2005-05-20 16:00:00,197.395,197.494,197.376,197.401,688599998.0
2005-05-20 16:15:00,197.43,197.441,197.336,197.368,795000002.0
2005-05-20 16:30:00,197.328,197.455,197.296,197.302,712100001.0
2005-05-20 16:45:00,197.319,197.434,197.286,197.292,901400002.0
2005-05-20 17:00:00,197.282,197.362,197.211,197.298,800900003.0
2005-05-20 17:15:00,197.3,197.457,197.253,197.4,776699999.0
2005-05-20 17:30:00,197.397,197.501,197.343,197.343,687700001.0
2005-05-20 17:45:00,197.357,197.393,197.269,197.309,749600003.0
2005-05-20 18:00:00,197.3,197.404,197.23,197.26,7862599999.0
2005-05-20 18:15:00,197.31,197.426,197.202,197.343,8078500010.0
2005-05-20 18:30:00,197.339,197.576,197.289,197.511,4895700008.0
2005-05-20 18:45:00,197.516,197.602,197.464,197.49,3143400001.0
2005-05-20 19:00:00,197.514,197.54,197.35,197.388,2793400001.0
2005-05-20 19:15:00,197.385,197.468,197.281,197.347,3160000003.0
2005-05-20 19:30:00,197.384,197.402,197.242,197.365,3544600004.0
2005-05-20 19:45:00,197.378,197.443,197.29,197.335,2450300000.0
2005-05-20 20:00:00,197.328,197.45,197.328,197.414,2711599990.0
2005-05-20 20:15:00,197.41,197.553,197.298,197.437,3705100004.0
2005-05-20 20:30:00,197.438,197.51,197.401,197.47,4327900006.0
2005-05-20 20:45:00,197.477,197.543,197.382,197.435,3873600003.0
2005-05-20 21:00:00,197.435,197.474,197.377,197.399,3046800008.0
2005-05-20 21:15:00,197.394,197.481,197.366,197.421,2678799997.0
2005-05-20 21:30:00,197.451,197.507,197.41,197.458,1456199997.0
2005-05-20 21:45:00,197.457,197.498,197.417,197.494,1375600004.0
2005-05-20 22:00:00,197.486,197.574,197.47,197.566,1363399998.0
2005-05-20 22:15:00,197.583,197.624,197.537,197.562,1398400000.0
2005-05-20 22:30:00,197.59,197.721,197.526,197.565,1428400001.0
2005-05-20 22:45:00,197.557,197.587,197.454,197.539,1187799996.0
2005-05-22 23:00:00,197.801,197.812,197.772,197.789,622300001.0
2005-05-22 23:15:00,197.799,197.8,197.422,197.449,659500000.0
2005-05-22 23:30:00,197.469,197.489,197.425,197.43,720700002.0
2005-05-22 23:45:00,197.438,197.457,197.367,197.455,732099998.0
2005-05-23 00:00:00,197.474,197.535,197.382,197.387,802599997.0
2005-05-23 00:15:00,197.388,197.469,197.369,197.404,779899999.0
2005-05-23 00:30:00,197.399,197.45,197.376,197.405,636599998.0
2005-05-23 00:45:00,197.389,197.451,197.363,197.409,639699999.0
2005-05-23 01:00:00,197.412,197.467,197.346,197.45,720000004.0
2005-05-23 01:15:00,197.449,197.477,197.41,197.431,762599997.0
2005-05-23 01:30:00,197.435,197.488,197.401,197.462,767300002.0
2005-05-23 01:45:00,197.484,197.554,197.42,197.432,684499999.0
2005-05-23 02:00:00,197.445,197.449,197.364,197.386,814499997.0
2005-05-23 02:15:00,197.397,197.407,197.235,197.274,756799996.0
2005-05-23 02:30:00,197.263,197.31,197.242,197.284,764800002.0
2005-05-23 02:45:00,197.285,197.316,197.196,197.309,729300001.0
2005-05-23 03:00:00,197.291,197.476,197.28,197.452,770600000.0
2005-05-23 03:15:00,197.458,197.463,197.311,197.367,801300002.0
2005-05-23 03:30:00,197.347,197.364,197.291,197.319,828600001.0
2005-05-23 03:45:00,197.326,197.353,197.298,197.33,611400000.0
2005-05-23 04:00:00,197.321,197.373,197.282,197.358,834099997.0
2005-05-23 04:15:00,197.356,197.396,197.308,197.364,816600005.0
2005-05-23 04:30:00,197.377,197.419,197.364,197.383,714200002.0
2005-05-23 04:45:00,197.361,197.434,197.324,197.41,810299999.0
2005-05-23 05:00:00,197.423,197.469,197.385,197.413,868800002.0
2005-05-23 05:15:00,197.422,197.433,197.331,197.364,739899998.0
2005-05-23 05:30:00,197.368,197.368,197.268,197.281,650999998.0
2005-05-23 05:45:00,197.284,197.378,197.245,197.378,887900000.0
2005-05-23 06:00:00,197.359,197.393,197.298,197.358,712199999.0
2005-05-23 06:15:00,197.361,197.389,197.29,197.351,837100001.0
2005-05-23 06:30:00,197.347,197.378,197.313,197.32,688300001.0
2005-05-23 06:45:00,197.327,197.327,197.24,197.32,775099999.0
2005-05-23 07:00:00,197.311,197.356,197.234,197.291,728000000.0
2005-05-23 07:15:00,197.288,197.38,197.276,197.374,829199997.0
2005-05-23 07:30:00,197.371,197.416,197.325,197.37,673500001.0
2005-05-23 07:45:00,197.377,197.452,197.302,197.387,710200002.0
2005-05-23 08:00:00,197.379,197.497,197.293,197.497,657600002.0
2005-05-23 08:15:00,197.507,197.571,197.368,197.543,758999998.0
2005-05-23 08:30:00,197.534,197.549,197.396,197.477,802200000.0
2005-05-23 08:45:00,197.481,197.528,197.26,197.278,695699999.0
2005-05-23 09:00:00,197.282,197.456,197.274,197.363,712400001.0
2005-05-23 09:15:00,197.372,197.437,197.358,197.418,784600006.0
2005-05-23 09:30:00,197.42,197.504,197.395,197.478,709799998.0
2005-05-23 09:45:00,197.466,197.542,197.419,197.536,794299999.0
2005-05-23 10:00:00,197.513,197.56,197.435,197.435,763500001.0
2005-05-23 10:15:00,197.423,197.475,197.356,197.379,740800000.0
2005-05-23 10:30:00,197.379,197.422,197.179,197.243,665800001.0
2005-05-23 10:45:00,197.245,197.248,197.08,197.158,858600000.0
2005-05-23 11:00:00,197.181,197.226,197.131,197.183,749599999.0
2005-05-23 11:15:00,197.163,197.231,197.128,197.189,781300000.0
2005-05-23 11:30:00,197.195,197.311,197.12,197.183,789899999.0
2005-05-23 11:45:00,197.174,197.251,197.105,197.201,723099999.0
2005-05-23 12:00:00,197.234,197.307,197.179,197.218,633400000.0
2005-05-23 12:15:00,197.21,197.284,197.165,197.23,867500002.0
2005-05-23 12:30:00,197.247,197.312,197.178,197.275,815000000.0
2005-05-23 12:45:00,197.272,197.319,197.132,197.188,937900004.0
2005-05-23 13:00:00,197.195,197.251,197.115,197.196,925999999.0
2005-05-23 13:15:00,197.239,197.338,197.186,197.27,765099999.0
2005-05-23 13:30:00,197.252,197.346,197.173,197.294,788000001.0
2005-05-23 13:45:00,197.272,197.338,197.186,197.335,689200000.0
2005-05-23 14:00:00,197.303,197.373,197.237,197.325,843200001.0
2005-05-23 14:15:00,197.298,197.354,197.195,197.296,679099997.0
2005-05-23 14:30:00,197.294,197.302,197.111,197.175,813100001.0
2005-05-23 14:45:00,197.181,197.218,197.075,197.166,830000004.0
2005-05-23 15:00:00,197.166,197.22,196.995,197.075,703299999.0
2005-05-23 15:15:00,197.067,197.07,196.833,196.961,830299999.0
2005-05-23 15:30:00,196.98,196.985,196.859,196.938,838300003.0
2005-05-23 15:45:00,196.908,196.933,196.734,196.857,753000002.0
2005-05-23 16:00:00,196.847,196.936,196.756,196.936,802100000.0
2005-05-23 16:15:00,196.942,197.007,196.791,196.859,681400001.0
2005-05-23 16:30:00,196.831,196.998,196.798,196.951,809600004.0
2005-05-23 16:45:00,196.938,196.967,196.781,196.856,776300001.0
2005-05-23 17:00:00,196.839,196.952,196.79,196.904,738400000.0
2005-05-23 17:15:00,196.919,197.028,196.83,197.005,760500002.0
2005-05-23 17:30:00,197.0,197.069,196.93,196.983,858499999.0
2005-05-23 17:45:00,196.985,197.018,196.869,196.954,869900001.0
2005-05-23 18:00:00,196.975,197.048,196.912,196.971,7836100004.0
2005-05-23 18:15:00,197.009,197.138,196.836,196.863,7922500005.0
2005-05-23 18:30:00,196.89,196.986,196.841,196.917,4659700001.0
2005-05-23 18:45:00,196.992,197.034,196.901,197.0,3033200002.0
2005-05-23 19:00:00,196.989,197.019,196.834,196.892,2781399993.0
2005-05-23 19:15:00,196.908,196.948,196.791,196.925,3185199997.0
2005-05-23 19:30:00,196.87,196.915,196.748,196.84,3286300000.0
2005-05-23 19:45:00,196.85,196.883,196.747,196.802,2282199997.0
2005-05-23 20:00:00,196.852,196.923,196.767,196.781,2847900000.0
2005-05-23 20:15:00,196.79,196.871,196.76,196.815,3649700001.0
2005-05-23 20:30:00,196.836,196.863,196.726,196.791,4261600000.0
2005-05-23 20:45:00,196.775,196.872,196.716,196.865,3855900003.0
2005-05-23 21:00:00,196.858,196.882,196.688,196.875,2958299998.0
2005-05-23 21:15:00,196.843,196.91,196.732,196.803,2824899999.0
2005-05-23 21:30:00,196.768,196.9,196.755,196.837,1445300002.0
2005-05-23 21:45:00,196.892,196.93,196.742,196.824,1363700001.0
2005-05-23 22:00:00,196.853,196.994,196.769,196.937,1553799999.0
2005-05-23 22:15:00,196.949,197.057,196.871,197.01,1549100005.0
2005-05-23 22:30:00,197.026,197.068,196.919,196.964,1429600001.0
2005-05-23 22:45:00,196.944,197.001,196.862,196.994,1069799997.0
2005-05-23 23:00:00,196.938,197.051,196.829,197.023,718900001.0
2005-05-23 23:15:00,197.016,197.041,196.913,196.914,782899998.0
2005-05-23 23:30:00,196.947,196.982,196.859,196.87,719700000.0
2005-05-23 23:45:00,196.858,196.994,196.847,196.966,785199998.0
2005-05-24 00:00:00,196.955,197.104,196.911,197.062,875100000.0
2005-05-24 00:15:00,197.057,197.12,196.992,197.055,889400003.0
2005-05-24 00:30:00,197.059,197.108,196.985,197.062,810099995.0
2005-05-24 00:45:00,197.037,197.143,197.008,197.04,774300000.0
2005-05-24 01:00:00,197.013,197.142,196.982,196.982,850000002.0
2005-05-24 01:15:00,197.058,197.151,196.931,196.971,817000004.0
2005-05-24 01:30:00,196.983,197.095,196.92,197.075,840200003.0
2005-05-24 01:45:00,197.092,197.092,196.835,196.854,717100003.0
2005-05-24 02:00:00,196.845,196.927,196.794,196.857,670099999.0
2005-05-24 02:15:00,196.895,196.941,196.785,196.925,766600003.0
2005-05-24 02:30:00,196.93,196.984,196.833,196.984,773499997.0
2005-05-24 02:45:00,196.967,197.022,196.895,196.906,684200001.0
2005-05-24 03:00:00,196.893,197.021,196.88,196.956,753900000.0
2005-05-24 03:15:00,196.961,197.027,196.878,196.927,740599999.0
2005-05-24 03:30:00,196.912,196.98,196.864,196.888,761200002.0
2005-05-24 03:45:00,196.861,196.952,196.782,196.91,992200002.0
2005-05-24 04:00:00,196.904,196.938,196.791,196.84,782500001.0
2005-05-24 04:15:00,196.845,196.888,196.754,196.849,773900000.0
2005-05-24 04:30:00,196.855,196.883,196.774,196.814,732299999.0
2005-05-24 04:45:00,196.814,196.885,196.783,196.85,809000001.0
2005-05-24 05:00:00,196.86,196.889,196.769,196.831,854000000.0
2005-05-24 05:15:00,196.829,196.882,196.773,196.773,835400000.0
2005-05-24 05:30:00,196.809,196.884,196.776,196.874,712599999.0
2005-05-24 05:45:00,196.853,196.898,196.777,196.825,758599998.0
2005-05-24 06:00:00,196.806,196.878,196.729,196.759,773900001.0
2005-05-24 06:15:00,196.765,196.862,196.751,196.822,640600001.0
2005-05-24 06:30:00,196.827,196.84,196.718,196.773,765400000.0
2005-05-24 06:45:00,196.794,196.823,196.721,196.78,822499999.0
2005-05-24 07:00:00,196.775,196.828,196.675,196.752,843699999.0
2005-05-24 07:15:00,196.762,196.833,196.705,196.785,707100001.0
2005-05-24 07:30:00,196.785,196.841,196.719,196.819,749199999.0
2005-05-24 07:45:00,196.796,196.855,196.721,196.812,838000000.0
2005-05-24 08:00:00,196.827,196.841,196.655,196.668,778000002.0
2005-05-24 08:15:00,196.687,196.905,196.629,196.868,733300000.0
2005-05-24 08:30:00,196.85,196.948,196.688,196.733,930599999.0
2005-05-24 08:45:00,196.704,196.79,196.657,196.683,690800000.0
2005-05-24 09:00:00,196.631,196.693,196.491,196.582,724300000.0
2005-05-24 09:15:00,196.634,196.724,196.558,196.712,783100000.0
2005-05-24 09:30:00,196.714,196.795,196.645,196.661,805699998.0
2005-05-24 09:45:00,196.77,196.8,196.664,196.735,730900000.0
2005-05-24 10:00:00,196.728,196.802,196.57,196.711,841800001.0
2005-05-24 10:15:00,196.71,196.925,196.656,196.894,630499999.0
2005-05-24 10:30:00,196.895,196.896,196.635,196.745,734300000.0
2005-05-24 10:45:00,196.753,196.845,196.689,196.83,867400002.0
2005-05-24 11:00:00,196.845,196.949,196.748,196.789,766000001.0
2005-05-24 11:15:00,196.795,196.966,196.769,196.807,738400000.0
2005-05-24 11:30:00,196.839,196.925,196.785,196.867,923200004.0
2005-05-24 11:45:00,196.843,196.897,196.597,196.597,734799999.0
2005-05-24 12:00:00,196.603,196.723,196.48,196.671,667399999.0
2005-05-24 12:15:00,196.62,196.727,196.574,196.684,818600000.0
2005-05-24 12:30:00,196.687,196.696,196.473,196.544,719300002.0
2005-05-24 12:45:00,196.518,196.695,196.501,196.665,794499999.0
2005-05-24 13:00:00,196.68,196.711,196.541,196.66,733500002.0
2005-05-24 13:15:00,196.644,196.699,196.584,196.648,811600002.0
2005-05-24 13:30:00,196.655,196.811,196.6,196.78,748899999.0
2005-05-24 13:45:00,196.746,196.834,196.666,196.707,782800001.0
2005-05-24 14:00:00,196.709,196.863,196.699,196.802,779300003.0
2005-05-24 14:15:00,196.811,196.872,196.764,196.808,779399998.0
2005-05-24 14:30:00,196.786,197.004,196.754,196.964,619600000.0
2005-05-24 14:45:00,196.879,196.973,196.752,196.798,760100003.0
2005-05-24 15:00:00,196.827,196.827,196.587,196.68,732300000.0
2005-05-24 15:15:00,196.675,196.789,196.597,196.756,750400000.0
2005-05-24 15:30:00,196.735,196.793,196.67,196.768,771600001.0
2005-05-24 15:45:00,196.77,196.932,196.697,196.898,775600001.0
2005-05-24 16:00:00,196.875,196.934,196.797,196.838,688800000.0
2005-05-24 16:15:00,196.799,196.839,196.734,196.764,772700002.0
2005-05-24 16:30:00,196.757,196.836,196.548,196.585,884899998.0
2005-05-24 16:45:00,196.558,196.739,196.495,196.502,816300000.0
2005-05-24 17:00:00,196.478,196.683,196.46,196.564,789899999.0
2005-05-24 17:15:00,196.548,196.606,196.467,196.55,881099999.0
2005-05-24 17:30:00,196.555,196.699,196.402,196.424,684700000.0
2005-05-24 17:45:00,196.49,196.576,196.429,196.471,788699998.0
2005-05-24 18:00:00,196.49,196.532,196.373,196.44,7918999998.0
2005-05-24 18:15:00,196.427,196.565,196.346,196.451,7423799991.0
2005-05-24 18:30:00,196.462,196.512,196.386,196.469,4669199998.0
2005-05-24 18:45:00,196.472,196.581,196.429,196.48,3282199996.0
2005-05-24 19:00:00,196.48,196.562,196.39,196.486,2818700004.0
2005-05-24 19:15:00,196.518,196.591,196.377,196.513,2994399997.0
2005-05-24 19:30:00,196.525,196.588,196.433,196.463,3358000005.0
2005-05-24 19:45:00,196.472,196.62,196.405,196.486,2412000000.0
2005-05-24 20:00:00,196.485,196.503,196.301,196.44,2684100001.0
2005-05-24 20:15:00,196.437,196.488,196.29,196.467,3598300003.0
2005-05-24 20:30:00,196.455,196.49,196.289,196.416,4188899996.0
2005-05-24 20:45:00,196.419,196.539,196.336,196.425,3727799999.0
2005-05-24 21:00:00,196.42,196.544,196.317,196.488,2892999996.0
2005-05-24 21:15:00,196.523,196.617,196.47,196.603,2808100000.0
2005-05-24 21:30:00,196.548,196.622,196.506,196.58,1205300000.0
2005-05-24 21:45:00,196.597,196.61,196.451,196.458,1260000006.0
2005-05-24 22:00:00,196.456,196.551,196.425,196.463,1459899997.0
2005-05-24 22:15:00,196.465,196.559,196.425,196.527,1456100005.0
2005-05-24 22:30:00,196.499,196.572,196.418,196.535,1427800000.0
2005-05-24 22:45:00,196.517,196.662,196.455,196.632,1049499998.0
2005-05-24 23:00:00,196.638,196.662,196.407,196.494,737000003.0
2005-05-24 23:15:00,196.522,196.589,196.443,196.552,862900000.0
2005-05-24 23:30:00,196.567,196.714,196.499,196.626,669699997.0
2005-05-24 23:45:00,196.656,196.724,196.58,196.665,895300003.0
2005-05-25 00:00:00,196.69,196.742,196.612,196.631,837199997.0
2005-05-25 00:15:00,196.632,196.717,196.589,196.67,787999999.0
2005-05-25 00:30:00,196.668,196.674,196.55,196.605,863900001.0
2005-05-25 00:45:00,196.654,196.691,196.509,196.541,598499999.0
2005-05-25 01:00:00,196.531,196.662,196.471,196.492,930700002.0
2005-05-25 01:15:00,196.529,196.537,196.292,196.292,760599999.0
2005-05-25 01:30:00,196.331,196.359,196.191,196.328,829000001.0
2005-05-25 01:45:00,196.367,196.371,196.202,196.3,864499995.0
2005-05-25 02:00:00,196.298,196.472,196.262,196.472,700100000.0
2005-05-25 02:15:00,196.424,196.547,196.396,196.503,764599999.0
2005-05-25 02:30:00,196.42,196.647,196.42,196.587,776200001.0
2005-05-25 02:45:00,196.585,196.591,196.376,196.43,768700004.0
2005-05-25 03:00:00,196.401,196.543,196.365,196.495,859400000.0
2005-05-25 03:15:00,196.463,196.54,196.407,196.448,767900001.0
2005-05-25 03:30:00,196.48,196.492,196.313,196.341,862699999.0
2005-05-25 03:45:00,196.355,196.369,196.166,196.262,732200002.0
2005-05-25 04:00:00,196.225,196.404,196.215,196.392,652400000.0
2005-05-25 04:15:00,196.416,196.434,196.312,196.329,696700003.0
2005-05-25 04:30:00,196.392,196.419,196.275,196.281,716999998.0
2005-05-25 04:45:00,196.247,196.455,196.247,196.405,750699998.0
2005-05-25 05:00:00,196.43,196.505,196.336,196.379,671200000.0
2005-05-25 05:15:00,196.318,196.474,196.31,196.323,643500000.0
2005-05-25 05:30:00,196.42,196.469,196.345,196.434,873700000.0
2005-05-25 05:45:00,196.408,196.513,196.368,196.423,842499997.0
2005-05-25 06:00:00,196.416,196.499,196.346,196.466,797500000.0
2005-05-25 06:15:00,196.461,196.497,196.402,196.471,812899999.0
2005-05-25 06:30:00,196.455,196.49,196.335,196.369,744600001.0
2005-05-25 06:45:00,196.45,196.452,196.324,196.391,830699997.0
2005-05-25 07:00:00,196.366,196.482,196.345,196.445,700700003.0
2005-05-25 07:15:00,196.456,196.497,196.368,196.447,753600003.0
2005-05-25 07:30:00,196.441,196.561,196.427,196.539,684499998.0
2005-05-25 07:45:00,196.503,196.61,196.442,196.501,844200001.0
2005-05-25 08:00:00,196.5,196.607,196.464,196.525,665100001.0
2005-05-25 08:15:00,196.482,196.506,196.369,196.483,730700000.0
2005-05-25 08:30:00,196.436,196.535,196.368,196.503,867999997.0
2005-05-25 08:45:00,196.514,196.518,196.415,196.431,648299999.0
2005-05-25 09:00:00,196.474,196.497,196.365,196.471,840799999.0
2005-05-25 09:15:00,196.467,196.487,196.28,196.321,755700000.0
2005-05-25 09:30:00,196.328,196.38,196.219,196.278,796800002.0
2005-05-25 09:45:00,196.254,196.35,196.183,196.219,703400000.0
2005-05-25 10:00:00,196.249,196.325,196.114,196.236,877200001.0
2005-05-25 10:15:00,196.281,196.3,196.115,196.165,762599998.0
2005-05-25 10:30:00,196.13,196.25,196.054,196.236,904600002.0
2005-05-25 10:45:00,196.213,196.34,196.172,196.286,799999998.0
2005-05-25 11:00:00,196.273,196.429,196.232,196.328,843599994.0
2005-05-25 11:15:00,196.332,196.511,196.27,196.511,835999998.0
2005-05-25 11:30:00,196.496,196.606,196.447,196.564,821100003.0
2005-05-25 11:45:00,196.567,196.666,196.502,196.619,770599999.0
2005-05-25 12:00:00,196.633,196.718,196.539,196.657,854400000.0
2005-05-25 12:15:00,196.648,196.889,196.63,196.868,807500000.0
2005-05-25 12:30:00,196.867,196.982,196.823,196.855,900799999.0
2005-05-25 12:45:00,196.912,196.912,196.752,196.858,730100001.0
2005-05-25 13:00:00,196.812,196.941,196.736,196.898,849499999.0
2005-05-25 13:15:00,196.89,197.071,196.814,196.866,750500002.0
2005-05-25 13:30:00,196.878,196.98,196.835,196.86,846800002.0
2005-05-25 13:45:00,196.821,196.905,196.778,196.879,786100001.0
2005-05-25 14:00:00,196.846,196.886,196.655,196.682,783400000.0
2005-05-25 14:15:00,196.695,196.835,196.65,196.833,914500000.0
2005-05-25 14:30:00,196.793,196.826,196.667,196.797,799900001.0
2005-05-25 14:45:00,196.8,196.919,196.779,196.847,707699998.0
2005-05-25 15:00:00,196.814,196.88,196.682,196.85,808700002.0
2005-05-25 15:15:00,196.868,196.889,196.711,196.802,609699999.0
2005-05-25 15:30:00,196.81,196.862,196.652,196.739,827500002.0
2005-05-25 15:45:00,196.688,196.822,196.681,196.79,887700005.0
2005-05-25 16:00:00,196.805,197.139,196.798,197.076,611100001.0
2005-05-25 16:15:00,197.098,197.168,196.902,196.957,706300000.0
2005-05-25 16:30:00,196.952,197.085,196.923,196.984,858999999.0
2005-05-25 16:45:00,197.007,197.245,196.928,197.245,937500001.0
2005-05-25 17:00:00,197.239,197.369,197.155,197.258,744900000.0
2005-05-25 17:15:00,197.268,197.425,197.236,197.325,698200003.0
2005-05-25 17:30:00,197.312,197.422,197.245,197.352,770099999.0
2005-05-25 17:45:00,197.366,197.376,197.138,197.209,798700000.0
2005-05-25 18:00:00,197.193,197.215,197.007,197.071,8012499986.0
2005-05-25 18:15:00,197.05,197.178,197.033,197.15,7680900010.0
2005-05-25 18:30:00,197.164,197.368,197.085,197.323,4571099998.0
2005-05-25 18:45:00,197.338,197.402,197.275,197.33,3077800003.0
2005-05-25 19:00:00,197.317,197.397,197.249,197.318,2825100000.0
2005-05-25 19:15:00,197.327,197.376,197.247,197.339,3105700000.0
2005-05-25 19:30:00,197.31,197.379,197.24,197.322,3432100010.0
2005-05-25 19:45:00,197.293,197.331,197.218,197.255,2373300000.0
2005-05-25 20:00:00,197.272,197.422,197.239,197.367,2560600004.0
2005-05-25 20:15:00,197.368,197.423,197.301,197.391,3642599995.0
2005-05-25 20:30:00,197.376,197.437,197.29,197.34,3962199995.0
2005-05-25 20:45:00,197.313,197.39,197.26,197.328,3924300003.0
2005-05-25 21:00:00,197.315,197.408,197.279,197.383,2988899990.0
2005-05-25 21:15:00,197.36,197.401,197.214,197.281,3103800007.0
2005-05-25 21:30:00,197.291,197.342,197.19,197.268,1413800000.0
2005-05-25 21:45:00,197.303,197.348,197.21,197.273,1211700004.0
2005-05-25 22:00:00,197.276,197.295,197.142,197.142,1514899998.0
2005-05-25 22:15:00,197.223,197.274,197.15,197.219,1666900000.0
2005-05-25 22:30:00,197.201,197.289,197.164,197.243,1528200001.0
2005-05-25 22:45:00,197.234,197.35,197.181,197.25,1118999999.0
2005-05-25 23:00:00,197.279,197.292,197.132,197.245,847200000.0
2005-05-25 23:15:00,197.287,197.329,197.215,197.251,686000002.0
2005-05-25 23:30:00,197.337,197.337,197.164,197.164,769500002.0
2005-05-25 23:45:00,197.219,197.268,197.055,197.123,701199999.0
2005-05-26 00:00:00,197.119,197.227,197.067,197.082,686400001.0
2005-05-26 00:15:00,197.137,197.199,197.089,197.168,847999999.0
2005-05-26 00:30:00,197.151,197.266,197.145,197.215,720900000.0
2005-05-26 00:45:00,197.168,197.282,197.134,197.254,651800003.0
2005-05-26 01:00:00,197.267,197.278,197.177,197.235,674800001.0
2005-05-26 01:15:00,197.275,197.298,197.114,197.173,754899999.0
2005-05-26 01:30:00,197.182,197.32,197.096,197.277,766600000.0
2005-05-26 01:45:00,197.347,197.437,197.248,197.345,795699995.0
2005-05-26 02:00:00,197.34,197.408,197.26,197.304,867000005.0
2005-05-26 02:15:00,197.319,197.434,197.265,197.351,779800002.0
2005-05-26 02:30:00,197.378,197.479,197.298,197.369,712000002.0
2005-05-26 02:45:00,197.328,197.431,197.297,197.384,747400000.0
2005-05-26 03:00:00,197.362,197.492,197.317,197.399,707099999.0
2005-05-26 03:15:00,197.452,197.534,197.348,197.47,767000000.0
2005-05-26 03:30:00,197.486,197.57,197.456,197.497,718800003.0
2005-05-26 03:45:00,197.466,197.526,197.41,197.472,877900001.0
2005-05-26 04:00:00,197.453,197.57,197.45,197.527,859499998.0
2005-05-26 04:15:00,197.525,197.571,197.451,197.57,876400002.0
2005-05-26 04:30:00,197.517,197.662,197.492,197.612,887900006.0
2005-05-26 04:45:00,197.578,197.658,197.557,197.576,830899999.0
2005-05-26 05:00:00,197.652,197.688,197.577,197.625,745800002.0
2005-05-26 05:15:00,197.642,197.675,197.568,197.644,693499999.0
2005-05-26 05:30:00,197.695,197.696,197.532,197.601,746000000.0
2005-05-26 05:45:00,197.578,197.667,197.543,197.616,857200002.0
2005-05-26 06:00:00,197.583,197.608,197.461,197.463,870200000.0
2005-05-26 06:15:00,197.489,197.523,197.42,197.453,708000002.0
2005-05-26 06:30:00,197.512,197.512,197.398,197.477,814200005.0
2005-05-26 06:45:00,197.477,197.496,197.324,197.39,846700003.0
2005-05-26 07:00:00,197.359,197.486,197.331,197.486,805800004.0
2005-05-26 07:15:00,197.464,197.477,197.135,197.241,760399996.0
2005-05-26 07:30:00,197.257,197.36,197.236,197.305,728600000.0
2005-05-26 07:45:00,197.304,197.35,197.143,197.241,857099998.0
2005-05-26 08:00:00,197.233,197.27,196.977,197.002,671500001.0
2005-05-26 08:15:00,197.033,197.109,196.964,197.051,766000001.0
2005-05-26 08:30:00,197.01,197.175,196.82,196.86,835600000.0
2005-05-26 08:45:00,196.854,197.052,196.765,196.97,719700002.0
2005-05-26 09:00:00,196.95,197.007,196.869,196.922,785199996.0
2005-05-26 09:15:00,196.922,197.053,196.873,197.005,760000002.0
2005-05-26 09:30:00,197.047,197.189,197.002,197.117,874900002.0
2005-05-26 09:45:00,197.135,197.244,197.075,197.204,911200004.0
2005-05-26 10:00:00,197.192,197.244,197.119,197.197,716199995.0
2005-05-26 10:15:00,197.202,197.284,197.065,197.109,815200004.0
2005-05-26 10:30:00,197.131,197.329,197.062,197.329,850100004.0
2005-05-26 10:45:00,197.365,197.39,197.245,197.313,766900003.0
2005-05-26 11:00:00,197.313,197.34,197.098,197.166,843600001.0
2005-05-26 11:15:00,197.201,197.309,197.159,197.202,753099998.0
2005-05-26 11:30:00,197.169,197.31,197.168,197.267,759800000.0
2005-05-26 11:45:00,197.258,197.403,197.219,197.38,789300008.0
2005-05-26 12:00:00,197.414,197.414,197.219,197.271,751699997.0
2005-05-26 12:15:00,197.21,197.298,197.184,197.27,666499999.0
2005-05-26 12:30:00,197.287,197.477,197.275,197.368,736400004.0
2005-05-26 12:45:00,197.36,197.374,197.186,197.25,848200001.0
2005-05-26 13:00:00,197.227,197.254,197.115,197.201,903000005.0
2005-05-26 13:15:00,197.151,197.318,197.039,197.3,810900003.0
2005-05-26 13:30:00,197.319,197.341,197.08,197.218,701600004.0
2005-05-26 13:45:00,197.175,197.321,197.043,197.087,736299999.0
2005-05-26 14:00:00,197.089,197.223,197.083,197.207,812200002.0
2005-05-26 14:15:00,197.196,197.29,197.103,197.25,747399996.0
2005-05-26 14:30:00,197.25,197.322,197.109,197.175,730600002.0
2005-05-26 14:45:00,197.16,197.258,197.103,197.204,746500003.0
2005-05-26 15:00:00,197.194,197.336,197.137,197.275,719000000.0
2005-05-26 15:15:00,197.26,197.3,197.165,197.214,706399996.0
2005-05-26 15:30:00,197.205,197.31,197.124,197.214,878200003.0
2005-05-26 15:45:00,197.155,197.264,196.995,197.102,756800000.0
2005-05-26 16:00:00,197.093,197.167,197.018,197.124,765499999.0
2005-05-26 16:15:00,197.151,197.151,196.928,196.963,792400001.0
2005-05-26 16:30:00,196.945,196.992,196.849,196.898,860200003.0
2005-05-26 16:45:00,196.879,196.992,196.84,196.84,839300000.0
2005-05-26 17:00:00,196.842,196.853,196.58,196.661,855800001.0
2005-05-26 17:15:00,196.685,196.786,196.513,196.766,633300000.0
2005-05-26 17:30:00,196.765,196.781,196.524,196.549,803200001.0
2005-05-26 17:45:00,196.534,196.638,196.429,196.527,832599998.0
2005-05-26 18:00:00,196.552,196.66,196.488,196.552,8276000005.0
2005-05-26 18:15:00,196.558,196.592,196.468,196.554,7428800003.0
2005-05-26 18:30:00,196.55,196.656,196.442,196.609,4802400006.0
2005-05-26 18:45:00,196.607,196.651,196.479,196.586,3246700007.0
2005-05-26 19:00:00,196.547,196.604,196.442,196.51,3038100004.0
2005-05-26 19:15:00,196.513,196.538,196.354,196.472,3129500003.0
2005-05-26 19:30:00,196.458,196.547,196.396,196.498,3362200011.0
2005-05-26 19:45:00,196.511,196.647,196.448,196.54,2325300003.0
2005-05-26 20:00:00,196.529,196.633,196.454,196.537,2821400004.0
2005-05-26 20:15:00,196.557,196.583,196.387,196.434,3499700001.0
2005-05-26 20:30:00,196.412,196.472,196.344,196.452,3748100002.0
2005-05-26 20:45:00,196.472,196.679,196.377,196.555,3862300005.0
2005-05-26 21:00:00,196.553,196.6,196.458,196.458,2960400001.0
2005-05-26 21:15:00,196.48,196.575,196.4,196.417,2957200002.0
2005-05-26 21:30:00,196.406,196.461,196.343,196.434,1503800000.0
2005-05-26 21:45:00,196.437,196.456,196.275,196.29,1461199994.0
2005-05-26 22:00:00,196.306,196.464,196.294,196.399,1509099999.0
2005-05-26 22:15:00,196.405,196.436,196.255,196.349,1437899999.0
2005-05-26 22:30:00,196.343,196.361,196.23,196.292,1410699998.0
2005-05-26 22:45:00,196.3,196.484,196.244,196.421,989500000.0
2005-05-26 23:00:00,196.414,196.471,196.321,196.409,892199998.0
2005-05-26 23:15:00,196.454,196.466,196.369,196.446,768699996.0
2005-05-26 23:30:00,196.44,196.518,196.399,196.455,830900001.0
2005-05-26 23:45:00,196.479,196.511,196.388,196.436,776999998.0
2005-05-27 00:00:00,196.442,196.529,196.405,196.438,691899999.0
2005-05-27 00:15:00,196.443,196.57,196.443,196.567,744200001.0
2005-05-27 00:30:00,196.572,196.631,196.535,196.598,690800000.0
2005-05-27 00:45:00,196.592,196.627,196.445,196.541,670499998.0
2005-05-27 01:00:00,196.557,196.625,196.484,196.544,935200001.0
2005-05-27 01:15:00,196.565,196.684,196.515,196.66,758300000.0
2005-05-27 01:30:00,196.667,196.703,196.594,196.65,760800000.0
2005-05-27 01:45:00,196.63,196.713,196.545,196.602,701299999.0
2005-05-27 02:00:00,196.617,196.818,196.579,196.802,840999996.0
2005-05-27 02:15:00,196.789,196.794,196.658,196.686,843099997.0
2005-05-27 02:30:00,196.698,196.753,196.622,196.748,797000000.0
2005-05-27 02:45:00,196.73,196.804,196.641,196.79,765599999.0
2005-05-27 03:00:00,196.768,196.904,196.761,196.867,718100001.0
2005-05-27 03:15:00,196.903,196.903,196.737,196.854,673900000.0
2005-05-27 03:30:00,196.817,196.817,196.704,196.776,855199997.0
2005-05-27 03:45:00,196.792,196.845,196.728,196.778,758000001.0
2005-05-27 04:00:00,196.783,196.846,196.714,196.814,825700000.0
2005-05-27 04:15:00,196.85,196.957,196.792,196.909,722099998.0
2005-05-27 04:30:00,196.931,196.933,196.803,196.846,700900001.0
2005-05-27 04:45:00,196.805,196.89,196.755,196.776,795300002.0
2005-05-27 05:00:00,196.817,196.835,196.73,196.759,852499996.0
2005-05-27 05:15:00,196.802,196.808,196.672,196.68,719799998.0
2005-05-27 05:30:00,196.713,196.777,196.59,196.655,805200000.0
2005-05-27 05:45:00,196.653,196.707,196.592,196.663,850200003.0
2005-05-27 06:00:00,196.648,196.693,196.569,196.61,939600001.0
2005-05-27 06:15:00,196.586,196.694,196.567,196.621,826900002.0
2005-05-27 06:30:00,196.596,196.623,196.475,196.535,784700004.0
2005-05-27 06:45:00,196.538,196.562,196.444,196.515,819199997.0
2005-05-27 07:00:00,196.506,196.555,196.459,196.539,788699997.0
2005-05-27 07:15:00,196.549,196.624,196.459,196.607,825099999.0
2005-05-27 07:30:00,196.596,196.635,196.504,196.602,770700003.0
2005-05-27 07:45:00,196.613,196.627,196.467,196.523,759900003.0
2005-05-27 08:00:00,196.533,196.625,196.449,196.602,698499999.0
2005-05-27 08:15:00,196.582,196.647,196.524,196.591,817300001.0
2005-05-27 08:30:00,196.548,196.716,196.505,196.67,902800002.0
2005-05-27 08:45:00,196.679,196.69,196.499,196.499,840199999.0
2005-05-27 09:00:00,196.493,196.643,196.479,196.59,770000001.0
2005-05-27 09:15:00,196.593,196.702,196.548,196.686,968000002.0
2005-05-27 09:30:00,196.674,196.748,196.609,196.715,718200003.0
2005-05-27 09:45:00,196.681,196.854,196.666,196.775,656599998.0
2005-05-27 10:00:00,196.741,196.796,196.647,196.765,697900001.0
2005-05-27 10:15:00,196.693,196.844,196.684,196.698,840800000.0
2005-05-27 10:30:00,196.7,196.793,196.664,196.77,887599999.0
2005-05-27 10:45:00,196.795,196.82,196.666,196.72,678999999.0
2005-05-27 11:00:00,196.749,196.788,196.606,196.67,658699999.0
2005-05-27 11:15:00,196.664,196.719,196.582,196.625,739500000.0
2005-05-27 11:30:00,196.607,196.631,196.495,196.608,777800000.0
2005-05-27 11:45:00,196.596,196.657,196.423,196.45,750400000.0
2005-05-27 12:00:00,196.47,196.5,196.271,196.467,879000001.0
2005-05-27 12:15:00,196.46,196.512,196.38,196.46,777500000.0
2005-05-27 12:30:00,196.469,196.499,196.359,196.451,847499999.0
2005-05-27 12:45:00,196.45,196.691,196.424,196.585,804900002.0
2005-05-27 13:00:00,196.573,196.594,196.447,196.513,872400001.0
2005-05-27 13:15:00,196.52,196.662,196.419,196.662,852399997.0
2005-05-27 13:30:00,196.65,196.824,196.555,196.785,801200000.0
2005-05-27 13:45:00,196.776,196.857,196.693,196.743,683900001.0
2005-05-27 14:00:00,196.767,196.822,196.668,196.822,835099997.0
2005-05-27 14:15:00,196.863,196.97,196.797,196.854,790200002.0
2005-05-27 14:30:00,196.846,196.884,196.73,196.81,805600001.0
2005-05-27 14:45:00,196.794,196.93,196.756,196.819,813299998.0
2005-05-27 15:00:00,196.826,197.091,196.826,197.009,826800001.0
2005-05-27 15:15:00,196.997,197.089,196.93,196.95,644899999.0
2005-05-27 15:30:00,196.935,197.05,196.809,196.818,770500002.0
2005-05-27 15:45:00,196.797,196.819,196.581,196.677,831000003.0
2005-05-27 16:00:00,196.653,196.781,196.633,196.692,828100005.0
2005-05-27 16:15:00,196.688,196.865,196.665,196.832,759199996.0
2005-05-27 16:30:00,196.792,196.882,196.735,196.868,783799999.0
2005-05-27 16:45:00,196.841,196.985,196.802,196.928,951999998.0
2005-05-27 17:00:00,196.945,197.005,196.823,196.903,777300000.0
2005-05-27 17:15:00,196.889,197.045,196.841,196.926,781400002.0
2005-05-27 17:30:00,196.925,196.97,196.683,196.747,839699997.0
2005-05-27 17:45:00,196.735,196.793,196.394,196.58,698800001.0
2005-05-27 18:00:00,196.601,196.693,196.542,196.614,7951099991.0
2005-05-27 18:15:00,196.615,196.781,196.554,196.671,7603700001.0
2005-05-27 18:30:00,196.724,196.79,196.541,196.769,4580800000.0
2005-05-27 18:45:00,196.763,196.837,196.678,196.774,3115299993.0
2005-05-27 19:00:00,196.731,196.848,196.677,196.808,2906200007.0
2005-05-27 19:15:00,196.83,196.889,196.73,196.797,3173200001.0
2005-05-27 19:30:00,196.819,196.822,196.646,196.753,3157099997.0
2005-05-27 19:45:00,196.79,196.932,196.76,196.848,2300500005.0
2005-05-27 20:00:00,196.859,196.893,196.699,196.778,2536700001.0
2005-05-27 20:15:00,196.786,196.906,196.711,196.795,3547900001.0
2005-05-27 20:30:00,196.821,196.885,196.707,196.748,3855100001.0
2005-05-27 20:45:00,196.768,196.87,196.659,196.816,3999000013.0
2005-05-27 21:00:00,196.794,196.901,196.721,196.81,2927300008.0
2005-05-27 21:15:00,196.834,196.911,196.733,196.9,2825800005.0
2005-05-27 21:30:00,196.884,196.964,196.747,196.905,1383899996.0
2005-05-27 21:45:00,196.834,196.936,196.753,196.881,1201699999.0
2005-05-27 22:00:00,196.88,197.02,196.841,196.889,1509900000.0
2005-05-27 22:15:00,196.893,197.014,196.828,196.957,1618999999.0
2005-05-27 22:30:00,196.937,196.97,196.667,196.667,1495299999.0
2005-05-27 22:45:00,196.734,196.919,196.732,196.842,1113599999.0
2005-05-29 23:00:00,196.864,196.952,196.837,196.915,782299998.0
2005-05-29 23:15:00,196.895,196.933,196.776,196.836,744100001.0
2005-05-29 23:30:00,196.861,196.879,196.712,196.79,617600000.0
2005-05-29 23:45:00,196.805,197.032,196.805,196.985,832299998.0
2005-05-30 00:00:00,196.979,197.062,196.927,197.02,702100002.0
2005-05-30 00:15:00,197.023,197.184,196.987,197.143,741300000.0
2005-05-30 00:30:00,197.156,197.209,197.023,197.073,794000003.0
2005-05-30 00:45:00,197.071,197.128,196.971,196.984,685200000.0
2005-05-30 01:00:00,196.957,197.072,196.874,196.953,824600002.0
2005-05-30 01:15:00,196.977,197.0,196.779,196.864,634199998.0
2005-05-30 01:30:00,196.89,196.916,196.772,196.85,793100003.0
2005-05-30 01:45:00,196.839,196.955,196.75,196.921,836500000.0
2005-05-30 02:00:00,196.929,196.936,196.719,196.786,871900003.0
2005-05-30 02:15:00,196.828,196.872,196.739,196.818,694100000.0
2005-05-30 02:30:00,196.805,196.829,196.639,196.683,913499998.0
2005-05-30 02:45:00,196.667,196.739,196.574,196.72,689400002.0
2005-05-30 03:00:00,196.692,196.807,196.642,196.768,896699999.0
2005-05-30 03:15:00,196.773,196.864,196.704,196.773,759299999.0
2005-05-30 03:30:00,196.802,196.839,196.705,196.809,814500005.0
2005-05-30 03:45:00,196.81,196.915,196.752,196.827,761399999.0
2005-05-30 04:00:00,196.868,196.883,196.773,196.813,896300000.0
2005-05-30 04:15:00,196.804,196.87,196.698,196.734,797100001.0
2005-05-30 04:30:00,196.716,196.768,196.621,196.668,740400000.0
2005-05-30 04:45:00,196.671,196.74,196.64,196.709,749200000.0
2005-05-30 05:00:00,196.717,196.797,196.648,196.794,886500004.0
2005-05-30 05:15:00,196.742,196.921,196.702,196.883,776600002.0
2005-05-30 05:30:00,196.902,196.922,196.78,196.842,737199999.0
2005-05-30 05:45:00,196.826,196.859,196.708,196.793,839900001.0
2005-05-30 06:00:00,196.811,196.874,196.755,196.844,875100007.0
2005-05-30 06:15:00,196.791,196.864,196.648,196.671,751100001.0
2005-05-30 06:30:00,196.667,196.742,196.614,196.654,750299998.0
2005-05-30 06:45:00,196.64,196.707,196.595,196.651,864200003.0
2005-05-30 07:00:00,196.68,196.701,196.619,196.674,834999999.0
2005-05-30 07:15:00,196.684,196.719,196.569,196.62,845700000.0
2005-05-30 07:30:00,196.63,196.73,196.586,196.648,799199999.0
2005-05-30 07:45:00,196.611,196.74,196.601,196.694,842799999.0
2005-05-30 08:00:00,196.699,196.756,196.624,196.684,676000003.0
2005-05-30 08:15:00,196.68,196.829,196.649,196.815,841499998.0
2005-05-30 08:30:00,196.776,196.824,196.689,196.78,826099999.0
2005-05-30 08:45:00,196.784,196.871,196.725,196.839,701100000.0
2005-05-30 09:00:00,196.835,196.909,196.76,196.897,658199999.0
2005-05-30 09:15:00,196.875,196.976,196.791,196.822,915000002.0
2005-05-30 09:30:00,196.818,196.939,196.814,196.916,703499996.0
2005-05-30 09:45:00,196.919,196.96,196.819,196.901,766699998.0
2005-05-30 10:00:00,196.862,196.902,196.757,196.777,625800000.0
2005-05-30 10:15:00,196.781,196.874,196.716,196.86,818400001.0
2005-05-30 10:30:00,196.862,196.874,196.701,196.795,710399998.0
2005-05-30 10:45:00,196.805,196.839,196.743,196.825,796500002.0
2005-05-30 11:00:00,196.847,196.87,196.767,196.805,694200000.0
2005-05-30 11:15:00,196.801,196.858,196.731,196.799,720400000.0
2005-05-30 11:30:00,196.787,196.808,196.651,196.742,835300002.0
2005-05-30 11:45:00,196.718,196.747,196.622,196.689,699700003.0
2005-05-30 12:00:00,196.684,196.693,196.575,196.674,728200002.0
2005-05-30 12:15:00,196.635,196.716,196.539,196.597,801900003.0
2005-05-30 12:30:00,196.612,196.792,196.555,196.743,817299998.0
2005-05-30 12:45:00,196.72,196.773,196.565,196.604,754100001.0
2005-05-30 13:00:00,196.615,196.704,196.508,196.649,689899999.0
2005-05-30 13:15:00,196.623,196.681,196.512,196.578,928900004.0
2005-05-30 13:30:00,196.587,196.705,196.5,196.665,865699999.0
2005-05-30 13:45:00,196.645,196.767,196.598,196.656,737599997.0
2005-05-30 14:00:00,196.657,196.691,196.566,196.639,686000001.0
2005-05-30 14:15:00,196.657,196.658,196.526,196.56,794599997.0
2005-05-30 14:30:00,196.63,196.688,196.551,196.687,793500001.0
2005-05-30 14:45:00,196.676,196.732,196.606,196.689,842699998.0
2005-05-30 15:00:00,196.721,196.725,196.58,196.641,739900002.0
2005-05-30 15:15:00,196.635,196.691,196.546,196.577,704400001.0
2005-05-30 15:30:00,196.587,196.678,196.532,196.627,905100003.0
2005-05-30 15:45:00,196.585,196.681,196.501,196.611,790300000.0
2005-05-30 16:00:00,196.639,196.752,196.545,196.724,576299999.0
2005-05-30 16:15:00,196.759,196.761,196.663,196.75,728600001.0
2005-05-30 16:30:00,196.742,196.758,196.624,196.679,825300001.0
2005-05-30 16:45:00,196.67,196.796,196.634,196.778,702199999.0
2005-05-30 17:00:00,196.775,196.852,196.688,196.789,784000003.0
2005-05-30 17:15:00,196.761,196.87,196.724,196.848,797500000.0
2005-05-30 17:30:00,196.797,196.907,196.762,196.762,756000003.0
2005-05-30 17:45:00,196.757,196.837,196.689,196.762,745800000.0
2005-05-30 18:00:00,196.77,196.859,196.705,196.793,8006900009.0
2005-05-30 18:15:00,196.852,196.87,196.747,196.789,7824399992.0
2005-05-30 18:30:00,196.768,196.866,196.768,196.815,4412800005.0
2005-05-30 18:45:00,196.831,196.875,196.744,196.874,3041800001.0
2005-05-30 19:00:00,196.823,196.87,196.738,196.825,2836299999.0
2005-05-30 19:15:00,196.802,196.849,196.739,196.801,3170800005.0
2005-05-30 19:30:00,196.818,196.872,196.744,196.807,3074400004.0
2005-05-30 19:45:00,196.8,196.858,196.744,196.795,2516900001.0
2005-05-30 20:00:00,196.806,196.847,196.759,196.808,2644999998.0
2005-05-30 20:15:00,196.777,196.888,196.775,196.832,3672399998.0
2005-05-30 20:30:00,196.831,196.904,196.736,196.77,4101099997.0
2005-05-30 20:45:00,196.788,196.828,196.711,196.803,3635800001.0
2005-05-30 21:00:00,196.779,196.845,196.693,196.735,2843200003.0
2005-05-30 21:15:00,196.76,196.828,196.713,196.809,3216400004.0
2005-05-30 21:30:00,196.799,196.857,196.705,196.795,1342300001.0
2005-05-30 21:45:00,196.797,196.892,196.747,196.839,1252200002.0
2005-05-30 22:00:00,196.72,196.914,196.72,196.909,1550700004.0
2005-05-30 22:15:00,196.896,196.927,196.812,196.875,1505100002.0
2005-05-30 22:30:00,196.831,196.905,196.782,196.904,1355900002.0
2005-05-30 22:45:00,196.871,196.933,196.794,196.888,1108600000.0
2005-05-30 23:00:00,196.881,196.965,196.849,196.873,694300002.0
2005-05-30 23:15:00,196.91,196.93,196.812,196.855,766499999.0
2005-05-30 23:30:00,196.896,196.94,196.805,196.852,729299999.0
2005-05-30 23:45:00,196.828,196.92,196.794,196.826,742000001.0
2005-05-31 00:00:00,196.859,196.908,196.751,196.819,730200002.0
2005-05-31 00:15:00,196.82,196.896,196.774,196.848,721499999.0
2005-05-31 00:30:00,196.811,196.876,196.761,196.803,715100005.0
2005-05-31 00:45:00,196.801,196.901,196.771,196.847,704400000.0
2005-05-31 01:00:00,196.877,196.937,196.682,196.865,784500003.0
2005-05-31 01:15:00,196.883,196.953,196.837,196.898,953400000.0
2005-05-31 01:30:00,196.912,196.918,196.739,196.824,619999999.0
2005-05-31 01:45:00,196.768,196.816,196.618,196.685,766300005.0
2005-05-31 02:00:00,196.665,196.785,196.57,196.57,812799999.0
2005-05-31 02:15:00,196.66,196.766,196.627,196.69,847500000.0
2005-05-31 02:30:00,196.668,196.753,196.601,196.752,791899997.0
2005-05-31 02:45:00,196.744,196.859,196.688,196.837,834200001.0
2005-05-31 03:00:00,196.865,196.865,196.537,196.586,776800000.0
2005-05-31 03:15:00,196.587,196.608,195.883,196.129,813099999.0
2005-05-31 03:30:00,196.207,196.543,196.184,196.374,793100002.0
2005-05-31 03:45:00,196.392,196.401,196.166,196.35,634400001.0
2005-05-31 04:00:00,196.365,196.482,196.234,196.253,788900001.0
2005-05-31 04:15:00,196.245,196.311,196.188,196.269,788200002.0
2005-05-31 04:30:00,196.252,196.284,195.993,196.133,631799999.0
2005-05-31 04:45:00,196.135,196.166,196.015,196.047,939600003.0
2005-05-31 05:00:00,196.063,196.147,195.995,196.108,789599999.0
2005-05-31 05:15:00,196.118,196.135,196.003,196.025,742800000.0
2005-05-31 05:30:00,196.006,196.072,195.897,195.938,770400000.0
2005-05-31 05:45:00,195.927,195.997,195.828,195.93,825199999.0
2005-05-31 06:00:00,195.895,196.12,195.882,196.09,902900002.0
2005-05-31 06:15:00,196.058,196.327,196.023,196.256,807800002.0
2005-05-31 06:30:00,196.217,196.355,196.202,196.291,802199999.0
2005-05-31 06:45:00,196.308,196.387,196.255,196.293,713099997.0
2005-05-31 07:00:00,196.26,196.291,196.183,196.232,587500002.0
2005-05-31 07:15:00,196.215,196.445,196.188,196.379,782499998.0
2005-05-31 07:30:00,196.35,196.652,196.322,196.516,601400004.0
2005-05-31 07:45:00,196.592,196.603,196.373,196.387,777200000.0
2005-05-31 08:00:00,196.393,196.487,196.227,196.422,748500002.0
2005-05-31 08:15:00,196.459,196.677,196.408,196.513,919700004.0
2005-05-31 08:30:00,196.49,196.595,196.444,196.485,950700001.0
2005-05-31 08:45:00,196.475,196.546,196.301,196.48,792000004.0
2005-05-31 09:00:00,196.502,196.594,196.433,196.528,740300004.0
2005-05-31 09:15:00,196.541,196.686,196.482,196.686,731400001.0
2005-05-31 09:30:00,196.668,196.77,196.532,196.655,688100000.0
2005-05-31 09:45:00,196.61,196.748,196.526,196.623,849499998.0
2005-05-31 10:00:00,196.597,196.658,196.327,196.395,931900004.0
2005-05-31 10:15:00,196.382,196.422,196.217,196.301,834000001.0
2005-05-31 10:30:00,196.288,196.376,196.144,196.187,900600002.0
2005-05-31 10:45:00,196.204,196.328,196.121,196.303,733200003.0
2005-05-31 11:00:00,196.342,196.407,196.253,196.345,691900001.0
2005-05-31 11:15:00,196.316,196.384,196.245,196.373,764299997.0
2005-05-31 11:30:00,196.375,196.418,196.289,196.343,838599994.0
2005-05-31 11:45:00,196.286,196.417,196.185,196.353,668800001.0
2005-05-31 12:00:00,196.346,196.555,196.291,196.555,746000000.0
2005-05-31 12:15:00,196.585,196.662,196.415,196.529,857700002.0
2005-05-31 12:30:00,196.511,196.618,196.468,196.595,749799995.0
2005-05-31 12:45:00,196.586,196.81,196.565,196.636,940100001.0
2005-05-31 13:00:00,196.65,196.694,196.499,196.631,847600005.0
2005-05-31 13:15:00,196.655,196.817,196.62,196.764,939600004.0
2005-05-31 13:30:00,196.75,196.865,196.667,196.826,834299998.0
2005-05-31 13:45:00,196.842,196.934,196.751,196.865,699399998.0
2005-05-31 14:00:00,196.851,197.134,196.822,197.066,712500001.0
2005-05-31 14:15:00,197.067,197.166,196.976,197.163,846400002.0
2005-05-31 14:30:00,197.061,197.235,197.061,197.066,818200003.0
2005-05-31 14:45:00,197.043,197.2,196.952,197.107,870200007.0
2005-05-31 15:00:00,197.114,197.194,197.008,197.059,815399996.0
2005-05-31 15:15:00,197.03,197.179,196.985,196.985,735099996.0
2005-05-31 15:30:00,196.96,197.051,196.845,197.005,761100001.0
2005-05-31 15:45:00,197.028,197.103,196.91,196.986,726300002.0
2005-05-31 16:00:00,196.923,197.035,196.84,196.863,767499998.0
2005-05-31 16:15:00,196.862,196.977,196.787,196.876,724600000.0
2005-05-31 16:30:00,196.912,196.932,196.642,196.672,851900000.0
2005-05-31 16:45:00,196.675,196.681,196.385,196.402,819000003.0
2005-05-31 17:00:00,196.38,196.718,196.38,196.71,964700002.0
2005-05-31 17:15:00,196.713,196.771,196.593,196.753,728499999.0
2005-05-31 17:30:00,196.742,196.812,196.67,196.775,708299999.0
2005-05-31 17:45:00,196.797,196.918,196.73,196.86,805700001.0
2005-05-31 18:00:00,196.853,196.929,196.765,196.805,8318999997.0
2005-05-31 18:15:00,196.831,196.881,196.711,196.742,7493800004.0
2005-05-31 18:30:00,196.769,196.841,196.689,196.804,4336899995.0
2005-05-31 18:45:00,196.797,196.888,196.692,196.826,3029499997.0
2005-05-31 19:00:00,196.758,196.994,196.754,196.848,2833200008.0
2005-05-31 19:15:00,196.903,196.922,196.596,196.709,2928100003.0
2005-05-31 19:30:00,196.7,196.782,196.622,196.752,3411899995.0
2005-05-31 19:45:00,196.748,196.997,196.668,196.955,2365299998.0
2005-05-31 20:00:00,196.959,196.98,196.834,196.878,2884099993.0
2005-05-31 20:15:00,196.914,196.957,196.807,196.851,3600600002.0
2005-05-31 20:30:00,196.885,197.235,196.85,197.16,4177899999.0
2005-05-31 20:45:00,197.112,197.226,197.027,197.153,3994500003.0
2005-05-31 21:00:00,197.15,197.318,197.004,197.278,3028400008.0
2005-05-31 21:15:00,197.277,197.305,197.108,197.153,2940100011.0
2005-05-31 21:30:00,197.134,197.175,197.051,197.14,1340799998.0
2005-05-31 21:45:00,197.165,197.212,197.076,197.164,1205300003.0
2005-05-31 22:00:00,197.152,197.205,197.072,197.157,1583000000.0
2005-05-31 22:15:00,197.149,197.191,196.975,197.064,1322600004.0
2005-05-31 22:30:00,197.042,197.196,197.02,197.193,1418899998.0
2005-05-31 22:45:00,197.135,197.26,197.113,197.228,1062799998.0
2005-05-31 23:00:00,197.197,197.279,197.117,197.228,699399997.0
2005-05-31 23:15:00,197.205,197.284,197.152,197.199,696800000.0
2005-05-31 23:30:00,197.228,197.281,197.048,197.076,671900002.0
2005-05-31 23:45:00,197.104,197.209,197.037,197.119,914399999.0
2005-06-01 00:00:00,197.103,197.112,196.947,197.012,791400002.0
2005-06-01 00:15:00,197.042,197.082,196.904,196.957,760200001.0
2005-06-01 00:30:00,196.977,197.025,196.849,196.908,708500002.0
2005-06-01 00:45:00,196.915,197.071,196.868,197.018,781400003.0
2005-06-01 01:00:00,197.016,197.036,196.856,196.936,635499998.0
2005-06-01 01:15:00,196.989,197.015,196.809,196.87,758999999.0
2005-06-01 01:30:00,196.845,196.932,196.815,196.912,637500000.0
2005-06-01 01:45:00,196.893,196.941,196.774,196.777,718400002.0
2005-06-01 02:00:00,196.8,196.927,196.764,196.872,833499996.0
2005-06-01 02:15:00,196.847,196.867,196.686,196.771,741000001.0
2005-06-01 02:30:00,196.768,196.934,196.744,196.904,767800000.0
2005-06-01 02:45:00,196.952,197.125,196.854,197.121,768300000.0
2005-06-01 03:00:00,197.103,197.27,196.998,197.048,792200000.0
2005-06-01 03:15:00,197.05,197.058,196.884,196.988,809700002.0
2005-06-01 03:30:00,196.966,197.039,196.882,197.012,813600001.0
2005-06-01 03:45:00,197.049,197.057,196.893,196.919,706599999.0
2005-06-01 04:00:00,196.969,197.096,196.93,197.086,714700003.0
2005-06-01 04:15:00,197.073,197.137,196.97,197.111,685500000.0
2005-06-01 04:30:00,197.08,197.116,197.03,197.046,741300001.0
2005-06-01 04:45:00,197.023,197.163,197.021,197.152,788000002.0
2005-06-01 05:00:00,197.126,197.177,197.033,197.06,876900001.0
2005-06-01 05:15:00,197.116,197.19,197.084,197.168,858699999.0
2005-06-01 05:30:00,197.188,197.236,197.046,197.152,817400000.0
2005-06-01 05:45:00,197.117,197.144,196.992,197.051,784399999.0
2005-06-01 06:00:00,196.994,197.08,196.932,196.987,693299998.0
2005-06-01 06:15:00,196.994,196.994,196.836,196.885,777600002.0
2005-06-01 06:30:00,196.889,196.994,196.851,196.989,781400000.0
2005-06-01 06:45:00,196.966,197.044,196.912,197.028,755700000.0
2005-06-01 07:00:00,196.992,197.09,196.934,197.06,711200000.0
2005-06-01 07:15:00,197.122,197.13,196.99,196.99,838800001.0
2005-06-01 07:30:00,197.023,197.172,196.959,197.064,742199999.0
2005-06-01 07:45:00,197.045,197.18,197.038,197.114,816900000.0
2005-06-01 08:00:00,197.127,197.161,197.015,197.101,709299999.0
2005-06-01 08:15:00,197.064,197.227,197.061,197.168,672899997.0
2005-06-01 08:30:00,197.136,197.302,197.093,197.273,835799997.0
2005-06-01 08:45:00,197.255,197.273,197.118,197.23,753299999.0
2005-06-01 09:00:00,197.244,197.264,197.099,197.125,754799999.0
2005-06-01 09:15:00,197.143,197.195,197.087,197.112,865300001.0
2005-06-01 09:30:00,197.108,197.135,196.945,196.966,684100001.0
2005-06-01 09:45:00,197.027,197.027,196.777,196.844,770700001.0
2005-06-01 10:00:00,196.834,196.966,196.778,196.926,765400001.0
2005-06-01 10:15:00,196.926,197.174,196.883,197.041,738299999.0
2005-06-01 10:30:00,197.029,197.278,196.964,197.134,914700005.0
2005-06-01 10:45:00,197.113,197.282,197.026,197.275,822599998.0
2005-06-01 11:00:00,197.3,197.366,197.202,197.3,717199998.0
2005-06-01 11:15:00,197.292,197.306,197.127,197.156,709400000.0
2005-06-01 11:30:00,197.156,197.175,196.94,196.989,862500000.0
2005-06-01 11:45:00,197.005,197.193,196.834,197.139,755900000.0
2005-06-01 12:00:00,197.142,197.207,197.032,197.206,715800000.0
2005-06-01 12:15:00,197.193,197.298,197.118,197.129,809099999.0
2005-06-01 12:30:00,197.157,197.198,197.022,197.072,786100001.0
2005-06-01 12:45:00,197.06,197.182,197.021,197.15,809500003.0
2005-06-01 13:00:00,197.172,197.2,197.064,197.164,732700000.0
2005-06-01 13:15:00,197.162,197.19,197.016,197.021,807599998.0
2005-06-01 13:30:00,197.042,197.1,196.925,196.985,730199998.0
2005-06-01 13:45:00,196.982,197.032,196.854,196.988,773300001.0
2005-06-01 14:00:00,197.015,197.033,196.614,196.614,761299998.0
2005-06-01 14:15:00,196.608,196.761,196.512,196.725,801899998.0
2005-06-01 14:30:00,196.668,196.743,196.503,196.628,804400002.0
2005-06-01 14:45:00,196.618,196.634,196.472,196.617,806799999.0
2005-06-01 15:00:00,196.625,196.78,196.576,196.687,777900001.0
2005-06-01 15:15:00,196.645,196.672,196.485,196.613,743100000.0
2005-06-01 15:30:00,196.637,196.717,196.574,196.635,700900001.0
2005-06-01 15:45:00,196.624,196.943,196.613,196.885,781000001.0
2005-06-01 16:00:00,196.932,196.983,196.617,196.644,681200003.0
2005-06-01 16:15:00,196.676,196.676,196.416,196.485,774899997.0
2005-06-01 16:30:00,196.456,196.504,196.222,196.261,870500002.0
2005-06-01 16:45:00,196.238,196.526,196.21,196.518,846900001.0
2005-06-01 17:00:00,196.504,196.526,196.325,196.347,748899997.0
2005-06-01 17:15:00,196.333,196.41,196.198,196.398,769600002.0
2005-06-01 17:30:00,196.376,196.556,196.347,196.405,815000000.0
2005-06-01 17:45:00,196.402,196.463,196.259,196.379,808900003.0
2005-06-01 18:00:00,196.376,196.457,196.176,196.323,8372299993.0
2005-06-01 18:15:00,196.303,196.552,196.221,196.435,7685200001.0
2005-06-01 18:30:00,196.4,196.504,196.329,196.401,4653800011.0
2005-06-01 18:45:00,196.37,196.491,196.301,196.463,3085100010.0
2005-06-01 19:00:00,196.419,196.477,196.347,196.421,2709700007.0
2005-06-01 19:15:00,196.435,196.532,196.376,196.417,3019499991.0
2005-06-01 19:30:00,196.405,196.509,196.356,196.492,3304100003.0
2005-06-01 19:45:00,196.479,196.509,196.365,196.444,2370899998.0
2005-06-01 20:00:00,196.424,196.488,196.296,196.345,2762200000.0
2005-06-01 20:15:00,196.377,196.458,196.325,196.408,3513200001.0
2005-06-01 20:30:00,196.408,196.578,196.364,196.45,4105100002.0
2005-06-01 20:45:00,196.51,196.664,196.44,196.619,4064400000.0
2005-06-01 21:00:00,196.633,196.763,196.587,196.673,3052899997.0
2005-06-01 21:15:00,196.642,196.745,196.574,196.717,3007600004.0
2005-06-01 21:30:00,196.697,196.794,196.618,196.671,1435500001.0
2005-06-01 21:45:00,196.68,196.739,196.575,196.656,1094100001.0
2005-06-01 22:00:00,196.613,196.763,196.561,196.713,1468900001.0
2005-06-01 22:15:00,196.703,196.826,196.578,196.766,1299300000.0
2005-06-01 22:30:00,196.688,196.809,196.645,196.8,1509199995.0
2005-06-01 22:45:00,196.818,196.86,196.679,196.741,1122500004.0
2005-06-01 23:00:00,196.726,196.809,196.633,196.751,707400000.0
2005-06-01 23:15:00,196.78,196.85,196.739,196.793,819500001.0
2005-06-01 23:30:00,196.788,196.86,196.717,196.721,641899997.0
2005-06-01 23:45:00,196.72,196.771,196.654,196.681,813600003.0
2005-06-02 00:00:00,196.717,196.733,196.62,196.697,872800003.0
2005-06-02 00:15:00,196.662,196.852,196.616,196.739,803500001.0
2005-06-02 00:30:00,196.73,196.787,196.641,196.741,744800000.0
2005-06-02 00:45:00,196.75,196.871,196.587,196.665,859499997.0
2005-06-02 01:00:00,196.694,196.72,196.583,196.603,826400002.0
2005-06-02 01:15:00,196.62,196.764,196.554,196.643,800400002.0
2005-06-02 01:30:00,196.669,196.784,196.612,196.672,782600000.0
2005-06-02 01:45:00,196.717,196.717,196.538,196.643,844400005.0
2005-06-02 02:00:00,196.698,196.7,196.493,196.523,771200001.0
2005-06-02 02:15:00,196.505,196.637,196.475,196.558,750200003.0
2005-06-02 02:30:00,196.561,196.817,196.552,196.78,855600002.0
2005-06-02 02:45:00,196.758,196.856,196.705,196.837,781500001.0
2005-06-02 03:00:00,196.857,196.857,196.638,196.664,674700001.0
2005-06-02 03:15:00,196.66,196.722,196.579,196.655,781800006.0
2005-06-02 03:30:00,196.58,196.65,196.481,196.592,739900005.0
2005-06-02 03:45:00,196.602,196.616,196.413,196.558,806899999.0
2005-06-02 04:00:00,196.564,196.622,196.482,196.573,778499998.0
2005-06-02 04:15:00,196.587,196.59,196.429,196.469,707699999.0
2005-06-02 04:30:00,196.512,196.758,196.416,196.711,709600000.0
2005-06-02 04:45:00,196.697,196.718,196.574,196.649,758600002.0
2005-06-02 05:00:00,196.662,196.665,196.527,196.603,782400004.0
2005-06-02 05:15:00,196.576,196.701,196.576,196.641,702599999.0
2005-06-02 05:30:00,196.593,196.66,196.508,196.594,803900001.0
2005-06-02 05:45:00,196.611,196.634,196.417,196.495,679600001.0
2005-06-02 06:00:00,196.503,196.632,196.456,196.632,776000004.0
2005-06-02 06:15:00,196.595,196.641,196.474,196.508,656599999.0
2005-06-02 06:30:00,196.484,196.503,196.333,196.393,706200000.0
2005-06-02 06:45:00,196.435,196.578,196.317,196.539,783500004.0
2005-06-02 07:00:00,196.529,196.606,196.403,196.463,717399999.0
2005-06-02 07:15:00,196.439,196.468,196.293,196.425,716899998.0
2005-06-02 07:30:00,196.415,196.594,196.404,196.47,865900001.0
2005-06-02 07:45:00,196.488,196.553,196.418,196.54,878900001.0
2005-06-02 08:00:00,196.564,196.639,196.452,196.558,701400001.0
2005-06-02 08:15:00,196.565,196.628,196.448,196.55,577299999.0
2005-06-02 08:30:00,196.58,196.603,196.431,196.553,724900001.0
2005-06-02 08:45:00,196.565,196.711,196.498,196.572,820700002.0
2005-06-02 09:00:00,196.592,196.657,196.512,196.649,728900000.0
2005-06-02 09:15:00,196.681,196.852,196.642,196.719,677000000.0
2005-06-02 09:30:00,196.721,196.783,196.666,196.709,744300001.0
2005-06-02 09:45:00,196.705,196.88,196.65,196.815,730000003.0
2005-06-02 10:00:00,196.796,196.85,196.681,196.73,897200001.0
2005-06-02 10:15:00,196.713,196.913,196.71,196.904,810300001.0
2005-06-02 10:30:00,196.908,196.976,196.819,196.85,860500003.0
2005-06-02 10:45:00,196.865,196.958,196.796,196.827,846700001.0
2005-06-02 11:00:00,196.802,196.806,196.541,196.557,805700002.0
2005-06-02 11:15:00,196.576,196.743,196.525,196.644,708699998.0
2005-06-02 11:30:00,196.645,196.739,196.59,196.644,777300002.0
2005-06-02 11:45:00,196.637,196.714,196.426,196.494,696799999.0
2005-06-02 12:00:00,196.496,196.601,196.363,196.409,814900000.0
2005-06-02 12:15:00,196.401,196.559,196.395,196.525,779899999.0
2005-06-02 12:30:00,196.52,196.659,196.452,196.585,755999997.0
2005-06-02 12:45:00,196.613,196.709,196.586,196.632,993599999.0
2005-06-02 13:00:00,196.593,196.632,196.432,196.553,831000001.0
2005-06-02 13:15:00,196.554,196.584,196.382,196.427,746099997.0
2005-06-02 13:30:00,196.358,196.576,196.34,196.479,778000001.0
2005-06-02 13:45:00,196.459,196.579,196.375,196.479,836400000.0
2005-06-02 14:00:00,196.473,196.54,196.402,196.425,756799999.0
2005-06-02 14:15:00,196.462,196.462,196.274,196.324,748100000.0
2005-06-02 14:30:00,196.286,196.549,196.282,196.526,792000002.0
2005-06-02 14:45:00,196.528,196.625,196.428,196.525,831400000.0
2005-06-02 15:00:00,196.547,196.553,196.396,196.403,722500002.0
2005-06-02 15:15:00,196.371,196.444,196.32,196.418,835000005.0
2005-06-02 15:30:00,196.43,196.518,196.32,196.395,824600002.0
2005-06-02 15:45:00,196.367,196.562,196.366,196.533,933199999.0
2005-06-02 16:00:00,196.537,196.663,196.47,196.536,737900000.0
2005-06-02 16:15:00,196.513,196.688,196.437,196.659,839800004.0
2005-06-02 16:30:00,196.654,196.707,196.557,196.683,958700000.0
2005-06-02 16:45:00,196.668,196.729,196.617,196.684,848000003.0
2005-06-02 17:00:00,196.678,196.741,196.556,196.595,774099999.0
2005-06-02 17:15:00,196.635,196.648,196.517,196.633,793900000.0
2005-06-02 17:30:00,196.627,196.651,196.498,196.514,742500001.0
2005-06-02 17:45:00,196.549,196.666,196.519,196.605,849000001.0
2005-06-02 18:00:00,196.589,196.68,196.504,196.625,8020199999.0
2005-06-02 18:15:00,196.617,196.724,196.563,196.693,7592499995.0
2005-06-02 18:30:00,196.68,196.768,196.598,196.654,4704700004.0
2005-06-02 18:45:00,196.665,196.829,196.582,196.754,3570799992.0
2005-06-02 19:00:00,196.722,196.777,196.637,196.771,2686000004.0
2005-06-02 19:15:00,196.791,196.852,196.657,196.691,3132800004.0
2005-06-02 19:30:00,196.632,196.725,196.489,196.558,3172599997.0
2005-06-02 19:45:00,196.6,196.639,196.491,196.573,2220700003.0
2005-06-02 20:00:00,196.586,196.671,196.473,196.525,2754499996.0
2005-06-02 20:15:00,196.489,196.616,196.384,196.555,3703700006.0
2005-06-02 20:30:00,196.532,196.587,196.439,196.551,4148300004.0
2005-06-02 20:45:00,196.563,196.627,196.357,196.42,3860499995.0
2005-06-02 21:00:00,196.417,196.626,196.306,196.505,2781300002.0
2005-06-02 21:15:00,196.484,196.535,196.389,196.477,3108100003.0
2005-06-02 21:30:00,196.462,196.554,196.412,196.483,1437900003.0
2005-06-02 21:45:00,196.497,196.54,196.43,196.487,1302000004.0
2005-06-02 22:00:00,196.483,196.544,196.432,196.471,1400999996.0
2005-06-02 22:15:00,196.441,196.495,196.373,196.44,1573800005.0
2005-06-02 22:30:00,196.404,196.523,196.372,196.464,1372500003.0
2005-06-02 22:45:00,196.481,196.535,196.356,196.507,1071199998.0
2005-06-02 23:00:00,196.514,196.538,196.4,196.427,769699999.0
2005-06-02 23:15:00,196.434,196.553,196.386,196.468,840800005.0
2005-06-02 23:30:00,196.499,196.528,196.41,196.477,759200001.0
2005-06-02 23:45:00,196.486,196.563,196.44,196.514,814999998.0
2005-06-03 00:00:00,196.547,196.551,196.411,196.46,639199998.0
2005-06-03 00:15:00,196.455,196.543,196.39,196.53,817300000.0
2005-06-03 00:30:00,196.522,196.552,196.349,196.385,749000004.0
2005-06-03 00:45:00,196.402,196.526,196.348,196.429,688800002.0
2005-06-03 01:00:00,196.472,196.514,196.395,196.442,767200001.0
2005-06-03 01:15:00,196.453,196.54,196.394,196.5,754900000.0
2005-06-03 01:30:00,196.497,196.595,196.425,196.455,824100002.0
2005-06-03 01:45:00,196.464,196.477,196.365,196.436,697300003.0
2005-06-03 02:00:00,196.44,196.449,196.337,196.426,749000001.0
2005-06-03 02:15:00,196.407,196.443,196.251,196.316,708300002.0
2005-06-03 02:30:00,196.309,196.406,196.207,196.406,786000001.0
2005-06-03 02:45:00,196.367,196.432,196.181,196.222,652100001.0
2005-06-03 03:00:00,196.241,196.353,196.207,196.214,816899999.0
2005-06-03 03:15:00,196.261,196.298,196.105,196.169,844599998.0
2005-06-03 03:30:00,196.187,196.236,196.024,196.146,739000000.0
2005-06-03 03:45:00,196.08,196.143,196.024,196.122,893399999.0
2005-06-03 04:00:00,196.124,196.193,196.063,196.188,757799998.0
2005-06-03 04:15:00,196.178,196.244,196.131,196.184,690500000.0
2005-06-03 04:30:00,196.173,196.229,196.111,196.137,802799999.0
2005-06-03 04:45:00,196.13,196.201,196.021,196.111,814500001.0
2005-06-03 05:00:00,196.079,196.123,196.019,196.025,904399995.0
2005-06-03 05:15:00,196.035,196.22,196.018,196.169,708899999.0
2005-06-03 05:30:00,196.202,196.256,196.151,196.193,713800000.0
2005-06-03 05:45:00,196.232,196.296,196.164,196.209,939500002.0
2005-06-03 06:00:00,196.158,196.237,196.083,196.117,759599996.0
2005-06-03 06:15:00,196.114,196.178,196.08,196.127,835100001.0
2005-06-03 06:30:00,196.122,196.166,196.031,196.046,784200002.0
2005-06-03 06:45:00,196.091,196.138,196.028,196.088,811800000.0
2005-06-03 07:00:00,196.115,196.136,196.004,196.062,661000001.0
2005-06-03 07:15:00,196.043,196.213,196.014,196.173,848000002.0
2005-06-03 07:30:00,196.155,196.217,196.043,196.168,742300002.0
2005-06-03 07:45:00,196.151,196.221,196.009,196.061,669899999.0
2005-06-03 08:00:00,196.041,196.485,196.02,196.106,733900001.0
2005-06-03 08:15:00,196.127,196.245,195.981,196.23,790700001.0
2005-06-03 08:30:00,196.202,196.312,196.083,196.188,902599999.0
2005-06-03 08:45:00,196.204,196.278,195.96,196.025,723200000.0
2005-06-03 09:00:00,196.031,196.195,196.003,196.168,708000002.0
2005-06-03 09:15:00,196.182,196.288,196.127,196.208,795199997.0
2005-06-03 09:30:00,196.236,196.242,196.09,196.145,803499997.0
2005-06-03 09:45:00,196.118,196.164,195.989,196.03,790499996.0
2005-06-03 10:00:00,195.987,196.204,195.895,196.171,720400001.0
2005-06-03 10:15:00,196.151,196.23,195.899,196.025,753300004.0
2005-06-03 10:30:00,196.064,196.152,195.98,196.08,913600000.0
2005-06-03 10:45:00,196.085,196.122,195.958,196.07,688000000.0
2005-06-03 11:00:00,196.061,196.22,195.993,196.176,659200001.0
2005-06-03 11:15:00,196.163,196.267,196.095,196.23,756600001.0
2005-06-03 11:30:00,196.23,196.261,196.027,196.108,786600001.0
2005-06-03 11:45:00,196.109,196.123,195.913,195.986,722600000.0
2005-06-03 12:00:00,195.986,196.082,195.826,196.023,758800002.0
2005-06-03 12:15:00,196.013,196.115,195.94,196.065,842500003.0
2005-06-03 12:30:00,196.089,196.103,195.879,195.91,874500005.0
2005-06-03 12:45:00,195.918,196.082,195.88,196.029,691400001.0
2005-06-03 13:00:00,196.023,196.171,195.948,196.139,773800001.0
2005-06-03 13:15:00,196.175,196.273,196.075,196.084,812800002.0
2005-06-03 13:30:00,196.115,196.197,196.025,196.144,866099999.0
2005-06-03 13:45:00,196.122,196.231,196.059,196.207,683800001.0
2005-06-03 14:00:00,196.204,196.265,196.102,196.142,657400000.0
2005-06-03 14:15:00,196.145,196.153,195.982,196.025,657000001.0
2005-06-03 14:30:00,196.092,196.167,195.707,195.717,839299998.0
2005-06-03 14:45:00,195.708,195.943,195.667,195.853,736200000.0
2005-06-03 15:00:00,195.847,195.94,195.744,195.876,728899999.0
2005-06-03 15:15:00,195.872,195.923,195.633,195.719,737499998.0
2005-06-03 15:30:00,195.727,195.88,195.656,195.819,759200001.0
2005-06-03 15:45:00,195.767,195.803,195.561,195.619,829900000.0
2005-06-03 16:00:00,195.627,195.665,195.469,195.538,788599996.0
2005-06-03 16:15:00,195.562,195.635,195.473,195.582,801200002.0
2005-06-03 16:30:00,195.584,195.704,195.483,195.56,810900002.0
2005-06-03 16:45:00,195.547,195.582,195.279,195.284,886499997.0
2005-06-03 17:00:00,195.283,195.565,195.263,195.315,872900001.0
2005-06-03 17:15:00,195.361,195.597,195.284,195.531,752999997.0
2005-06-03 17:30:00,195.485,195.506,195.3,195.327,851099999.0
2005-06-03 17:45:00,195.342,195.45,195.265,195.34,770100001.0
2005-06-03 18:00:00,195.353,195.463,195.258,195.44,8037699995.0
2005-06-03 18:15:00,195.449,195.584,195.308,195.318,7619600002.0
2005-06-03 18:30:00,195.303,195.486,195.252,195.394,4335899997.0
2005-06-03 18:45:00,195.468,195.56,195.352,195.467,3220199999.0
2005-06-03 19:00:00,195.449,195.512,195.344,195.365,2786499997.0
2005-06-03 19:15:00,195.415,195.544,195.329,195.416,3053300002.0
2005-06-03 19:30:00,195.382,195.459,195.278,195.309,3329400001.0
2005-06-03 19:45:00,195.341,195.424,195.269,195.337,2639999998.0
2005-06-03 20:00:00,195.344,195.371,195.171,195.301,2604300005.0
2005-06-03 20:15:00,195.333,195.369,195.203,195.244,3581600003.0
2005-06-03 20:30:00,195.27,195.321,195.185,195.279,4011799997.0
2005-06-03 20:45:00,195.315,195.463,195.229,195.434,3756000000.0
2005-06-03 21:00:00,195.448,195.479,195.321,195.448,2918900002.0
2005-06-03 21:15:00,195.447,195.492,195.316,195.445,3067900003.0
2005-06-03 21:30:00,195.458,195.487,195.328,195.371,1340899997.0
2005-06-03 21:45:00,195.359,195.439,195.241,195.264,1359599999.0
2005-06-03 22:00:00,195.276,195.312,195.176,195.295,1432100002.0
2005-06-03 22:15:00,195.268,195.386,195.263,195.353,1463000000.0
2005-06-03 22:30:00,195.339,195.429,195.285,195.389,1355899998.0
2005-06-03 22:45:00,195.355,195.495,195.297,195.491,1234699995.0
2005-06-05 23:00:00,195.387,195.387,195.203,195.294,841600002.0
2005-06-05 23:15:00,195.301,195.316,195.243,195.275,759500000.0
2005-06-05 23:30:00,195.301,195.322,195.221,195.303,767999996.0
2005-06-05 23:45:00,195.326,195.327,195.208,195.273,833199999.0
2005-06-06 00:00:00,195.281,195.381,195.258,195.358,839800002.0
2005-06-06 00:15:00,195.358,195.412,195.264,195.334,765499999.0
2005-06-06 00:30:00,195.281,195.436,195.27,195.417,652800001.0
2005-06-06 00:45:00,195.434,195.445,195.333,195.383,717900002.0
2005-06-06 01:00:00,195.446,195.454,195.325,195.405,840299998.0
2005-06-06 01:15:00,195.426,195.513,195.368,195.485,812700001.0
2005-06-06 01:30:00,195.491,195.52,195.353,195.393,737899999.0
2005-06-06 01:45:00,195.391,195.396,195.174,195.265,829000000.0
2005-06-06 02:00:00,195.318,195.37,195.252,195.292,851100001.0
2005-06-06 02:15:00,195.275,195.31,195.171,195.238,715499998.0
2005-06-06 02:30:00,195.301,195.377,195.223,195.339,853800004.0
2005-06-06 02:45:00,195.317,195.317,195.184,195.27,711700001.0
2005-06-06 03:00:00,195.254,195.28,195.123,195.226,873899999.0
2005-06-06 03:15:00,195.226,195.272,195.153,195.194,882200002.0
2005-06-06 03:30:00,195.166,195.254,195.124,195.215,741899999.0
2005-06-06 03:45:00,195.243,195.284,195.156,195.219,840999997.0
2005-06-06 04:00:00,195.245,195.316,195.185,195.24,827099998.0
2005-06-06 04:15:00,195.229,195.28,195.178,195.235,791000005.0
2005-06-06 04:30:00,195.246,195.283,195.19,195.252,659299999.0
2005-06-06 04:45:00,195.236,195.446,195.227,195.434,815300001.0
2005-06-06 05:00:00,195.493,195.499,195.358,195.42,840700001.0
2005-06-06 05:15:00,195.408,195.466,195.3,195.335,854000002.0
2005-06-06 05:30:00,195.345,195.415,195.307,195.363,781600002.0
2005-06-06 05:45:00,195.406,195.493,195.316,195.429,763899998.0
2005-06-06 06:00:00,195.447,195.464,195.259,195.346,771200000.0
2005-06-06 06:15:00,195.336,195.402,195.188,195.218,784500002.0
2005-06-06 06:30:00,195.21,195.228,195.048,195.102,721999998.0
2005-06-06 06:45:00,195.052,195.127,194.956,195.086,814199998.0
2005-06-06 07:00:00,195.105,195.158,194.996,195.126,722599999.0
2005-06-06 07:15:00,195.121,195.163,195.019,195.065,735300000.0
2005-06-06 07:30:00,195.051,195.173,194.998,195.137,696500001.0
2005-06-06 07:45:00,195.152,195.186,195.056,195.112,869199998.0
2005-06-06 08:00:00,195.106,195.234,194.968,195.179,753499999.0
2005-06-06 08:15:00,195.197,195.274,195.124,195.167,845800004.0
2005-06-06 08:30:00,195.146,195.197,195.053,195.1,791400002.0
2005-06-06 08:45:00,195.082,195.327,195.038,195.225,761600001.0
2005-06-06 09:00:00,195.198,195.275,195.156,195.183,882299997.0
2005-06-06 09:15:00,195.215,195.251,194.998,195.015,808300000.0
2005-06-06 09:30:00,195.012,195.095,194.954,195.013,853200002.0
2005-06-06 09:45:00,195.006,195.098,194.908,195.039,795100004.0
2005-06-06 10:00:00,195.028,195.058,194.891,195.001,860299996.0
2005-06-06 10:15:00,195.021,195.074,194.859,194.891,797800000.0
2005-06-06 10:30:00,194.905,194.905,194.734,194.838,849200002.0
2005-06-06 10:45:00,194.837,195.0,194.742,194.909,713100000.0
2005-06-06 11:00:00,194.879,195.015,194.804,194.932,773500000.0
2005-06-06 11:15:00,194.952,195.003,194.839,194.96,879900000.0
2005-06-06 11:30:00,194.957,194.979,194.774,194.879,799899999.0
2005-06-06 11:45:00,194.865,194.952,194.836,194.907,678700001.0
2005-06-06 12:00:00,194.969,195.076,194.89,195.049,731400000.0
2005-06-06 12:15:00,195.02,195.117,194.882,195.101,799000002.0
2005-06-06 12:30:00,195.09,195.207,195.003,195.112,788100002.0
2005-06-06 12:45:00,195.128,195.172,194.904,194.982,942800002.0
2005-06-06 13:00:00,194.995,195.013,194.807,194.892,780000003.0
2005-06-06 13:15:00,194.902,195.054,194.817,195.049,866099998.0
2005-06-06 13:30:00,195.049,195.128,194.973,195.083,877900001.0
2005-06-06 13:45:00,195.053,195.101,194.939,194.947,767800000.0
2005-06-06 14:00:00,194.961,194.989,194.69,194.766,715699999.0
2005-06-06 14:15:00,194.77,194.852,194.694,194.77,894900001.0
2005-06-06 14:30:00,194.733,194.836,194.625,194.649,712499999.0
2005-06-06 14:45:00,194.601,194.806,194.579,194.693,837000001.0
2005-06-06 15:00:00,194.712,194.729,194.423,194.519,797100006.0
2005-06-06 15:15:00,194.485,194.651,194.407,194.597,643700002.0
2005-06-06 15:30:00,194.582,194.619,194.479,194.572,875100002.0
2005-06-06 15:45:00,194.597,194.626,194.387,194.43,882000004.0
2005-06-06 16:00:00,194.36,194.423,194.189,194.348,726600001.0
2005-06-06 16:15:00,194.347,194.368,194.224,194.351,717300000.0
2005-06-06 16:30:00,194.31,194.395,194.245,194.327,877499998.0
2005-06-06 16:45:00,194.346,194.423,194.116,194.116,888800004.0
2005-06-06 17:00:00,194.098,194.277,194.081,194.2,785899999.0
2005-06-06 17:15:00,194.235,194.375,194.154,194.363,850100001.0
2005-06-06 17:30:00,194.372,194.386,194.199,194.311,690399999.0
2005-06-06 17:45:00,194.315,194.516,194.207,194.477,816099999.0
2005-06-06 18:00:00,194.46,194.546,194.379,194.518,7926900005.0
2005-06-06 18:15:00,194.522,194.58,194.447,194.575,7552999993.0
2005-06-06 18:30:00,194.54,194.686,194.309,194.675,4505800008.0
2005-06-06 18:45:00,194.679,194.824,194.619,194.761,3003700002.0
2005-06-06 19:00:00,194.795,194.944,194.731,194.901,2876999999.0
2005-06-06 19:15:00,194.895,194.954,194.795,194.832,3244200004.0
2005-06-06 19:30:00,194.828,194.846,194.722,194.817,3219800003.0
2005-06-06 19:45:00,194.782,194.834,194.691,194.74,2257200003.0
2005-06-06 20:00:00,194.738,194.815,194.694,194.765,2897599992.0
2005-06-06 20:15:00,194.807,194.931,194.76,194.906,3645600002.0
2005-06-06 20:30:00,194.904,195.014,194.861,194.93,4112000003.0
2005-06-06 20:45:00,194.96,194.995,194.816,194.888,3690000002.0
2005-06-06 21:00:00,194.851,194.881,194.77,194.881,3011099996.0
2005-06-06 21:15:00,194.855,194.95,194.81,194.876,3023499997.0
2005-06-06 21:30:00,194.872,194.937,194.761,194.806,1614600002.0
2005-06-06 21:45:00,194.813,194.938,194.77,194.903,1150299997.0
2005-06-06 22:00:00,194.902,194.956,194.795,194.826,1526200000.0
2005-06-06 22:15:00,194.806,194.842,194.724,194.783,1495600001.0
2005-06-06 22:30:00,194.794,194.918,194.712,194.871,1509000000.0
2005-06-06 22:45:00,194.868,195.062,194.847,195.046,1214300001.0
2005-06-06 23:00:00,195.01,195.039,194.92,194.984,840299999.0
2005-06-06 23:15:00,194.932,195.075,194.932,195.045,843000000.0
2005-06-06 23:30:00,195.084,195.114,194.915,194.948,787100000.0
2005-06-06 23:45:00,194.931,195.002,194.875,194.91,914600004.0
2005-06-07 00:00:00,194.903,194.977,194.854,194.891,719300001.0
2005-06-07 00:15:00,194.893,194.959,194.841,194.873,904099996.0
2005-06-07 00:30:00,194.856,195.012,194.849,194.958,704299999.0
2005-06-07 00:45:00,194.976,194.992,194.79,194.894,689100000.0
2005-06-07 01:00:00,194.9,194.923,194.717,194.88,723199999.0
2005-06-07 01:15:00,194.851,194.932,194.797,194.923,803800000.0
2005-06-07 01:30:00,194.892,194.969,194.795,194.919,773200001.0
2005-06-07 01:45:00,194.917,194.945,194.694,194.792,760000002.0
2005-06-07 02:00:00,194.814,194.905,194.753,194.905,781500002.0
2005-06-07 02:15:00,194.87,194.924,194.791,194.834,788100000.0
2005-06-07 02:30:00,194.841,194.941,194.781,194.884,888000000.0
2005-06-07 02:45:00,194.915,194.98,194.778,194.851,751300001.0
2005-06-07 03:00:00,194.823,194.995,194.803,194.877,827399998.0
2005-06-07 03:15:00,194.908,194.958,194.7,194.809,935600000.0
2005-06-07 03:30:00,194.781,194.812,194.643,194.689,766000002.0
2005-06-07 03:45:00,194.694,194.803,194.61,194.757,701500002.0
2005-06-07 04:00:00,194.735,194.758,194.572,194.74,766500002.0
2005-06-07 04:15:00,194.715,194.802,194.616,194.616,785500000.0
2005-06-07 04:30:00,194.664,194.698,194.584,194.62,520300000.0
2005-06-07 04:45:00,194.587,194.688,194.53,194.627,786800002.0
2005-06-07 05:00:00,194.652,194.714,194.564,194.677,830900000.0
2005-06-07 05:15:00,194.643,194.736,194.604,194.712,700600001.0
2005-06-07 05:30:00,194.71,194.837,194.693,194.747,849000000.0
2005-06-07 05:45:00,194.765,194.772,194.606,194.653,800800003.0
2005-06-07 06:00:00,194.637,194.773,194.622,194.692,741199999.0
2005-06-07 06:15:00,194.674,194.779,194.643,194.718,743200001.0
2005-06-07 06:30:00,194.696,194.763,194.664,194.71,717100002.0
2005-06-07 06:45:00,194.715,194.937,194.643,194.88,779599998.0
2005-06-07 07:00:00,194.884,194.905,194.778,194.846,703300001.0
2005-06-07 07:15:00,194.81,194.974,194.81,194.94,871300002.0
2005-06-07 07:30:00,194.942,195.144,194.842,195.026,766799998.0
2005-06-07 07:45:00,195.022,195.102,194.981,195.083,911999997.0
2005-06-07 08:00:00,195.108,195.228,194.943,195.193,617900002.0
2005-06-07 08:15:00,195.187,195.332,195.165,195.252,782600000.0
2005-06-07 08:30:00,195.268,195.331,195.153,195.197,791900002.0
2005-06-07 08:45:00,195.197,195.218,195.045,195.178,802199999.0
2005-06-07 09:00:00,195.192,195.268,195.062,195.225,847000004.0
2005-06-07 09:15:00,195.23,195.28,195.174,195.212,832199996.0
2005-06-07 09:30:00,195.259,195.316,195.164,195.233,862499998.0
2005-06-07 09:45:00,195.244,195.253,195.128,195.207,718400000.0
2005-06-07 10:00:00,195.195,195.253,195.115,195.144,786200002.0
2005-06-07 10:15:00,195.157,195.342,195.1,195.255,686200001.0
2005-06-07 10:30:00,195.233,195.342,195.114,195.213,814399995.0
2005-06-07 10:45:00,195.205,195.387,195.186,195.259,835899999.0
2005-06-07 11:00:00,195.225,195.269,195.128,195.16,784600002.0
2005-06-07 11:15:00,195.17,195.182,195.018,195.065,622599999.0
2005-06-07 11:30:00,195.058,195.154,195.003,195.109,896599997.0
2005-06-07 11:45:00,195.115,195.194,195.044,195.162,766000006.0
2005-06-07 12:00:00,195.149,195.212,195.062,195.153,729200000.0
2005-06-07 12:15:00,195.178,195.281,195.117,195.251,807999998.0
2005-06-07 12:30:00,195.191,195.252,195.118,195.14,738699997.0
2005-06-07 12:45:00,195.183,195.201,195.075,195.168,797400001.0
2005-06-07 13:00:00,195.126,195.162,195.028,195.122,777499998.0
2005-06-07 13:15:00,195.15,195.321,195.082,195.273,878099999.0
2005-06-07 13:30:00,195.299,195.41,195.25,195.313,810100002.0
2005-06-07 13:45:00,195.292,195.386,195.223,195.28,826099998.0
2005-06-07 14:00:00,195.266,195.318,195.158,195.196,744100000.0
2005-06-07 14:15:00,195.224,195.273,195.136,195.148,750299997.0
2005-06-07 14:30:00,195.135,195.23,195.08,195.189,690799997.0
2005-06-07 14:45:00,195.198,195.227,195.028,195.103,789400000.0
2005-06-07 15:00:00,195.144,195.213,195.025,195.092,723500001.0
2005-06-07 15:15:00,195.052,195.137,195.012,195.091,851399999.0
2005-06-07 15:30:00,195.07,195.13,194.887,194.989,744799999.0
2005-06-07 15:45:00,194.993,195.114,194.928,195.029,789800001.0
2005-06-07 16:00:00,195.025,195.074,194.97,195.015,674800002.0
2005-06-07 16:15:00,195.032,195.133,194.924,195.107,824399998.0
2005-06-07 16:30:00,195.036,195.081,194.854,194.965,942999999.0
2005-06-07 16:45:00,194.964,195.223,194.916,195.223,821399999.0
2005-06-07 17:00:00,195.17,195.24,195.035,195.118,729100002.0
2005-06-07 17:15:00,195.117,195.207,195.056,195.14,824299999.0
2005-06-07 17:30:00,195.093,195.223,195.07,195.195,727800000.0
2005-06-07 17:45:00,195.198,195.342,195.117,195.287,865999999.0
2005-06-07 18:00:00,195.329,195.368,195.233,195.31,8128900002.0
2005-06-07 18:15:00,195.336,195.375,195.145,195.19,7546600007.0
2005-06-07 18:30:00,195.218,195.554,195.213,195.505,4867600007.0
2005-06-07 18:45:00,195.508,195.612,195.457,195.521,3138199993.0
2005-06-07 19:00:00,195.519,195.55,195.413,195.476,3139899999.0
2005-06-07 19:15:00,195.492,195.534,195.38,195.421,3063199997.0
2005-06-07 19:30:00,195.439,195.56,195.402,195.524,3096700001.0
2005-06-07 19:45:00,195.504,195.6,195.459,195.562,2324399998.0
2005-06-07 20:00:00,195.562,195.655,195.513,195.616,2674399993.0
2005-06-07 20:15:00,195.621,195.651,195.517,195.608,3525500003.0
2005-06-07 20:30:00,195.597,195.648,195.518,195.575,4020100000.0
2005-06-07 20:45:00,195.598,195.623,195.474,195.505,3838000005.0
2005-06-07 21:00:00,195.507,195.55,195.328,195.462,2864800000.0
2005-06-07 21:15:00,195.395,195.48,195.338,195.415,2969300012.0
2005-06-07 21:30:00,195.401,195.442,195.304,195.376,1424200001.0
2005-06-07 21:45:00,195.359,195.498,195.273,195.431,1344000005.0
2005-06-07 22:00:00,195.472,195.593,195.387,195.515,1681099993.0
2005-06-07 22:15:00,195.575,195.584,195.414,195.442,1548100003.0
2005-06-07 22:30:00,195.451,195.566,195.429,195.528,1470100001.0
2005-06-07 22:45:00,195.553,195.602,195.474,195.56,1159400002.0
2005-06-07 23:00:00,195.566,195.641,195.475,195.601,764800002.0
2005-06-07 23:15:00,195.629,195.674,195.546,195.631,826499999.0
2005-06-07 23:30:00,195.657,195.664,195.538,195.615,783600000.0
2005-06-07 23:45:00,195.555,195.607,195.419,195.57,873699999.0
2005-06-08 00:00:00,195.581,195.632,195.44,195.532,792800000.0
2005-06-08 00:15:00,195.535,195.631,195.509,195.515,671200001.0
2005-06-08 00:30:00,195.579,195.593,195.408,195.472,697900003.0
2005-06-08 00:45:00,195.438,195.517,195.396,195.461,662700001.0
2005-06-08 01:00:00,195.441,195.485,195.322,195.405,832999999.0
2005-06-08 01:15:00,195.427,195.441,195.264,195.319,818800003.0
2005-06-08 01:30:00,195.295,195.425,195.281,195.415,889199999.0
2005-06-08 01:45:00,195.407,195.52,195.32,195.461,860800002.0
2005-06-08 02:00:00,195.507,195.674,195.449,195.655,874800000.0
2005-06-08 02:15:00,195.685,195.813,195.605,195.705,746000002.0
2005-06-08 02:30:00,195.715,195.79,195.613,195.766,860600000.0
2005-06-08 02:45:00,195.739,195.907,195.699,195.854,831699993.0
2005-06-08 03:00:00,195.798,195.965,195.767,195.844,754499999.0
2005-06-08 03:15:00,195.871,195.968,195.794,195.87,880200003.0
2005-06-08 03:30:00,195.866,195.896,195.799,195.835,731300001.0
2005-06-08 03:45:00,195.848,195.914,195.782,195.843,833999998.0
2005-06-08 04:00:00,195.87,195.885,195.771,195.845,712799999.0
2005-06-08 04:15:00,195.85,195.946,195.793,195.933,664100000.0
2005-06-08 04:30:00,195.92,196.205,195.9,196.088,651999997.0
2005-06-08 04:45:00,196.152,196.184,195.971,196.134,803500000.0
2005-06-08 05:00:00,196.16,196.264,196.073,196.19,733100003.0
2005-06-08 05:15:00,196.228,196.379,196.209,196.209,743199998.0
2005-06-08 05:30:00,196.27,196.348,196.149,196.334,728899999.0
2005-06-08 05:45:00,196.362,196.439,196.177,196.194,866599994.0
2005-06-08 06:00:00,196.173,196.279,196.125,196.174,889999997.0
2005-06-08 06:15:00,196.135,196.214,196.083,196.11,717399998.0
2005-06-08 06:30:00,196.13,196.184,196.063,196.101,834600001.0
2005-06-08 06:45:00,196.083,196.202,196.069,196.158,762400000.0
2005-06-08 07:00:00,196.132,196.221,196.114,196.177,724799997.0
2005-06-08 07:15:00,196.157,196.365,196.142,196.315,833699999.0
2005-06-08 07:30:00,196.298,196.386,196.257,196.27,763300002.0
2005-06-08 07:45:00,196.266,196.345,196.161,196.32,839599998.0
2005-06-08 08:00:00,196.297,196.37,195.836,195.923,764700001.0
2005-06-08 08:15:00,195.932,196.129,195.854,196.124,700000002.0
2005-06-08 08:30:00,196.067,196.318,196.025,196.154,675100000.0
2005-06-08 08:45:00,196.157,196.224,195.988,196.194,836800002.0
2005-06-08 09:00:00,196.192,196.227,196.025,196.061,693900000.0
2005-06-08 09:15:00,196.064,196.205,196.001,196.133,846100000.0
2005-06-08 09:30:00,196.139,196.15,196.004,196.058,755299998.0
2005-06-08 09:45:00,196.088,196.115,195.954,196.044,773900001.0
2005-06-08 10:00:00,195.957,196.062,195.915,195.991,757100001.0
2005-06-08 10:15:00,196.019,196.149,195.974,196.074,779899998.0
2005-06-08 10:30:00,196.082,196.212,196.059,196.13,808599999.0
2005-06-08 10:45:00,196.162,196.163,196.032,196.128,712700000.0
2005-06-08 11:00:00,196.107,196.234,196.076,196.178,662799997.0
2005-06-08 11:15:00,196.195,196.229,196.094,196.204,677399999.0
2005-06-08 11:30:00,196.185,196.296,196.127,196.276,993599998.0
2005-06-08 11:45:00,196.287,196.326,196.185,196.291,892999999.0
2005-06-08 12:00:00,196.285,196.331,196.12,196.122,782300004.0
2005-06-08 12:15:00,196.138,196.197,196.007,196.09,814700000.0
2005-06-08 12:30:00,196.054,196.16,195.989,196.005,726199999.0
2005-06-08 12:45:00,195.985,196.07,195.861,195.931,649199998.0
2005-06-08 13:00:00,195.965,196.083,195.883,196.066,865000002.0
2005-06-08 13:15:00,196.077,196.097,195.984,196.058,912900000.0
2005-06-08 13:30:00,196.028,196.092,195.952,196.088,706800001.0
2005-06-08 13:45:00,196.042,196.076,195.918,195.989,763400003.0
2005-06-08 14:00:00,195.999,196.239,195.951,196.239,730600001.0
2005-06-08 14:15:00,196.211,196.337,196.174,196.283,778799996.0
2005-06-08 14:30:00,196.282,196.356,196.219,196.313,709499998.0
2005-06-08 14:45:00,196.302,196.314,196.17,196.19,680500002.0
2005-06-08 15:00:00,196.18,196.31,196.096,196.18,560999999.0
2005-06-08 15:15:00,196.19,196.33,196.18,196.3,292500000.0
2005-06-08 15:30:00,196.31,196.35,196.15,196.23,292500000.0
2005-06-08 15:45:00,196.23,196.27,196.12,196.23,292500000.0
2005-06-08 16:00:00,196.24,196.29,196.123,196.25,343300001.0
2005-06-08 16:15:00,196.24,196.326,196.171,196.276,820499998.0
2005-06-08 16:30:00,196.26,196.301,196.193,196.27,819700000.0
2005-06-08 16:45:00,196.249,196.362,196.17,196.362,881100002.0
2005-06-08 17:00:00,196.33,196.357,196.206,196.287,767899995.0
2005-06-08 17:15:00,196.28,196.408,196.238,196.408,770799999.0
2005-06-08 17:30:00,196.398,196.457,196.278,196.336,729700004.0
2005-06-08 17:45:00,196.302,196.419,196.126,196.214,786100000.0
2005-06-08 18:00:00,196.286,196.298,195.989,196.101,7853300005.0
2005-06-08 18:15:00,196.042,196.104,195.868,195.932,7378099995.0
2005-06-08 18:30:00,195.913,195.964,195.786,195.84,4782500007.0
2005-06-08 18:45:00,195.852,196.025,195.824,195.998,2981399999.0
2005-06-08 19:00:00,195.999,196.3,195.913,196.183,3075899999.0
2005-06-08 19:15:00,196.192,196.239,195.987,196.036,3156199998.0
2005-06-08 19:30:00,196.053,196.143,195.952,196.026,3056300000.0
2005-06-08 19:45:00,196.03,196.1,195.898,196.057,2327200004.0
2005-06-08 20:00:00,196.069,196.107,195.636,195.679,2724700004.0
2005-06-08 20:15:00,195.682,195.806,195.6,195.61,3471200008.0
2005-06-08 20:30:00,195.628,195.745,195.473,195.575,3916400002.0
2005-06-08 20:45:00,195.646,195.696,195.505,195.635,3858399995.0
2005-06-08 21:00:00,195.596,195.755,195.531,195.74,2870000001.0
2005-06-08 21:15:00,195.612,195.846,195.598,195.705,2870000005.0
2005-06-08 21:30:00,195.786,195.849,195.683,195.735,1495799997.0
2005-06-08 21:45:00,195.756,195.767,195.643,195.649,1397000000.0
2005-06-08 22:00:00,195.694,195.733,195.575,195.627,1368899999.0
2005-06-08 22:15:00,195.627,195.78,195.612,195.748,1476499999.0
2005-06-08 22:30:00,195.757,195.785,195.589,195.682,1398800003.0
2005-06-08 22:45:00,195.677,195.732,195.468,195.54,1140700004.0
2005-06-08 23:00:00,195.531,195.608,195.415,195.46,726200000.0
2005-06-08 23:15:00,195.486,195.541,195.385,195.439,694300003.0
2005-06-08 23:30:00,195.49,195.501,195.326,195.47,773899998.0
2005-06-08 23:45:00,195.441,195.525,195.384,195.502,749699999.0
2005-06-09 00:00:00,195.508,195.555,195.42,195.42,879100000.0
2005-06-09 00:15:00,195.461,195.54,195.418,195.467,733900003.0
2005-06-09 00:30:00,195.444,195.532,195.411,195.495,581600000.0
2005-06-09 00:45:00,195.531,195.656,195.429,195.525,772000002.0
2005-06-09 01:00:00,195.539,195.646,195.524,195.592,903299995.0
2005-06-09 01:15:00,195.585,195.686,195.546,195.653,782699996.0
2005-06-09 01:30:00,195.628,195.795,195.609,195.766,671300000.0
2005-06-09 01:45:00,195.785,195.838,195.572,195.6,749900001.0
2005-06-09 02:00:00,195.6,195.714,195.466,195.677,838799999.0
2005-06-09 02:15:00,195.675,195.828,195.629,195.817,721299999.0
2005-06-09 02:30:00,195.741,195.87,195.731,195.829,825600000.0
2005-06-09 02:45:00,195.772,195.823,195.707,195.774,740600001.0
2005-06-09 03:00:00,195.748,195.802,195.613,195.676,840399999.0
2005-06-09 03:15:00,195.665,195.712,195.626,195.69,772999998.0
2005-06-09 03:30:00,195.696,195.739,195.633,195.7,858600003.0
2005-06-09 03:45:00,195.682,195.772,195.607,195.722,778399999.0
2005-06-09 04:00:00,195.701,195.719,195.602,195.71,839700005.0
2005-06-09 04:15:00,195.683,195.798,195.629,195.786,752199997.0
2005-06-09 04:30:00,195.807,195.823,195.713,195.813,647099999.0
2005-06-09 04:45:00,195.773,195.862,195.727,195.805,715100001.0
2005-06-09 05:00:00,195.793,195.844,195.689,195.736,852399996.0
2005-06-09 05:15:00,195.72,195.783,195.666,195.704,697500000.0
2005-06-09 05:30:00,195.674,195.718,195.636,195.678,680500000.0
2005-06-09 05:45:00,195.71,195.788,195.641,195.738,860200000.0
2005-06-09 06:00:00,195.756,195.924,195.702,195.854,689099999.0
2005-06-09 06:15:00,195.864,195.897,195.804,195.855,829300000.0
2005-06-09 06:30:00,195.87,195.884,195.748,195.795,778600001.0
2005-06-09 06:45:00,195.799,195.876,195.716,195.86,760399999.0
2005-06-09 07:00:00,195.822,195.878,195.671,195.706,735100004.0
2005-06-09 07:15:00,195.764,195.764,195.634,195.685,883399996.0
2005-06-09 07:30:00,195.655,195.759,195.655,195.746,651700000.0
2005-06-09 07:45:00,195.737,195.808,195.657,195.797,830800002.0
2005-06-09 08:00:00,195.783,195.873,195.729,195.797,607800000.0
2005-06-09 08:15:00,195.72,195.823,195.66,195.79,877900006.0
2005-06-09 08:30:00,195.777,195.84,195.528,195.606,830500002.0
2005-06-09 08:45:00,195.58,195.632,195.47,195.515,708300001.0
2005-06-09 09:00:00,195.549,195.57,195.454,195.474,687799999.0
2005-06-09 09:15:00,195.531,195.543,195.347,195.438,780299999.0
2005-06-09 09:30:00,195.447,195.522,195.352,195.433,790800000.0
2005-06-09 09:45:00,195.41,195.62,195.395,195.618,833499997.0
2005-06-09 10:00:00,195.59,195.801,195.576,195.767,668499997.0
2005-06-09 10:15:00,195.733,195.794,195.609,195.623,638900001.0
2005-06-09 10:30:00,195.657,195.848,195.643,195.792,900399996.0
2005-06-09 10:45:00,195.802,195.802,195.576,195.635,794400000.0
2005-06-09 11:00:00,195.583,195.879,195.576,195.82,762200001.0
2005-06-09 11:15:00,195.795,195.897,195.746,195.887,732800002.0
2005-06-09 11:30:00,195.888,195.897,195.716,195.836,884900001.0
2005-06-09 11:45:00,195.81,195.948,195.764,195.947,852000001.0
2005-06-09 12:00:00,195.942,195.965,195.723,195.723,711300000.0
2005-06-09 12:15:00,195.693,195.885,195.682,195.865,859700003.0
2005-06-09 12:30:00,195.84,195.876,195.755,195.815,822699998.0
2005-06-09 12:45:00,195.79,195.819,195.673,195.755,865100001.0
2005-06-09 13:00:00,195.718,195.785,195.603,195.659,867700001.0
2005-06-09 13:15:00,195.645,195.683,195.559,195.64,833300000.0
2005-06-09 13:30:00,195.631,195.73,195.57,195.696,802300001.0
2005-06-09 13:45:00,195.701,195.708,195.531,195.604,705700001.0
2005-06-09 14:00:00,195.544,195.68,195.513,195.68,829300004.0
2005-06-09 14:15:00,195.709,195.739,195.607,195.71,724700003.0
2005-06-09 14:30:00,195.718,195.85,195.678,195.782,840899999.0
2005-06-09 14:45:00,195.807,195.886,195.688,195.853,881099998.0
2005-06-09 15:00:00,195.902,195.926,195.774,195.836,745700003.0
2005-06-09 15:15:00,195.857,196.067,195.757,196.067,825500002.0
2005-06-09 15:30:00,196.05,196.117,195.991,196.013,860499999.0
2005-06-09 15:45:00,196.016,196.056,195.92,195.975,857199998.0
2005-06-09 16:00:00,195.972,196.064,195.891,195.957,701199999.0
2005-06-09 16:15:00,195.957,195.971,195.724,195.738,688100001.0
2005-06-09 16:30:00,195.748,195.91,195.609,195.894,897300002.0
2005-06-09 16:45:00,195.877,196.023,195.761,195.761,812500003.0
2005-06-09 17:00:00,195.814,195.892,195.729,195.808,825800000.0
2005-06-09 17:15:00,195.818,195.867,195.767,195.85,778300002.0
2005-06-09 17:30:00,195.825,195.863,195.74,195.809,749700001.0
2005-06-09 17:45:00,195.838,195.841,195.643,195.726,796000001.0
2005-06-09 18:00:00,195.729,195.739,195.543,195.618,7888800005.0
2005-06-09 18:15:00,195.611,195.725,195.545,195.619,7679999998.0
2005-06-09 18:30:00,195.641,195.77,195.552,195.766,4598100002.0
2005-06-09 18:45:00,195.75,195.813,195.597,195.663,3099400003.0
2005-06-09 19:00:00,195.658,195.831,195.639,195.751,2903399992.0
2005-06-09 19:15:00,195.752,195.857,195.644,195.666,2906000004.0
2005-06-09 19:30:00,195.678,195.773,195.466,195.48,3246700009.0
2005-06-09 19:45:00,195.464,195.582,195.432,195.485,2312500006.0
2005-06-09 20:00:00,195.494,195.688,195.452,195.646,2630899996.0
2005-06-09 20:15:00,195.64,195.718,195.571,195.682,3588399994.0
2005-06-09 20:30:00,195.635,195.693,195.458,195.494,4001000003.0
2005-06-09 20:45:00,195.485,195.588,195.389,195.417,4059700000.0
2005-06-09 21:00:00,195.429,195.642,195.408,195.572,3099600008.0
2005-06-09 21:15:00,195.566,195.721,195.525,195.629,3153900002.0
2005-06-09 21:30:00,195.621,195.649,195.512,195.607,1492000001.0
2005-06-09 21:45:00,195.616,195.679,195.542,195.624,1502100003.0
2005-06-09 22:00:00,195.62,195.664,195.499,195.593,1470399996.0
2005-06-09 22:15:00,195.58,195.638,195.406,195.469,1353399999.0
2005-06-09 22:30:00,195.45,195.608,195.44,195.565,1441500002.0
2005-06-09 22:45:00,195.59,195.652,195.449,195.54,1099800000.0
2005-06-09 23:00:00,195.536,195.609,195.447,195.497,829699998.0
2005-06-09 23:15:00,195.5,195.558,195.399,195.448,884099998.0
2005-06-09 23:30:00,195.461,195.55,195.417,195.457,706799999.0
2005-06-09 23:45:00,195.477,195.535,195.442,195.454,800399998.0
2005-06-10 00:00:00,195.465,195.635,195.465,195.585,722299998.0
2005-06-10 00:15:00,195.606,195.631,195.511,195.59,955000003.0
2005-06-10 00:30:00,195.567,195.614,195.507,195.585,727200000.0
2005-06-10 00:45:00,195.586,195.687,195.528,195.647,651000003.0
2005-06-10 01:00:00,195.641,195.764,195.601,195.743,733800000.0
2005-06-10 01:15:00,195.752,195.884,195.681,195.882,881900000.0
2005-06-10 01:30:00,195.86,195.937,195.797,195.885,681100001.0
2005-06-10 01:45:00,195.887,195.93,195.815,195.815,798699999.0
2005-06-10 02:00:00,195.815,196.024,195.788,195.993,795500001.0
2005-06-10 02:15:00,196.025,196.057,195.882,195.935,772699997.0
2005-06-10 02:30:00,195.917,195.986,195.862,195.986,869399996.0
2005-06-10 02:45:00,195.994,196.041,195.884,195.963,777799999.0
2005-06-10 03:00:00,195.994,196.009,195.823,195.854,836600000.0
2005-06-10 03:15:00,195.862,195.897,195.745,195.811,891699999.0
2005-06-10 03:30:00,195.77,195.864,195.75,195.775,955800003.0
2005-06-10 03:45:00,195.802,195.85,195.689,195.74,751000000.0
2005-06-10 04:00:00,195.73,195.811,195.713,195.779,862899997.0
2005-06-10 04:15:00,195.771,195.852,195.725,195.822,713599999.0
2005-06-10 04:30:00,195.788,195.836,195.705,195.828,800900002.0
2005-06-10 04:45:00,195.773,195.877,195.771,195.835,874200005.0
2005-06-10 05:00:00,195.809,195.923,195.788,195.894,803900001.0
2005-06-10 05:15:00,195.912,195.931,195.849,195.919,701100002.0
2005-06-10 05:30:00,195.928,195.939,195.817,195.887,852999996.0
2005-06-10 05:45:00,195.888,195.984,195.848,195.913,675799996.0
2005-06-10 06:00:00,195.912,195.952,195.793,195.844,835800003.0
2005-06-10 06:15:00,195.831,195.89,195.778,195.877,805200000.0
2005-06-10 06:30:00,195.849,195.878,195.757,195.758,750599998.0
2005-06-10 06:45:00,195.819,195.859,195.745,195.853,864500001.0
2005-06-10 07:00:00,195.802,195.89,195.786,195.885,891699999.0
2005-06-10 07:15:00,195.858,195.925,195.764,195.821,764900001.0
2005-06-10 07:30:00,195.846,195.911,195.8,195.838,862100001.0
2005-06-10 07:45:00,195.867,195.888,195.578,195.639,950799997.0
2005-06-10 08:00:00,195.583,195.672,195.525,195.616,751600000.0
2005-06-10 08:15:00,195.617,195.653,195.479,195.488,827200000.0
2005-06-10 08:30:00,195.515,195.591,195.412,195.474,872300001.0
2005-06-10 08:45:00,195.473,195.615,195.408,195.573,756000001.0
2005-06-10 09:00:00,195.557,195.598,195.384,195.416,813800001.0
2005-06-10 09:15:00,195.383,195.451,195.26,195.38,780300001.0
2005-06-10 09:30:00,195.39,195.46,195.22,195.24,780000000.0
2005-06-10 09:45:00,195.24,195.43,195.2,195.43,780000000.0
2005-06-10 10:00:00,195.42,195.59,195.4,195.52,780000000.0
2005-06-10 10:15:00,195.51,195.7,195.4,195.679,782800001.0
2005-06-10 10:30:00,195.702,195.885,195.63,195.815,845400006.0
2005-06-10 10:45:00,195.78,196.003,195.762,195.895,724200000.0
2005-06-10 11:00:00,195.905,195.962,195.833,195.954,629700002.0
2005-06-10 11:15:00,195.957,196.018,195.883,195.942,713199999.0
2005-06-10 11:30:00,195.955,196.151,195.89,196.103,828499999.0
2005-06-10 11:45:00,196.096,196.215,196.078,196.177,874299998.0
2005-06-10 12:00:00,196.192,196.233,196.102,196.209,778200002.0
2005-06-10 12:15:00,196.188,196.24,196.096,196.167,724600001.0
2005-06-10 12:30:00,196.167,196.279,196.133,196.246,839800005.0
2005-06-10 12:45:00,196.274,196.279,196.058,196.065,861800002.0
2005-06-10 13:00:00,196.035,196.137,195.923,195.98,887899996.0
2005-06-10 13:15:00,195.968,196.03,195.876,195.962,871900001.0
2005-06-10 13:30:00,195.961,196.059,195.899,196.055,914999999.0
2005-06-10 13:45:00,196.027,196.07,195.938,196.01,736200001.0
2005-06-10 14:00:00,195.993,196.057,195.909,196.017,786500002.0
2005-06-10 14:15:00,196.007,196.279,195.936,196.229,689500001.0
2005-06-10 14:30:00,196.245,196.441,196.143,196.392,709000001.0
2005-06-10 14:45:00,196.352,196.377,196.123,196.28,733100000.0
2005-06-10 15:00:00,196.3,196.38,196.2,196.339,748900002.0
2005-06-10 15:15:00,196.341,196.409,196.209,196.308,730999997.0
2005-06-10 15:30:00,196.322,196.369,196.227,196.303,986000000.0
2005-06-10 15:45:00,196.32,196.38,196.176,196.276,791900001.0
2005-06-10 16:00:00,196.269,196.42,196.204,196.376,711299998.0
2005-06-10 16:15:00,196.405,196.545,196.344,196.494,754899999.0
2005-06-10 16:30:00,196.473,196.533,196.257,196.326,909299999.0
2005-06-10 16:45:00,196.341,196.652,196.238,196.63,867300000.0
2005-06-10 17:00:00,196.624,196.797,196.587,196.654,822600005.0
2005-06-10 17:15:00,196.668,196.765,196.619,196.635,723100001.0
2005-06-10 17:30:00,196.635,196.698,196.582,196.662,762199998.0
2005-06-10 17:45:00,196.673,196.673,196.475,196.548,762200000.0
2005-06-10 18:00:00,196.54,196.726,196.477,196.524,7629899997.0
2005-06-10 18:15:00,196.53,196.647,196.43,196.616,7543500010.0
2005-06-10 18:30:00,196.617,196.798,196.499,196.729,4352600003.0
2005-06-10 18:45:00,196.733,196.887,196.638,196.712,2963599998.0
2005-06-10 19:00:00,196.697,196.847,196.592,196.794,2852799997.0
2005-06-10 19:15:00,196.748,196.857,196.538,196.616,2929100005.0
2005-06-10 19:30:00,196.575,196.725,196.55,196.652,3354800003.0
2005-06-10 19:45:00,196.647,196.711,196.538,196.579,2379100000.0
2005-06-10 20:00:00,196.629,196.648,196.496,196.59,2875000000.0
2005-06-10 20:15:00,196.558,196.653,196.53,196.6,3451000000.0
2005-06-10 20:30:00,196.596,196.712,196.522,196.655,3972300008.0
2005-06-10 20:45:00,196.659,196.713,196.577,196.701,4127099997.0
2005-06-10 21:00:00,196.72,196.745,196.619,196.694,2991800005.0
2005-06-10 21:15:00,196.701,196.733,196.574,196.638,2880000003.0
2005-06-10 21:30:00,196.625,196.741,196.581,196.731,1324300003.0
2005-06-10 21:45:00,196.689,196.798,196.67,196.736,1307099999.0
2005-06-10 22:00:00,196.742,196.818,196.698,196.744,1490000001.0
2005-06-10 22:15:00,196.762,196.825,196.682,196.757,1544400003.0
2005-06-10 22:30:00,196.752,196.874,196.698,196.829,1412600002.0
2005-06-10 22:45:00,196.806,196.94,196.767,196.872,1031199995.0
2005-06-12 23:00:00,196.804,196.832,196.722,196.757,645000000.0
2005-06-12 23:15:00,196.771,196.833,196.743,196.798,901700000.0
2005-06-12 23:30:00,196.798,196.847,196.757,196.799,685500002.0
2005-06-12 23:45:00,196.799,196.846,196.773,196.817,726599999.0
2005-06-13 00:00:00,196.822,196.862,196.726,196.758,756600000.0
2005-06-13 00:15:00,196.753,196.817,196.708,196.815,753900000.0
2005-06-13 00:30:00,196.824,196.844,196.704,196.753,666700000.0
2005-06-13 00:45:00,196.77,196.779,196.673,196.72,792700000.0
2005-06-13 01:00:00,196.698,196.823,196.674,196.746,729900001.0
2005-06-13 01:15:00,196.788,196.845,196.685,196.697,757700001.0
2005-06-13 01:30:00,196.658,196.738,196.569,196.639,667900002.0
2005-06-13 01:45:00,196.611,196.737,196.559,196.64,760699999.0
2005-06-13 02:00:00,196.612,196.635,196.486,196.552,750799999.0
2005-06-13 02:15:00,196.575,196.584,196.474,196.566,839899999.0
2005-06-13 02:30:00,196.531,196.651,196.517,196.638,857500002.0
2005-06-13 02:45:00,196.605,196.714,196.569,196.638,711099997.0
2005-06-13 03:00:00,196.626,196.705,196.344,196.421,845599997.0
2005-06-13 03:15:00,196.391,196.566,196.336,196.414,763800002.0
2005-06-13 03:30:00,196.37,196.446,196.297,196.431,645099999.0
2005-06-13 03:45:00,196.428,196.519,196.321,196.472,738000001.0
2005-06-13 04:00:00,196.438,196.526,196.393,196.488,796900000.0
2005-06-13 04:15:00,196.455,196.589,196.377,196.547,709000000.0
2005-06-13 04:30:00,196.568,196.694,196.475,196.508,666200001.0
2005-06-13 04:45:00,196.504,196.581,196.437,196.532,905599998.0
2005-06-13 05:00:00,196.513,196.678,196.476,196.638,838100000.0
2005-06-13 05:15:00,196.622,196.677,196.549,196.621,764399999.0
2005-06-13 05:30:00,196.64,196.648,196.439,196.524,931899997.0
2005-06-13 05:45:00,196.542,196.57,196.326,196.417,771799999.0
2005-06-13 06:00:00,196.439,196.498,196.352,196.453,795400000.0
2005-06-13 06:15:00,196.465,196.491,196.341,196.387,889800001.0
2005-06-13 06:30:00,196.448,196.495,196.396,196.495,861700000.0
2005-06-13 06:45:00,196.455,196.654,196.434,196.57,806299998.0
2005-06-13 07:00:00,196.555,196.61,196.496,196.562,740700000.0
2005-06-13 07:15:00,196.525,196.634,196.495,196.593,679399998.0
2005-06-13 07:30:00,196.585,196.607,196.436,196.562,712700001.0
2005-06-13 07:45:00,196.533,196.584,196.424,196.446,809399999.0
2005-06-13 08:00:00,196.442,196.592,196.348,196.588,670800000.0
2005-06-13 08:15:00,196.55,196.577,196.382,196.428,857100001.0
2005-06-13 08:30:00,196.421,196.51,196.304,196.449,803300000.0
2005-06-13 08:45:00,196.449,196.536,196.332,196.5,742600003.0
2005-06-13 09:00:00,196.51,196.648,196.438,196.564,729000000.0
2005-06-13 09:15:00,196.56,196.597,196.378,196.477,870499999.0
2005-06-13 09:30:00,196.444,196.484,196.278,196.347,678200003.0
2005-06-13 09:45:00,196.426,196.549,196.356,196.369,806399997.0
2005-06-13 10:00:00,196.366,196.551,196.36,196.542,679400000.0
2005-06-13 10:15:00,196.523,196.662,196.42,196.652,794300000.0
2005-06-13 10:30:00,196.613,196.685,196.46,196.494,794400002.0
2005-06-13 10:45:00,196.49,196.566,196.391,196.513,772400000.0
2005-06-13 11:00:00,196.52,196.536,196.379,196.493,776400003.0
2005-06-13 11:15:00,196.487,196.925,196.391,196.84,804700003.0
2005-06-13 11:30:00,196.846,196.989,196.792,196.852,763499999.0
2005-06-13 11:45:00,196.83,197.038,196.819,196.933,664500000.0
2005-06-13 12:00:00,196.965,197.036,196.894,196.937,759800002.0
2005-06-13 12:15:00,196.907,197.073,196.895,197.057,790299997.0
2005-06-13 12:30:00,197.092,197.179,196.986,197.12,839100002.0
2005-06-13 12:45:00,197.12,197.139,196.901,197.056,709999999.0
2005-06-13 13:00:00,197.068,197.216,197.015,197.208,859100003.0
2005-06-13 13:15:00,197.204,197.292,197.131,197.243,856800003.0
2005-06-13 13:30:00,197.184,197.228,197.055,197.1,679500001.0
2005-06-13 13:45:00,197.087,197.183,197.024,197.097,810999998.0
2005-06-13 14:00:00,197.098,197.161,197.043,197.062,812899997.0
2005-06-13 14:15:00,197.1,197.166,196.984,197.149,713500003.0
2005-06-13 14:30:00,197.087,197.143,197.031,197.125,786700000.0
2005-06-13 14:45:00,197.103,197.22,197.073,197.13,667500000.0
2005-06-13 15:00:00,197.17,197.271,197.094,197.271,844000001.0
2005-06-13 15:15:00,197.233,197.307,197.159,197.257,717699999.0
2005-06-13 15:30:00,197.28,197.303,197.114,197.19,757999999.0
2005-06-13 15:45:00,197.17,197.247,197.068,197.158,799100001.0
2005-06-13 16:00:00,197.156,197.25,197.125,197.231,737699996.0
2005-06-13 16:15:00,197.203,197.272,197.117,197.171,891399998.0
2005-06-13 16:30:00,197.131,197.229,197.048,197.08,837199997.0
2005-06-13 16:45:00,197.038,197.353,197.025,197.307,794800002.0
2005-06-13 17:00:00,197.315,197.407,197.219,197.301,750999998.0
2005-06-13 17:15:00,197.298,197.368,197.225,197.295,783200004.0
2005-06-13 17:30:00,197.311,197.342,197.226,197.255,715800000.0
2005-06-13 17:45:00,197.26,197.318,197.153,197.27,783400000.0
2005-06-13 18:00:00,197.261,197.484,197.225,197.484,7791900006.0
2005-06-13 18:15:00,197.507,197.691,197.38,197.684,7820700003.0
2005-06-13 18:30:00,197.717,197.847,197.596,197.686,4528400010.0
2005-06-13 18:45:00,197.701,197.853,197.627,197.819,3180899991.0
2005-06-13 19:00:00,197.813,197.996,197.76,197.936,2905100006.0
2005-06-13 19:15:00,197.946,197.968,197.744,197.791,2904600005.0
2005-06-13 19:30:00,197.767,197.877,197.71,197.737,3253000010.0
2005-06-13 19:45:00,197.778,197.862,197.639,197.855,2486899993.0
2005-06-13 20:00:00,197.811,197.884,197.714,197.85,2631700002.0
2005-06-13 20:15:00,197.827,197.979,197.741,197.945,3637900004.0
2005-06-13 20:30:00,197.89,198.071,197.737,197.925,4209000003.0
2005-06-13 20:45:00,197.917,198.076,197.662,197.845,3882699998.0
2005-06-13 21:00:00,197.781,197.994,197.638,197.796,3329100007.0
2005-06-13 21:15:00,197.757,197.898,197.676,197.84,2963900002.0
2005-06-13 21:30:00,197.794,197.872,197.725,197.776,1439400005.0
2005-06-13 21:45:00,197.75,197.847,197.706,197.771,1305299996.0
2005-06-13 22:00:00,197.79,197.836,197.73,197.766,1476900003.0
2005-06-13 22:15:00,197.818,197.856,197.73,197.824,1388900002.0
2005-06-13 22:30:00,197.817,197.938,197.753,197.791,1472999999.0
2005-06-13 22:45:00,197.84,197.915,197.763,197.874,1040900005.0
2005-06-13 23:00:00,197.884,197.928,197.815,197.911,778099998.0
2005-06-13 23:15:00,197.933,197.979,197.817,197.907,908800000.0
2005-06-13 23:30:00,197.954,198.008,197.811,197.926,781700003.0
2005-06-13 23:45:00,197.968,197.991,197.798,197.952,909399999.0
2005-06-14 00:00:00,197.932,197.939,197.849,197.867,942300000.0
2005-06-14 00:15:00,197.927,197.935,197.753,197.828,679799999.0
2005-06-14 00:30:00,197.798,197.863,197.724,197.819,722700001.0
2005-06-14 00:45:00,197.848,197.887,197.77,197.812,679399998.0
2005-06-14 01:00:00,197.836,197.988,197.795,197.956,815600000.0
2005-06-14 01:15:00,197.943,197.989,197.746,197.765,805300001.0
2005-06-14 01:30:00,197.727,197.817,197.508,197.562,779600000.0
2005-06-14 01:45:00,197.496,197.675,197.493,197.57,794699999.0
2005-06-14 02:00:00,197.566,197.667,197.5,197.602,700699999.0
2005-06-14 02:15:00,197.63,197.693,197.535,197.586,857000000.0
2005-06-14 02:30:00,197.653,197.683,197.507,197.6,810300000.0
2005-06-14 02:45:00,197.579,197.748,197.403,197.732,697200001.0
2005-06-14 03:00:00,197.696,197.734,197.497,197.585,750099999.0
2005-06-14 03:15:00,197.578,197.708,197.559,197.654,648200000.0
2005-06-14 03:30:00,197.638,197.684,197.472,197.556,806399999.0
2005-06-14 03:45:00,197.595,197.642,197.52,197.548,777700001.0
2005-06-14 04:00:00,197.594,197.602,197.461,197.513,810800002.0
2005-06-14 04:15:00,197.508,197.605,197.485,197.528,786999999.0
2005-06-14 04:30:00,197.523,197.601,197.503,197.564,859300002.0
2005-06-14 04:45:00,197.56,197.595,197.49,197.542,735300000.0
2005-06-14 05:00:00,197.531,197.616,197.48,197.569,710600002.0
2005-06-14 05:15:00,197.546,197.571,197.439,197.558,798500001.0
2005-06-14 05:30:00,197.519,197.586,197.468,197.522,877799998.0
2005-06-14 05:45:00,197.485,197.562,197.433,197.509,777200000.0
2005-06-14 06:00:00,197.471,197.574,197.43,197.563,854500001.0
2005-06-14 06:15:00,197.557,197.641,197.49,197.624,776300000.0
2005-06-14 06:30:00,197.538,197.628,197.474,197.544,869000003.0
2005-06-14 06:45:00,197.539,197.563,197.332,197.418,850799999.0
2005-06-14 07:00:00,197.393,197.457,197.326,197.45,807000004.0
2005-06-14 07:15:00,197.422,197.585,197.395,197.528,828700000.0
2005-06-14 07:30:00,197.505,197.542,197.362,197.459,835899995.0
2005-06-14 07:45:00,197.452,197.498,197.343,197.464,747800000.0
2005-06-14 08:00:00,197.499,197.502,197.365,197.44,601200000.0
2005-06-14 08:15:00,197.413,197.56,197.39,197.429,882400007.0
2005-06-14 08:30:00,197.445,197.623,197.32,197.557,764800000.0
2005-06-14 08:45:00,197.522,197.605,197.407,197.595,798400000.0
2005-06-14 09:00:00,197.582,197.703,197.509,197.663,665500002.0
2005-06-14 09:15:00,197.663,197.737,197.509,197.662,816699998.0
2005-06-14 09:30:00,197.655,197.8,197.579,197.676,943299998.0
2005-06-14 09:45:00,197.707,197.758,197.56,197.575,868100001.0
2005-06-14 10:00:00,197.627,197.649,197.506,197.585,739000006.0
2005-06-14 10:15:00,197.644,197.718,197.561,197.691,775100000.0
2005-06-14 10:30:00,197.671,197.804,197.613,197.739,945799998.0
2005-06-14 10:45:00,197.762,197.766,197.626,197.732,912699997.0
2005-06-14 11:00:00,197.715,197.783,197.596,197.745,772499997.0
2005-06-14 11:15:00,197.737,197.857,197.69,197.767,763000003.0
2005-06-14 11:30:00,197.755,197.864,197.692,197.785,822500001.0
2005-06-14 11:45:00,197.802,197.812,197.599,197.627,806100001.0
2005-06-14 12:00:00,197.643,197.73,197.581,197.678,872000001.0
2005-06-14 12:15:00,197.664,197.756,197.621,197.751,809099999.0
2005-06-14 12:30:00,197.755,197.755,197.633,197.708,892700004.0
2005-06-14 12:45:00,197.675,197.842,197.646,197.675,844100000.0
2005-06-14 13:00:00,197.702,197.773,197.573,197.773,890200001.0
2005-06-14 13:15:00,197.771,197.846,197.622,197.686,972100001.0
2005-06-14 13:30:00,197.64,197.744,197.603,197.637,814400003.0
2005-06-14 13:45:00,197.672,197.842,197.621,197.747,696800001.0
2005-06-14 14:00:00,197.747,197.792,197.59,197.612,821300001.0
2005-06-14 14:15:00,197.627,197.683,197.527,197.65,895200002.0
2005-06-14 14:30:00,197.684,197.768,197.603,197.768,698899998.0
2005-06-14 14:45:00,197.733,197.968,197.713,197.782,924800001.0
2005-06-14 15:00:00,197.851,197.901,197.384,197.432,712300000.0
2005-06-14 15:15:00,197.453,197.536,197.297,197.438,746200000.0
2005-06-14 15:30:00,197.377,197.692,197.34,197.594,821799999.0
2005-06-14 15:45:00,197.624,197.738,197.56,197.697,720199998.0
2005-06-14 16:00:00,197.694,197.776,197.517,197.602,743199999.0
2005-06-14 16:15:00,197.623,197.654,197.433,197.573,696199999.0
2005-06-14 16:30:00,197.533,197.565,197.44,197.455,996100002.0
2005-06-14 16:45:00,197.487,197.569,197.428,197.46,765500000.0
2005-06-14 17:00:00,197.471,197.479,197.314,197.457,803500002.0
2005-06-14 17:15:00,197.479,197.549,197.397,197.488,745199999.0
2005-06-14 17:30:00,197.498,197.612,197.449,197.482,729300005.0
2005-06-14 17:45:00,197.468,197.567,197.422,197.439,867999998.0
2005-06-14 18:00:00,197.534,197.583,197.352,197.532,7919099995.0
2005-06-14 18:15:00,197.546,197.634,197.447,197.527,7592899991.0
2005-06-14 18:30:00,197.508,197.621,197.447,197.516,4454400010.0
2005-06-14 18:45:00,197.578,197.64,197.464,197.502,3060900000.0
2005-06-14 19:00:00,197.505,197.607,197.448,197.555,2754100001.0
2005-06-14 19:15:00,197.53,197.642,197.475,197.575,2963100001.0
2005-06-14 19:30:00,197.566,197.645,197.506,197.552,3119799995.0
2005-06-14 19:45:00,197.555,197.649,197.487,197.582,2237799999.0
2005-06-14 20:00:00,197.571,197.645,197.53,197.604,2857499997.0
2005-06-14 20:15:00,197.583,197.649,197.506,197.535,3862400004.0
2005-06-14 20:30:00,197.563,197.648,197.476,197.538,4000499992.0
2005-06-14 20:45:00,197.53,197.664,197.53,197.646,3836099996.0
2005-06-14 21:00:00,197.65,197.713,197.557,197.619,2994200004.0
2005-06-14 21:15:00,197.66,197.674,197.534,197.576,2801700002.0
2005-06-14 21:30:00,197.613,197.677,197.55,197.616,1181200000.0
2005-06-14 21:45:00,197.628,197.647,197.512,197.599,1172500003.0
2005-06-14 22:00:00,197.621,197.648,197.541,197.614,1381199997.0
2005-06-14 22:15:00,197.596,197.733,197.563,197.68,1516900000.0
2005-06-14 22:30:00,197.618,197.705,197.584,197.63,1365899998.0
2005-06-14 22:45:00,197.618,197.677,197.553,197.643,1152099995.0
2005-06-14 23:00:00,197.632,197.68,197.565,197.648,751800003.0
2005-06-14 23:15:00,197.652,197.755,197.619,197.67,897299999.0
2005-06-14 23:30:00,197.665,197.746,197.624,197.666,729999998.0
2005-06-14 23:45:00,197.676,197.696,197.528,197.585,794899998.0
2005-06-15 00:00:00,197.587,197.61,197.489,197.51,712099998.0
2005-06-15 00:15:00,197.565,197.593,197.484,197.556,608500001.0
2005-06-15 00:30:00,197.569,197.604,197.478,197.545,698800000.0
2005-06-15 00:45:00,197.55,197.592,197.464,197.556,815900005.0
2005-06-15 01:00:00,197.588,197.588,197.468,197.486,709500001.0
2005-06-15 01:15:00,197.503,197.597,197.39,197.579,644299999.0
2005-06-15 01:30:00,197.537,197.6,197.461,197.505,718699999.0
2005-06-15 01:45:00,197.491,197.611,197.412,197.603,848400006.0
2005-06-15 02:00:00,197.59,197.7,197.514,197.66,789900000.0
2005-06-15 02:15:00,197.672,197.706,197.535,197.624,711700002.0
2005-06-15 02:30:00,197.652,197.674,197.538,197.643,859900000.0
2005-06-15 02:45:00,197.604,197.682,197.552,197.629,733899997.0
2005-06-15 03:00:00,197.573,197.648,197.497,197.563,776200000.0
2005-06-15 03:15:00,197.54,197.609,197.424,197.467,771600003.0
2005-06-15 03:30:00,197.482,197.557,197.414,197.54,846800004.0
2005-06-15 03:45:00,197.505,197.549,197.379,197.434,753300005.0
2005-06-15 04:00:00,197.454,197.53,197.409,197.45,790199998.0
2005-06-15 04:15:00,197.493,197.565,197.389,197.467,679500000.0
2005-06-15 04:30:00,197.508,197.585,197.436,197.488,804000002.0
2005-06-15 04:45:00,197.495,197.594,197.444,197.53,797900000.0
2005-06-15 05:00:00,197.499,197.533,197.447,197.495,909799999.0
2005-06-15 05:15:00,197.458,197.512,197.328,197.328,690299999.0
2005-06-15 05:30:00,197.374,197.48,197.336,197.431,752500003.0
2005-06-15 05:45:00,197.397,197.447,197.341,197.392,748500000.0
2005-06-15 06:00:00,197.427,197.461,197.312,197.366,781300001.0
2005-06-15 06:15:00,197.364,197.398,197.275,197.309,827099998.0
2005-06-15 06:30:00,197.352,197.485,197.258,197.439,693799998.0
2005-06-15 06:45:00,197.445,197.461,197.359,197.368,867600002.0
2005-06-15 07:00:00,197.375,197.513,197.343,197.495,708500000.0
2005-06-15 07:15:00,197.504,197.533,197.362,197.432,772000001.0
2005-06-15 07:30:00,197.409,197.611,197.372,197.529,754200000.0
2005-06-15 07:45:00,197.528,197.57,197.423,197.511,811700004.0
2005-06-15 08:00:00,197.495,197.567,197.402,197.52,674300001.0
2005-06-15 08:15:00,197.505,197.609,197.474,197.516,733000002.0
2005-06-15 08:30:00,197.507,197.617,197.421,197.517,857800002.0
2005-06-15 08:45:00,197.498,197.562,197.386,197.494,654100000.0
2005-06-15 09:00:00,197.463,197.547,197.432,197.502,741700001.0
2005-06-15 09:15:00,197.448,197.626,197.448,197.581,783300000.0
2005-06-15 09:30:00,197.604,197.604,197.461,197.5,772200002.0
2005-06-15 09:45:00,197.491,197.65,197.445,197.542,747999999.0
2005-06-15 10:00:00,197.569,197.619,197.475,197.54,770800000.0
2005-06-15 10:15:00,197.537,197.59,197.436,197.571,981899998.0
2005-06-15 10:30:00,197.577,197.578,197.357,197.513,869199998.0
2005-06-15 10:45:00,197.531,197.573,197.473,197.53,719800004.0
2005-06-15 11:00:00,197.517,197.687,197.465,197.66,727799999.0
2005-06-15 11:15:00,197.66,197.794,197.591,197.73,657199999.0
2005-06-15 11:30:00,197.71,197.9,197.692,197.754,745400000.0
2005-06-15 11:45:00,197.781,197.836,197.72,197.792,764900001.0
2005-06-15 12:00:00,197.82,197.833,197.713,197.803,857000002.0
2005-06-15 12:15:00,197.81,197.825,197.71,197.79,698100000.0
2005-06-15 12:30:00,197.795,197.88,197.74,197.833,869699998.0
2005-06-15 12:45:00,197.82,197.855,197.656,197.704,770900002.0
2005-06-15 13:00:00,197.698,197.776,197.663,197.751,706900000.0
2005-06-15 13:15:00,197.74,197.793,197.659,197.769,753799999.0
2005-06-15 13:30:00,197.777,197.825,197.626,197.716,819799999.0
2005-06-15 13:45:00,197.689,197.907,197.674,197.906,745999999.0
2005-06-15 14:00:00,197.901,198.0,197.817,197.999,701499998.0
2005-06-15 14:15:00,197.986,198.255,197.96,198.205,784900000.0
2005-06-15 14:30:00,198.207,198.346,198.033,198.265,772400006.0
2005-06-15 14:45:00,198.241,198.462,198.199,198.353,995199999.0
2005-06-15 15:00:00,198.412,198.692,198.381,198.573,756699997.0
2005-06-15 15:15:00,198.612,198.618,198.292,198.314,720400002.0
2005-06-15 15:30:00,198.275,198.422,198.15,198.385,870499997.0
2005-06-15 15:45:00,198.422,198.674,198.301,198.655,772000005.0
2005-06-15 16:00:00,198.632,198.762,198.595,198.66,822500003.0
2005-06-15 16:15:00,198.644,198.697,198.555,198.619,899000001.0
2005-06-15 16:30:00,198.553,198.748,198.553,198.65,815700003.0
2005-06-15 16:45:00,198.642,198.845,198.616,198.845,832099995.0
2005-06-15 17:00:00,198.872,198.961,198.746,198.888,805600002.0
2005-06-15 17:15:00,198.878,198.935,198.727,198.92,773699999.0
2005-06-15 17:30:00,198.913,199.214,198.836,199.149,825600000.0
2005-06-15 17:45:00,199.13,199.233,199.104,199.108,816400001.0
2005-06-15 18:00:00,199.195,199.204,199.023,199.116,7949500010.0
2005-06-15 18:15:00,199.13,199.185,198.846,198.915,7556900009.0
2005-06-15 18:30:00,198.931,199.015,198.839,198.919,4643899990.0
2005-06-15 18:45:00,198.934,199.174,198.892,199.066,2910600000.0
2005-06-15 19:00:00,199.091,199.259,199.0,199.172,2936100001.0
2005-06-15 19:15:00,199.193,199.294,199.101,199.2,2942600003.0
2005-06-15 19:30:00,199.2,199.286,199.122,199.184,3203600009.0
2005-06-15 19:45:00,199.144,199.279,199.1,199.187,2490700002.0
2005-06-15 20:00:00,199.244,199.271,199.046,199.128,2603199997.0
2005-06-15 20:15:00,199.182,199.195,199.06,199.112,3550700001.0
2005-06-15 20:30:00,199.16,199.188,199.009,199.089,3964100003.0
2005-06-15 20:45:00,199.096,199.25,199.046,199.194,4215100008.0
2005-06-15 21:00:00,199.145,199.226,198.99,199.057,2759999999.0
2005-06-15 21:15:00,199.047,199.095,198.834,198.905,3117800006.0
2005-06-15 21:30:00,198.89,198.932,198.764,198.813,1319000002.0
2005-06-15 21:45:00,198.803,198.925,198.728,198.842,1175600000.0
2005-06-15 22:00:00,198.863,198.975,198.808,198.887,1270500002.0
2005-06-15 22:15:00,198.914,198.956,198.822,198.913,1460000000.0
2005-06-15 22:30:00,198.88,198.98,198.806,198.938,1471299999.0
2005-06-15 22:45:00,198.949,199.011,198.829,198.958,1108100002.0
2005-06-15 23:00:00,198.959,198.99,198.84,198.95,811699999.0
2005-06-15 23:15:00,198.947,199.035,198.87,198.87,816400001.0
2005-06-15 23:30:00,198.943,198.973,198.848,198.898,687400002.0
2005-06-15 23:45:00,198.929,198.981,198.869,198.956,842900001.0
2005-06-16 00:00:00,199.004,199.004,198.89,198.945,862999997.0
2005-06-16 00:15:00,198.95,199.05,198.904,198.996,761200001.0
2005-06-16 00:30:00,199.016,199.069,198.926,198.957,716900001.0
2005-06-16 00:45:00,198.952,199.03,198.909,198.983,747399999.0
2005-06-16 01:00:00,198.989,199.043,198.917,198.925,831000002.0
2005-06-16 01:15:00,198.938,198.984,198.872,198.92,695899998.0
2005-06-16 01:30:00,198.951,198.97,198.734,198.773,843400002.0
2005-06-16 01:45:00,198.8,198.852,198.705,198.77,730699997.0
2005-06-16 02:00:00,198.811,198.897,198.658,198.692,802699998.0
2005-06-16 02:15:00,198.685,198.777,198.643,198.753,699200003.0
2005-06-16 02:30:00,198.768,198.811,198.677,198.694,815300000.0
2005-06-16 02:45:00,198.708,198.82,198.69,198.768,674200001.0
2005-06-16 03:00:00,198.771,198.804,198.654,198.714,796900002.0
2005-06-16 03:15:00,198.735,198.855,198.639,198.849,599099998.0
2005-06-16 03:30:00,198.801,198.855,198.62,198.686,860900003.0
2005-06-16 03:45:00,198.658,198.753,198.593,198.658,801799999.0
2005-06-16 04:00:00,198.593,198.767,198.577,198.713,835099996.0
2005-06-16 04:15:00,198.678,198.751,198.635,198.737,750899996.0
2005-06-16 04:30:00,198.72,198.762,198.667,198.705,713799997.0
2005-06-16 04:45:00,198.71,198.735,198.599,198.633,745299998.0
2005-06-16 05:00:00,198.663,198.801,198.631,198.763,834999997.0
2005-06-16 05:15:00,198.734,198.794,198.676,198.704,823900003.0
2005-06-16 05:30:00,198.751,198.845,198.688,198.779,823000005.0
2005-06-16 05:45:00,198.858,198.875,198.647,198.8,737000001.0
2005-06-16 06:00:00,198.787,198.804,198.67,198.739,628299999.0
2005-06-16 06:15:00,198.712,198.756,198.642,198.673,849699997.0
2005-06-16 06:30:00,198.667,198.771,198.588,198.731,953000003.0
2005-06-16 06:45:00,198.747,198.779,198.668,198.746,875899996.0
2005-06-16 07:00:00,198.731,198.798,198.698,198.738,695100004.0
2005-06-16 07:15:00,198.717,198.792,198.632,198.701,593100001.0
2005-06-16 07:30:00,198.683,198.859,198.626,198.843,704199998.0
2005-06-16 07:45:00,198.83,198.889,198.724,198.862,930700000.0
2005-06-16 08:00:00,198.847,198.904,198.806,198.873,709700002.0
2005-06-16 08:15:00,198.885,198.943,198.791,198.943,713799998.0
2005-06-16 08:30:00,198.886,199.004,198.845,198.936,833100000.0
2005-06-16 08:45:00,198.929,198.94,198.733,198.801,792500001.0
2005-06-16 09:00:00,198.788,198.82,198.616,198.667,717399999.0
2005-06-16 09:15:00,198.68,198.726,198.548,198.689,773899999.0
2005-06-16 09:30:00,198.701,198.793,198.633,198.754,725600001.0
2005-06-16 09:45:00,198.753,198.808,198.656,198.741,728900003.0
2005-06-16 10:00:00,198.745,198.851,198.697,198.84,769600002.0
2005-06-16 10:15:00,198.796,198.901,198.691,198.791,745699999.0
2005-06-16 10:30:00,198.727,198.899,198.693,198.886,824300002.0
2005-06-16 10:45:00,198.907,198.988,198.736,198.754,789000000.0
2005-06-16 11:00:00,198.78,198.817,198.677,198.803,679200000.0
2005-06-16 11:15:00,198.758,198.844,198.723,198.775,803799999.0
2005-06-16 11:30:00,198.79,198.944,198.731,198.884,891299997.0
2005-06-16 11:45:00,198.87,198.92,198.774,198.889,600300001.0
2005-06-16 12:00:00,198.904,198.946,198.806,198.937,784199999.0
2005-06-16 12:15:00,198.945,198.982,198.698,198.816,736100002.0
2005-06-16 12:30:00,198.8,198.895,198.704,198.787,732299999.0
2005-06-16 12:45:00,198.8,198.907,198.748,198.88,750300000.0
2005-06-16 13:00:00,198.882,198.959,198.827,198.927,861799998.0
2005-06-16 13:15:00,198.871,198.929,198.54,198.661,865800001.0
2005-06-16 13:30:00,198.719,198.873,198.615,198.853,855299998.0
2005-06-16 13:45:00,198.844,198.892,198.801,198.832,778100005.0
2005-06-16 14:00:00,198.843,199.002,198.817,198.942,803899998.0
2005-06-16 14:15:00,198.945,198.979,198.828,198.903,909300002.0
2005-06-16 14:30:00,198.853,198.934,198.736,198.825,856200001.0
2005-06-16 14:45:00,198.793,198.927,198.599,198.656,789300002.0
2005-06-16 15:00:00,198.645,198.752,198.596,198.684,798900004.0
2005-06-16 15:15:00,198.686,198.78,198.653,198.758,670999998.0
2005-06-16 15:30:00,198.742,198.797,198.515,198.551,911999999.0
2005-06-16 15:45:00,198.546,198.658,198.389,198.492,792199999.0
2005-06-16 16:00:00,198.433,198.564,198.347,198.385,797700001.0
2005-06-16 16:15:00,198.418,198.691,198.39,198.624,766199999.0
2005-06-16 16:30:00,198.632,198.654,198.499,198.518,850000000.0
2005-06-16 16:45:00,198.49,198.533,198.305,198.387,791799998.0
2005-06-16 17:00:00,198.397,198.586,198.338,198.556,685400002.0
2005-06-16 17:15:00,198.575,198.656,198.397,198.456,687400001.0
2005-06-16 17:30:00,198.499,198.565,198.401,198.458,782600004.0
2005-06-16 17:45:00,198.487,198.568,198.382,198.542,822999997.0
2005-06-16 18:00:00,198.567,198.596,198.402,198.525,7901800011.0
2005-06-16 18:15:00,198.535,198.664,198.429,198.522,7661400007.0
2005-06-16 18:30:00,198.492,198.681,198.47,198.609,4590000000.0
2005-06-16 18:45:00,198.568,198.711,198.53,198.646,3038400005.0
2005-06-16 19:00:00,198.643,198.704,198.515,198.607,2931999993.0
2005-06-16 19:15:00,198.621,198.635,198.459,198.486,3104899998.0
2005-06-16 19:30:00,198.477,198.629,198.403,198.565,3290500000.0
2005-06-16 19:45:00,198.569,198.607,198.45,198.502,2449300005.0
2005-06-16 20:00:00,198.467,198.659,198.45,198.626,2788700001.0
2005-06-16 20:15:00,198.58,198.726,198.535,198.598,3659600005.0
2005-06-16 20:30:00,198.587,198.651,198.466,198.585,4097000004.0
2005-06-16 20:45:00,198.635,198.663,198.429,198.49,4027299999.0
2005-06-16 21:00:00,198.485,198.534,198.317,198.363,3195300001.0
2005-06-16 21:15:00,198.435,198.467,198.287,198.407,2890399998.0
2005-06-16 21:30:00,198.47,198.474,198.304,198.364,1359399998.0
2005-06-16 21:45:00,198.389,198.546,198.299,198.493,1089600002.0
2005-06-16 22:00:00,198.485,198.586,198.381,198.4,1703300007.0
2005-06-16 22:15:00,198.425,198.483,198.373,198.421,1498000002.0
2005-06-16 22:30:00,198.426,198.541,198.378,198.433,1274500001.0
2005-06-16 22:45:00,198.449,198.495,198.354,198.415,1167400002.0
2005-06-16 23:00:00,198.43,198.481,198.38,198.428,717300001.0
2005-06-16 23:15:00,198.428,198.494,198.388,198.464,831000000.0
2005-06-16 23:30:00,198.476,198.538,198.429,198.454,669200000.0
2005-06-16 23:45:00,198.469,198.54,198.398,198.528,792600000.0
2005-06-17 00:00:00,198.53,198.541,198.442,198.491,706899999.0
2005-06-17 00:15:00,198.47,198.547,198.404,198.483,742599997.0
2005-06-17 00:30:00,198.452,198.557,198.44,198.508,618800000.0
2005-06-17 00:45:00,198.539,198.622,198.483,198.556,762800000.0
2005-06-17 01:00:00,198.564,198.582,198.448,198.523,831100000.0
2005-06-17 01:15:00,198.55,198.588,198.38,198.465,713199998.0
2005-06-17 01:30:00,198.439,198.492,198.392,198.449,701299998.0
2005-06-17 01:45:00,198.425,198.444,197.975,197.979,792900002.0
2005-06-17 02:00:00,197.955,198.184,197.928,198.168,750199999.0
2005-06-17 02:15:00,198.202,198.272,198.032,198.207,829300004.0
2005-06-17 02:30:00,198.165,198.283,198.105,198.283,771699997.0
2005-06-17 02:45:00,198.265,198.364,198.173,198.26,836300002.0
2005-06-17 03:00:00,198.215,198.438,198.197,198.43,778000001.0
2005-06-17 03:15:00,198.435,198.469,198.343,198.447,707600002.0
2005-06-17 03:30:00,198.464,198.488,198.309,198.361,707300001.0
2005-06-17 03:45:00,198.332,198.557,198.332,198.532,833000001.0
2005-06-17 04:00:00,198.511,198.582,198.432,198.495,805999998.0
2005-06-17 04:15:00,198.492,198.499,198.366,198.424,850400001.0
2005-06-17 04:30:00,198.42,198.457,198.318,198.399,709200001.0
2005-06-17 04:45:00,198.395,198.464,198.342,198.457,795599999.0
2005-06-17 05:00:00,198.41,198.476,198.372,198.421,739000002.0
2005-06-17 05:15:00,198.5,198.5,198.342,198.406,768099999.0
2005-06-17 05:30:00,198.42,198.457,198.336,198.442,660699999.0
2005-06-17 05:45:00,198.394,198.459,198.37,198.394,813800003.0
2005-06-17 06:00:00,198.453,198.464,198.362,198.415,699599999.0
2005-06-17 06:15:00,198.409,198.467,198.334,198.357,868300004.0
2005-06-17 06:30:00,198.364,198.414,198.307,198.354,791600002.0
2005-06-17 06:45:00,198.348,198.408,198.247,198.332,799099997.0
2005-06-17 07:00:00,198.314,198.377,198.265,198.343,681299998.0
2005-06-17 07:15:00,198.324,198.35,198.263,198.299,753900000.0
2005-06-17 07:30:00,198.317,198.38,198.244,198.254,778300004.0
2005-06-17 07:45:00,198.322,198.37,198.179,198.322,803199999.0
2005-06-17 08:00:00,198.3,198.368,198.205,198.286,815500002.0
2005-06-17 08:15:00,198.265,198.454,198.251,198.394,850400003.0
2005-06-17 08:30:00,198.41,198.449,198.3,198.375,807500000.0
2005-06-17 08:45:00,198.372,198.514,198.355,198.491,791900001.0
2005-06-17 09:00:00,198.452,198.531,198.414,198.496,818200001.0
2005-06-17 09:15:00,198.453,198.534,198.386,198.478,839499997.0
2005-06-17 09:30:00,198.509,198.572,198.423,198.507,892500003.0
2005-06-17 09:45:00,198.51,198.576,198.435,198.549,860200001.0
2005-06-17 10:00:00,198.562,198.658,198.517,198.6,801100000.0
2005-06-17 10:15:00,198.622,198.811,198.547,198.725,754800001.0
2005-06-17 10:30:00,198.785,198.883,198.723,198.825,853100004.0
2005-06-17 10:45:00,198.833,198.883,198.765,198.873,932200003.0
2005-06-17 11:00:00,198.902,198.985,198.842,198.889,701099998.0
2005-06-17 11:15:00,198.878,198.924,198.616,198.677,693599999.0
2005-06-17 11:30:00,198.668,198.803,198.633,198.716,759799998.0
2005-06-17 11:45:00,198.734,198.782,198.631,198.736,730499996.0
2005-06-17 12:00:00,198.736,198.805,198.651,198.733,892500003.0
2005-06-17 12:15:00,198.697,198.879,198.634,198.811,853900003.0
2005-06-17 12:30:00,198.807,198.993,198.764,198.915,852000001.0
2005-06-17 12:45:00,198.95,198.999,198.805,198.868,720499999.0
2005-06-17 13:00:00,198.885,198.947,198.688,198.761,882899999.0
2005-06-17 13:15:00,198.744,198.775,198.57,198.62,943900003.0
2005-06-17 13:30:00,198.599,198.732,198.548,198.618,825699999.0
2005-06-17 13:45:00,198.594,198.635,198.437,198.487,796400001.0
2005-06-17 14:00:00,198.475,198.544,198.275,198.325,696000001.0
2005-06-17 14:15:00,198.338,198.537,198.297,198.465,918899999.0
2005-06-17 14:30:00,198.457,198.654,198.272,198.327,738200002.0
2005-06-17 14:45:00,198.348,198.553,198.293,198.455,791700004.0
2005-06-17 15:00:00,198.49,198.6,198.381,198.527,743699999.0
2005-06-17 15:15:00,198.602,198.67,198.515,198.616,616800002.0
2005-06-17 15:30:00,198.63,198.658,198.483,198.51,752399998.0
2005-06-17 15:45:00,198.463,198.57,198.427,198.567,809600001.0
2005-06-17 16:00:00,198.605,198.67,198.444,198.648,750900001.0
2005-06-17 16:15:00,198.59,198.714,198.531,198.635,698800003.0
2005-06-17 16:30:00,198.642,198.965,198.581,198.911,694699996.0
2005-06-17 16:45:00,198.867,198.953,198.576,198.666,789400000.0
2005-06-17 17:00:00,198.702,198.763,198.517,198.591,813100001.0
2005-06-17 17:15:00,198.615,198.741,198.577,198.711,712500002.0
2005-06-17 17:30:00,198.691,198.761,198.609,198.696,831099998.0
2005-06-17 17:45:00,198.685,198.726,198.488,198.719,752000003.0
2005-06-17 18:00:00,198.721,198.735,198.489,198.623,7880300010.0
2005-06-17 18:15:00,198.655,198.711,198.595,198.63,7460199989.0
2005-06-17 18:30:00,198.664,198.795,198.618,198.709,4464600005.0
2005-06-17 18:45:00,198.704,198.834,198.634,198.748,3150200005.0
2005-06-17 19:00:00,198.706,198.796,198.628,198.73,2880699995.0
2005-06-17 19:15:00,198.74,198.834,198.669,198.788,3048000004.0
2005-06-17 19:30:00,198.814,198.848,198.738,198.818,3007099996.0
2005-06-17 19:45:00,198.812,198.871,198.742,198.805,2446999992.0
2005-06-17 20:00:00,198.779,198.974,198.719,198.818,2778800001.0
2005-06-17 20:15:00,198.788,198.851,198.683,198.739,3724100000.0
2005-06-17 20:30:00,198.771,198.822,198.703,198.713,4162400004.0
2005-06-17 20:45:00,198.73,198.822,198.657,198.688,3871399997.0
2005-06-17 21:00:00,198.689,198.74,198.618,198.697,3126900001.0
2005-06-17 21:15:00,198.694,198.761,198.626,198.742,3177300000.0
2005-06-17 21:30:00,198.737,198.799,198.679,198.75,1413799998.0
2005-06-17 21:45:00,198.75,198.759,198.63,198.707,1185699999.0
2005-06-17 22:00:00,198.693,198.781,198.503,198.551,1434300002.0
2005-06-17 22:15:00,198.532,198.765,198.454,198.582,1363700001.0
2005-06-17 22:30:00,198.608,198.721,198.555,198.697,1564499998.0
2005-06-17 22:45:00,198.664,198.765,198.6,198.74,1186100002.0
2005-06-19 23:00:00,198.652,198.67,198.554,198.64,749000001.0
2005-06-19 23:15:00,198.648,198.686,198.591,198.622,753100001.0
2005-06-19 23:30:00,198.647,198.731,198.594,198.673,734600001.0
2005-06-19 23:45:00,198.691,198.761,198.596,198.61,823000002.0
2005-06-20 00:00:00,198.67,198.727,198.535,198.562,720700001.0
2005-06-20 00:15:00,198.584,198.741,198.568,198.741,783099998.0
2005-06-20 00:30:00,198.728,198.75,198.574,198.612,683400001.0
2005-06-20 00:45:00,198.617,198.639,198.366,198.475,687400002.0
2005-06-20 01:00:00,198.479,198.653,198.453,198.532,797199999.0
2005-06-20 01:15:00,198.567,198.671,198.504,198.614,842800000.0
2005-06-20 01:30:00,198.612,198.667,198.524,198.581,799900000.0
2005-06-20 01:45:00,198.614,198.732,198.577,198.688,746899999.0
2005-06-20 02:00:00,198.675,198.896,198.62,198.839,812100002.0
2005-06-20 02:15:00,198.841,198.908,198.79,198.819,712500002.0
2005-06-20 02:30:00,198.8,198.869,198.75,198.869,771400000.0
2005-06-20 02:45:00,198.812,198.89,198.751,198.786,788799999.0
2005-06-20 03:00:00,198.8,198.885,198.564,198.564,755900005.0
2005-06-20 03:15:00,198.587,198.619,198.431,198.571,843099999.0
2005-06-20 03:30:00,198.55,198.573,198.386,198.486,798099997.0
2005-06-20 03:45:00,198.461,198.576,198.418,198.534,732400001.0
2005-06-20 04:00:00,198.514,198.586,198.454,198.577,879699998.0
2005-06-20 04:15:00,198.597,198.618,198.473,198.502,825500005.0
2005-06-20 04:30:00,198.56,198.57,198.424,198.471,604600000.0
2005-06-20 04:45:00,198.463,198.5,198.393,198.471,826499996.0
2005-06-20 05:00:00,198.493,198.502,198.393,198.433,842800004.0
2005-06-20 05:15:00,198.404,198.529,198.396,198.498,922100001.0
2005-06-20 05:30:00,198.518,198.579,198.424,198.511,695600004.0
2005-06-20 05:45:00,198.519,198.562,198.455,198.529,755399996.0
2005-06-20 06:00:00,198.55,198.582,198.479,198.552,843200004.0
2005-06-20 06:15:00,198.527,198.589,198.484,198.57,775600000.0
2005-06-20 06:30:00,198.57,198.634,198.488,198.538,802400001.0
2005-06-20 06:45:00,198.527,198.637,198.524,198.62,899100001.0
2005-06-20 07:00:00,198.605,198.658,198.543,198.625,1037400004.0
2005-06-20 07:15:00,198.551,198.65,198.517,198.598,811699998.0
2005-06-20 07:30:00,198.597,198.626,198.518,198.552,764800002.0
2005-06-20 07:45:00,198.546,198.661,198.511,198.569,761600002.0
2005-06-20 08:00:00,198.569,198.644,198.448,198.537,695900001.0
2005-06-20 08:15:00,198.502,198.716,198.447,198.683,848599997.0
2005-06-20 08:30:00,198.703,198.717,198.463,198.559,939700000.0
2005-06-20 08:45:00,198.542,198.681,198.53,198.606,751600003.0
2005-06-20 09:00:00,198.613,198.749,198.597,198.624,826900000.0
2005-06-20 09:15:00,198.613,198.613,198.378,198.52,701099999.0
2005-06-20 09:30:00,198.506,198.564,198.439,198.548,741300001.0
2005-06-20 09:45:00,198.592,198.636,198.447,198.476,713399999.0
2005-06-20 10:00:00,198.443,198.547,198.399,198.438,818599997.0
2005-06-20 10:15:00,198.473,198.525,198.419,198.482,751400002.0
2005-06-20 10:30:00,198.476,198.655,198.344,198.622,860299998.0
2005-06-20 10:45:00,198.627,198.627,198.41,198.576,651399999.0
2005-06-20 11:00:00,198.566,198.835,198.563,198.82,741299997.0
2005-06-20 11:15:00,198.817,198.873,198.67,198.748,794900001.0
2005-06-20 11:30:00,198.747,198.841,198.674,198.79,804099999.0
2005-06-20 11:45:00,198.779,198.832,198.702,198.722,649999998.0
2005-06-20 12:00:00,198.708,198.738,198.608,198.659,756200000.0
2005-06-20 12:15:00,198.664,198.723,198.581,198.672,825100000.0
2005-06-20 12:30:00,198.674,198.759,198.625,198.695,738700001.0
2005-06-20 12:45:00,198.713,198.808,198.643,198.691,656000000.0
2005-06-20 13:00:00,198.622,198.819,198.6,198.814,874000000.0
2005-06-20 13:15:00,198.827,198.928,198.724,198.85,843500000.0
2005-06-20 13:30:00,198.838,198.912,198.733,198.875,799400001.0
2005-06-20 13:45:00,198.842,198.97,198.781,198.784,762100000.0
2005-06-20 14:00:00,198.786,198.996,198.755,198.98,853499999.0
2005-06-20 14:15:00,199.03,199.03,198.782,198.881,781499999.0
2005-06-20 14:30:00,198.874,198.948,198.755,198.783,726599997.0
2005-06-20 14:45:00,198.771,198.823,198.706,198.806,843800002.0
2005-06-20 15:00:00,198.806,198.977,198.664,198.932,679300001.0
2005-06-20 15:15:00,198.95,199.218,198.923,199.054,771200001.0
2005-06-20 15:30:00,199.043,199.108,198.98,199.036,813799999.0
2005-06-20 15:45:00,199.025,199.077,198.886,199.021,819799999.0
2005-06-20 16:00:00,198.985,199.084,198.897,199.055,760999998.0
2005-06-20 16:15:00,199.065,199.162,199.024,199.162,773399997.0
2005-06-20 16:30:00,199.14,199.206,199.076,199.189,810100001.0
2005-06-20 16:45:00,199.176,199.505,199.137,199.505,770700002.0
2005-06-20 17:00:00,199.474,199.671,199.464,199.63,704199999.0
2005-06-20 17:15:00,199.644,199.649,199.537,199.633,665199999.0
2005-06-20 17:30:00,199.598,199.769,199.531,199.531,767299997.0
2005-06-20 17:45:00,199.583,199.596,199.356,199.445,712200002.0
2005-06-20 18:00:00,199.45,199.539,199.354,199.441,7803400003.0
2005-06-20 18:15:00,199.455,199.496,199.348,199.473,7534000002.0
2005-06-20 18:30:00,199.464,199.525,199.372,199.438,4557999997.0
2005-06-20 18:45:00,199.446,199.554,199.394,199.483,3066500004.0
2005-06-20 19:00:00,199.47,199.615,199.414,199.57,2992199996.0
2005-06-20 19:15:00,199.545,199.593,199.427,199.51,3051199997.0
2005-06-20 19:30:00,199.49,199.559,199.427,199.473,3282200005.0
2005-06-20 19:45:00,199.517,199.566,199.456,199.517,2408700005.0
2005-06-20 20:00:00,199.555,199.588,199.447,199.487,2741500000.0
2005-06-20 20:15:00,199.487,199.551,199.428,199.516,3668400004.0
2005-06-20 20:30:00,199.528,199.568,199.387,199.485,4135700002.0
2005-06-20 20:45:00,199.485,199.509,199.375,199.398,4043899994.0
2005-06-20 21:00:00,199.39,199.46,199.323,199.4,3059300002.0
2005-06-20 21:15:00,199.371,199.469,199.331,199.356,2929999997.0
2005-06-20 21:30:00,199.34,199.392,199.25,199.303,1343800001.0
2005-06-20 21:45:00,199.322,199.396,199.239,199.35,1261099999.0
2005-06-20 22:00:00,199.343,199.427,199.317,199.402,1519400003.0
2005-06-20 22:15:00,199.406,199.483,199.352,199.37,1470100005.0
2005-06-20 22:30:00,199.407,199.53,199.379,199.434,1402799999.0
2005-06-20 22:45:00,199.435,199.493,199.296,199.319,1135600001.0
2005-06-20 23:00:00,199.307,199.348,199.155,199.296,792300000.0
2005-06-20 23:15:00,199.328,199.47,199.296,199.427,782900001.0
2005-06-20 23:30:00,199.424,199.583,199.374,199.485,713199998.0
2005-06-20 23:45:00,199.548,199.561,199.467,199.51,719500002.0
2005-06-21 00:00:00,199.554,199.561,199.441,199.461,790800002.0
2005-06-21 00:15:00,199.498,199.501,199.292,199.342,752300001.0
2005-06-21 00:30:00,199.335,199.482,199.291,199.43,641500002.0
2005-06-21 00:45:00,199.403,199.454,199.265,199.318,679800000.0
2005-06-21 01:00:00,199.324,199.355,199.257,199.303,815299998.0
2005-06-21 01:15:00,199.268,199.349,199.161,199.238,832900000.0
2005-06-21 01:30:00,199.201,199.34,199.149,199.194,689599998.0
2005-06-21 01:45:00,199.244,199.363,199.195,199.26,838800001.0
2005-06-21 02:00:00,199.272,199.298,199.137,199.227,727699998.0
2005-06-21 02:15:00,199.21,199.226,199.087,199.171,759000000.0
2005-06-21 02:30:00,199.19,199.256,199.054,199.074,805099998.0
2005-06-21 02:45:00,199.082,199.153,198.92,199.068,706299998.0
2005-06-21 03:00:00,199.097,199.241,198.977,199.189,728000001.0
2005-06-21 03:15:00,199.197,199.216,199.058,199.165,774599998.0
2005-06-21 03:30:00,199.157,199.21,199.091,199.131,821800000.0
2005-06-21 03:45:00,199.159,199.279,199.119,199.202,656299999.0
2005-06-21 04:00:00,199.225,199.302,199.196,199.273,785799997.0
2005-06-21 04:15:00,199.287,199.307,199.177,199.274,810300003.0
2005-06-21 04:30:00,199.26,199.353,199.23,199.306,694800000.0
2005-06-21 04:45:00,199.302,199.318,199.186,199.238,736300004.0
2005-06-21 05:00:00,199.238,199.305,199.175,199.228,847500001.0
2005-06-21 05:15:00,199.235,199.312,199.174,199.205,736600002.0
2005-06-21 05:30:00,199.26,199.269,199.171,199.243,667099997.0
2005-06-21 05:45:00,199.226,199.29,199.141,199.272,775700000.0
2005-06-21 06:00:00,199.26,199.364,199.194,199.298,833299999.0
2005-06-21 06:15:00,199.317,199.368,199.245,199.268,812899999.0
2005-06-21 06:30:00,199.301,199.419,199.258,199.406,816100006.0
2005-06-21 06:45:00,199.422,199.444,199.276,199.37,888900003.0
2005-06-21 07:00:00,199.358,199.428,199.3,199.419,839000000.0
2005-06-21 07:15:00,199.367,199.416,199.258,199.335,654799998.0
2005-06-21 07:30:00,199.337,199.35,199.232,199.26,765500000.0
2005-06-21 07:45:00,199.259,199.351,199.23,199.288,790900000.0
2005-06-21 08:00:00,199.284,199.339,199.172,199.215,641800001.0
2005-06-21 08:15:00,199.222,199.321,199.141,199.288,728699998.0
2005-06-21 08:30:00,199.285,199.291,199.109,199.153,815300003.0
2005-06-21 08:45:00,199.136,199.215,199.083,199.143,752600001.0
2005-06-21 09:00:00,199.115,199.201,199.074,199.123,717799999.0
2005-06-21 09:15:00,199.155,199.17,199.021,199.167,693399998.0
2005-06-21 09:30:00,199.13,199.262,199.067,199.128,856999998.0
2005-06-21 09:45:00,199.12,199.172,198.949,198.996,670499999.0
2005-06-21 10:00:00,198.981,199.053,198.885,199.021,616500005.0
2005-06-21 10:15:00,198.978,199.04,198.853,198.893,730300002.0
2005-06-21 10:30:00,198.902,199.013,198.839,198.896,782300001.0
2005-06-21 10:45:00,198.885,199.019,198.792,198.8,724499999.0
2005-06-21 11:00:00,198.769,198.902,198.703,198.897,700100000.0
2005-06-21 11:15:00,198.833,199.001,198.807,198.953,849300001.0
2005-06-21 11:30:00,198.977,199.001,198.802,198.867,768999997.0
2005-06-21 11:45:00,198.83,198.864,198.732,198.749,722400001.0
2005-06-21 12:00:00,198.763,198.936,198.741,198.892,807500000.0
2005-06-21 12:15:00,198.891,198.924,198.701,198.74,904100003.0
2005-06-21 12:30:00,198.779,198.822,198.711,198.769,761100001.0
2005-06-21 12:45:00,198.785,198.847,198.712,198.833,918499999.0
2005-06-21 13:00:00,198.817,198.872,198.676,198.72,800900000.0
2005-06-21 13:15:00,198.74,198.83,198.701,198.775,825799998.0
2005-06-21 13:30:00,198.772,198.854,198.715,198.798,766200000.0
2005-06-21 13:45:00,198.785,198.96,198.743,198.937,808000002.0
2005-06-21 14:00:00,198.884,198.974,198.841,198.93,666300002.0
2005-06-21 14:15:00,198.916,198.928,198.779,198.855,837400003.0
2005-06-21 14:30:00,198.843,198.865,198.7,198.768,827100002.0
2005-06-21 14:45:00,198.77,198.776,198.578,198.727,844599998.0
2005-06-21 15:00:00,198.737,198.737,198.269,198.394,788200000.0
2005-06-21 15:15:00,198.407,198.428,197.923,197.956,715299997.0
2005-06-21 15:30:00,197.953,198.105,197.912,198.072,782400000.0
2005-06-21 15:45:00,198.062,198.133,197.99,198.064,806699999.0
2005-06-21 16:00:00,198.09,198.17,198.034,198.107,714200001.0
2005-06-21 16:15:00,198.071,198.199,198.065,198.128,710500003.0
2005-06-21 16:30:00,198.126,198.159,197.921,198.011,750099999.0
2005-06-21 16:45:00,197.98,198.184,197.903,197.938,894799999.0
2005-06-21 17:00:00,197.953,198.053,197.88,197.994,920500000.0
2005-06-21 17:15:00,198.027,198.062,197.86,197.88,766600002.0
2005-06-21 17:30:00,197.922,198.031,197.813,197.919,889600001.0
2005-06-21 17:45:00,197.905,197.956,197.732,197.93,791100001.0
2005-06-21 18:00:00,197.96,198.089,197.819,198.002,8090600016.0
2005-06-21 18:15:00,198.08,198.215,197.972,198.03,7472200005.0
2005-06-21 18:30:00,198.073,198.205,198.005,198.04,4308300003.0
2005-06-21 18:45:00,198.059,198.106,197.832,197.882,3160300002.0
2005-06-21 19:00:00,197.854,197.917,197.759,197.899,2714900002.0
2005-06-21 19:15:00,197.847,197.944,197.79,197.944,3232199997.0
2005-06-21 19:30:00,197.951,198.017,197.825,197.846,3272899997.0
2005-06-21 19:45:00,197.835,197.953,197.805,197.822,2401100000.0
2005-06-21 20:00:00,197.876,198.03,197.846,198.012,2713199997.0
2005-06-21 20:15:00,198.005,198.091,197.88,198.081,3680400005.0
2005-06-21 20:30:00,198.072,198.12,197.951,198.062,4030500008.0
2005-06-21 20:45:00,198.061,198.088,197.891,197.965,3973699996.0
2005-06-21 21:00:00,197.96,198.001,197.878,197.921,3092499999.0
2005-06-21 21:15:00,197.945,198.05,197.867,197.952,3077200000.0
2005-06-21 21:30:00,197.942,198.079,197.899,197.977,1461199999.0
2005-06-21 21:45:00,197.996,198.073,197.899,197.946,1328700001.0
2005-06-21 22:00:00,197.94,198.015,197.883,197.974,1545199999.0
2005-06-21 22:15:00,197.939,198.029,197.913,197.992,1633600005.0
2005-06-21 22:30:00,197.989,198.003,197.859,197.912,1482499996.0
2005-06-21 22:45:00,197.937,197.968,197.798,197.815,1106399998.0
2005-06-21 23:00:00,197.854,197.948,197.816,197.897,724900000.0
2005-06-21 23:15:00,197.884,197.932,197.774,197.847,786200001.0
2005-06-21 23:30:00,197.82,198.012,197.809,197.986,862800003.0
2005-06-21 23:45:00,198.0,198.079,197.959,198.015,814399999.0
2005-06-22 00:00:00,198.019,198.119,198.002,198.058,857900005.0
2005-06-22 00:15:00,198.06,198.132,198.03,198.067,831899998.0
2005-06-22 00:30:00,198.116,198.217,198.077,198.157,629900001.0
2005-06-22 00:45:00,198.149,198.195,198.042,198.171,717200003.0
2005-06-22 01:00:00,198.171,198.211,198.064,198.114,787100004.0
2005-06-22 01:15:00,198.136,198.31,198.085,198.258,779399997.0
2005-06-22 01:30:00,198.287,198.52,198.243,198.331,886499999.0
2005-06-22 01:45:00,198.287,198.417,198.238,198.343,855600004.0
2005-06-22 02:00:00,198.42,198.427,198.07,198.094,773900002.0
2005-06-22 02:15:00,198.129,198.269,198.079,198.269,799000001.0
2005-06-22 02:30:00,198.267,198.374,198.238,198.277,761599999.0
2005-06-22 02:45:00,198.287,198.328,198.222,198.287,760400001.0
2005-06-22 03:00:00,198.23,198.307,198.142,198.243,766900000.0
2005-06-22 03:15:00,198.273,198.498,198.23,198.415,736799999.0
2005-06-22 03:30:00,198.383,198.484,198.297,198.373,857799998.0
2005-06-22 03:45:00,198.32,198.404,198.267,198.315,755100000.0
2005-06-22 04:00:00,198.321,198.405,198.254,198.304,775800002.0
2005-06-22 04:15:00,198.273,198.36,198.237,198.29,639399996.0
2005-06-22 04:30:00,198.273,198.379,198.255,198.347,730600001.0
2005-06-22 04:45:00,198.31,198.439,198.285,198.366,769900000.0
2005-06-22 05:00:00,198.41,198.458,198.316,198.391,798000003.0
2005-06-22 05:15:00,198.405,198.448,198.338,198.418,770700002.0
2005-06-22 05:30:00,198.456,198.457,198.224,198.285,693700001.0
2005-06-22 05:45:00,198.23,198.333,198.219,198.287,771000003.0
2005-06-22 06:00:00,198.261,198.4,198.201,198.378,727700000.0
2005-06-22 06:15:00,198.375,198.428,198.307,198.371,846599999.0
2005-06-22 06:30:00,198.345,198.463,198.322,198.399,840399998.0
2005-06-22 06:45:00,198.399,198.477,198.347,198.425,714800001.0
2005-06-22 07:00:00,198.403,198.446,198.271,198.32,790000003.0
2005-06-22 07:15:00,198.297,198.357,198.256,198.342,844499999.0
2005-06-22 07:30:00,198.349,198.359,198.25,198.256,725900001.0
2005-06-22 07:45:00,198.278,198.422,198.252,198.422,763800000.0
2005-06-22 08:00:00,198.423,198.469,198.328,198.361,724000003.0
2005-06-22 08:15:00,198.37,198.444,198.301,198.346,801300002.0
2005-06-22 08:30:00,198.329,198.442,198.314,198.412,858899999.0
2005-06-22 08:45:00,198.408,198.607,198.325,198.531,778700002.0
2005-06-22 09:00:00,198.52,198.584,198.437,198.477,751100000.0
2005-06-22 09:15:00,198.428,198.548,198.404,198.495,828399998.0
2005-06-22 09:30:00,198.511,198.688,198.452,198.593,723000000.0
2005-06-22 09:45:00,198.609,198.67,198.544,198.612,717300002.0
2005-06-22 10:00:00,198.615,198.683,198.563,198.657,769399997.0
2005-06-22 10:15:00,198.678,198.794,198.565,198.585,814500000.0
2005-06-22 10:30:00,198.585,198.585,197.949,198.003,871100000.0
2005-06-22 10:45:00,198.05,198.13,197.844,197.845,830300001.0
2005-06-22 11:00:00,197.87,198.072,197.833,198.067,772800000.0
2005-06-22 11:15:00,198.027,198.067,197.918,198.025,745499999.0
2005-06-22 11:30:00,198.024,198.043,197.758,197.818,744400000.0
2005-06-22 11:45:00,197.789,197.934,197.736,197.899,719900003.0
2005-06-22 12:00:00,197.933,198.052,197.857,198.046,806200002.0
2005-06-22 12:15:00,198.023,198.16,197.971,198.107,731600001.0
2005-06-22 12:30:00,198.106,198.281,198.036,198.219,851700000.0
2005-06-22 12:45:00,198.205,198.331,198.137,198.313,888500000.0
2005-06-22 13:00:00,198.268,198.407,198.172,198.285,838699998.0
2005-06-22 13:15:00,198.276,198.402,198.214,198.328,890700001.0
2005-06-22 13:30:00,198.344,198.45,198.321,198.365,734000000.0
2005-06-22 13:45:00,198.344,198.377,198.197,198.219,744699996.0
2005-06-22 14:00:00,198.188,198.256,198.106,198.148,707800000.0
2005-06-22 14:15:00,198.168,198.177,198.009,198.044,861900000.0
2005-06-22 14:30:00,198.055,198.077,197.895,197.929,893099998.0
2005-06-22 14:45:00,197.918,198.007,197.833,197.843,852500001.0
2005-06-22 15:00:00,197.851,198.106,197.848,198.088,791700004.0
2005-06-22 15:15:00,198.088,198.221,198.038,198.107,730500000.0
2005-06-22 15:30:00,198.12,198.172,198.035,198.111,794700002.0
2005-06-22 15:45:00,198.106,198.158,197.937,197.982,800500001.0
2005-06-22 16:00:00,197.963,198.289,197.913,198.146,760700000.0
2005-06-22 16:15:00,198.16,198.262,198.108,198.211,817500001.0
2005-06-22 16:30:00,198.216,198.271,198.095,198.145,862200002.0
2005-06-22 16:45:00,198.142,198.328,198.084,198.289,987800002.0
2005-06-22 17:00:00,198.313,198.426,198.211,198.32,661000000.0
2005-06-22 17:15:00,198.344,198.444,198.254,198.423,767599997.0
2005-06-22 17:30:00,198.39,198.522,198.359,198.431,742599999.0
2005-06-22 17:45:00,198.434,198.472,198.334,198.357,869100003.0
2005-06-22 18:00:00,198.374,198.429,198.244,198.405,7815700004.0
2005-06-22 18:15:00,198.405,198.584,198.278,198.403,7359500010.0
2005-06-22 18:30:00,198.324,198.498,198.318,198.394,4498299997.0
2005-06-22 18:45:00,198.398,198.439,198.228,198.267,3231700000.0
2005-06-22 19:00:00,198.274,198.375,198.236,198.322,2876799996.0
2005-06-22 19:15:00,198.332,198.379,198.227,198.28,2875999999.0
2005-06-22 19:30:00,198.284,198.316,198.188,198.301,2849500003.0
2005-06-22 19:45:00,198.297,198.315,198.181,198.279,2426799997.0
2005-06-22 20:00:00,198.28,198.305,198.04,198.1,2752400001.0
2005-06-22 20:15:00,198.133,198.324,198.048,198.244,3261000000.0
2005-06-22 20:30:00,198.269,198.348,198.19,198.287,4026300000.0
2005-06-22 20:45:00,198.28,198.36,198.134,198.193,3825799997.0
2005-06-22 21:00:00,198.162,198.252,198.069,198.196,2873800001.0
2005-06-22 21:15:00,198.162,198.214,198.102,198.184,2879000005.0
2005-06-22 21:30:00,198.225,198.362,198.156,198.223,1410600002.0
2005-06-22 21:45:00,198.205,198.325,198.185,198.264,1335299995.0
2005-06-22 22:00:00,198.222,198.313,198.18,198.244,1443900005.0
2005-06-22 22:15:00,198.26,198.291,198.146,198.215,1411499999.0
2005-06-22 22:30:00,198.249,198.282,198.165,198.193,1312000000.0
2005-06-22 22:45:00,198.248,198.332,198.198,198.303,929200000.0
2005-06-22 23:00:00,198.302,198.349,198.191,198.268,961399997.0
2005-06-22 23:15:00,198.224,198.34,198.19,198.23,765100001.0
2005-06-22 23:30:00,198.277,198.294,198.19,198.2,788000000.0
2005-06-22 23:45:00,198.243,198.309,198.185,198.23,790100001.0
2005-06-23 00:00:00,198.238,198.337,198.179,198.257,824800000.0
2005-06-23 00:15:00,198.289,198.299,198.104,198.154,870300000.0
2005-06-23 00:30:00,198.135,198.172,198.068,198.155,732199998.0
2005-06-23 00:45:00,198.14,198.17,197.992,198.085,801999996.0
2005-06-23 01:00:00,198.055,198.12,197.928,198.03,843999999.0
2005-06-23 01:15:00,198.001,198.077,197.962,198.02,662500001.0
2005-06-23 01:30:00,198.037,198.057,197.954,197.988,641499999.0
2005-06-23 01:45:00,198.015,198.048,197.894,197.919,756499998.0
2005-06-23 02:00:00,197.914,198.024,197.901,197.982,830999997.0
2005-06-23 02:15:00,197.969,197.989,197.856,197.96,752999998.0
2005-06-23 02:30:00,197.93,198.117,197.922,198.069,878800000.0
2005-06-23 02:45:00,198.033,198.094,197.94,198.006,619499999.0
2005-06-23 03:00:00,197.993,198.025,197.86,197.86,701999999.0
2005-06-23 03:15:00,197.936,197.958,197.677,197.77,870200005.0
2005-06-23 03:30:00,197.771,197.977,197.744,197.873,711799998.0
2005-06-23 03:45:00,197.951,197.968,197.861,197.93,893700004.0
2005-06-23 04:00:00,197.948,197.95,197.827,197.841,1025300005.0
2005-06-23 04:15:00,197.902,197.934,197.826,197.914,775000005.0
2005-06-23 04:30:00,197.967,197.967,197.798,197.94,719200002.0
2005-06-23 04:45:00,197.918,198.013,197.861,197.898,828199998.0
2005-06-23 05:00:00,197.927,198.03,197.884,198.018,688200003.0
2005-06-23 05:15:00,197.993,198.03,197.871,197.871,733500001.0
2005-06-23 05:30:00,197.908,197.967,197.849,197.946,727899999.0
2005-06-23 05:45:00,197.952,197.985,197.882,197.966,726200001.0
2005-06-23 06:00:00,197.936,197.979,197.893,197.916,939999998.0
2005-06-23 06:15:00,197.95,197.991,197.879,197.935,703099997.0
2005-06-23 06:30:00,197.925,197.966,197.791,197.829,720800000.0
2005-06-23 06:45:00,197.805,197.867,197.738,197.767,763400001.0
2005-06-23 07:00:00,197.789,197.877,197.742,197.797,764200003.0
2005-06-23 07:15:00,197.797,197.822,197.697,197.785,802999996.0
2005-06-23 07:30:00,197.802,197.828,197.694,197.726,718000001.0
2005-06-23 07:45:00,197.773,197.818,197.623,197.665,936999999.0
2005-06-23 08:00:00,197.652,197.9,197.63,197.85,763399999.0
2005-06-23 08:15:00,197.826,197.977,197.757,197.916,706599997.0
2005-06-23 08:30:00,197.92,198.144,197.857,198.035,861699999.0
2005-06-23 08:45:00,197.941,198.053,197.791,197.969,834800002.0
2005-06-23 09:00:00,197.944,197.963,197.777,197.874,684599999.0
2005-06-23 09:15:00,197.898,198.017,197.86,197.957,733200001.0
2005-06-23 09:30:00,197.941,198.01,197.858,197.943,744100001.0
2005-06-23 09:45:00,197.967,198.034,197.819,197.823,780000001.0
2005-06-23 10:00:00,197.807,198.029,197.778,197.951,687200003.0
2005-06-23 10:15:00,197.97,197.979,197.837,197.869,833800001.0
2005-06-23 10:30:00,197.861,197.929,197.827,197.852,911700001.0
2005-06-23 10:45:00,197.917,197.917,197.789,197.882,785499999.0
2005-06-23 11:00:00,197.871,197.973,197.867,197.942,783900001.0
2005-06-23 11:15:00,197.921,198.051,197.875,197.913,977900000.0
2005-06-23 11:30:00,197.915,198.019,197.848,198.002,771399998.0
2005-06-23 11:45:00,197.992,198.0,197.823,197.957,764800001.0
2005-06-23 12:00:00,197.92,198.011,197.806,197.882,845600005.0
2005-06-23 12:15:00,197.902,198.0,197.833,197.953,889600000.0
2005-06-23 12:30:00,197.91,198.055,197.851,197.908,692199997.0
2005-06-23 12:45:00,197.912,197.933,197.785,197.805,948500004.0
2005-06-23 13:00:00,197.778,197.936,197.735,197.916,828399998.0
2005-06-23 13:15:00,197.947,198.029,197.808,197.981,926899997.0
2005-06-23 13:30:00,197.969,198.11,197.789,197.833,782100001.0
2005-06-23 13:45:00,197.795,197.952,197.549,197.608,662400001.0
2005-06-23 14:00:00,197.583,197.688,197.45,197.532,796500001.0
2005-06-23 14:15:00,197.6,197.717,197.453,197.667,920900003.0
2005-06-23 14:30:00,197.62,197.75,197.487,197.615,774900001.0
2005-06-23 14:45:00,197.499,197.623,197.397,197.511,816000001.0
2005-06-23 15:00:00,197.538,197.722,197.503,197.628,760399998.0
2005-06-23 15:15:00,197.581,197.673,197.526,197.565,716999997.0
2005-06-23 15:30:00,197.585,197.687,197.517,197.615,788800001.0
2005-06-23 15:45:00,197.613,197.722,197.568,197.666,691699997.0
2005-06-23 16:00:00,197.662,197.834,197.623,197.796,816200000.0
2005-06-23 16:15:00,197.797,197.908,197.757,197.894,779800000.0
2005-06-23 16:30:00,197.87,198.014,197.819,197.905,790899996.0
2005-06-23 16:45:00,197.902,198.066,197.846,198.066,818200003.0
2005-06-23 17:00:00,198.04,198.064,197.837,197.937,812500000.0
2005-06-23 17:15:00,197.953,197.953,197.64,197.802,816400000.0
2005-06-23 17:30:00,197.791,197.824,197.677,197.692,777900001.0
2005-06-23 17:45:00,197.715,197.826,197.644,197.728,972500002.0
2005-06-23 18:00:00,197.754,197.903,197.579,197.808,7970400007.0
2005-06-23 18:15:00,197.791,197.844,197.643,197.681,7378200001.0
2005-06-23 18:30:00,197.682,197.756,197.599,197.668,4345400003.0
2005-06-23 18:45:00,197.671,197.751,197.526,197.671,3385500000.0
2005-06-23 19:00:00,197.627,197.792,197.539,197.745,2948900003.0
2005-06-23 19:15:00,197.759,197.831,197.644,197.82,3172500005.0
2005-06-23 19:30:00,197.792,197.897,197.692,197.806,3079400000.0
2005-06-23 19:45:00,197.818,197.889,197.749,197.826,2279999999.0
2005-06-23 20:00:00,197.817,197.854,197.676,197.746,2508100003.0
2005-06-23 20:15:00,197.752,197.809,197.681,197.785,3521599995.0
2005-06-23 20:30:00,197.751,197.801,197.478,197.562,4195200006.0
2005-06-23 20:45:00,197.579,197.694,197.522,197.589,3888300000.0
2005-06-23 21:00:00,197.59,197.635,197.508,197.6,3296999994.0
2005-06-23 21:15:00,197.591,197.666,197.515,197.653,2915500006.0
2005-06-23 21:30:00,197.657,197.666,197.542,197.588,1429700001.0
2005-06-23 21:45:00,197.596,197.696,197.555,197.622,1273900004.0
2005-06-23 22:00:00,197.71,197.738,197.55,197.629,1494099996.0
2005-06-23 22:15:00,197.635,197.669,197.514,197.578,1313199996.0
2005-06-23 22:30:00,197.562,197.602,197.514,197.57,1397199999.0
2005-06-23 22:45:00,197.574,197.742,197.52,197.704,1107000002.0
2005-06-23 23:00:00,197.716,197.771,197.623,197.653,678700000.0
2005-06-23 23:15:00,197.653,197.845,197.609,197.75,841300001.0
2005-06-23 23:30:00,197.763,197.798,197.628,197.694,725400002.0
2005-06-23 23:45:00,197.758,197.774,197.638,197.715,758100001.0
2005-06-24 00:00:00,197.725,197.749,197.653,197.71,840000002.0
2005-06-24 00:15:00,197.755,197.778,197.635,197.707,789799999.0
2005-06-24 00:30:00,197.699,197.804,197.671,197.748,845499998.0
2005-06-24 00:45:00,197.738,197.826,197.701,197.749,669600000.0
2005-06-24 01:00:00,197.759,197.815,197.689,197.739,814500001.0
2005-06-24 01:15:00,197.755,197.946,197.755,197.868,892600003.0
2005-06-24 01:30:00,197.89,197.997,197.833,197.885,740400000.0
2005-06-24 01:45:00,197.85,197.93,197.793,197.88,761000000.0
2005-06-24 02:00:00,197.835,197.876,197.72,197.751,750899998.0
2005-06-24 02:15:00,197.76,197.777,197.639,197.754,779399998.0
2005-06-24 02:30:00,197.705,197.861,197.703,197.844,812000000.0
2005-06-24 02:45:00,197.845,197.954,197.765,197.89,767300003.0
2005-06-24 03:00:00,197.873,197.925,197.828,197.876,792599999.0
2005-06-24 03:15:00,197.837,197.912,197.709,197.795,775299999.0
2005-06-24 03:30:00,197.743,197.872,197.743,197.813,759899997.0
2005-06-24 03:45:00,197.787,197.862,197.733,197.786,861300001.0
2005-06-24 04:00:00,197.795,197.889,197.751,197.806,849600000.0
2005-06-24 04:15:00,197.83,197.863,197.719,197.835,770299999.0
2005-06-24 04:30:00,197.824,197.905,197.766,197.821,656100000.0
2005-06-24 04:45:00,197.82,197.967,197.802,197.876,890799996.0
2005-06-24 05:00:00,197.924,197.969,197.858,197.861,889600002.0
2005-06-24 05:15:00,197.915,197.919,197.808,197.855,794699999.0
2005-06-24 05:30:00,197.867,197.945,197.771,197.931,701800000.0
2005-06-24 05:45:00,197.885,198.042,197.874,198.005,795800003.0
2005-06-24 06:00:00,197.983,198.073,197.657,197.829,939500003.0
2005-06-24 06:15:00,197.808,197.942,197.607,197.758,795100002.0
2005-06-24 06:30:00,197.743,197.859,197.726,197.767,827100005.0
2005-06-24 06:45:00,197.852,197.869,197.681,197.738,869900000.0
2005-06-24 07:00:00,197.7,197.954,197.685,197.861,643999999.0
2005-06-24 07:15:00,197.845,197.876,197.686,197.743,816600000.0
2005-06-24 07:30:00,197.774,197.936,197.704,197.921,811100004.0
2005-06-24 07:45:00,197.892,197.991,197.814,197.853,894500002.0
2005-06-24 08:00:00,197.83,198.034,197.743,197.995,722299997.0
2005-06-24 08:15:00,198.005,198.194,197.961,198.028,745400002.0
2005-06-24 08:30:00,197.996,198.018,197.914,197.987,790799997.0
2005-06-24 08:45:00,197.991,198.105,197.896,198.05,787000001.0
2005-06-24 09:00:00,198.067,198.18,198.023,198.142,697500001.0
2005-06-24 09:15:00,198.147,198.417,198.116,198.396,878400002.0
2005-06-24 09:30:00,198.404,198.413,198.229,198.322,785000002.0
2005-06-24 09:45:00,198.286,198.588,198.216,198.526,765699999.0
2005-06-24 10:00:00,198.529,198.705,198.51,198.652,723700005.0
2005-06-24 10:15:00,198.68,198.883,198.618,198.673,887100000.0
2005-06-24 10:30:00,198.63,198.7,198.448,198.464,779200000.0
2005-06-24 10:45:00,198.505,198.596,198.411,198.491,923100000.0
2005-06-24 11:00:00,198.52,198.708,198.456,198.683,728399999.0
2005-06-24 11:15:00,198.691,198.844,198.616,198.782,783900003.0
2005-06-24 11:30:00,198.782,198.96,198.72,198.882,921900001.0
2005-06-24 11:45:00,198.87,199.001,198.853,198.885,814400000.0
2005-06-24 12:00:00,198.894,199.002,198.77,198.86,726299997.0
2005-06-24 12:15:00,198.862,199.027,198.748,198.875,820699999.0
2005-06-24 12:30:00,198.852,198.886,198.775,198.807,793100001.0
2005-06-24 12:45:00,198.822,198.841,198.686,198.735,857900001.0
2005-06-24 13:00:00,198.737,199.001,198.662,198.912,871699997.0
2005-06-24 13:15:00,198.928,199.051,198.877,198.967,968399997.0
2005-06-24 13:30:00,198.92,199.117,198.904,199.027,784999996.0
2005-06-24 13:45:00,199.025,199.159,198.793,198.885,751300000.0
2005-06-24 14:00:00,198.854,198.944,198.821,198.925,684300002.0
2005-06-24 14:15:00,198.93,199.038,198.876,198.902,820500001.0
2005-06-24 14:30:00,198.909,199.033,198.806,198.929,797700001.0
2005-06-24 14:45:00,198.908,198.995,198.769,198.893,792900003.0
2005-06-24 15:00:00,198.903,199.173,198.892,198.993,880899999.0
2005-06-24 15:15:00,199.035,199.1,198.907,198.994,713699998.0
2005-06-24 15:30:00,198.98,199.151,198.934,199.092,875599996.0
2005-06-24 15:45:00,199.09,199.124,198.87,198.87,700300002.0
2005-06-24 16:00:00,198.888,199.187,198.888,199.131,676300000.0
2005-06-24 16:15:00,199.098,199.211,199.06,199.159,716400003.0
2005-06-24 16:30:00,199.152,199.23,198.932,199.005,956399999.0
2005-06-24 16:45:00,198.984,199.134,198.93,199.134,746599998.0
2005-06-24 17:00:00,199.152,199.152,198.832,198.869,861300000.0
2005-06-24 17:15:00,198.867,198.989,198.826,198.967,747299996.0
2005-06-24 17:30:00,198.958,199.042,198.901,199.03,742999999.0
2005-06-24 17:45:00,199.05,199.087,198.946,198.973,738799999.0
2005-06-24 18:00:00,198.999,199.075,198.883,199.029,7827399994.0
2005-06-24 18:15:00,199.051,199.136,198.988,199.023,7661200006.0
2005-06-24 18:30:00,199.012,199.047,198.825,198.863,4765800009.0
2005-06-24 18:45:00,198.858,198.942,198.673,198.702,2953899994.0
2005-06-24 19:00:00,198.725,198.766,198.624,198.655,2896600004.0
2005-06-24 19:15:00,198.673,198.919,198.66,198.792,3032300000.0
2005-06-24 19:30:00,198.775,198.851,198.717,198.731,3259700000.0
2005-06-24 19:45:00,198.722,198.883,198.717,198.785,2300700001.0
2005-06-24 20:00:00,198.793,198.939,198.695,198.892,2853800003.0
2005-06-24 20:15:00,198.888,198.926,198.751,198.751,3555699995.0
2005-06-24 20:30:00,198.79,199.005,198.774,198.921,3830300000.0
2005-06-24 20:45:00,198.915,198.982,198.792,198.879,3881700005.0
2005-06-24 21:00:00,198.858,198.972,198.782,198.916,2985600005.0
2005-06-24 21:15:00,198.943,199.049,198.854,199.044,2906200006.0
2005-06-24 21:30:00,199.037,199.054,198.836,198.885,1413700006.0
2005-06-24 21:45:00,198.899,198.944,198.81,198.874,1191100001.0
2005-06-24 22:00:00,198.862,198.977,198.834,198.923,1485499997.0
2005-06-24 22:15:00,198.86,198.98,198.847,198.942,1469300000.0
2005-06-24 22:30:00,198.914,198.974,198.828,198.913,1491300008.0
2005-06-24 22:45:00,198.89,198.962,198.779,198.913,1075100000.0
2005-06-26 23:00:00,198.867,199.134,198.867,199.123,720699998.0
2005-06-26 23:15:00,199.119,199.173,199.032,199.101,832500000.0
2005-06-26 23:30:00,199.112,199.164,199.032,199.095,640300000.0
2005-06-26 23:45:00,199.126,199.143,199.01,199.087,688700000.0
2005-06-27 00:00:00,199.096,199.157,199.05,199.061,753400002.0
2005-06-27 00:15:00,199.075,199.186,199.069,199.143,820500002.0
2005-06-27 00:30:00,199.112,199.143,199.01,199.116,715500000.0
2005-06-27 00:45:00,199.089,199.117,198.99,199.061,880100000.0
2005-06-27 01:00:00,199.055,199.144,199.026,199.118,809400002.0
2005-06-27 01:15:00,199.093,199.208,199.027,199.1,880000001.0
2005-06-27 01:30:00,199.126,199.196,199.027,199.167,771700000.0
2005-06-27 01:45:00,199.139,199.207,199.048,199.118,804800002.0
2005-06-27 02:00:00,199.082,199.22,199.041,199.124,740200001.0
2005-06-27 02:15:00,199.16,199.197,199.045,199.076,817099997.0
2005-06-27 02:30:00,199.092,199.217,199.049,199.199,698500003.0
2005-06-27 02:45:00,199.187,199.225,199.107,199.167,717999998.0
2005-06-27 03:00:00,199.171,199.357,199.167,199.342,800699998.0
2005-06-27 03:15:00,199.355,199.43,199.257,199.36,752500001.0
2005-06-27 03:30:00,199.322,199.442,199.279,199.368,800299997.0
2005-06-27 03:45:00,199.345,199.383,199.262,199.31,1034599999.0
2005-06-27 04:00:00,199.245,199.408,199.227,199.27,790800002.0
2005-06-27 04:15:00,199.258,199.387,199.21,199.339,742500002.0
2005-06-27 04:30:00,199.377,199.385,199.238,199.273,733500001.0
2005-06-27 04:45:00,199.288,199.346,199.219,199.274,862299999.0
2005-06-27 05:00:00,199.273,199.317,199.21,199.273,770800000.0
2005-06-27 05:15:00,199.274,199.352,199.231,199.266,686199999.0
2005-06-27 05:30:00,199.256,199.325,199.184,199.284,674400000.0
2005-06-27 05:45:00,199.255,199.364,199.22,199.281,774700002.0
2005-06-27 06:00:00,199.284,199.381,199.248,199.335,896299995.0
2005-06-27 06:15:00,199.344,199.368,199.203,199.277,789899998.0
2005-06-27 06:30:00,199.245,199.37,199.203,199.344,773700001.0
2005-06-27 06:45:00,199.351,199.371,199.241,199.35,768800001.0
2005-06-27 07:00:00,199.362,199.367,199.241,199.256,652299999.0
2005-06-27 07:15:00,199.262,199.355,199.231,199.305,792899999.0
2005-06-27 07:30:00,199.3,199.404,199.257,199.346,799399999.0
2005-06-27 07:45:00,199.328,199.404,199.268,199.385,804599998.0
2005-06-27 08:00:00,199.402,199.493,199.293,199.48,776399995.0
2005-06-27 08:15:00,199.463,199.517,199.289,199.505,715899997.0
2005-06-27 08:30:00,199.491,199.781,199.407,199.741,881800004.0
2005-06-27 08:45:00,199.724,199.767,199.577,199.593,895599995.0
2005-06-27 09:00:00,199.583,199.696,199.519,199.642,752900000.0
2005-06-27 09:15:00,199.68,199.704,199.548,199.639,676400002.0
2005-06-27 09:30:00,199.62,199.76,199.557,199.744,811199997.0
2005-06-27 09:45:00,199.728,199.771,199.614,199.727,732000002.0
2005-06-27 10:00:00,199.69,199.771,199.607,199.668,728700003.0
2005-06-27 10:15:00,199.658,199.717,199.614,199.664,975800000.0
2005-06-27 10:30:00,199.639,199.752,199.608,199.681,824700003.0
2005-06-27 10:45:00,199.747,199.792,199.649,199.695,796900001.0
2005-06-27 11:00:00,199.673,199.776,199.614,199.746,781600003.0
2005-06-27 11:15:00,199.763,199.852,199.663,199.803,714600003.0
2005-06-27 11:30:00,199.784,199.983,199.749,199.945,730200001.0
2005-06-27 11:45:00,199.927,199.979,199.865,199.954,863800001.0
2005-06-27 12:00:00,199.962,199.97,199.811,199.865,735199999.0
2005-06-27 12:15:00,199.837,199.94,199.77,199.83,807000000.0
2005-06-27 12:30:00,199.827,199.961,199.783,199.951,925199997.0
2005-06-27 12:45:00,199.952,200.078,199.87,200.054,795900001.0
2005-06-27 13:00:00,200.044,200.108,199.977,200.073,842400000.0
2005-06-27 13:15:00,200.08,200.142,199.962,200.076,816700000.0
2005-06-27 13:30:00,200.099,200.12,199.945,200.102,773599997.0
2005-06-27 13:45:00,200.114,200.156,199.897,199.967,829199999.0
2005-06-27 14:00:00,199.959,199.99,199.806,199.817,877700000.0
2005-06-27 14:15:00,199.823,199.873,199.765,199.854,906300003.0
2005-06-27 14:30:00,199.843,200.117,199.789,199.973,775700000.0
2005-06-27 14:45:00,199.987,200.062,199.901,199.985,681199994.0
2005-06-27 15:00:00,199.982,199.984,199.766,199.879,835800004.0
2005-06-27 15:15:00,199.867,199.874,199.745,199.812,669600004.0
2005-06-27 15:30:00,199.805,199.859,199.72,199.833,803500000.0
2005-06-27 15:45:00,199.83,199.879,199.78,199.844,769199999.0
2005-06-27 16:00:00,199.841,199.904,199.718,199.883,810400000.0
2005-06-27 16:15:00,199.885,199.947,199.773,199.837,733300000.0
2005-06-27 16:30:00,199.835,199.885,199.637,199.754,894500001.0
2005-06-27 16:45:00,199.733,199.764,199.562,199.67,738900000.0
2005-06-27 17:00:00,199.667,199.667,199.516,199.581,745600002.0
2005-06-27 17:15:00,199.597,199.729,199.534,199.656,784600000.0
2005-06-27 17:30:00,199.651,199.709,199.54,199.557,653299999.0
2005-06-27 17:45:00,199.564,199.626,199.494,199.603,832700002.0
2005-06-27 18:00:00,199.575,199.629,199.506,199.568,7880599996.0
2005-06-27 18:15:00,199.546,199.633,199.426,199.529,8127699995.0
2005-06-27 18:30:00,199.515,199.704,199.439,199.623,4769300003.0
2005-06-27 18:45:00,199.666,199.732,199.619,199.683,3034600003.0
2005-06-27 19:00:00,199.659,199.79,199.612,199.779,3000099998.0
2005-06-27 19:15:00,199.737,199.775,199.641,199.718,3074300001.0
2005-06-27 19:30:00,199.716,199.789,199.668,199.732,3244400004.0
2005-06-27 19:45:00,199.73,199.898,199.694,199.812,2601500002.0
2005-06-27 20:00:00,199.824,199.904,199.647,199.744,2615499996.0
2005-06-27 20:15:00,199.71,199.807,199.678,199.678,3493300001.0
2005-06-27 20:30:00,199.76,199.776,199.617,199.716,4130000004.0
2005-06-27 20:45:00,199.692,199.793,199.627,199.687,3863900005.0
2005-06-27 21:00:00,199.703,199.804,199.6,199.794,2930500003.0
2005-06-27 21:15:00,199.77,199.867,199.758,199.779,2863700002.0
2005-06-27 21:30:00,199.833,199.899,199.76,199.849,1413799998.0
2005-06-27 21:45:00,199.85,199.863,199.726,199.775,1098300005.0
2005-06-27 22:00:00,199.756,199.862,199.743,199.813,1485600000.0
2005-06-27 22:15:00,199.809,199.848,199.753,199.798,1596200004.0
2005-06-27 22:30:00,199.791,199.845,199.726,199.773,1610499999.0
2005-06-27 22:45:00,199.761,199.832,199.681,199.731,995299999.0
2005-06-27 23:00:00,199.722,199.837,199.704,199.798,831600001.0
2005-06-27 23:15:00,199.822,199.844,199.711,199.785,779899998.0
2005-06-27 23:30:00,199.784,199.837,199.737,199.754,697300000.0
2005-06-27 23:45:00,199.761,199.802,199.723,199.802,829199998.0
2005-06-28 00:00:00,199.805,199.848,199.608,199.696,783299999.0
2005-06-28 00:15:00,199.68,199.737,199.589,199.687,677000000.0
2005-06-28 00:30:00,199.674,199.771,199.64,199.742,671400001.0
2005-06-28 00:45:00,199.732,199.839,199.704,199.823,752000003.0
2005-06-28 01:00:00,199.816,199.869,199.723,199.77,827599999.0
2005-06-28 01:15:00,199.787,199.828,199.716,199.764,750700000.0
2005-06-28 01:30:00,199.771,199.955,199.754,199.927,828900000.0
2005-06-28 01:45:00,199.919,199.975,199.825,199.851,773899999.0
2005-06-28 02:00:00,199.902,199.939,199.83,199.911,625899997.0
2005-06-28 02:15:00,199.933,200.031,199.876,199.998,790900002.0
2005-06-28 02:30:00,200.045,200.046,199.868,199.986,759300000.0
2005-06-28 02:45:00,199.98,200.008,199.853,199.937,807899998.0
2005-06-28 03:00:00,199.885,200.007,199.784,199.896,909099997.0
2005-06-28 03:15:00,199.854,199.98,199.791,199.892,770300000.0
2005-06-28 03:30:00,199.941,199.993,199.84,199.872,681000001.0
2005-06-28 03:45:00,199.915,199.99,199.872,199.957,839400000.0
2005-06-28 04:00:00,199.936,200.025,199.898,199.969,874500000.0
2005-06-28 04:15:00,199.988,200.009,199.889,199.912,819500001.0
2005-06-28 04:30:00,199.922,199.957,199.833,199.883,692500004.0
2005-06-28 04:45:00,199.905,199.942,199.829,199.887,842100002.0
2005-06-28 05:00:00,199.907,200.012,199.85,199.924,815800001.0
2005-06-28 05:15:00,199.974,200.01,199.851,199.93,752100001.0
2005-06-28 05:30:00,199.961,200.099,199.904,200.072,788500000.0
2005-06-28 05:45:00,200.056,200.147,199.996,200.069,844500002.0
2005-06-28 06:00:00,200.085,200.134,200.009,200.035,905200004.0
2005-06-28 06:15:00,200.035,200.105,199.994,200.028,819300001.0
2005-06-28 06:30:00,200.032,200.115,199.973,200.076,754699999.0
2005-06-28 06:45:00,200.09,200.121,200.004,200.093,846900001.0
2005-06-28 07:00:00,200.018,200.156,200.015,200.106,833000001.0
2005-06-28 07:15:00,200.075,200.131,200.014,200.083,751400000.0
2005-06-28 07:30:00,200.077,200.152,199.987,200.095,841500002.0
2005-06-28 07:45:00,200.146,200.236,200.076,200.127,860500001.0
2005-06-28 08:00:00,200.107,200.143,199.937,200.024,811500001.0
2005-06-28 08:15:00,200.008,200.179,199.998,200.054,724300002.0
2005-06-28 08:30:00,200.056,200.146,199.938,200.103,842800000.0
2005-06-28 08:45:00,200.01,200.139,200.005,200.044,728300001.0
2005-06-28 09:00:00,200.062,200.107,199.904,200.03,774600000.0
2005-06-28 09:15:00,200.008,200.036,199.831,199.852,833599999.0
2005-06-28 09:30:00,199.848,199.909,199.737,199.761,875700003.0
2005-06-28 09:45:00,199.822,199.846,199.706,199.818,692100001.0
2005-06-28 10:00:00,199.815,200.0,199.767,199.982,797900002.0
2005-06-28 10:15:00,200.005,200.095,199.921,199.998,826199997.0
2005-06-28 10:30:00,200.023,200.048,199.841,199.868,846299999.0
2005-06-28 10:45:00,199.885,199.97,199.761,199.845,829900000.0
2005-06-28 11:00:00,199.823,199.886,199.732,199.825,865699997.0
2005-06-28 11:15:00,199.8,199.943,199.642,199.857,814100001.0
2005-06-28 11:30:00,199.931,199.95,199.812,199.882,914300004.0
2005-06-28 11:45:00,199.885,199.991,199.836,199.848,832600001.0
2005-06-28 12:00:00,199.858,199.923,199.798,199.799,797000002.0
2005-06-28 12:15:00,199.828,199.945,199.77,199.88,801500000.0
2005-06-28 12:30:00,199.895,200.03,199.84,200.012,944999999.0
2005-06-28 12:45:00,200.017,200.126,199.935,200.077,799599998.0
2005-06-28 13:00:00,200.095,200.116,199.965,200.082,889199997.0
2005-06-28 13:15:00,200.059,200.114,199.942,199.987,788599999.0
2005-06-28 13:30:00,199.989,200.042,199.92,199.971,874900000.0
2005-06-28 13:45:00,200.007,200.049,199.899,199.919,694599997.0
2005-06-28 14:00:00,199.902,199.974,199.83,199.973,825500004.0
2005-06-28 14:15:00,199.96,200.02,199.904,199.975,692900001.0
2005-06-28 14:30:00,199.992,200.028,199.863,199.952,749799998.0
2005-06-28 14:45:00,199.943,200.01,199.891,199.942,731900000.0
2005-06-28 15:00:00,199.952,200.031,199.842,199.925,730100003.0
2005-06-28 15:15:00,199.904,199.96,199.82,199.909,715600000.0
2005-06-28 15:30:00,199.927,199.947,199.797,199.885,854399999.0
2005-06-28 15:45:00,199.86,199.972,199.7,199.759,787700002.0
2005-06-28 16:00:00,199.74,199.835,199.634,199.763,658400000.0
2005-06-28 16:15:00,199.778,199.778,199.499,199.515,711700000.0
2005-06-28 16:30:00,199.51,199.596,199.372,199.398,902300004.0
2005-06-28 16:45:00,199.392,199.539,199.333,199.483,773400003.0
2005-06-28 17:00:00,199.466,199.514,199.376,199.422,705800000.0
2005-06-28 17:15:00,199.44,199.496,199.343,199.447,698899999.0
2005-06-28 17:30:00,199.447,199.539,199.381,199.518,788900004.0
2005-06-28 17:45:00,199.479,199.594,199.437,199.48,896500002.0
2005-06-28 18:00:00,199.48,199.584,199.405,199.495,7955000004.0
2005-06-28 18:15:00,199.508,199.667,199.441,199.616,7377400006.0
2005-06-28 18:30:00,199.604,199.658,199.458,199.52,4644400005.0
2005-06-28 18:45:00,199.523,199.595,199.457,199.541,3081500001.0
2005-06-28 19:00:00,199.53,199.559,199.389,199.44,3106500002.0
2005-06-28 19:15:00,199.435,199.57,199.399,199.451,3108800004.0
2005-06-28 19:30:00,199.45,199.499,199.32,199.383,3356000008.0
2005-06-28 19:45:00,199.372,199.492,199.364,199.443,2381100003.0
2005-06-28 20:00:00,199.46,199.555,199.392,199.495,2851299995.0
2005-06-28 20:15:00,199.533,199.619,199.436,199.551,3425099997.0
2005-06-28 20:30:00,199.535,199.618,199.451,199.611,3977400004.0
2005-06-28 20:45:00,199.602,199.632,199.455,199.497,3925300004.0
2005-06-28 21:00:00,199.495,199.64,199.454,199.558,3054800007.0
2005-06-28 21:15:00,199.595,199.673,199.515,199.592,2811399997.0
2005-06-28 21:30:00,199.579,199.644,199.509,199.543,1465600004.0
2005-06-28 21:45:00,199.637,199.683,199.529,199.574,1317400001.0
2005-06-28 22:00:00,199.552,199.627,199.48,199.584,1338100001.0
2005-06-28 22:15:00,199.529,199.596,199.483,199.558,1446700004.0
2005-06-28 22:30:00,199.55,199.603,199.467,199.467,1428500003.0
2005-06-28 22:45:00,199.541,199.647,199.48,199.574,1047399997.0
2005-06-28 23:00:00,199.578,199.683,199.421,199.54,818299999.0
2005-06-28 23:15:00,199.541,199.602,199.364,199.539,884300002.0
2005-06-28 23:30:00,199.579,199.606,199.495,199.567,693900001.0
2005-06-28 23:45:00,199.547,199.629,199.507,199.523,858900003.0
2005-06-29 00:00:00,199.585,199.607,199.438,199.516,783399998.0
2005-06-29 00:15:00,199.515,199.541,199.4,199.454,838999999.0
2005-06-29 00:30:00,199.44,199.542,199.355,199.542,630500001.0
2005-06-29 00:45:00,199.482,199.527,199.407,199.407,782199999.0
2005-06-29 01:00:00,199.43,199.47,199.377,199.416,956100002.0
2005-06-29 01:15:00,199.408,199.492,199.359,199.475,842300001.0
2005-06-29 01:30:00,199.472,199.554,199.411,199.492,739899999.0
2005-06-29 01:45:00,199.497,199.525,199.388,199.444,827900001.0
2005-06-29 02:00:00,199.494,199.526,199.429,199.47,710499998.0
2005-06-29 02:15:00,199.466,199.499,199.34,199.342,750700000.0
2005-06-29 02:30:00,199.389,199.463,199.365,199.428,658899999.0
2005-06-29 02:45:00,199.438,199.607,199.421,199.589,694200000.0
2005-06-29 03:00:00,199.561,199.762,199.545,199.697,785499999.0
2005-06-29 03:15:00,199.678,199.768,199.64,199.704,842300001.0
2005-06-29 03:30:00,199.678,199.804,199.622,199.785,850000000.0
2005-06-29 03:45:00,199.829,200.11,199.723,200.013,745599998.0
2005-06-29 04:00:00,199.939,200.029,199.873,199.919,791599997.0
2005-06-29 04:15:00,199.962,199.969,199.773,199.931,736200001.0
2005-06-29 04:30:00,199.942,199.958,199.857,199.887,646999999.0
2005-06-29 04:45:00,199.89,199.96,199.821,199.92,767999999.0
2005-06-29 05:00:00,199.925,199.975,199.867,199.935,729000001.0
2005-06-29 05:15:00,199.911,200.039,199.899,199.986,660500000.0
2005-06-29 05:30:00,200.03,200.056,199.922,199.975,876900001.0
2005-06-29 05:45:00,199.967,200.035,199.925,199.977,763500002.0
2005-06-29 06:00:00,199.936,200.029,199.921,199.983,868500000.0
2005-06-29 06:15:00,200.0,200.053,199.917,199.994,859799999.0
2005-06-29 06:30:00,199.975,200.017,199.886,199.944,864600002.0
2005-06-29 06:45:00,199.92,200.008,199.814,199.842,689600003.0
2005-06-29 07:00:00,199.872,199.994,199.819,199.912,846500003.0
2005-06-29 07:15:00,199.896,199.967,199.827,199.901,814200003.0
2005-06-29 07:30:00,199.893,199.974,199.823,199.963,721300000.0
2005-06-29 07:45:00,199.943,200.063,199.877,199.971,842900000.0
2005-06-29 08:00:00,200.017,200.084,199.955,199.963,728600000.0
2005-06-29 08:15:00,199.98,199.991,199.777,199.873,744900001.0
2005-06-29 08:30:00,199.88,199.893,199.696,199.768,837999999.0
2005-06-29 08:45:00,199.727,199.823,199.679,199.784,864500002.0
2005-06-29 09:00:00,199.777,199.806,199.674,199.742,790200000.0
2005-06-29 09:15:00,199.763,199.852,199.683,199.852,779399997.0
2005-06-29 09:30:00,199.862,200.099,199.798,200.069,736699996.0
2005-06-29 09:45:00,200.023,200.097,199.899,199.991,822699998.0
2005-06-29 10:00:00,200.009,200.108,199.994,200.099,668199999.0
2005-06-29 10:15:00,200.112,200.16,200.03,200.132,734100000.0
2005-06-29 10:30:00,200.121,200.281,200.112,200.218,903099998.0
2005-06-29 10:45:00,200.242,200.257,200.085,200.114,901300005.0
2005-06-29 11:00:00,200.104,200.303,200.104,200.283,776899996.0
2005-06-29 11:15:00,200.3,200.358,200.12,200.191,609399997.0
2005-06-29 11:30:00,200.169,200.244,200.071,200.158,811899997.0
2005-06-29 11:45:00,200.11,200.233,200.066,200.195,774300001.0
2005-06-29 12:00:00,200.205,200.205,199.631,199.631,775900000.0
2005-06-29 12:15:00,199.615,199.777,199.615,199.661,756899997.0
2005-06-29 12:30:00,199.677,199.717,199.44,199.563,815900002.0
2005-06-29 12:45:00,199.56,199.685,199.539,199.616,1053800006.0
2005-06-29 13:00:00,199.608,199.683,199.441,199.564,888600004.0
2005-06-29 13:15:00,199.572,199.626,199.486,199.557,791000001.0
2005-06-29 13:30:00,199.559,199.578,199.357,199.394,863600003.0
2005-06-29 13:45:00,199.402,199.466,199.321,199.466,815100001.0
2005-06-29 14:00:00,199.459,199.482,199.316,199.428,759900004.0
2005-06-29 14:15:00,199.425,199.502,199.359,199.486,791700001.0
2005-06-29 14:30:00,199.475,199.514,199.213,199.23,719400000.0
2005-06-29 14:45:00,199.255,199.269,199.132,199.212,762200001.0
2005-06-29 15:00:00,199.215,199.241,199.113,199.175,705500000.0
2005-06-29 15:15:00,199.174,199.175,199.047,199.149,834900000.0
2005-06-29 15:30:00,199.15,199.171,199.047,199.109,738500002.0
2005-06-29 15:45:00,199.118,199.162,199.011,199.056,736200000.0
2005-06-29 16:00:00,199.073,199.143,198.999,199.089,700800000.0
2005-06-29 16:15:00,199.078,199.186,199.034,199.169,695200002.0
2005-06-29 16:30:00,199.098,199.142,198.932,199.072,823900003.0
2005-06-29 16:45:00,199.035,199.148,198.91,199.031,835100000.0
2005-06-29 17:00:00,199.0,199.019,198.807,198.937,704499996.0
2005-06-29 17:15:00,198.937,199.056,198.854,198.952,699699998.0
2005-06-29 17:30:00,198.873,199.31,198.871,199.294,883800002.0
2005-06-29 17:45:00,199.286,199.323,199.157,199.296,869200001.0
2005-06-29 18:00:00,199.332,199.48,199.163,199.455,8026000007.0
2005-06-29 18:15:00,199.463,199.494,199.23,199.286,7633900002.0
2005-06-29 18:30:00,199.299,199.393,199.201,199.34,4388700006.0
2005-06-29 18:45:00,199.319,199.341,199.139,199.247,3027399997.0
2005-06-29 19:00:00,199.216,199.301,199.14,199.261,2761100008.0
2005-06-29 19:15:00,199.268,199.402,199.209,199.34,3163200003.0
2005-06-29 19:30:00,199.327,199.366,199.201,199.29,3289300001.0
2005-06-29 19:45:00,199.286,199.432,199.219,199.353,2477199998.0
2005-06-29 20:00:00,199.369,199.394,199.226,199.322,2618899998.0
2005-06-29 20:15:00,199.32,199.414,199.202,199.24,3498400000.0
2005-06-29 20:30:00,199.253,199.34,199.193,199.25,4020200010.0
2005-06-29 20:45:00,199.266,199.383,199.199,199.263,4022999997.0
2005-06-29 21:00:00,199.28,199.354,199.171,199.224,3056400003.0
2005-06-29 21:15:00,199.212,199.299,199.163,199.263,3042600007.0
2005-06-29 21:30:00,199.222,199.295,199.193,199.257,1324499999.0
2005-06-29 21:45:00,199.222,199.434,199.216,199.406,1223400001.0
2005-06-29 22:00:00,199.385,199.459,199.333,199.404,1549100000.0
2005-06-29 22:15:00,199.406,199.468,199.313,199.428,1590600000.0
2005-06-29 22:30:00,199.421,199.498,199.347,199.44,1396800004.0
2005-06-29 22:45:00,199.435,199.454,199.326,199.429,908299999.0
2005-06-29 23:00:00,199.437,199.524,199.38,199.5,899599999.0
2005-06-29 23:15:00,199.493,199.532,199.427,199.469,730500000.0
2005-06-29 23:30:00,199.483,199.539,199.388,199.466,809000005.0
2005-06-29 23:45:00,199.464,199.498,199.371,199.461,797700001.0
2005-06-30 00:00:00,199.442,199.494,199.368,199.441,843700003.0
2005-06-30 00:15:00,199.433,199.472,199.304,199.386,735899998.0
2005-06-30 00:30:00,199.338,199.442,199.297,199.392,752699999.0
2005-06-30 00:45:00,199.375,199.509,199.328,199.49,827600003.0
2005-06-30 01:00:00,199.519,199.526,199.424,199.476,716799999.0
2005-06-30 01:15:00,199.484,199.678,199.455,199.652,786999998.0
2005-06-30 01:30:00,199.646,199.682,199.553,199.588,724300002.0
2005-06-30 01:45:00,199.593,199.625,199.445,199.465,720800002.0
2005-06-30 02:00:00,199.505,199.587,199.423,199.501,827499999.0
2005-06-30 02:15:00,199.465,199.55,199.336,199.459,732700000.0
2005-06-30 02:30:00,199.44,199.549,199.419,199.494,794099999.0
2005-06-30 02:45:00,199.519,199.66,199.45,199.579,735299998.0
2005-06-30 03:00:00,199.53,199.589,199.428,199.502,798999996.0
2005-06-30 03:15:00,199.462,199.492,199.353,199.434,725400002.0
2005-06-30 03:30:00,199.423,199.437,199.225,199.288,851500003.0
2005-06-30 03:45:00,199.303,199.332,199.17,199.287,800600004.0
2005-06-30 04:00:00,199.223,199.332,199.215,199.279,674900001.0
2005-06-30 04:15:00,199.268,199.342,199.232,199.301,745199999.0
2005-06-30 04:30:00,199.351,199.372,199.131,199.167,876199999.0
2005-06-30 04:45:00,199.12,199.268,199.075,199.107,801799998.0
2005-06-30 05:00:00,199.126,199.166,199.048,199.07,824799998.0
2005-06-30 05:15:00,199.043,199.22,199.043,199.165,808500001.0
2005-06-30 05:30:00,199.193,199.26,199.127,199.149,668399997.0
2005-06-30 05:45:00,199.21,199.262,199.141,199.194,629400002.0
2005-06-30 06:00:00,199.189,199.242,199.098,199.179,889499999.0
2005-06-30 06:15:00,199.161,199.233,199.125,199.125,791700003.0
2005-06-30 06:30:00,199.187,199.259,199.102,199.242,727700000.0
2005-06-30 06:45:00,199.217,199.306,199.163,199.266,667499999.0
2005-06-30 07:00:00,199.252,199.371,199.186,199.314,702100001.0
2005-06-30 07:15:00,199.356,199.391,199.255,199.317,859900000.0
2005-06-30 07:30:00,199.303,199.368,199.226,199.296,772000002.0
2005-06-30 07:45:00,199.226,199.307,199.14,199.165,871999999.0
2005-06-30 08:00:00,199.163,199.328,199.082,199.297,713500003.0
2005-06-30 08:15:00,199.314,199.364,199.1,199.185,696600000.0
2005-06-30 08:30:00,199.103,199.232,199.072,199.161,843500002.0
2005-06-30 08:45:00,199.145,199.247,199.064,199.247,729300003.0
2005-06-30 09:00:00,199.195,199.233,199.106,199.106,755999999.0
2005-06-30 09:15:00,199.17,199.28,199.005,199.256,765299999.0
2005-06-30 09:30:00,199.272,199.3,199.049,199.111,770899997.0
2005-06-30 09:45:00,199.095,199.133,199.017,199.095,794899996.0
2005-06-30 10:00:00,199.075,199.162,199.008,199.152,703600003.0
2005-06-30 10:15:00,199.126,199.155,199.032,199.134,755699999.0
2005-06-30 10:30:00,199.197,199.211,198.78,199.008,757500002.0
2005-06-30 10:45:00,199.03,199.039,198.796,199.008,741000002.0
2005-06-30 11:00:00,198.969,199.01,198.512,198.659,684099999.0
2005-06-30 11:15:00,198.61,198.638,198.287,198.393,756400001.0
2005-06-30 11:30:00,198.3,198.489,198.298,198.458,731100002.0
2005-06-30 11:45:00,198.437,198.575,198.382,198.557,745100002.0
2005-06-30 12:00:00,198.577,198.656,198.41,198.595,827600000.0
2005-06-30 12:15:00,198.585,198.713,198.497,198.503,896000004.0
2005-06-30 12:30:00,198.532,198.577,198.36,198.393,702800001.0
2005-06-30 12:45:00,198.435,198.449,198.33,198.417,849100001.0
2005-06-30 13:00:00,198.447,198.485,198.283,198.377,788800000.0
2005-06-30 13:15:00,198.281,198.363,198.134,198.226,737899999.0
2005-06-30 13:30:00,198.195,198.303,198.135,198.238,891500001.0
2005-06-30 13:45:00,198.224,198.337,198.156,198.297,755000000.0
2005-06-30 14:00:00,198.31,198.627,198.254,198.627,800799999.0
2005-06-30 14:15:00,198.645,198.649,198.45,198.55,774200002.0
2005-06-30 14:30:00,198.521,198.677,198.521,198.578,926699996.0
2005-06-30 14:45:00,198.559,198.57,198.207,198.361,827899999.0
2005-06-30 15:00:00,198.378,198.644,198.368,198.57,677400001.0
2005-06-30 15:15:00,198.592,198.687,198.477,198.619,735700002.0
2005-06-30 15:30:00,198.627,198.645,198.411,198.516,771699998.0
2005-06-30 15:45:00,198.517,198.68,198.463,198.64,863899997.0
2005-06-30 16:00:00,198.611,198.663,198.517,198.577,664600002.0
2005-06-30 16:15:00,198.572,198.76,198.518,198.76,790000001.0
2005-06-30 16:30:00,198.737,198.795,198.66,198.761,794800001.0
2005-06-30 16:45:00,198.744,198.809,198.588,198.589,989199998.0
2005-06-30 17:00:00,198.59,198.779,198.488,198.765,701600000.0
2005-06-30 17:15:00,198.777,198.858,198.582,198.644,680999999.0
2005-06-30 17:30:00,198.688,198.9,198.68,198.871,874300003.0
2005-06-30 17:45:00,198.858,198.938,198.729,198.785,827099998.0
2005-06-30 18:00:00,198.781,198.935,198.727,198.774,8038700013.0
2005-06-30 18:15:00,198.844,198.895,198.727,198.794,7683300011.0
2005-06-30 18:30:00,198.782,198.876,198.664,198.828,4568600000.0
2005-06-30 18:45:00,198.784,198.849,198.622,198.697,3072700009.0
2005-06-30 19:00:00,198.713,198.778,198.606,198.647,2768600000.0
2005-06-30 19:15:00,198.673,198.741,198.592,198.698,3078299993.0
2005-06-30 19:30:00,198.703,198.737,198.57,198.625,3408899995.0
2005-06-30 19:45:00,198.573,198.691,198.522,198.571,2507700002.0
2005-06-30 20:00:00,198.559,198.736,198.47,198.612,2712300004.0
2005-06-30 20:15:00,198.585,198.681,198.271,198.326,3527600000.0
2005-06-30 20:30:00,198.318,198.505,198.28,198.403,3928000002.0
2005-06-30 20:45:00,198.409,198.505,198.322,198.357,3845200002.0
2005-06-30 21:00:00,198.37,198.604,198.305,198.508,3024300002.0
2005-06-30 21:15:00,198.566,198.682,198.459,198.492,2956800004.0
2005-06-30 21:30:00,198.484,198.648,198.442,198.545,1322600000.0
2005-06-30 21:45:00,198.536,198.684,198.534,198.626,1284099997.0
2005-06-30 22:00:00,198.641,198.675,198.466,198.511,1492200004.0
2005-06-30 22:15:00,198.507,198.681,198.503,198.605,1479800001.0
2005-06-30 22:30:00,198.58,198.642,198.517,198.586,1343900003.0
2005-06-30 22:45:00,198.612,198.664,198.528,198.646,1122799999.0
2005-06-30 23:00:00,198.635,198.663,198.474,198.53,860700000.0
2005-06-30 23:15:00,198.549,198.558,198.334,198.404,800200000.0
2005-06-30 23:30:00,198.37,198.487,198.291,198.341,848899999.0
2005-06-30 23:45:00,198.328,198.387,198.193,198.301,905100000.0
2005-07-01 00:00:00,198.351,198.396,198.235,198.389,753799999.0
2005-07-01 00:15:00,198.39,198.529,198.31,198.476,842599999.0
2005-07-01 00:30:00,198.487,198.498,198.36,198.433,662600002.0
2005-07-01 00:45:00,198.432,198.434,198.317,198.374,594500001.0
2005-07-01 01:00:00,198.401,198.504,198.352,198.358,887000001.0
2005-07-01 01:15:00,198.358,198.447,198.229,198.3,736199999.0
2005-07-01 01:30:00,198.309,198.394,198.191,198.243,652300002.0
2005-07-01 01:45:00,198.267,198.32,198.117,198.166,768499999.0
2005-07-01 02:00:00,198.137,198.201,198.076,198.123,783299997.0
2005-07-01 02:15:00,198.204,198.204,198.008,198.162,831500002.0
2005-07-01 02:30:00,198.162,198.229,198.024,198.207,861200003.0
2005-07-01 02:45:00,198.231,198.495,198.198,198.478,709499995.0
2005-07-01 03:00:00,198.482,198.529,198.382,198.505,820500000.0
2005-07-01 03:15:00,198.511,198.93,198.411,198.927,781600002.0
2005-07-01 03:30:00,198.918,198.924,198.484,198.53,801600005.0
2005-07-01 03:45:00,198.582,198.662,198.491,198.639,842600002.0
2005-07-01 04:00:00,198.652,198.703,198.584,198.665,837300000.0
2005-07-01 04:15:00,198.68,198.699,198.559,198.654,770799999.0
2005-07-01 04:30:00,198.627,198.659,198.523,198.579,744700001.0
2005-07-01 04:45:00,198.553,198.598,198.498,198.525,814400005.0
2005-07-01 05:00:00,198.538,198.572,198.47,198.514,794399998.0
2005-07-01 05:15:00,198.567,198.585,198.444,198.585,669500002.0
2005-07-01 05:30:00,198.616,198.616,198.474,198.545,912499999.0
2005-07-01 05:45:00,198.538,198.569,198.447,198.534,683999999.0
2005-07-01 06:00:00,198.546,198.562,198.302,198.316,851099999.0
2005-07-01 06:15:00,198.314,198.389,198.267,198.32,752200003.0
2005-07-01 06:30:00,198.332,198.49,198.294,198.457,755499999.0
2005-07-01 06:45:00,198.437,198.551,198.225,198.311,777600004.0
2005-07-01 07:00:00,198.293,198.33,198.078,198.094,688300001.0
2005-07-01 07:15:00,198.1,198.152,197.973,198.124,732699999.0
2005-07-01 07:30:00,198.055,198.117,197.977,198.004,690100000.0
2005-07-01 07:45:00,198.058,198.101,197.94,198.019,770600001.0
2005-07-01 08:00:00,198.028,198.06,197.885,197.939,659200000.0
2005-07-01 08:15:00,197.952,198.126,197.843,197.843,720100000.0
2005-07-01 08:30:00,197.847,198.237,197.827,198.23,874900001.0
2005-07-01 08:45:00,198.17,198.353,198.128,198.182,699100005.0
2005-07-01 09:00:00,198.199,198.199,197.909,198.007,692100005.0
2005-07-01 09:15:00,198.002,198.116,197.61,197.69,846200008.0
2005-07-01 09:30:00,197.679,197.775,197.212,197.215,750700002.0
2005-07-01 09:45:00,197.172,197.276,197.127,197.236,758600001.0
2005-07-01 10:00:00,197.259,197.29,197.061,197.074,754700004.0
2005-07-01 10:15:00,197.063,197.264,197.051,197.15,682499999.0
2005-07-01 10:30:00,197.188,197.571,197.185,197.515,834999996.0
2005-07-01 10:45:00,197.51,197.53,197.271,197.34,820599998.0
2005-07-01 11:00:00,197.33,197.494,197.269,197.43,715500000.0
2005-07-01 11:15:00,197.405,197.5,197.335,197.386,737299999.0
2005-07-01 11:30:00,197.4,197.572,197.264,197.56,784300002.0
2005-07-01 11:45:00,197.527,197.584,197.39,197.433,749100000.0
2005-07-01 12:00:00,197.423,197.621,197.349,197.543,782400000.0
2005-07-01 12:15:00,197.563,197.651,197.498,197.621,903700001.0
2005-07-01 12:30:00,197.593,197.71,197.473,197.538,812900001.0
2005-07-01 12:45:00,197.52,197.533,197.39,197.442,826900000.0
2005-07-01 13:00:00,197.438,197.551,197.426,197.503,842300004.0
2005-07-01 13:15:00,197.489,197.512,197.221,197.394,747500000.0
2005-07-01 13:30:00,197.386,197.467,197.344,197.456,776400000.0
2005-07-01 13:45:00,197.462,197.619,197.397,197.558,850700003.0
2005-07-01 14:00:00,197.611,197.737,197.569,197.621,755400002.0
2005-07-01 14:15:00,197.668,197.738,197.586,197.727,804999998.0
2005-07-01 14:30:00,197.732,197.765,197.608,197.638,793200000.0
2005-07-01 14:45:00,197.677,197.782,197.608,197.701,690400001.0
2005-07-01 15:00:00,197.743,197.84,197.647,197.689,672299998.0
2005-07-01 15:15:00,197.681,197.746,197.609,197.694,616800001.0
2005-07-01 15:30:00,197.665,197.875,197.636,197.838,756400001.0
2005-07-01 15:45:00,197.807,197.911,197.702,197.831,741800002.0
2005-07-01 16:00:00,197.839,197.978,197.757,197.847,672000003.0
2005-07-01 16:15:00,197.884,198.084,197.76,197.93,831500002.0
2005-07-01 16:30:00,197.87,197.941,197.633,197.765,784800003.0
2005-07-01 16:45:00,197.786,198.002,197.717,197.812,848199997.0
2005-07-01 17:00:00,197.785,197.805,197.67,197.747,702799999.0
2005-07-01 17:15:00,197.755,197.949,197.592,197.599,796700004.0
2005-07-01 17:30:00,197.582,197.742,197.509,197.678,728200002.0
2005-07-01 17:45:00,197.685,197.813,197.593,197.734,614099999.0
2005-07-01 18:00:00,197.762,197.889,197.54,197.73,7793100002.0
2005-07-01 18:15:00,197.715,197.764,197.554,197.635,7750199997.0
2005-07-01 18:30:00,197.616,197.735,197.532,197.628,4611300005.0
2005-07-01 18:45:00,197.605,197.811,197.553,197.638,3149600002.0
2005-07-01 19:00:00,197.615,197.781,197.589,197.7,2821700004.0
2005-07-01 19:15:00,197.673,197.771,197.581,197.71,3223499995.0
2005-07-01 19:30:00,197.679,197.818,197.609,197.648,3529799998.0
2005-07-01 19:45:00,197.657,197.769,197.589,197.671,2374099998.0
2005-07-01 20:00:00,197.649,197.722,197.568,197.687,2709500005.0
2005-07-01 20:15:00,197.683,197.786,197.639,197.68,3535400000.0
2005-07-01 20:30:00,197.683,197.711,197.556,197.645,3907600001.0
2005-07-01 20:45:00,197.637,197.74,197.556,197.556,3705599997.0
2005-07-01 21:00:00,197.563,197.679,197.481,197.521,2840800008.0
2005-07-01 21:15:00,197.49,197.649,197.49,197.531,2781899996.0
2005-07-01 21:30:00,197.549,197.615,197.45,197.524,1361500003.0
2005-07-01 21:45:00,197.489,197.566,197.432,197.518,1279200003.0
2005-07-01 22:00:00,197.511,197.69,197.447,197.641,1652000000.0
2005-07-01 22:15:00,197.525,197.704,197.518,197.559,1412699998.0
2005-07-01 22:30:00,197.613,197.672,197.46,197.522,1413299996.0
2005-07-01 22:45:00,197.478,197.566,197.435,197.542,1126500001.0
2005-07-03 23:00:00,197.208,197.208,197.07,197.101,751099998.0
2005-07-03 23:15:00,197.118,197.16,197.065,197.1,847100000.0
2005-07-03 23:30:00,197.093,197.231,197.093,197.153,720100003.0
2005-07-03 23:45:00,197.154,197.18,196.592,196.667,746000001.0
2005-07-04 00:00:00,196.7,196.705,196.473,196.558,821299998.0
2005-07-04 00:15:00,196.62,196.702,196.587,196.648,803200001.0
2005-07-04 00:30:00,196.665,196.759,196.573,196.713,689300001.0
2005-07-04 00:45:00,196.715,196.789,196.627,196.688,658200001.0
2005-07-04 01:00:00,196.724,196.837,196.653,196.745,745999999.0
2005-07-04 01:15:00,196.788,196.855,196.67,196.725,883400004.0
2005-07-04 01:30:00,196.746,196.782,196.632,196.684,648299997.0
2005-07-04 01:45:00,196.723,196.809,196.656,196.798,793700004.0
2005-07-04 02:00:00,196.804,196.9,196.731,196.75,827599997.0
2005-07-04 02:15:00,196.741,196.771,196.731,196.751,731100000.0
2005-07-04 02:30:00,196.747,196.773,196.73,196.773,737700002.0
2005-07-04 02:45:00,196.75,196.772,196.731,196.755,748500000.0
2005-07-04 03:00:00,196.739,196.768,196.735,196.743,675000001.0
2005-07-04 03:15:00,196.755,196.772,196.729,196.749,650700001.0
2005-07-04 03:30:00,196.74,196.82,196.555,196.793,794400000.0
2005-07-04 03:45:00,196.804,196.812,196.699,196.774,823499997.0
2005-07-04 04:00:00,196.782,196.807,196.673,196.783,735800000.0
2005-07-04 04:15:00,196.77,196.828,196.66,196.723,905499996.0
2005-07-04 04:30:00,196.702,196.731,196.571,196.606,679499998.0
2005-07-04 04:45:00,196.578,196.629,196.198,196.219,764099999.0
2005-07-04 05:00:00,196.224,196.368,196.126,196.206,921000001.0
2005-07-04 05:15:00,196.227,196.328,196.165,196.316,726799998.0
2005-07-04 05:30:00,196.331,196.418,196.287,196.416,822900004.0
2005-07-04 05:45:00,196.385,196.468,196.286,196.295,716000004.0
2005-07-04 06:00:00,196.369,196.454,196.291,196.394,907799995.0
2005-07-04 06:15:00,196.348,196.457,196.324,196.452,712400000.0
2005-07-04 06:30:00,196.451,196.655,196.394,196.589,809100000.0
2005-07-04 06:45:00,196.632,196.634,196.406,196.472,813399995.0
2005-07-04 07:00:00,196.472,196.593,196.37,196.563,755600005.0
2005-07-04 07:15:00,196.554,196.573,196.381,196.456,765600000.0
2005-07-04 07:30:00,196.451,196.657,196.438,196.587,815799999.0
2005-07-04 07:45:00,196.593,196.653,196.506,196.637,737199997.0
2005-07-04 08:00:00,196.65,196.665,196.489,196.593,783900003.0
2005-07-04 08:15:00,196.587,196.669,196.465,196.532,726199999.0
2005-07-04 08:30:00,196.505,196.545,196.317,196.384,829500001.0
2005-07-04 08:45:00,196.337,196.465,196.239,196.326,756799999.0
2005-07-04 09:00:00,196.358,196.707,196.312,196.495,852199999.0
2005-07-04 09:15:00,196.525,196.55,196.429,196.479,747700001.0
2005-07-04 09:30:00,196.474,196.607,196.413,196.573,806900000.0
2005-07-04 09:45:00,196.55,196.694,196.472,196.668,764999999.0
2005-07-04 10:00:00,196.657,196.702,196.421,196.499,812200004.0
2005-07-04 10:15:00,196.545,196.64,196.512,196.616,711000000.0
2005-07-04 10:30:00,196.617,196.63,196.372,196.403,748600000.0
2005-07-04 10:45:00,196.408,196.499,196.351,196.381,789200000.0
2005-07-04 11:00:00,196.442,196.576,196.377,196.5,646299999.0
2005-07-04 11:15:00,196.485,196.555,196.264,196.265,733699998.0
2005-07-04 11:30:00,196.291,196.359,196.089,196.128,744000000.0
2005-07-04 11:45:00,196.16,196.179,195.994,196.041,707999998.0
2005-07-04 12:00:00,196.032,196.154,195.937,196.088,760000000.0
2005-07-04 12:15:00,196.074,196.163,195.948,196.001,924600005.0
2005-07-04 12:30:00,196.01,196.036,195.875,195.946,819599999.0
2005-07-04 12:45:00,195.953,196.041,195.903,195.953,805599999.0
2005-07-04 13:00:00,195.992,196.175,195.887,196.156,818800001.0
2005-07-04 13:15:00,196.147,196.195,195.928,195.958,862399999.0
2005-07-04 13:30:00,196.007,196.029,195.863,196.006,875499999.0
2005-07-04 13:45:00,195.971,196.018,195.832,195.985,724300001.0
2005-07-04 14:00:00,195.942,196.246,195.874,196.066,946600002.0
2005-07-04 14:15:00,196.064,196.266,196.034,196.254,889799999.0
2005-07-04 14:30:00,196.21,196.342,196.164,196.238,781500000.0
2005-07-04 14:45:00,196.245,196.284,196.117,196.284,906399999.0
2005-07-04 15:00:00,196.287,196.355,196.23,196.334,729800005.0
2005-07-04 15:15:00,196.292,196.308,196.171,196.197,739900001.0
2005-07-04 15:30:00,196.194,196.201,195.917,196.046,882600004.0
2005-07-04 15:45:00,195.992,196.071,195.942,195.988,785800002.0
2005-07-04 16:00:00,195.987,196.091,195.887,195.966,627600003.0
2005-07-04 16:15:00,195.955,196.157,195.928,196.157,849100002.0
2005-07-04 16:30:00,196.116,196.321,196.086,196.161,820200002.0
2005-07-04 16:45:00,196.251,196.491,196.219,196.488,938300000.0
2005-07-04 17:00:00,196.479,196.481,196.278,196.351,738700000.0
2005-07-04 17:15:00,196.431,196.454,196.307,196.334,743199999.0
2005-07-04 17:30:00,196.329,196.409,196.278,196.361,778500002.0
2005-07-04 17:45:00,196.338,196.359,196.222,196.327,782000000.0
2005-07-04 18:00:00,196.398,196.398,196.162,196.181,8378900001.0
2005-07-04 18:15:00,196.252,196.29,196.128,196.207,7721099995.0
2005-07-04 18:30:00,196.207,196.289,196.028,196.062,4317600010.0
2005-07-04 18:45:00,196.049,196.162,195.982,196.097,3154100002.0
2005-07-04 19:00:00,196.11,196.196,196.068,196.142,2790300001.0
2005-07-04 19:15:00,196.138,196.21,196.05,196.113,3168699999.0
2005-07-04 19:30:00,196.114,196.149,196.027,196.06,3287700004.0
2005-07-04 19:45:00,196.091,196.129,195.979,196.071,2354100004.0
2005-07-04 20:00:00,196.144,196.15,195.999,196.088,2727999994.0
2005-07-04 20:15:00,196.092,196.108,195.931,195.946,3772900000.0
2005-07-04 20:30:00,195.997,196.04,195.93,196.001,4012000002.0
2005-07-04 20:45:00,196.019,196.051,195.959,196.051,3873599996.0
2005-07-04 21:00:00,196.024,196.07,195.96,195.995,2978800004.0
2005-07-04 21:15:00,196.021,196.127,195.987,196.117,2830600001.0
2005-07-04 21:30:00,196.119,196.206,196.057,196.184,1455400001.0
2005-07-04 21:45:00,196.161,196.26,196.108,196.23,1146600000.0
2005-07-04 22:00:00,196.22,196.293,196.165,196.24,1403000005.0
2005-07-04 22:15:00,196.226,196.277,196.157,196.199,1607400006.0
2005-07-04 22:30:00,196.228,196.254,196.136,196.228,1386200003.0
2005-07-04 22:45:00,196.229,196.341,196.215,196.324,1068499999.0
2005-07-04 23:00:00,196.307,196.366,196.157,196.21,753200000.0
2005-07-04 23:15:00,196.211,196.248,196.136,196.206,704000000.0
2005-07-04 23:30:00,196.23,196.254,196.098,196.116,780000001.0
2005-07-04 23:45:00,196.131,196.221,196.064,196.142,729999999.0
2005-07-05 00:00:00,196.161,196.228,195.999,196.089,791400002.0
2005-07-05 00:15:00,196.064,196.295,196.031,196.232,841399998.0
2005-07-05 00:30:00,196.209,196.315,196.165,196.298,677400000.0
2005-07-05 00:45:00,196.293,196.355,196.192,196.313,814699999.0
2005-07-05 01:00:00,196.312,196.47,196.282,196.438,849300000.0
2005-07-05 01:15:00,196.457,196.526,196.388,196.505,774900000.0
2005-07-05 01:30:00,196.497,196.579,196.474,196.568,857100001.0
2005-07-05 01:45:00,196.577,196.682,196.509,196.607,813099998.0
2005-07-05 02:00:00,196.543,196.647,196.516,196.627,797499997.0
2005-07-05 02:15:00,196.64,196.654,196.407,196.415,783700004.0
2005-07-05 02:30:00,196.465,196.515,196.381,196.467,736000002.0
2005-07-05 02:45:00,196.475,196.479,196.316,196.379,811400002.0
2005-07-05 03:00:00,196.329,196.382,196.211,196.292,858200001.0
2005-07-05 03:15:00,196.279,196.368,196.224,196.33,816000000.0
2005-07-05 03:30:00,196.346,196.353,196.071,196.09,708999999.0
2005-07-05 03:45:00,196.113,196.318,196.077,196.274,750199997.0
2005-07-05 04:00:00,196.256,196.42,196.256,196.356,782099999.0
2005-07-05 04:15:00,196.33,196.375,196.231,196.291,661699997.0
2005-07-05 04:30:00,196.285,196.38,196.258,196.374,864400004.0
2005-07-05 04:45:00,196.325,196.459,196.323,196.367,766699998.0
2005-07-05 05:00:00,196.353,196.536,196.338,196.497,770100000.0
2005-07-05 05:15:00,196.474,196.556,196.377,196.399,790700000.0
2005-07-05 05:30:00,196.413,196.554,196.396,196.514,742599999.0
2005-07-05 05:45:00,196.544,196.587,196.473,196.506,647200002.0
2005-07-05 06:00:00,196.521,196.547,196.401,196.435,789599998.0
2005-07-05 06:15:00,196.423,196.503,196.396,196.498,891700001.0
2005-07-05 06:30:00,196.483,196.517,196.401,196.431,782799997.0
2005-07-05 06:45:00,196.447,196.561,196.404,196.533,779500004.0
2005-07-05 07:00:00,196.547,196.581,196.484,196.552,752099998.0
2005-07-05 07:15:00,196.515,196.562,196.439,196.487,734999998.0
2005-07-05 07:30:00,196.461,196.694,196.41,196.424,896999994.0
2005-07-05 07:45:00,196.452,196.554,196.369,196.501,793300000.0
2005-07-05 08:00:00,196.534,196.543,196.42,196.467,643800000.0
2005-07-05 08:15:00,196.483,196.521,196.229,196.243,812200000.0
2005-07-05 08:30:00,196.26,196.379,196.132,196.191,789800000.0
2005-07-05 08:45:00,196.184,196.313,196.114,196.252,785800002.0
2005-07-05 09:00:00,196.267,196.286,195.976,196.063,742000000.0
2005-07-05 09:15:00,196.153,196.254,196.067,196.177,776299999.0
2005-07-05 09:30:00,196.202,196.292,196.136,196.28,682000003.0
2005-07-05 09:45:00,196.307,196.593,196.225,196.445,760600001.0
2005-07-05 10:00:00,196.47,196.533,196.358,196.422,756200001.0
2005-07-05 10:15:00,196.441,196.539,196.297,196.448,707800001.0
2005-07-05 10:30:00,196.423,196.693,196.361,196.52,792599999.0
2005-07-05 10:45:00,196.5,196.677,196.405,196.573,870800004.0
2005-07-05 11:00:00,196.611,196.655,196.502,196.528,779799996.0
2005-07-05 11:15:00,196.492,196.661,196.466,196.642,738100001.0
2005-07-05 11:30:00,196.625,196.653,196.435,196.465,809000003.0
2005-07-05 11:45:00,196.465,196.536,196.406,196.483,762100002.0
2005-07-05 12:00:00,196.478,196.489,196.296,196.342,641900000.0
2005-07-05 12:15:00,196.31,196.395,196.239,196.283,690500000.0
2005-07-05 12:30:00,196.29,196.346,196.218,196.252,744700000.0
2005-07-05 12:45:00,196.275,196.329,196.156,196.169,731400000.0
2005-07-05 13:00:00,196.16,196.283,196.136,196.268,884300003.0
2005-07-05 13:15:00,196.263,196.33,196.186,196.254,801300000.0
2005-07-05 13:30:00,196.259,196.261,196.037,196.149,743200001.0
2005-07-05 13:45:00,196.06,196.231,196.036,196.203,706599999.0
2005-07-05 14:00:00,196.111,196.359,196.101,196.358,716200000.0
2005-07-05 14:15:00,196.383,196.398,196.261,196.294,780699997.0
2005-07-05 14:30:00,196.331,196.369,196.24,196.315,720700001.0
2005-07-05 14:45:00,196.342,196.469,196.26,196.367,793200002.0
2005-07-05 15:00:00,196.32,196.398,196.197,196.307,839599998.0
2005-07-05 15:15:00,196.273,196.382,196.22,196.306,756999997.0
2005-07-05 15:30:00,196.312,196.448,196.254,196.433,882099998.0
2005-07-05 15:45:00,196.41,196.474,196.209,196.247,754699999.0
2005-07-05 16:00:00,196.253,196.408,196.217,196.346,722300003.0
2005-07-05 16:15:00,196.363,196.385,196.147,196.182,780299996.0
2005-07-05 16:30:00,196.19,196.347,196.119,196.293,881200001.0
2005-07-05 16:45:00,196.26,196.299,195.963,195.974,910400005.0
2005-07-05 17:00:00,195.964,196.207,195.851,196.107,867400003.0
2005-07-05 17:15:00,196.142,196.162,195.938,195.982,720999998.0
2005-07-05 17:30:00,195.985,196.195,195.922,196.135,852500000.0
2005-07-05 17:45:00,196.152,196.244,196.017,196.054,730299998.0
2005-07-05 18:00:00,196.045,196.161,195.971,196.016,8137600010.0
2005-07-05 18:15:00,196.021,196.105,195.964,196.04,7932900001.0
2005-07-05 18:30:00,196.062,196.154,195.904,195.946,4749200003.0
2005-07-05 18:45:00,195.935,196.046,195.892,196.005,3164200000.0
2005-07-05 19:00:00,195.994,196.023,195.901,195.986,3073300003.0
2005-07-05 19:15:00,196.016,196.091,195.93,196.045,2976099998.0
2005-07-05 19:30:00,196.04,196.16,195.968,196.087,3375200000.0
2005-07-05 19:45:00,196.087,196.143,196.022,196.076,2256300001.0
2005-07-05 20:00:00,196.072,196.09,195.943,196.0,2772900006.0
2005-07-05 20:15:00,196.03,196.173,195.948,196.124,3602600006.0
2005-07-05 20:30:00,196.133,196.169,196.034,196.097,4310600003.0
2005-07-05 20:45:00,196.089,196.163,196.016,196.055,3928799999.0
2005-07-05 21:00:00,196.043,196.149,195.844,195.908,3068100000.0
2005-07-05 21:15:00,195.89,196.028,195.835,195.933,3029400005.0
2005-07-05 21:30:00,195.945,196.001,195.857,195.95,1537100000.0
2005-07-05 21:45:00,195.966,196.027,195.904,195.985,1260400003.0
2005-07-05 22:00:00,195.998,196.097,195.925,196.084,1520900000.0
2005-07-05 22:15:00,196.071,196.151,196.012,196.108,1359500000.0
2005-07-05 22:30:00,196.104,196.215,196.047,196.184,1454699998.0
2005-07-05 22:45:00,196.184,196.258,196.116,196.165,1058400001.0
2005-07-05 23:00:00,196.15,196.262,196.09,196.124,816499997.0
2005-07-05 23:15:00,196.101,196.149,196.032,196.047,893900001.0
2005-07-05 23:30:00,196.042,196.106,195.993,196.069,752900000.0
2005-07-05 23:45:00,196.083,196.184,196.037,196.082,830499999.0
2005-07-06 00:00:00,196.106,196.149,196.023,196.088,816800002.0
2005-07-06 00:15:00,196.075,196.104,195.995,196.044,706999998.0
2005-07-06 00:30:00,196.009,196.044,195.927,195.944,730800001.0
2005-07-06 00:45:00,195.992,196.027,195.924,195.997,619299999.0
2005-07-06 01:00:00,196.014,196.193,195.968,196.188,906800001.0
2005-07-06 01:15:00,196.218,196.257,196.136,196.214,779700001.0
2005-07-06 01:30:00,196.229,196.309,196.146,196.237,815900002.0
2005-07-06 01:45:00,196.227,196.288,196.177,196.268,778699999.0
2005-07-06 02:00:00,196.238,196.307,196.143,196.161,923300000.0
2005-07-06 02:15:00,196.146,196.275,196.111,196.211,792099998.0
2005-07-06 02:30:00,196.235,196.272,196.111,196.133,883400002.0
2005-07-06 02:45:00,196.144,196.195,196.069,196.106,770100003.0
2005-07-06 03:00:00,196.085,196.168,195.981,196.048,895300002.0
2005-07-06 03:15:00,196.057,196.057,195.919,195.99,782799999.0
2005-07-06 03:30:00,195.969,196.063,195.942,195.977,696100001.0
2005-07-06 03:45:00,196.027,196.027,195.903,195.937,775200001.0
2005-07-06 04:00:00,195.947,195.995,195.887,195.967,778000002.0
2005-07-06 04:15:00,195.936,196.01,195.901,195.977,864800002.0
2005-07-06 04:30:00,195.962,195.986,195.868,195.962,595400000.0
2005-07-06 04:45:00,195.941,196.093,195.928,195.973,849799996.0
2005-07-06 05:00:00,196.026,196.107,195.995,196.073,843299998.0
2005-07-06 05:15:00,196.078,196.107,196.01,196.073,721299999.0
2005-07-06 05:30:00,196.092,196.105,195.997,196.017,807000001.0
2005-07-06 05:45:00,196.069,196.08,195.971,196.017,816499998.0
2005-07-06 06:00:00,196.029,196.074,195.964,196.07,991200004.0
2005-07-06 06:15:00,196.067,196.079,195.969,196.03,826500001.0
2005-07-06 06:30:00,196.035,196.043,195.935,195.986,757899999.0
2005-07-06 06:45:00,196.0,196.028,195.914,196.015,699900000.0
2005-07-06 07:00:00,195.978,196.034,195.857,195.958,773000001.0
2005-07-06 07:15:00,195.91,196.1,195.906,196.039,871900003.0
2005-07-06 07:30:00,196.099,196.167,195.964,196.156,787100000.0
2005-07-06 07:45:00,196.118,196.352,196.083,196.283,808500000.0
2005-07-06 08:00:00,196.275,196.306,196.107,196.129,773799999.0
2005-07-06 08:15:00,196.116,196.243,196.103,196.181,810100002.0
2005-07-06 08:30:00,196.146,196.221,196.038,196.057,836899999.0
2005-07-06 08:45:00,196.047,196.106,195.902,195.989,781900002.0
2005-07-06 09:00:00,196.02,196.073,195.896,195.984,655700001.0
2005-07-06 09:15:00,195.939,196.112,195.903,196.017,902399999.0
2005-07-06 09:30:00,196.047,196.172,195.981,196.138,744200000.0
2005-07-06 09:45:00,196.139,196.289,196.039,196.228,670399998.0
2005-07-06 10:00:00,196.233,196.393,196.21,196.217,822300000.0
2005-07-06 10:15:00,196.205,196.434,196.049,196.088,849499999.0
2005-07-06 10:30:00,196.153,196.295,196.012,196.157,829600000.0
2005-07-06 10:45:00,196.135,196.369,196.07,196.255,809200002.0
2005-07-06 11:00:00,196.295,196.365,196.087,196.189,747500001.0
2005-07-06 11:15:00,196.215,196.215,195.987,196.075,891799999.0
2005-07-06 11:30:00,196.087,196.109,195.911,195.938,725599998.0
2005-07-06 11:45:00,195.978,196.141,195.955,196.115,788600001.0
2005-07-06 12:00:00,196.112,196.223,196.081,196.169,821900002.0
2005-07-06 12:15:00,196.185,196.212,196.1,196.122,775899999.0
2005-07-06 12:30:00,196.096,196.253,196.096,196.211,776400003.0
2005-07-06 12:45:00,196.262,196.345,196.186,196.258,749000000.0
2005-07-06 13:00:00,196.223,196.297,196.175,196.261,751600003.0
2005-07-06 13:15:00,196.252,196.338,196.206,196.264,774600000.0
2005-07-06 13:30:00,196.269,196.293,196.145,196.243,734499998.0
2005-07-06 13:45:00,196.212,196.419,196.167,196.189,771500000.0
2005-07-06 14:00:00,196.152,196.318,196.103,196.295,797799999.0
2005-07-06 14:15:00,196.313,196.314,196.197,196.27,784199998.0
2005-07-06 14:30:00,196.237,196.293,196.128,196.159,808200003.0
2005-07-06 14:45:00,196.16,196.214,195.986,196.045,834800002.0
2005-07-06 15:00:00,196.069,196.081,195.892,195.94,756500004.0
2005-07-06 15:15:00,195.946,196.149,195.921,196.054,866800003.0
2005-07-06 15:30:00,196.048,196.184,196.032,196.162,882999999.0
2005-07-06 15:45:00,196.128,196.197,196.061,196.152,790200002.0
2005-07-06 16:00:00,196.175,196.306,196.098,196.21,629399999.0
2005-07-06 16:15:00,196.203,196.386,196.189,196.297,734799999.0
2005-07-06 16:30:00,196.332,196.498,196.251,196.433,724400000.0
2005-07-06 16:45:00,196.454,196.516,196.38,196.485,964700000.0
2005-07-06 17:00:00,196.485,196.559,196.427,196.496,783000004.0
2005-07-06 17:15:00,196.519,196.621,196.417,196.544,824100005.0
2005-07-06 17:30:00,196.528,196.889,196.497,196.743,803100003.0
2005-07-06 17:45:00,196.723,197.002,196.69,196.963,734200001.0
2005-07-06 18:00:00,197.043,197.171,196.888,197.095,7901900011.0
2005-07-06 18:15:00,197.124,197.255,197.001,197.208,8172399993.0
2005-07-06 18:30:00,197.202,197.277,197.011,197.121,4659600000.0
2005-07-06 18:45:00,197.051,197.181,197.006,197.082,2983000007.0
2005-07-06 19:00:00,197.074,197.167,197.014,197.101,2833600000.0
2005-07-06 19:15:00,197.142,197.167,197.032,197.1,3085400003.0
2005-07-06 19:30:00,197.068,197.178,196.995,197.065,3215000004.0
2005-07-06 19:45:00,197.059,197.119,196.953,197.087,2240000001.0
2005-07-06 20:00:00,197.089,197.11,196.939,197.013,2883899999.0
2005-07-06 20:15:00,196.992,197.047,196.909,196.961,3584800006.0
2005-07-06 20:30:00,196.948,197.027,196.856,196.97,3889900004.0
2005-07-06 20:45:00,196.973,196.987,196.849,196.917,3886700003.0
2005-07-06 21:00:00,196.93,196.954,196.831,196.84,3057900008.0
2005-07-06 21:15:00,196.886,196.923,196.769,196.834,3221300008.0
2005-07-06 21:30:00,196.834,196.864,196.737,196.795,1361400003.0
2005-07-06 21:45:00,196.796,196.855,196.755,196.818,1303800001.0
2005-07-06 22:00:00,196.837,196.885,196.78,196.825,1473800002.0
2005-07-06 22:15:00,196.842,196.889,196.723,196.76,1523900004.0
2005-07-06 22:30:00,196.76,196.839,196.713,196.773,1505799999.0
2005-07-06 22:45:00,196.785,196.785,196.617,196.679,1166200007.0
2005-07-06 23:00:00,196.724,196.731,196.569,196.626,744599999.0
2005-07-06 23:15:00,196.647,196.69,196.51,196.582,858700000.0
2005-07-06 23:30:00,196.523,196.608,196.437,196.461,857299997.0
2005-07-06 23:45:00,196.497,196.626,196.468,196.521,810500003.0
2005-07-07 00:00:00,196.548,196.619,196.492,196.55,819200001.0
2005-07-07 00:15:00,196.61,196.635,196.534,196.57,835000003.0
2005-07-07 00:30:00,196.537,196.617,196.522,196.583,682399998.0
2005-07-07 00:45:00,196.59,196.651,196.513,196.581,845399999.0
2005-07-07 01:00:00,196.595,196.601,196.479,196.548,793399997.0
2005-07-07 01:15:00,196.537,196.693,196.515,196.655,746800002.0
2005-07-07 01:30:00,196.659,196.809,196.621,196.733,744300003.0
2005-07-07 01:45:00,196.708,196.849,196.696,196.768,766599997.0
2005-07-07 02:00:00,196.773,196.892,196.684,196.709,850500001.0
2005-07-07 02:15:00,196.725,196.781,196.643,196.753,725299997.0
2005-07-07 02:30:00,196.768,196.789,196.54,196.568,693500000.0
2005-07-07 02:45:00,196.533,196.641,196.504,196.573,736500003.0
2005-07-07 03:00:00,196.538,196.632,196.476,196.486,864199999.0
2005-07-07 03:15:00,196.499,196.549,196.447,196.504,869999999.0
2005-07-07 03:30:00,196.5,196.606,196.463,196.501,769099999.0
2005-07-07 03:45:00,196.544,196.599,196.504,196.529,715400001.0
2005-07-07 04:00:00,196.503,196.591,196.49,196.582,799200001.0
2005-07-07 04:15:00,196.567,196.622,196.493,196.511,838700002.0
2005-07-07 04:30:00,196.555,196.609,196.109,196.146,696199996.0
2005-07-07 04:45:00,196.195,196.454,196.138,196.199,857500001.0
2005-07-07 05:00:00,196.196,196.487,196.176,196.44,754800001.0
2005-07-07 05:15:00,196.408,196.62,196.373,196.535,831499998.0
2005-07-07 05:30:00,196.531,196.572,196.378,196.43,909000002.0
2005-07-07 05:45:00,196.459,196.459,196.314,196.347,875700004.0
2005-07-07 06:00:00,196.34,196.373,196.236,196.322,715000004.0
2005-07-07 06:15:00,196.253,196.301,196.154,196.196,766400002.0
2005-07-07 06:30:00,196.213,196.381,196.18,196.381,677800001.0
2005-07-07 06:45:00,196.331,196.37,196.248,196.323,809299998.0
2005-07-07 07:00:00,196.343,196.432,196.32,196.376,751500000.0
2005-07-07 07:15:00,196.372,196.453,196.302,196.439,727199999.0
2005-07-07 07:30:00,196.43,196.454,196.32,196.371,748199998.0
2005-07-07 07:45:00,196.325,196.412,196.234,196.312,833800000.0
2005-07-07 08:00:00,196.343,196.415,196.169,196.178,754900001.0
2005-07-07 08:15:00,196.228,196.549,196.184,196.519,818999996.0
2005-07-07 08:30:00,196.522,196.612,196.449,196.487,858300000.0
2005-07-07 08:45:00,196.524,196.55,196.357,196.448,786000003.0
2005-07-07 09:00:00,196.485,196.532,196.328,196.349,781700003.0
2005-07-07 09:15:00,196.343,196.439,196.268,196.305,783999998.0
2005-07-07 09:30:00,196.29,196.373,196.167,196.366,778599998.0
2005-07-07 09:45:00,196.405,196.424,196.231,196.271,746499997.0
2005-07-07 10:00:00,196.31,196.35,196.192,196.258,611000003.0
2005-07-07 10:15:00,196.27,196.371,196.154,196.306,765700001.0
2005-07-07 10:30:00,196.317,196.392,196.12,196.256,836200003.0
2005-07-07 10:45:00,196.223,196.351,195.976,195.987,851500003.0
2005-07-07 11:00:00,196.123,196.277,195.867,195.98,672599999.0
2005-07-07 11:15:00,195.933,196.174,194.645,194.689,669500002.0
2005-07-07 11:30:00,194.716,195.203,194.634,195.002,941000004.0
2005-07-07 11:45:00,195.075,195.107,194.51,194.853,758299999.0
2005-07-07 12:00:00,194.882,195.013,194.614,194.755,747700000.0
2005-07-07 12:15:00,194.73,194.927,194.477,194.866,784800004.0
2005-07-07 12:30:00,194.898,194.94,194.479,194.598,813700002.0
2005-07-07 12:45:00,194.588,194.795,194.479,194.791,807300002.0
2005-07-07 13:00:00,194.666,195.047,194.519,195.047,904999996.0
2005-07-07 13:15:00,194.994,195.029,194.552,194.738,782100001.0
2005-07-07 13:30:00,194.75,194.954,194.552,194.918,877600001.0
2005-07-07 13:45:00,194.865,194.975,194.717,194.96,771499998.0
2005-07-07 14:00:00,194.947,194.979,194.76,194.826,812599997.0
2005-07-07 14:15:00,194.845,194.853,194.68,194.728,899200003.0
2005-07-07 14:30:00,194.718,195.075,194.708,194.863,803499998.0
2005-07-07 14:45:00,194.927,195.14,194.787,195.118,828400001.0
2005-07-07 15:00:00,195.081,195.206,194.985,195.172,753799997.0
2005-07-07 15:15:00,195.19,195.22,195.075,195.14,726200000.0
2005-07-07 15:30:00,195.145,195.415,195.103,195.282,812900001.0
2005-07-07 15:45:00,195.327,195.392,195.13,195.212,853299999.0
2005-07-07 16:00:00,195.091,195.325,195.014,195.151,750300001.0
2005-07-07 16:15:00,195.141,195.288,195.096,195.131,797399999.0
2005-07-07 16:30:00,195.06,195.22,194.945,195.091,856100000.0
2005-07-07 16:45:00,195.065,195.161,194.889,194.911,815699998.0
2005-07-07 17:00:00,194.952,195.095,194.854,195.046,743500000.0
2005-07-07 17:15:00,195.005,195.085,194.837,194.932,776500000.0
2005-07-07 17:30:00,194.927,195.023,194.826,194.943,853100003.0
2005-07-07 17:45:00,195.0,195.146,194.898,195.137,772300004.0
2005-07-07 18:00:00,195.055,195.177,194.995,195.12,7626300003.0
2005-07-07 18:15:00,195.14,195.196,195.054,195.098,7697499989.0
2005-07-07 18:30:00,195.098,195.178,195.057,195.117,4688099997.0
2005-07-07 18:45:00,195.11,195.177,195.073,195.137,3281900001.0
2005-07-07 19:00:00,195.133,195.286,195.076,195.281,2836999996.0
2005-07-07 19:15:00,195.267,195.375,195.175,195.243,2935199998.0
2005-07-07 19:30:00,195.32,195.38,195.181,195.232,3297799996.0
2005-07-07 19:45:00,195.232,195.382,195.099,195.125,2361500003.0
2005-07-07 20:00:00,195.109,195.242,195.019,195.089,2811400000.0
2005-07-07 20:15:00,195.17,195.263,195.063,195.223,3431999999.0
2005-07-07 20:30:00,195.232,195.342,195.173,195.304,4219599998.0
2005-07-07 20:45:00,195.317,195.347,195.195,195.245,4114999995.0
2005-07-07 21:00:00,195.269,195.39,195.196,195.351,2865900006.0
2005-07-07 21:15:00,195.355,195.387,195.265,195.309,2790900003.0
2005-07-07 21:30:00,195.298,195.346,195.197,195.205,1329700004.0
2005-07-07 21:45:00,195.198,195.381,195.154,195.326,1159700000.0
2005-07-07 22:00:00,195.313,195.426,195.291,195.414,1513600003.0
2005-07-07 22:15:00,195.411,195.474,195.366,195.415,1565199999.0
2005-07-07 22:30:00,195.399,195.477,195.31,195.38,1508500005.0
2005-07-07 22:45:00,195.39,195.495,195.35,195.471,1138700002.0
2005-07-07 23:00:00,195.426,195.469,195.209,195.34,734699998.0
2005-07-07 23:15:00,195.323,195.366,195.119,195.21,850800001.0
2005-07-07 23:30:00,195.241,195.262,195.153,195.227,749700000.0
2005-07-07 23:45:00,195.197,195.323,195.168,195.246,893000003.0
2005-07-08 00:00:00,195.256,195.277,195.036,195.17,767200001.0
2005-07-08 00:15:00,195.099,195.179,195.085,195.147,891600002.0
2005-07-08 00:30:00,195.117,195.163,195.058,195.145,584200000.0
2005-07-08 00:45:00,195.139,195.159,195.083,195.142,704499999.0
2005-07-08 01:00:00,195.157,195.208,195.072,195.167,840000000.0
2005-07-08 01:15:00,195.119,195.188,195.01,195.03,716400000.0
2005-07-08 01:30:00,195.063,195.468,195.052,195.404,762000000.0
2005-07-08 01:45:00,195.475,195.478,195.281,195.388,685999997.0
2005-07-08 02:00:00,195.361,195.55,195.349,195.514,870299999.0
2005-07-08 02:15:00,195.537,195.552,195.45,195.513,668700000.0
2005-07-08 02:30:00,195.527,195.648,195.477,195.547,807000001.0
2005-07-08 02:45:00,195.527,195.643,195.469,195.619,790700003.0
2005-07-08 03:00:00,195.609,195.67,195.539,195.601,964800001.0
2005-07-08 03:15:00,195.634,195.66,195.499,195.552,898899997.0
2005-07-08 03:30:00,195.529,195.62,195.444,195.498,852100004.0
2005-07-08 03:45:00,195.51,195.644,195.475,195.636,824299998.0
2005-07-08 04:00:00,195.563,195.731,195.552,195.699,855299998.0
2005-07-08 04:15:00,195.74,195.781,195.622,195.671,676499999.0
2005-07-08 04:30:00,195.738,195.789,195.492,195.531,837099996.0
2005-07-08 04:45:00,195.504,195.595,195.457,195.565,700100002.0
2005-07-08 05:00:00,195.553,195.623,195.507,195.588,771300001.0
2005-07-08 05:15:00,195.588,195.658,195.524,195.596,931099999.0
2005-07-08 05:30:00,195.635,195.652,195.552,195.608,673700000.0
2005-07-08 05:45:00,195.622,195.688,195.574,195.648,865000003.0
2005-07-08 06:00:00,195.648,195.677,195.578,195.636,760000000.0
2005-07-08 06:15:00,195.638,195.695,195.57,195.643,861800000.0
2005-07-08 06:30:00,195.594,195.627,195.516,195.537,712899999.0
2005-07-08 06:45:00,195.535,195.613,195.486,195.524,795299997.0
2005-07-08 07:00:00,195.523,195.645,195.512,195.61,755899998.0
2005-07-08 07:15:00,195.603,195.66,195.548,195.66,831300000.0
2005-07-08 07:30:00,195.66,195.676,195.573,195.617,695600000.0
2005-07-08 07:45:00,195.61,195.66,195.531,195.633,833199999.0
2005-07-08 08:00:00,195.658,195.678,195.519,195.542,710799998.0
2005-07-08 08:15:00,195.551,195.637,195.491,195.57,824700004.0
2005-07-08 08:30:00,195.588,195.638,195.48,195.506,836000000.0
2005-07-08 08:45:00,195.475,195.571,195.402,195.433,824900002.0
2005-07-08 09:00:00,195.4,195.492,195.063,195.143,781400001.0
2005-07-08 09:15:00,195.2,195.236,195.031,195.088,729600002.0
2005-07-08 09:30:00,195.117,195.167,194.885,195.018,743999999.0
2005-07-08 09:45:00,195.047,195.072,194.94,195.065,802500001.0
2005-07-08 10:00:00,195.073,195.127,194.943,195.036,743000000.0
2005-07-08 10:15:00,195.015,195.117,194.995,195.047,873599999.0
2005-07-08 10:30:00,195.127,195.195,195.049,195.075,789500000.0
2005-07-08 10:45:00,195.1,195.131,194.925,195.015,830400002.0
2005-07-08 11:00:00,194.97,195.082,194.96,195.022,655299999.0
2005-07-08 11:15:00,194.998,195.07,194.951,194.953,753300001.0
2005-07-08 11:30:00,194.967,195.032,194.88,194.945,823600001.0
2005-07-08 11:45:00,194.966,195.019,194.878,194.942,683000002.0
2005-07-08 12:00:00,194.972,195.025,194.905,195.005,747700001.0
2005-07-08 12:15:00,194.988,195.097,194.947,194.979,800299998.0
2005-07-08 12:30:00,194.933,195.046,194.907,194.96,856999998.0
2005-07-08 12:45:00,194.955,194.994,194.74,194.878,829499997.0
2005-07-08 13:00:00,194.814,194.868,194.693,194.868,806400004.0
2005-07-08 13:15:00,194.885,194.947,194.797,194.89,809900000.0
2005-07-08 13:30:00,194.883,194.952,194.858,194.895,737400001.0
2005-07-08 13:45:00,194.853,194.976,194.804,194.934,862600000.0
2005-07-08 14:00:00,194.95,194.993,194.865,194.947,788400000.0
2005-07-08 14:15:00,194.992,195.057,194.841,194.869,755300000.0
2005-07-08 14:30:00,194.782,195.056,194.702,194.841,774399996.0
2005-07-08 14:45:00,194.813,194.859,194.696,194.821,766200002.0
2005-07-08 15:00:00,194.805,194.982,194.605,194.903,802300002.0
2005-07-08 15:15:00,194.982,195.034,194.806,194.85,811100004.0
2005-07-08 15:30:00,194.877,194.964,194.743,194.82,802699998.0
2005-07-08 15:45:00,194.802,195.042,194.743,194.949,918100000.0
2005-07-08 16:00:00,194.888,194.993,194.765,194.77,791800002.0
2005-07-08 16:15:00,194.753,194.824,194.51,194.608,746800001.0
2005-07-08 16:30:00,194.64,194.87,194.529,194.665,846500000.0
2005-07-08 16:45:00,194.725,194.809,194.497,194.61,841499998.0
2005-07-08 17:00:00,194.615,194.829,194.514,194.824,876599997.0
2005-07-08 17:15:00,194.792,194.836,194.648,194.715,720800003.0
2005-07-08 17:30:00,194.652,194.759,194.545,194.68,775200002.0
2005-07-08 17:45:00,194.672,194.721,194.594,194.676,918700002.0
2005-07-08 18:00:00,194.663,194.74,194.582,194.728,8035100005.0
2005-07-08 18:15:00,194.727,194.751,194.603,194.695,7760299998.0
2005-07-08 18:30:00,194.66,194.79,194.577,194.617,4560900002.0
2005-07-08 18:45:00,194.602,194.808,194.576,194.665,2814800004.0
2005-07-08 19:00:00,194.651,194.779,194.561,194.652,2887299995.0
2005-07-08 19:15:00,194.627,194.709,194.475,194.567,2979399999.0
2005-07-08 19:30:00,194.535,194.608,194.446,194.578,3298099998.0
2005-07-08 19:45:00,194.565,194.599,194.463,194.542,2564999998.0
2005-07-08 20:00:00,194.568,194.603,194.458,194.546,2811899996.0
2005-07-08 20:15:00,194.547,194.597,194.487,194.519,3445400006.0
2005-07-08 20:30:00,194.524,194.573,194.423,194.502,4274800001.0
2005-07-08 20:45:00,194.499,194.636,194.453,194.594,3920900002.0
2005-07-08 21:00:00,194.606,194.852,194.56,194.753,3341700000.0
2005-07-08 21:15:00,194.762,194.893,194.721,194.856,3063800007.0
2005-07-08 21:30:00,194.796,194.91,194.73,194.808,1381399996.0
2005-07-08 21:45:00,194.869,194.87,194.605,194.683,1113499998.0
2005-07-08 22:00:00,194.661,194.765,194.64,194.753,1620800002.0
2005-07-08 22:15:00,194.759,194.81,194.682,194.74,1583699999.0
2005-07-08 22:30:00,194.728,194.923,194.713,194.839,1411600004.0
2005-07-08 22:45:00,194.831,195.05,194.784,194.907,1139800006.0
2005-07-10 23:00:00,194.897,194.915,194.78,194.812,730600001.0
2005-07-10 23:15:00,194.816,194.843,194.747,194.795,834399998.0
2005-07-10 23:30:00,194.8,194.849,194.737,194.82,780699999.0
2005-07-10 23:45:00,194.829,194.853,194.788,194.825,787800001.0
2005-07-11 00:00:00,194.836,194.86,194.74,194.786,815600002.0
2005-07-11 00:15:00,194.837,194.916,194.741,194.916,726300002.0
2005-07-11 00:30:00,194.918,194.953,194.835,194.883,797399998.0
2005-07-11 00:45:00,194.899,194.941,194.84,194.882,606800002.0
2005-07-11 01:00:00,194.883,194.93,194.683,194.733,802399999.0
2005-07-11 01:15:00,194.718,194.848,194.703,194.813,684200000.0
2005-07-11 01:30:00,194.803,194.961,194.788,194.928,752499998.0
2005-07-11 01:45:00,194.924,194.974,194.857,194.917,867400002.0
2005-07-11 02:00:00,194.949,194.969,194.863,194.914,779000002.0
2005-07-11 02:15:00,194.912,194.965,194.831,194.942,821599997.0
2005-07-11 02:30:00,194.945,194.985,194.888,194.948,847600002.0
2005-07-11 02:45:00,194.943,195.0,194.866,194.949,724700001.0
2005-07-11 03:00:00,194.951,194.992,194.76,194.798,806700002.0
2005-07-11 03:15:00,194.785,194.889,194.777,194.885,794800001.0
2005-07-11 03:30:00,194.819,194.895,194.751,194.789,800800004.0
2005-07-11 03:45:00,194.784,194.884,194.748,194.859,691099999.0
2005-07-11 04:00:00,194.814,194.977,194.78,194.974,863700001.0
2005-07-11 04:15:00,194.96,195.045,194.941,195.006,658800001.0
2005-07-11 04:30:00,194.973,195.05,194.942,195.019,769400004.0
2005-07-11 04:45:00,195.022,195.092,194.92,194.957,798800002.0
2005-07-11 05:00:00,194.908,195.106,194.908,195.045,848299998.0
2005-07-11 05:15:00,195.057,195.086,194.816,194.867,1029199996.0
2005-07-11 05:30:00,194.888,194.892,194.737,194.818,791300001.0
2005-07-11 05:45:00,194.844,194.924,194.745,194.887,792799999.0
2005-07-11 06:00:00,194.919,195.021,194.843,194.999,867200004.0
2005-07-11 06:15:00,195.052,195.052,194.926,194.987,787799999.0
2005-07-11 06:30:00,194.982,195.046,194.917,194.954,794899999.0
2005-07-11 06:45:00,194.959,195.069,194.902,195.013,824300001.0
2005-07-11 07:00:00,194.975,195.061,194.879,195.0,784400002.0
2005-07-11 07:15:00,195.014,195.082,194.878,194.925,762199999.0
2005-07-11 07:30:00,194.89,194.958,194.789,194.85,880000001.0
2005-07-11 07:45:00,194.843,194.94,194.83,194.876,798299997.0
2005-07-11 08:00:00,194.884,195.114,194.87,195.073,847700004.0
2005-07-11 08:15:00,195.047,195.245,194.943,195.141,863399999.0
2005-07-11 08:30:00,195.138,195.217,194.952,194.958,844800001.0
2005-07-11 08:45:00,195.002,195.086,194.876,194.974,689499996.0
2005-07-11 09:00:00,194.963,195.02,194.84,194.845,743200002.0
2005-07-11 09:15:00,194.857,194.974,194.734,194.84,728300003.0
2005-07-11 09:30:00,194.817,195.044,194.76,194.957,713400001.0
2005-07-11 09:45:00,194.947,194.996,194.777,194.93,766600000.0
2005-07-11 10:00:00,194.958,195.116,194.902,195.065,737300000.0
2005-07-11 10:15:00,195.105,195.122,194.926,195.008,822800002.0
2005-07-11 10:30:00,195.02,195.16,194.895,195.067,934399998.0
2005-07-11 10:45:00,195.068,195.21,195.027,195.21,855799999.0
2005-07-11 11:00:00,195.217,195.254,195.142,195.232,716900000.0
2005-07-11 11:15:00,195.233,195.328,195.175,195.29,830600006.0
2005-07-11 11:30:00,195.312,195.328,195.193,195.275,835400004.0
2005-07-11 11:45:00,195.263,195.318,195.087,195.192,826899997.0
2005-07-11 12:00:00,195.206,195.308,195.153,195.259,774200002.0
2005-07-11 12:15:00,195.237,195.36,195.178,195.275,715699997.0
2005-07-11 12:30:00,195.275,195.359,195.237,195.323,759300003.0
2005-07-11 12:45:00,195.273,195.439,195.253,195.37,858300001.0
2005-07-11 13:00:00,195.342,195.471,195.321,195.421,828200001.0
2005-07-11 13:15:00,195.366,195.5,195.323,195.5,859500001.0
2005-07-11 13:30:00,195.455,195.536,195.386,195.432,807200000.0
2005-07-11 13:45:00,195.418,195.464,195.277,195.437,898800000.0
2005-07-11 14:00:00,195.408,195.483,195.259,195.346,879900000.0
2005-07-11 14:15:00,195.35,195.393,195.22,195.319,886000001.0
2005-07-11 14:30:00,195.273,195.335,195.17,195.193,736900001.0
2005-07-11 14:45:00,195.207,195.327,195.109,195.305,697000001.0
2005-07-11 15:00:00,195.3,195.355,195.188,195.281,769700001.0
2005-07-11 15:15:00,195.31,195.39,195.253,195.382,735100001.0
2005-07-11 15:30:00,195.348,195.421,195.311,195.41,835899999.0
2005-07-11 15:45:00,195.418,195.592,195.384,195.504,594899999.0
2005-07-11 16:00:00,195.49,195.725,195.477,195.725,680600001.0
2005-07-11 16:15:00,195.675,195.747,195.49,195.564,782699998.0
2005-07-11 16:30:00,195.548,195.78,195.457,195.641,904300001.0
2005-07-11 16:45:00,195.723,196.221,195.71,196.191,898900004.0
2005-07-11 17:00:00,196.235,196.362,196.145,196.312,783599999.0
2005-07-11 17:15:00,196.33,196.486,196.288,196.336,950999998.0
2005-07-11 17:30:00,196.357,196.433,196.283,196.35,744800000.0
2005-07-11 17:45:00,196.331,196.417,196.225,196.225,684799999.0
2005-07-11 18:00:00,196.29,196.43,196.239,196.34,8026399995.0
2005-07-11 18:15:00,196.302,196.438,196.23,196.424,7863300006.0
2005-07-11 18:30:00,196.428,196.548,196.332,196.489,4485800000.0
2005-07-11 18:45:00,196.536,196.669,196.428,196.637,3190700005.0
2005-07-11 19:00:00,196.614,196.703,196.549,196.647,3015099993.0
2005-07-11 19:15:00,196.686,196.705,196.594,196.682,3185200005.0
2005-07-11 19:30:00,196.651,196.711,196.553,196.602,3306799998.0
2005-07-11 19:45:00,196.59,196.683,196.536,196.536,2338300004.0
2005-07-11 20:00:00,196.549,196.621,196.447,196.534,2674500006.0
2005-07-11 20:15:00,196.498,196.604,196.442,196.504,3629799998.0
2005-07-11 20:30:00,196.515,196.572,196.453,196.549,4125700001.0
2005-07-11 20:45:00,196.493,196.579,196.43,196.531,3885000002.0
2005-07-11 21:00:00,196.567,196.567,196.369,196.418,3108899998.0
2005-07-11 21:15:00,196.43,196.459,196.319,196.44,2952900005.0
2005-07-11 21:30:00,196.436,196.468,196.391,196.457,1414300003.0
2005-07-11 21:45:00,196.434,196.462,196.31,196.346,1126400005.0
2005-07-11 22:00:00,196.375,196.457,196.301,196.436,1468000002.0
2005-07-11 22:15:00,196.377,196.467,196.36,196.452,1520099999.0
2005-07-11 22:30:00,196.427,196.48,196.33,196.432,1437800002.0
2005-07-11 22:45:00,196.457,196.535,196.39,196.511,1053800000.0
2005-07-11 23:00:00,196.544,196.658,196.468,196.485,737300002.0
2005-07-11 23:15:00,196.504,196.515,196.368,196.46,793799999.0
2005-07-11 23:30:00,196.482,196.498,196.295,196.347,753199999.0
2005-07-11 23:45:00,196.355,196.39,196.302,196.334,787699998.0
2005-07-12 00:00:00,196.346,196.362,196.24,196.268,908999999.0
2005-07-12 00:15:00,196.254,196.313,196.156,196.231,697899995.0
2005-07-12 00:30:00,196.263,196.27,196.144,196.161,796099999.0
2005-07-12 00:45:00,196.182,196.238,196.12,196.184,718000001.0
2005-07-12 01:00:00,196.142,196.326,196.125,196.26,850099999.0
2005-07-12 01:15:00,196.275,196.314,196.076,196.126,786599999.0
2005-07-12 01:30:00,196.142,196.176,196.038,196.07,671499999.0
2005-07-12 01:45:00,196.043,196.158,196.022,196.132,869500004.0
2005-07-12 02:00:00,196.135,196.227,196.072,196.072,713000001.0
2005-07-12 02:15:00,196.095,196.148,195.961,196.083,838300003.0
2005-07-12 02:30:00,196.082,196.196,196.01,196.079,782699998.0
2005-07-12 02:45:00,196.052,196.108,195.935,195.994,736099999.0
2005-07-12 03:00:00,195.925,196.027,195.907,195.931,755599997.0
2005-07-12 03:15:00,196.014,196.139,195.973,196.135,646100003.0
2005-07-12 03:30:00,196.157,196.491,196.043,196.437,719200002.0
2005-07-12 03:45:00,196.365,196.474,196.263,196.349,743200002.0
2005-07-12 04:00:00,196.372,196.437,196.328,196.419,759100002.0
2005-07-12 04:15:00,196.405,196.592,196.321,196.372,689800000.0
2005-07-12 04:30:00,196.38,196.485,196.202,196.343,816799996.0
2005-07-12 04:45:00,196.352,196.416,196.261,196.354,597200001.0
2005-07-12 05:00:00,196.349,196.395,196.248,196.395,699600000.0
2005-07-12 05:15:00,196.358,196.467,196.335,196.43,793899999.0
2005-07-12 05:30:00,196.44,196.592,196.383,196.577,791900003.0
2005-07-12 05:45:00,196.627,196.639,196.462,196.52,731599999.0
2005-07-12 06:00:00,196.509,196.528,196.373,196.428,731800001.0
2005-07-12 06:15:00,196.408,196.544,196.36,196.426,773800001.0
2005-07-12 06:30:00,196.462,196.548,196.427,196.548,665600000.0
2005-07-12 06:45:00,196.532,196.564,196.407,196.49,786499999.0
2005-07-12 07:00:00,196.458,196.532,196.405,196.498,668599999.0
2005-07-12 07:15:00,196.486,196.508,196.39,196.436,846999998.0
2005-07-12 07:30:00,196.419,196.496,196.388,196.388,830600002.0
2005-07-12 07:45:00,196.427,196.51,196.355,196.465,926900001.0
2005-07-12 08:00:00,196.475,196.495,196.364,196.446,570699999.0
2005-07-12 08:15:00,196.44,196.493,196.298,196.38,681099999.0
2005-07-12 08:30:00,196.36,196.441,196.3,196.432,943000001.0
2005-07-12 08:45:00,196.422,196.489,196.368,196.41,706400001.0
2005-07-12 09:00:00,196.39,196.465,196.184,196.2,812700003.0
2005-07-12 09:15:00,196.273,196.449,196.178,196.428,844199999.0
2005-07-12 09:30:00,196.423,196.597,196.413,196.559,697600001.0
2005-07-12 09:45:00,196.537,196.574,196.352,196.438,776999998.0
2005-07-12 10:00:00,196.435,196.46,196.075,196.141,683100000.0
2005-07-12 10:15:00,196.108,196.242,195.911,196.068,730600001.0
2005-07-12 10:30:00,196.11,196.305,195.936,196.273,733400000.0
2005-07-12 10:45:00,196.27,196.401,196.068,196.08,836100002.0
2005-07-12 11:00:00,196.145,196.38,196.107,196.317,759500002.0
2005-07-12 11:15:00,196.347,196.41,196.272,196.36,714199999.0
2005-07-12 11:30:00,196.334,196.49,196.334,196.476,716200000.0
2005-07-12 11:45:00,196.426,196.487,196.313,196.38,779999998.0
2005-07-12 12:00:00,196.339,196.473,196.327,196.435,803900004.0
2005-07-12 12:15:00,196.427,196.609,196.415,196.504,757399998.0
2005-07-12 12:30:00,196.545,196.611,196.384,196.58,816700005.0
2005-07-12 12:45:00,196.552,196.6,196.338,196.472,901600002.0
2005-07-12 13:00:00,196.45,196.547,196.422,196.514,954000000.0
2005-07-12 13:15:00,196.506,196.535,196.344,196.39,897999998.0
2005-07-12 13:30:00,196.34,196.504,196.339,196.471,898599998.0
2005-07-12 13:45:00,196.44,196.537,196.392,196.482,785699997.0
2005-07-12 14:00:00,196.503,196.616,196.403,196.616,713000001.0
2005-07-12 14:15:00,196.562,196.79,196.509,196.779,713100000.0
2005-07-12 14:30:00,196.733,196.785,196.635,196.737,756000000.0
2005-07-12 14:45:00,196.73,196.786,196.659,196.695,878000000.0
2005-07-12 15:00:00,196.745,196.762,196.603,196.747,749400002.0
2005-07-12 15:15:00,196.725,196.772,196.431,196.482,760900000.0
2005-07-12 15:30:00,196.415,196.617,196.394,196.42,737700001.0
2005-07-12 15:45:00,196.442,196.575,196.367,196.51,832500002.0
2005-07-12 16:00:00,196.525,196.686,196.341,196.665,796800001.0
2005-07-12 16:15:00,196.657,196.657,196.463,196.524,774300000.0
2005-07-12 16:30:00,196.49,196.55,196.282,196.387,789000005.0
2005-07-12 16:45:00,196.368,196.683,196.356,196.667,856000001.0
2005-07-12 17:00:00,196.662,196.696,196.448,196.637,775000000.0
2005-07-12 17:15:00,196.64,196.769,196.575,196.769,793800000.0
2005-07-12 17:30:00,196.72,196.774,196.556,196.635,759500003.0
2005-07-12 17:45:00,196.643,196.964,196.613,196.939,872600004.0
2005-07-12 18:00:00,196.865,196.957,196.701,196.808,8054299996.0
2005-07-12 18:15:00,196.78,196.861,196.724,196.782,7603300001.0
2005-07-12 18:30:00,196.826,196.968,196.732,196.952,4495500007.0
2005-07-12 18:45:00,196.992,197.187,196.847,197.054,3065700000.0
2005-07-12 19:00:00,197.04,197.246,197.014,197.185,3096300002.0
2005-07-12 19:15:00,197.189,197.236,197.055,197.151,3128999997.0
2005-07-12 19:30:00,197.113,197.194,196.975,197.012,3320200005.0
2005-07-12 19:45:00,197.017,197.093,196.912,196.945,2388599997.0
2005-07-12 20:00:00,196.954,197.041,196.876,197.032,2845299999.0
2005-07-12 20:15:00,196.993,197.104,196.919,196.988,3277299996.0
2005-07-12 20:30:00,196.99,197.118,196.919,197.067,3730100007.0
2005-07-12 20:45:00,197.07,197.112,196.944,196.973,4016500001.0
2005-07-12 21:00:00,196.964,197.08,196.921,197.04,2918600000.0
2005-07-12 21:15:00,197.049,197.105,196.977,197.064,2818400000.0
2005-07-12 21:30:00,197.125,197.162,196.992,197.109,1315200001.0
2005-07-12 21:45:00,197.109,197.153,197.039,197.092,1195499995.0
2005-07-12 22:00:00,197.06,197.146,197.045,197.079,1332100001.0
2005-07-12 22:15:00,197.103,197.145,197.007,197.047,1522799999.0
2005-07-12 22:30:00,197.049,197.133,197.002,197.085,1242499999.0
2005-07-12 22:45:00,197.09,197.142,196.861,196.949,1167499998.0
2005-07-12 23:00:00,196.958,197.103,196.918,197.073,807700000.0
2005-07-12 23:15:00,197.067,197.162,196.988,197.038,817600000.0
2005-07-12 23:30:00,197.027,197.118,196.988,196.998,682099999.0
2005-07-12 23:45:00,197.09,197.147,197.02,197.109,755300001.0
2005-07-13 00:00:00,197.145,197.215,197.079,197.146,724099999.0
2005-07-13 00:15:00,197.156,197.179,197.071,197.111,882399998.0
2005-07-13 00:30:00,197.114,197.173,197.048,197.088,667899996.0
2005-07-13 00:45:00,197.129,197.234,197.038,197.149,750200001.0
2005-07-13 01:00:00,197.14,197.246,197.09,197.164,878700001.0
2005-07-13 01:15:00,197.21,197.284,197.115,197.186,696400003.0
2005-07-13 01:30:00,197.152,197.19,196.924,197.031,704899999.0
2005-07-13 01:45:00,197.041,197.115,196.941,197.085,793400005.0
2005-07-13 02:00:00,197.06,197.145,197.017,197.12,814199999.0
2005-07-13 02:15:00,197.087,197.233,197.069,197.148,736199998.0
2005-07-13 02:30:00,197.177,197.209,197.083,197.148,819399997.0
2005-07-13 02:45:00,197.154,197.18,197.052,197.074,749599996.0
2005-07-13 03:00:00,197.07,197.161,197.034,197.051,703300002.0
2005-07-13 03:15:00,197.07,197.107,196.9,196.968,810499997.0
2005-07-13 03:30:00,196.955,197.144,196.932,197.085,845100000.0
2005-07-13 03:45:00,197.079,197.134,197.007,197.115,851299996.0
2005-07-13 04:00:00,197.099,197.199,197.06,197.157,808599997.0
2005-07-13 04:15:00,197.177,197.191,197.086,197.111,715000001.0
2005-07-13 04:30:00,197.113,197.175,197.074,197.147,627100001.0
2005-07-13 04:45:00,197.125,197.157,197.043,197.126,779800001.0
2005-07-13 05:00:00,197.15,197.207,197.093,197.142,918099997.0
2005-07-13 05:15:00,197.169,197.203,197.101,197.11,687100001.0
2005-07-13 05:30:00,197.185,197.188,197.085,197.148,811400002.0
2005-07-13 05:45:00,197.135,197.182,197.041,197.096,856599998.0
2005-07-13 06:00:00,197.161,197.18,197.004,197.037,795500000.0
2005-07-13 06:15:00,197.035,197.121,196.974,197.07,773400003.0
2005-07-13 06:30:00,197.064,197.123,197.017,197.1,761299999.0
2005-07-13 06:45:00,197.104,197.153,197.056,197.113,668399998.0
2005-07-13 07:00:00,197.112,197.207,197.078,197.168,684900000.0
2005-07-13 07:15:00,197.166,197.171,197.061,197.133,643700000.0
2005-07-13 07:30:00,197.138,197.205,197.037,197.037,758300002.0
2005-07-13 07:45:00,197.063,197.141,196.996,197.041,869500001.0
2005-07-13 08:00:00,197.043,197.165,196.986,197.165,769800003.0
2005-07-13 08:15:00,197.175,197.178,197.055,197.118,755900003.0
2005-07-13 08:30:00,197.157,197.271,197.086,197.246,903100001.0
2005-07-13 08:45:00,197.215,197.373,197.19,197.273,734699998.0
2005-07-13 09:00:00,197.287,197.388,197.157,197.199,646500000.0
2005-07-13 09:15:00,197.199,197.328,197.137,197.267,825799999.0
2005-07-13 09:30:00,197.317,197.322,197.163,197.238,846099997.0
2005-07-13 09:45:00,197.23,197.26,196.779,196.864,732699998.0
2005-07-13 10:00:00,196.838,196.963,196.76,196.89,714300000.0
2005-07-13 10:15:00,196.892,196.926,196.716,196.722,761600001.0
2005-07-13 10:30:00,196.688,196.811,196.345,196.5,828400002.0
2005-07-13 10:45:00,196.417,196.636,196.336,196.504,812700003.0
2005-07-13 11:00:00,196.44,196.54,196.333,196.458,658600000.0
2005-07-13 11:15:00,196.49,196.507,196.344,196.467,951500006.0
2005-07-13 11:30:00,196.451,196.607,196.406,196.501,861900000.0
2005-07-13 11:45:00,196.505,196.593,196.359,196.409,752400001.0
2005-07-13 12:00:00,196.467,196.599,196.41,196.542,689399998.0
2005-07-13 12:15:00,196.531,196.682,196.521,196.642,831000001.0
2005-07-13 12:30:00,196.597,196.653,196.47,196.651,813300001.0
2005-07-13 12:45:00,196.613,196.815,196.569,196.782,779499999.0
2005-07-13 13:00:00,196.802,196.894,196.667,196.787,833200001.0
2005-07-13 13:15:00,196.753,196.877,196.726,196.843,909499998.0
2005-07-13 13:30:00,196.852,196.856,196.698,196.79,698500003.0
2005-07-13 13:45:00,196.746,196.864,196.655,196.864,733399998.0
2005-07-13 14:00:00,196.845,196.916,196.58,196.645,728000000.0
2005-07-13 14:15:00,196.616,196.834,196.59,196.834,732300000.0
2005-07-13 14:30:00,196.738,196.804,196.477,196.57,794700000.0
2005-07-13 14:45:00,196.552,196.808,196.464,196.66,671899999.0
2005-07-13 15:00:00,196.617,196.895,196.579,196.77,807699998.0
2005-07-13 15:15:00,196.78,196.877,196.61,196.726,687900002.0
2005-07-13 15:30:00,196.722,196.811,196.681,196.775,774199997.0
2005-07-13 15:45:00,196.728,196.84,196.723,196.805,732099998.0
2005-07-13 16:00:00,196.775,196.901,196.743,196.845,702200002.0
2005-07-13 16:15:00,196.782,196.868,196.716,196.751,822500001.0
2005-07-13 16:30:00,196.748,197.046,196.725,196.945,841800002.0
2005-07-13 16:45:00,196.96,196.996,196.785,196.833,850200002.0
2005-07-13 17:00:00,196.836,196.851,196.622,196.771,825300002.0
2005-07-13 17:15:00,196.78,196.828,196.569,196.64,745699999.0
2005-07-13 17:30:00,196.635,196.667,196.501,196.555,709800001.0
2005-07-13 17:45:00,196.594,196.732,196.479,196.699,746400000.0
2005-07-13 18:00:00,196.742,196.788,196.595,196.752,7901700009.0
2005-07-13 18:15:00,196.755,196.788,196.601,196.671,7480500014.0
2005-07-13 18:30:00,196.715,196.899,196.671,196.778,4527300003.0
2005-07-13 18:45:00,196.776,196.885,196.743,196.846,3164700003.0
2005-07-13 19:00:00,196.842,196.886,196.741,196.797,2766400002.0
2005-07-13 19:15:00,196.78,196.844,196.663,196.765,3155400003.0
2005-07-13 19:30:00,196.772,196.904,196.664,196.823,3397499997.0
2005-07-13 19:45:00,196.821,196.893,196.724,196.867,2289799997.0
2005-07-13 20:00:00,196.887,197.012,196.811,196.976,2685300002.0
2005-07-13 20:15:00,196.95,197.091,196.852,197.054,3562400002.0
2005-07-13 20:30:00,197.054,197.116,196.938,197.055,4203300010.0
2005-07-13 20:45:00,197.122,197.288,197.037,197.058,3905500004.0
2005-07-13 21:00:00,197.05,197.192,196.982,197.04,2952300000.0
2005-07-13 21:15:00,197.057,197.315,196.964,197.164,3071999997.0
2005-07-13 21:30:00,197.164,197.258,197.099,197.195,1383199999.0
2005-07-13 21:45:00,197.275,197.392,197.184,197.376,1129000000.0
2005-07-13 22:00:00,197.35,197.428,197.275,197.345,1468799996.0
2005-07-13 22:15:00,197.306,197.426,197.235,197.272,1467799999.0
2005-07-13 22:30:00,197.297,197.347,197.189,197.305,1456400004.0
2005-07-13 22:45:00,197.243,197.391,197.243,197.388,1081100002.0
2005-07-13 23:00:00,197.371,197.405,197.263,197.337,846900000.0
2005-07-13 23:15:00,197.322,197.386,197.224,197.241,778699997.0
2005-07-13 23:30:00,197.294,197.315,197.178,197.278,707600001.0
2005-07-13 23:45:00,197.28,197.36,197.245,197.324,863200002.0
2005-07-14 00:00:00,197.307,197.394,197.262,197.361,808300000.0
2005-07-14 00:15:00,197.333,197.439,197.297,197.42,746399999.0
2005-07-14 00:30:00,197.39,197.543,197.365,197.492,766300001.0
2005-07-14 00:45:00,197.482,197.569,197.425,197.466,836699997.0
2005-07-14 01:00:00,197.48,197.588,197.444,197.46,857500004.0
2005-07-14 01:15:00,197.508,197.589,197.342,197.379,772199998.0
2005-07-14 01:30:00,197.423,197.439,197.218,197.247,829400000.0
2005-07-14 01:45:00,197.252,197.348,197.205,197.281,659400000.0
2005-07-14 02:00:00,197.271,197.365,197.185,197.333,779100006.0
2005-07-14 02:15:00,197.339,197.401,197.114,197.174,829200000.0
2005-07-14 02:30:00,197.158,197.258,197.103,197.217,825999999.0
2005-07-14 02:45:00,197.216,197.312,197.103,197.256,800599999.0
2005-07-14 03:00:00,197.241,197.292,197.149,197.149,897300002.0
2005-07-14 03:15:00,197.157,197.252,197.034,197.243,721300000.0
2005-07-14 03:30:00,197.159,197.261,197.121,197.188,800699999.0
2005-07-14 03:45:00,197.185,197.226,196.989,197.041,815199997.0
2005-07-14 04:00:00,197.052,197.193,197.021,197.085,722699999.0
2005-07-14 04:15:00,197.09,197.124,196.964,197.03,731799999.0
2005-07-14 04:30:00,197.061,197.073,196.92,197.039,680999999.0
2005-07-14 04:45:00,197.007,197.18,196.997,197.129,806900000.0
2005-07-14 05:00:00,197.115,197.256,197.067,197.241,844300003.0
2005-07-14 05:15:00,197.251,197.254,197.145,197.188,870400000.0
2005-07-14 05:30:00,197.218,197.28,197.115,197.241,739000002.0
2005-07-14 05:45:00,197.228,197.294,197.149,197.18,797900004.0
2005-07-14 06:00:00,197.164,197.191,197.069,197.133,793100002.0
2005-07-14 06:15:00,197.16,197.215,197.094,197.15,772100001.0
2005-07-14 06:30:00,197.137,197.224,197.085,197.172,722699999.0
2005-07-14 06:45:00,197.142,197.263,197.119,197.255,949700005.0
2005-07-14 07:00:00,197.213,197.242,197.069,197.121,811299996.0
2005-07-14 07:15:00,197.093,197.207,197.076,197.144,907399997.0
2005-07-14 07:30:00,197.12,197.214,197.097,197.175,715900002.0
2005-07-14 07:45:00,197.169,197.225,196.95,197.088,744500000.0
2005-07-14 08:00:00,197.053,197.113,196.879,196.917,709100000.0
2005-07-14 08:15:00,196.957,197.043,196.875,196.96,694599998.0
2005-07-14 08:30:00,196.891,196.995,196.862,196.975,726200000.0
2005-07-14 08:45:00,196.976,197.015,196.793,196.927,694599997.0
2005-07-14 09:00:00,196.96,197.039,196.904,197.006,709499997.0
2005-07-14 09:15:00,196.999,197.197,196.985,197.111,729999998.0
2005-07-14 09:30:00,197.051,197.127,196.954,197.038,790100001.0
2005-07-14 09:45:00,197.02,197.098,196.961,197.065,806400000.0
2005-07-14 10:00:00,197.054,197.2,196.908,197.129,856199999.0
2005-07-14 10:15:00,197.121,197.309,197.066,197.309,861599999.0
2005-07-14 10:30:00,197.308,197.335,197.089,197.177,686199997.0
2005-07-14 10:45:00,197.171,197.215,197.08,197.182,767800002.0
2005-07-14 11:00:00,197.21,197.301,197.138,197.235,669800000.0
2005-07-14 11:15:00,197.238,197.325,197.23,197.253,866000000.0
2005-07-14 11:30:00,197.256,197.351,197.171,197.208,827399998.0
2005-07-14 11:45:00,197.193,197.27,197.01,197.069,725800000.0
2005-07-14 12:00:00,197.072,197.072,196.763,196.822,844400004.0
2005-07-14 12:15:00,196.858,197.16,196.823,197.126,731700003.0
2005-07-14 12:30:00,197.137,197.146,196.98,197.016,863700001.0
2005-07-14 12:45:00,197.002,197.06,196.926,197.055,832699996.0
2005-07-14 13:00:00,197.043,197.115,196.985,197.03,748299999.0
2005-07-14 13:15:00,197.054,197.108,196.981,197.007,682100002.0
2005-07-14 13:30:00,196.99,197.107,196.942,197.102,817200000.0
2005-07-14 13:45:00,197.086,197.115,196.877,196.906,777099998.0
2005-07-14 14:00:00,196.861,197.063,196.855,197.017,762400002.0
2005-07-14 14:15:00,197.009,197.152,196.985,197.085,735700002.0
2005-07-14 14:30:00,197.1,197.127,196.823,196.938,715299999.0
2005-07-14 14:45:00,196.935,197.133,196.893,197.094,822499998.0
2005-07-14 15:00:00,197.085,197.266,197.021,197.265,674499999.0
2005-07-14 15:15:00,197.23,197.299,197.122,197.191,740899998.0
2005-07-14 15:30:00,197.185,197.45,197.15,197.16,788700002.0
2005-07-14 15:45:00,197.16,197.529,197.16,197.522,923600003.0
2005-07-14 16:00:00,197.595,197.659,197.549,197.581,770200001.0
2005-07-14 16:15:00,197.576,197.716,197.466,197.53,867800001.0
2005-07-14 16:30:00,197.508,197.548,197.31,197.36,832500005.0
2005-07-14 16:45:00,197.35,197.578,197.316,197.456,756300003.0
2005-07-14 17:00:00,197.466,197.497,197.295,197.454,757200000.0
2005-07-14 17:15:00,197.401,197.428,197.254,197.305,731500001.0
2005-07-14 17:30:00,197.305,197.387,197.19,197.223,803300003.0
2005-07-14 17:45:00,197.243,197.262,197.136,197.185,841599996.0
2005-07-14 18:00:00,197.186,197.258,197.062,197.107,8286599993.0
2005-07-14 18:15:00,197.062,197.421,196.995,197.337,7705499981.0
2005-07-14 18:30:00,197.443,197.495,197.209,197.34,4742299996.0
2005-07-14 18:45:00,197.385,197.436,197.195,197.295,3179299998.0
2005-07-14 19:00:00,197.3,197.361,197.199,197.303,2729900000.0
2005-07-14 19:15:00,197.311,197.356,197.22,197.3,2979600004.0
2005-07-14 19:30:00,197.26,197.307,196.984,197.13,3318099995.0
2005-07-14 19:45:00,197.108,197.215,197.041,197.175,2483900009.0
2005-07-14 20:00:00,197.176,197.335,197.107,197.247,2881099996.0
2005-07-14 20:15:00,197.25,197.317,197.18,197.25,3393200007.0
2005-07-14 20:30:00,197.24,197.27,197.141,197.153,4020100005.0
2005-07-14 20:45:00,197.139,197.188,196.954,196.973,3930200000.0
2005-07-14 21:00:00,197.0,197.217,196.917,197.142,3024300001.0
2005-07-14 21:15:00,197.117,197.225,197.101,197.172,2860999999.0
2005-07-14 21:30:00,197.184,197.282,197.053,197.272,1357200002.0
2005-07-14 21:45:00,197.253,197.3,197.188,197.196,1378000002.0
2005-07-14 22:00:00,197.182,197.259,197.168,197.249,1301000000.0
2005-07-14 22:15:00,197.28,197.381,197.207,197.301,1467699997.0
2005-07-14 22:30:00,197.312,197.313,197.192,197.233,1534600000.0
2005-07-14 22:45:00,197.249,197.362,197.217,197.346,1163800000.0
2005-07-14 23:00:00,197.312,197.384,197.243,197.296,796500002.0
2005-07-14 23:15:00,197.335,197.335,197.235,197.251,746900002.0
2005-07-14 23:30:00,197.296,197.353,197.189,197.241,800999999.0
2005-07-14 23:45:00,197.239,197.249,197.1,197.153,812300002.0
2005-07-15 00:00:00,197.177,197.292,197.111,197.22,746800001.0
2005-07-15 00:15:00,197.252,197.266,197.145,197.241,848999998.0
2005-07-15 00:30:00,197.261,197.314,197.18,197.222,675800000.0
2005-07-15 00:45:00,197.24,197.417,197.203,197.39,708200003.0
2005-07-15 01:00:00,197.378,197.453,197.305,197.381,761700004.0
2005-07-15 01:15:00,197.398,197.472,197.375,197.412,802100003.0
2005-07-15 01:30:00,197.429,197.473,197.24,197.399,668800000.0
2005-07-15 01:45:00,197.379,197.439,197.217,197.309,732800001.0
2005-07-15 02:00:00,197.301,197.482,197.263,197.318,664099999.0
2005-07-15 02:15:00,197.333,197.351,197.139,197.169,786500001.0
2005-07-15 02:30:00,197.19,197.403,197.165,197.366,777100000.0
2005-07-15 02:45:00,197.351,197.372,197.176,197.261,690100001.0
2005-07-15 03:00:00,197.247,197.294,197.165,197.238,752300004.0
2005-07-15 03:15:00,197.255,197.313,197.115,197.135,748799997.0
2005-07-15 03:30:00,197.128,197.186,197.028,197.095,940400001.0
2005-07-15 03:45:00,197.114,197.215,197.048,197.111,851999996.0
2005-07-15 04:00:00,197.201,197.217,197.117,197.163,772100000.0
2005-07-15 04:15:00,197.192,197.237,197.119,197.205,798100001.0
2005-07-15 04:30:00,197.218,197.229,197.142,197.19,801999999.0
2005-07-15 04:45:00,197.185,197.248,197.138,197.15,777700001.0
2005-07-15 05:00:00,197.186,197.235,197.138,197.197,890799996.0
2005-07-15 05:15:00,197.172,197.202,197.076,197.098,872500002.0
2005-07-15 05:30:00,197.093,197.184,197.086,197.148,776800002.0
2005-07-15 05:45:00,197.14,197.467,197.129,197.359,759700003.0
2005-07-15 06:00:00,197.36,197.415,197.297,197.317,748999996.0
2005-07-15 06:15:00,197.316,197.418,197.284,197.395,880100000.0
2005-07-15 06:30:00,197.397,197.419,197.292,197.352,892100001.0
2005-07-15 06:45:00,197.332,197.425,197.263,197.415,783299999.0
2005-07-15 07:00:00,197.356,197.413,197.298,197.378,767100000.0
2005-07-15 07:15:00,197.348,197.434,197.314,197.358,748600002.0
2005-07-15 07:30:00,197.347,197.423,197.288,197.356,759500000.0
2005-07-15 07:45:00,197.357,197.387,197.266,197.353,950399999.0
2005-07-15 08:00:00,197.366,197.457,197.25,197.42,837799998.0
2005-07-15 08:15:00,197.392,197.464,197.323,197.464,703300000.0
2005-07-15 08:30:00,197.452,197.538,197.192,197.271,770100001.0
2005-07-15 08:45:00,197.28,197.329,197.143,197.172,740999998.0
2005-07-15 09:00:00,197.168,197.359,197.163,197.303,783700005.0
2005-07-15 09:15:00,197.299,197.307,197.119,197.147,701700001.0
2005-07-15 09:30:00,197.166,197.236,197.122,197.159,781100001.0
2005-07-15 09:45:00,197.177,197.191,197.025,197.059,886600000.0
2005-07-15 10:00:00,197.078,197.144,197.001,197.064,606800000.0
2005-07-15 10:15:00,197.05,197.116,196.982,197.07,978299997.0
2005-07-15 10:30:00,197.046,197.171,196.96,196.965,980200000.0
2005-07-15 10:45:00,196.965,197.026,196.88,196.985,693400003.0
2005-07-15 11:00:00,196.982,196.994,196.86,196.916,743600002.0
2005-07-15 11:15:00,196.895,197.064,196.885,196.909,852599997.0
2005-07-15 11:30:00,196.906,196.992,196.822,196.965,978200004.0
2005-07-15 11:45:00,196.973,197.056,196.891,196.967,815000003.0
2005-07-15 12:00:00,196.987,197.078,196.89,197.03,786800002.0
2005-07-15 12:15:00,197.005,197.062,196.915,197.025,769800000.0
2005-07-15 12:30:00,196.995,197.058,196.845,196.855,841099999.0
2005-07-15 12:45:00,196.843,196.948,196.813,196.948,793499998.0
2005-07-15 13:00:00,196.903,196.939,196.781,196.866,819000004.0
2005-07-15 13:15:00,196.882,196.972,196.824,196.962,765699999.0
2005-07-15 13:30:00,196.928,197.124,196.882,196.97,795899998.0
2005-07-15 13:45:00,196.964,197.222,196.946,197.185,573800002.0
2005-07-15 14:00:00,197.184,197.252,197.109,197.22,794000002.0
2005-07-15 14:15:00,197.232,197.232,197.039,197.083,808499999.0
2005-07-15 14:30:00,197.107,197.184,196.827,196.893,789700000.0
2005-07-15 14:45:00,196.917,197.015,196.698,196.744,663799999.0
2005-07-15 15:00:00,196.738,196.919,196.736,196.832,716599999.0
2005-07-15 15:15:00,196.817,196.925,196.659,196.68,803000000.0
2005-07-15 15:30:00,196.71,196.733,196.57,196.695,847200000.0
2005-07-15 15:45:00,196.698,196.829,196.554,196.812,840300002.0
2005-07-15 16:00:00,196.807,196.865,196.567,196.682,679500003.0
2005-07-15 16:15:00,196.662,196.858,196.616,196.784,780700001.0
2005-07-15 16:30:00,196.787,196.902,196.757,196.875,878300001.0
2005-07-15 16:45:00,196.861,197.003,196.772,196.865,800700003.0
2005-07-15 17:00:00,196.843,196.926,196.681,196.685,745899998.0
2005-07-15 17:15:00,196.721,196.932,196.68,196.932,728800001.0
2005-07-15 17:30:00,196.925,196.944,196.771,196.888,770100000.0
2005-07-15 17:45:00,196.854,196.973,196.821,196.85,764200002.0
2005-07-15 18:00:00,196.87,196.924,196.579,196.682,7947700006.0
2005-07-15 18:15:00,196.715,196.734,196.569,196.687,7659900003.0
2005-07-15 18:30:00,196.698,196.784,196.544,196.768,4739000007.0
2005-07-15 18:45:00,196.728,196.818,196.611,196.741,2994599994.0
2005-07-15 19:00:00,196.727,196.782,196.606,196.763,2909899998.0
2005-07-15 19:15:00,196.747,196.81,196.611,196.65,2933199996.0
2005-07-15 19:30:00,196.616,196.711,196.542,196.625,3219300007.0
2005-07-15 19:45:00,196.63,196.689,196.546,196.654,2357100001.0
2005-07-15 20:00:00,196.643,196.67,196.544,196.587,2721899997.0
2005-07-15 20:15:00,196.579,196.678,196.523,196.625,3546400012.0
2005-07-15 20:30:00,196.621,196.722,196.567,196.624,4348200008.0
2005-07-15 20:45:00,196.63,196.695,196.534,196.557,3855500000.0
2005-07-15 21:00:00,196.552,196.645,196.481,196.568,3035400006.0
2005-07-15 21:15:00,196.545,196.629,196.503,196.572,2903699995.0
2005-07-15 21:30:00,196.587,196.632,196.489,196.588,1486700003.0
2005-07-15 21:45:00,196.581,196.637,196.487,196.589,1275100000.0
2005-07-15 22:00:00,196.569,196.698,196.503,196.688,1350200004.0
2005-07-15 22:15:00,196.659,196.726,196.555,196.697,1452099995.0
2005-07-15 22:30:00,196.644,196.671,196.538,196.61,1578499995.0
2005-07-15 22:45:00,196.618,196.625,196.432,196.519,1172999998.0
2005-07-17 23:00:00,196.625,196.702,196.584,196.601,864400001.0
2005-07-17 23:15:00,196.627,196.639,196.512,196.556,662999998.0
2005-07-17 23:30:00,196.58,196.613,196.495,196.542,778699997.0
2005-07-17 23:45:00,196.562,196.564,196.362,196.469,787700000.0
2005-07-18 00:00:00,196.492,196.554,196.442,196.455,750500001.0
2005-07-18 00:15:00,196.48,196.651,196.48,196.601,718700001.0
2005-07-18 00:30:00,196.578,196.66,196.545,196.609,771100002.0
2005-07-18 00:45:00,196.574,196.667,196.523,196.584,667900002.0
2005-07-18 01:00:00,196.559,196.679,196.484,196.629,744900000.0
2005-07-18 01:15:00,196.647,196.691,196.564,196.626,780899997.0
2005-07-18 01:30:00,196.649,196.774,196.574,196.772,725199999.0
2005-07-18 01:45:00,196.76,196.86,196.676,196.824,759700001.0
2005-07-18 02:00:00,196.775,196.822,196.631,196.757,811000000.0
2005-07-18 02:15:00,196.763,196.833,196.725,196.787,644199998.0
2005-07-18 02:30:00,196.827,196.874,196.716,196.843,712499996.0
2005-07-18 02:45:00,196.802,196.839,196.725,196.814,848499997.0
2005-07-18 03:00:00,196.775,196.813,196.679,196.718,901399996.0
2005-07-18 03:15:00,196.7,196.78,196.669,196.757,846399996.0
2005-07-18 03:30:00,196.747,196.818,196.638,196.761,656099999.0
2005-07-18 03:45:00,196.705,196.772,196.667,196.723,835300000.0
2005-07-18 04:00:00,196.685,196.788,196.685,196.785,805000001.0
2005-07-18 04:15:00,196.76,196.802,196.707,196.77,701300000.0
2005-07-18 04:30:00,196.8,196.853,196.674,196.826,752300000.0
2005-07-18 04:45:00,196.833,196.968,196.789,196.865,916599997.0
2005-07-18 05:00:00,196.863,196.919,196.799,196.841,797500000.0
2005-07-18 05:15:00,196.827,196.872,196.759,196.827,728900001.0
2005-07-18 05:30:00,196.806,196.892,196.776,196.892,726499999.0
2005-07-18 05:45:00,196.874,196.886,196.774,196.817,774800006.0
2005-07-18 06:00:00,196.804,196.867,196.761,196.813,836300000.0
2005-07-18 06:15:00,196.812,196.9,196.788,196.883,806700003.0
2005-07-18 06:30:00,196.86,196.912,196.812,196.863,715099997.0
2005-07-18 06:45:00,196.889,196.996,196.824,196.884,840499999.0
2005-07-18 07:00:00,196.845,196.902,196.788,196.838,631700001.0
2005-07-18 07:15:00,196.862,196.891,196.72,196.753,763499999.0
2005-07-18 07:30:00,196.781,196.825,196.702,196.768,775600001.0
2005-07-18 07:45:00,196.764,196.779,196.573,196.621,895000000.0
2005-07-18 08:00:00,196.617,196.669,196.556,196.636,790500000.0
2005-07-18 08:15:00,196.663,196.701,196.569,196.627,789800002.0
2005-07-18 08:30:00,196.599,196.631,196.346,196.46,689300000.0
2005-07-18 08:45:00,196.327,196.478,196.299,196.352,720300001.0
2005-07-18 09:00:00,196.37,196.431,196.274,196.387,746800001.0
2005-07-18 09:15:00,196.393,196.46,196.251,196.355,790900000.0
2005-07-18 09:30:00,196.397,196.409,196.188,196.273,740599995.0
2005-07-18 09:45:00,196.308,196.308,196.071,196.098,737800000.0
2005-07-18 10:00:00,196.12,196.129,195.904,195.959,817800002.0
2005-07-18 10:15:00,195.94,196.058,195.876,196.004,755800002.0
2005-07-18 10:30:00,195.985,196.102,195.81,195.919,907599999.0
2005-07-18 10:45:00,195.908,196.013,195.864,195.964,697400001.0
2005-07-18 11:00:00,195.98,196.174,195.896,196.115,821499999.0
2005-07-18 11:15:00,196.107,196.29,196.044,196.24,871700001.0
2005-07-18 11:30:00,196.22,196.232,196.074,196.079,717099998.0
2005-07-18 11:45:00,196.065,196.187,196.036,196.137,786800002.0
2005-07-18 12:00:00,196.13,196.178,196.035,196.165,770500004.0
2005-07-18 12:15:00,196.177,196.246,196.098,196.148,842100002.0
2005-07-18 12:30:00,196.137,196.227,196.064,196.084,867099996.0
2005-07-18 12:45:00,196.098,196.14,195.993,195.993,789500000.0
2005-07-18 13:00:00,195.968,196.063,195.958,196.055,822400002.0
2005-07-18 13:15:00,195.989,196.071,195.941,196.038,855900000.0
2005-07-18 13:30:00,195.981,196.101,195.953,196.033,826800000.0
2005-07-18 13:45:00,196.003,196.104,195.97,196.056,791799999.0
2005-07-18 14:00:00,196.055,196.102,195.952,196.081,818999998.0
2005-07-18 14:15:00,196.112,196.132,195.992,196.025,844400002.0
2005-07-18 14:30:00,196.022,196.138,195.992,196.084,744400003.0
2005-07-18 14:45:00,196.134,196.163,195.985,195.999,766900000.0
2005-07-18 15:00:00,195.989,196.096,195.976,196.076,708100001.0
2005-07-18 15:15:00,196.047,196.102,195.914,195.97,716899999.0
2005-07-18 15:30:00,195.96,196.012,195.789,195.855,858000001.0
2005-07-18 15:45:00,195.845,195.877,195.667,195.759,885499997.0
2005-07-18 16:00:00,195.771,195.771,195.588,195.704,780800000.0
2005-07-18 16:15:00,195.726,195.844,195.676,195.778,754700003.0
2005-07-18 16:30:00,195.76,195.825,195.513,195.673,863399998.0
2005-07-18 16:45:00,195.685,195.751,195.562,195.6,847699999.0
2005-07-18 17:00:00,195.634,195.678,195.494,195.568,763200002.0
2005-07-18 17:15:00,195.578,195.609,195.401,195.46,732499997.0
2005-07-18 17:30:00,195.491,195.573,195.41,195.42,803200002.0
2005-07-18 17:45:00,195.483,195.629,195.389,195.597,868500001.0
2005-07-18 18:00:00,195.522,195.794,195.492,195.685,7878999997.0
2005-07-18 18:15:00,195.675,195.783,195.625,195.668,7333800005.0
2005-07-18 18:30:00,195.673,195.723,195.465,195.54,4584400006.0
2005-07-18 18:45:00,195.54,195.633,195.452,195.597,3085200007.0
2005-07-18 19:00:00,195.582,195.637,195.356,195.407,2882000002.0
2005-07-18 19:15:00,195.418,195.485,195.312,195.399,3001399996.0
2005-07-18 19:30:00,195.38,195.463,195.302,195.377,3108599997.0
2005-07-18 19:45:00,195.372,195.54,195.334,195.502,2232000006.0
2005-07-18 20:00:00,195.524,195.595,195.443,195.592,2817800000.0
2005-07-18 20:15:00,195.55,195.783,195.514,195.742,3451999996.0
2005-07-18 20:30:00,195.741,195.803,195.624,195.739,4073300003.0
2005-07-18 20:45:00,195.729,195.794,195.57,195.609,3903200001.0
2005-07-18 21:00:00,195.6,195.826,195.5,195.754,3160700004.0
2005-07-18 21:15:00,195.722,195.788,195.606,195.627,2859500003.0
2005-07-18 21:30:00,195.621,195.705,195.537,195.66,1282600000.0
2005-07-18 21:45:00,195.629,195.672,195.422,195.497,1251900001.0
2005-07-18 22:00:00,195.485,195.576,195.407,195.519,1479100000.0
2005-07-18 22:15:00,195.532,195.671,195.478,195.643,1514200006.0
2005-07-18 22:30:00,195.669,195.775,195.594,195.72,1507100000.0
2005-07-18 22:45:00,195.704,195.821,195.654,195.759,1224699999.0
2005-07-18 23:00:00,195.811,195.852,195.658,195.743,784699999.0
2005-07-18 23:15:00,195.732,195.741,195.611,195.669,680199998.0
2005-07-18 23:30:00,195.704,195.751,195.639,195.665,677100000.0
2005-07-18 23:45:00,195.719,195.719,195.614,195.673,902100009.0
2005-07-19 00:00:00,195.648,195.682,195.471,195.529,792299999.0
2005-07-19 00:15:00,195.493,195.613,195.454,195.527,731300001.0
2005-07-19 00:30:00,195.51,195.554,195.448,195.518,569400000.0
2005-07-19 00:45:00,195.458,195.526,195.377,195.445,752400003.0
2005-07-19 01:00:00,195.47,195.608,195.43,195.516,803400000.0
2005-07-19 01:15:00,195.529,195.6,195.455,195.575,802200000.0
2005-07-19 01:30:00,195.578,195.685,195.522,195.573,698299999.0
2005-07-19 01:45:00,195.529,195.614,195.507,195.578,745899997.0
2005-07-19 02:00:00,195.582,195.615,195.484,195.573,739999998.0
2005-07-19 02:15:00,195.564,195.596,195.464,195.542,747900004.0
2005-07-19 02:30:00,195.522,195.588,195.481,195.574,963999999.0
2005-07-19 02:45:00,195.533,195.639,195.496,195.535,679499999.0
2005-07-19 03:00:00,195.546,195.606,195.515,195.547,882200000.0
2005-07-19 03:15:00,195.535,195.665,195.493,195.601,826699997.0
2005-07-19 03:30:00,195.579,195.619,195.504,195.504,792599998.0
2005-07-19 03:45:00,195.564,195.585,195.436,195.538,873800001.0
2005-07-19 04:00:00,195.517,195.649,195.489,195.617,824600004.0
2005-07-19 04:15:00,195.6,195.67,195.568,195.637,780099999.0
2005-07-19 04:30:00,195.626,195.669,195.569,195.637,696100003.0
2005-07-19 04:45:00,195.627,195.69,195.597,195.658,897699997.0
2005-07-19 05:00:00,195.65,195.701,195.602,195.66,857799999.0
2005-07-19 05:15:00,195.651,195.737,195.607,195.638,761300000.0
2005-07-19 05:30:00,195.666,195.757,195.622,195.689,694699997.0
2005-07-19 05:45:00,195.643,195.705,195.559,195.628,796400000.0
2005-07-19 06:00:00,195.619,195.692,195.529,195.54,876099997.0
2005-07-19 06:15:00,195.584,195.684,195.565,195.597,840399998.0
2005-07-19 06:30:00,195.627,195.788,195.603,195.766,839300002.0
2005-07-19 06:45:00,195.755,195.856,195.655,195.832,795400000.0
2005-07-19 07:00:00,195.832,195.888,195.736,195.81,747299998.0
2005-07-19 07:15:00,195.818,195.861,195.659,195.731,854300004.0
2005-07-19 07:30:00,195.723,195.77,195.61,195.636,723999999.0
2005-07-19 07:45:00,195.676,195.745,195.581,195.612,889400000.0
2005-07-19 08:00:00,195.644,195.741,195.54,195.609,726000000.0
2005-07-19 08:15:00,195.625,195.681,195.527,195.59,744499999.0
2005-07-19 08:30:00,195.608,195.664,195.555,195.558,801400000.0
2005-07-19 08:45:00,195.553,195.601,195.392,195.485,679999999.0
2005-07-19 09:00:00,195.475,195.607,195.394,195.542,867000003.0
2005-07-19 09:15:00,195.571,195.921,195.527,195.877,881100001.0
2005-07-19 09:30:00,195.902,196.147,195.859,196.042,747500002.0
2005-07-19 09:45:00,196.031,196.074,195.846,195.903,982900003.0
2005-07-19 10:00:00,195.913,196.047,195.86,196.036,827800001.0
2005-07-19 10:15:00,196.047,196.054,195.91,195.973,827999999.0
2005-07-19 10:30:00,195.99,196.123,195.869,196.045,783600000.0
2005-07-19 10:45:00,196.033,196.148,195.993,196.122,948900000.0
2005-07-19 11:00:00,196.125,196.266,196.025,196.232,807500000.0
2005-07-19 11:15:00,196.215,196.402,196.151,196.402,687499999.0
2005-07-19 11:30:00,196.45,196.472,196.28,196.361,784900003.0
2005-07-19 11:45:00,196.369,196.459,196.301,196.396,665900000.0
2005-07-19 12:00:00,196.382,196.415,196.176,196.226,719600000.0
2005-07-19 12:15:00,196.313,196.365,196.172,196.224,775399999.0
2005-07-19 12:30:00,196.207,196.256,196.033,196.085,840899996.0
2005-07-19 12:45:00,196.147,196.152,195.996,196.04,833200005.0
2005-07-19 13:00:00,196.013,196.083,195.966,196.007,776299999.0
2005-07-19 13:15:00,196.016,196.311,196.003,196.303,826799999.0
2005-07-19 13:30:00,196.27,196.45,196.242,196.349,754399997.0
2005-07-19 13:45:00,196.315,196.366,196.233,196.322,785400006.0
2005-07-19 14:00:00,196.315,196.469,196.275,196.364,687700000.0
2005-07-19 14:15:00,196.323,196.553,196.306,196.532,929100001.0
2005-07-19 14:30:00,196.421,196.555,196.401,196.551,855000003.0
2005-07-19 14:45:00,196.57,196.6,196.347,196.39,806200003.0
2005-07-19 15:00:00,196.415,196.442,196.276,196.337,730800001.0
2005-07-19 15:15:00,196.327,196.329,196.086,196.16,755600002.0
2005-07-19 15:30:00,196.185,196.187,195.969,196.039,675100000.0
2005-07-19 15:45:00,196.017,196.055,195.875,195.93,819400001.0
2005-07-19 16:00:00,195.941,196.06,195.897,195.897,630399999.0
2005-07-19 16:15:00,195.868,195.965,195.735,195.779,851500001.0
2005-07-19 16:30:00,195.793,196.223,195.773,196.223,810700000.0
2005-07-19 16:45:00,196.251,196.291,196.087,196.215,880900006.0
2005-07-19 17:00:00,196.188,201.198,196.181,196.388,841200003.0
2005-07-19 17:15:00,196.361,196.363,196.023,196.089,711100003.0
2005-07-19 17:30:00,196.083,196.226,196.055,196.142,791100005.0
2005-07-19 17:45:00,196.151,196.281,196.034,196.045,805599998.0
2005-07-19 18:00:00,196.05,196.378,196.015,196.188,7996099995.0
2005-07-19 18:15:00,196.225,196.307,196.116,196.157,7716499999.0
2005-07-19 18:30:00,196.176,196.282,196.025,196.182,4473100002.0
2005-07-19 18:45:00,196.17,196.215,196.111,196.152,3247600004.0
2005-07-19 19:00:00,196.146,196.2,196.076,196.125,2766999997.0
2005-07-19 19:15:00,196.12,196.157,196.037,196.09,3160699998.0
2005-07-19 19:30:00,196.076,196.27,196.072,196.227,3407100009.0
2005-07-19 19:45:00,196.247,196.355,196.207,196.276,2509099996.0
2005-07-19 20:00:00,196.286,196.462,196.272,196.423,2807199999.0
2005-07-19 20:15:00,196.431,196.467,196.318,196.38,3558899999.0
2005-07-19 20:30:00,196.396,196.435,196.188,196.219,4275200004.0
2005-07-19 20:45:00,196.236,196.341,196.104,196.226,3967599999.0
2005-07-19 21:00:00,196.233,196.304,196.131,196.15,2966199995.0
2005-07-19 21:15:00,196.17,196.233,196.072,196.128,2756400016.0
2005-07-19 21:30:00,196.162,196.171,196.02,196.062,1593599995.0
2005-07-19 21:45:00,196.017,196.223,196.009,196.149,1185700000.0
2005-07-19 22:00:00,196.138,196.181,195.998,196.036,1532900004.0
2005-07-19 22:15:00,196.066,196.108,195.978,196.085,1673000005.0
2005-07-19 22:30:00,196.06,196.155,196.035,196.085,1442100002.0
2005-07-19 22:45:00,196.092,196.141,196.007,196.131,1096499997.0
2005-07-19 23:00:00,196.112,196.112,195.954,196.097,786500002.0
2005-07-19 23:15:00,196.115,196.209,196.021,196.068,804599999.0
2005-07-19 23:30:00,196.164,196.194,196.051,196.119,748399998.0
2005-07-19 23:45:00,196.076,196.205,196.061,196.166,800700003.0
2005-07-20 00:00:00,196.204,196.272,196.124,196.231,796500003.0
2005-07-20 00:15:00,196.247,196.316,195.989,196.012,665400002.0
2005-07-20 00:30:00,195.988,196.16,195.982,196.045,764400001.0
2005-07-20 00:45:00,196.043,196.104,195.951,195.964,645900002.0
2005-07-20 01:00:00,195.999,196.043,195.918,195.952,760200001.0
2005-07-20 01:15:00,196.027,196.078,195.93,196.037,738399999.0
2005-07-20 01:30:00,196.032,196.152,196.012,196.124,750099996.0
2005-07-20 01:45:00,196.105,196.208,196.04,196.075,788300001.0
2005-07-20 02:00:00,196.096,196.156,196.01,196.122,771900001.0
2005-07-20 02:15:00,196.128,196.237,196.122,196.234,875599998.0
2005-07-20 02:30:00,196.178,196.392,196.167,196.38,780400001.0
2005-07-20 02:45:00,196.335,196.436,196.271,196.322,828500002.0
2005-07-20 03:00:00,196.259,196.625,196.227,196.449,739000001.0
2005-07-20 03:15:00,196.435,196.503,196.339,196.405,602799998.0
2005-07-20 03:30:00,196.407,196.421,196.299,196.382,883800002.0
2005-07-20 03:45:00,196.385,196.561,196.334,196.524,761300003.0
2005-07-20 04:00:00,196.533,196.539,196.444,196.507,746900001.0
2005-07-20 04:15:00,196.508,196.631,196.46,196.559,749399998.0
2005-07-20 04:30:00,196.569,196.709,196.521,196.592,657300002.0
2005-07-20 04:45:00,196.594,196.651,196.501,196.56,803199998.0
2005-07-20 05:00:00,196.564,196.717,196.555,196.683,784900002.0
2005-07-20 05:15:00,196.689,196.764,196.624,196.68,730700001.0
2005-07-20 05:30:00,196.73,196.841,196.681,196.823,801299997.0
2005-07-20 05:45:00,196.814,196.824,196.36,196.385,734899997.0
2005-07-20 06:00:00,196.391,196.487,196.303,196.458,845099996.0
2005-07-20 06:15:00,196.455,196.487,196.365,196.397,795500002.0
2005-07-20 06:30:00,196.39,196.433,196.153,196.153,888299999.0
2005-07-20 06:45:00,196.142,196.448,195.976,196.416,720000001.0
2005-07-20 07:00:00,196.391,196.555,196.368,196.501,702900000.0
2005-07-20 07:15:00,196.488,196.518,196.402,196.485,770300000.0
2005-07-20 07:30:00,196.495,196.632,196.474,196.596,720399998.0
2005-07-20 07:45:00,196.558,196.613,196.456,196.545,842500001.0
2005-07-20 08:00:00,196.567,196.579,196.387,196.488,802299994.0
2005-07-20 08:15:00,196.472,196.539,196.408,196.458,742400001.0
2005-07-20 08:30:00,196.495,196.635,196.44,196.495,735800001.0
2005-07-20 08:45:00,196.453,196.52,196.316,196.415,740100002.0
2005-07-20 09:00:00,196.412,196.523,196.378,196.422,596499997.0
2005-07-20 09:15:00,196.439,196.526,196.343,196.521,704600003.0
2005-07-20 09:30:00,196.528,196.687,196.457,196.465,787699998.0
2005-07-20 09:45:00,196.478,196.615,196.443,196.514,675000001.0
2005-07-20 10:00:00,196.513,196.714,196.455,196.64,667100001.0
2005-07-20 10:15:00,196.639,196.814,196.625,196.781,795200003.0
2005-07-20 10:30:00,196.71,196.71,196.009,196.023,781300000.0
2005-07-20 10:45:00,196.03,196.104,195.789,195.796,928599999.0
2005-07-20 11:00:00,195.778,195.94,195.625,195.91,662700001.0
2005-07-20 11:15:00,195.893,196.113,195.816,196.032,697900000.0
2005-07-20 11:30:00,196.032,196.3,196.026,196.268,756000001.0
2005-07-20 11:45:00,196.215,196.329,196.174,196.261,735300003.0
2005-07-20 12:00:00,196.243,196.401,196.226,196.351,775200002.0
2005-07-20 12:15:00,196.37,196.43,196.282,196.344,735999999.0
2005-07-20 12:30:00,196.322,196.631,196.322,196.443,722999997.0
2005-07-20 12:45:00,196.454,196.491,196.278,196.321,778100003.0
2005-07-20 13:00:00,196.309,196.449,196.309,196.419,859399998.0
2005-07-20 13:15:00,196.407,196.619,196.339,196.593,740399999.0
2005-07-20 13:30:00,196.538,196.608,196.468,196.553,796299999.0
2005-07-20 13:45:00,196.526,196.572,196.32,196.46,761000002.0
2005-07-20 14:00:00,196.425,196.479,196.163,196.233,805300005.0
2005-07-20 14:15:00,196.248,196.313,196.098,196.156,680399998.0
2005-07-20 14:30:00,196.15,196.312,196.003,196.028,756900002.0
2005-07-20 14:45:00,195.996,196.037,195.866,195.955,812899999.0
2005-07-20 15:00:00,195.968,196.068,195.937,196.061,726900004.0
2005-07-20 15:15:00,196.072,196.074,195.99,196.042,710200002.0
2005-07-20 15:30:00,196.055,196.117,195.961,196.042,688599999.0
2005-07-20 15:45:00,196.065,196.09,195.943,196.011,698699999.0
2005-07-20 16:00:00,196.01,196.035,196.001,196.006,556999998.0
2005-07-20 16:15:00,196.024,196.035,195.994,196.017,781500001.0
2005-07-20 16:30:00,196.015,196.033,195.997,196.005,788899998.0
2005-07-20 16:45:00,196.011,196.036,196.0,196.012,789800002.0
2005-07-20 17:00:00,196.015,196.527,195.995,196.491,677599999.0
2005-07-20 17:15:00,196.494,196.495,196.071,196.346,791099998.0
2005-07-20 17:30:00,196.328,196.442,196.017,196.245,676200001.0
2005-07-20 17:45:00,196.281,196.281,196.002,196.015,808799998.0
2005-07-20 18:00:00,196.03,196.264,196.005,196.195,8004500005.0
2005-07-20 18:15:00,196.189,196.261,196.102,196.188,7241500006.0
2005-07-20 18:30:00,196.197,196.317,196.139,196.164,4582599998.0
2005-07-20 18:45:00,196.173,196.223,195.997,196.028,2884499996.0
2005-07-20 19:00:00,195.989,196.078,195.918,196.043,2978500003.0
2005-07-20 19:15:00,196.009,196.231,196.004,196.166,3066600006.0
2005-07-20 19:30:00,196.175,196.482,196.078,196.315,3205300004.0
2005-07-20 19:45:00,196.341,196.419,196.128,196.162,2435400004.0
2005-07-20 20:00:00,196.174,196.334,195.969,195.984,2766800007.0
2005-07-20 20:15:00,195.989,196.237,195.947,196.211,3596299999.0
2005-07-20 20:30:00,196.223,196.513,196.185,196.29,4334700012.0
2005-07-20 20:45:00,196.289,196.355,196.051,196.197,3977599999.0
2005-07-20 21:00:00,196.184,196.275,196.07,196.183,3033600006.0
2005-07-20 21:15:00,196.199,196.374,196.169,196.305,3227199997.0
2005-07-20 21:30:00,196.286,196.343,196.072,196.082,1428000000.0
2005-07-20 21:45:00,196.094,196.3,196.061,196.175,1176799997.0
2005-07-20 22:00:00,196.213,196.325,196.173,196.195,1439700001.0
2005-07-20 22:15:00,196.2,196.403,196.2,196.33,1459600002.0
2005-07-20 22:30:00,196.346,196.377,196.078,196.177,1460699998.0
2005-07-20 22:45:00,196.179,196.201,196.04,196.142,1104300000.0
2005-07-20 23:00:00,196.16,196.247,196.037,196.213,806299999.0
2005-07-20 23:15:00,196.25,196.338,196.128,196.257,626299998.0
2005-07-20 23:30:00,196.271,196.304,196.154,196.273,733900000.0
2005-07-20 23:45:00,196.264,196.424,196.214,196.383,764499999.0
2005-07-21 00:00:00,196.402,196.45,196.333,196.398,870600000.0
2005-07-21 00:15:00,196.447,196.453,196.222,196.305,777100000.0
2005-07-21 00:30:00,196.286,196.308,196.149,196.199,778300001.0
2005-07-21 00:45:00,196.193,196.325,196.177,196.249,777499998.0
2005-07-21 01:00:00,196.294,196.307,196.201,196.27,825399995.0
2005-07-21 01:15:00,196.281,196.51,196.272,196.296,773500001.0
2005-07-21 01:30:00,196.303,196.366,196.231,196.291,562400002.0
2005-07-21 01:45:00,196.246,196.363,196.172,196.247,805299998.0
2005-07-21 02:00:00,196.252,196.363,196.139,196.188,711000003.0
2005-07-21 02:15:00,196.18,196.471,196.162,196.445,712400000.0
2005-07-21 02:30:00,196.433,196.462,196.289,196.318,864399999.0
2005-07-21 02:45:00,196.308,196.535,196.295,196.507,744200002.0
2005-07-21 03:00:00,196.497,196.587,196.413,196.551,708500001.0
2005-07-21 03:15:00,196.57,196.596,196.445,196.507,900700004.0
2005-07-21 03:30:00,196.518,196.689,196.492,196.577,729800001.0
2005-07-21 03:45:00,196.576,196.653,196.531,196.61,826099995.0
2005-07-21 04:00:00,196.634,196.649,196.5,196.528,760899999.0
2005-07-21 04:15:00,196.567,196.587,196.449,196.458,746500000.0
2005-07-21 04:30:00,196.481,196.483,196.341,196.363,696400000.0
2005-07-21 04:45:00,196.37,196.407,196.256,196.339,791399997.0
2005-07-21 05:00:00,196.357,196.392,196.208,196.373,776800001.0
2005-07-21 05:15:00,196.323,196.438,196.314,196.364,828000000.0
2005-07-21 05:30:00,196.364,196.421,196.287,196.366,770600003.0
2005-07-21 05:45:00,196.345,196.442,196.296,196.364,726499999.0
2005-07-21 06:00:00,196.395,196.422,196.134,196.186,729099999.0
2005-07-21 06:15:00,196.179,196.24,196.109,196.156,789300000.0
2005-07-21 06:30:00,196.118,196.316,196.113,196.245,964099995.0
2005-07-21 06:45:00,196.263,196.394,196.236,196.378,686799999.0
2005-07-21 07:00:00,196.349,196.449,196.307,196.385,770700000.0
2005-07-21 07:15:00,196.399,196.434,196.279,196.297,944800002.0
2005-07-21 07:30:00,196.294,196.316,196.184,196.227,718899998.0
2005-07-21 07:45:00,196.238,196.287,196.129,196.217,797900001.0
2005-07-21 08:00:00,196.248,196.339,196.169,196.305,664700000.0
2005-07-21 08:15:00,196.335,196.372,196.236,196.291,782600000.0
2005-07-21 08:30:00,196.307,196.384,196.193,196.213,843700000.0
2005-07-21 08:45:00,196.193,196.369,196.075,196.355,724999999.0
2005-07-21 09:00:00,196.33,196.517,196.185,196.405,662500003.0
2005-07-21 09:15:00,196.438,196.447,196.119,196.13,677900001.0
2005-07-21 09:30:00,196.106,196.202,196.038,196.202,688500000.0
2005-07-21 09:45:00,196.128,196.269,196.094,196.253,738799999.0
2005-07-21 10:00:00,196.204,196.245,196.064,196.101,661600001.0
2005-07-21 10:15:00,196.081,196.175,196.003,196.078,740599999.0
2005-07-21 10:30:00,196.1,196.692,196.1,196.55,802600002.0
2005-07-21 10:45:00,196.562,196.804,196.508,196.601,741399996.0
2005-07-21 11:00:00,196.583,196.63,196.329,196.368,694799999.0
2005-07-21 11:15:00,196.325,196.494,196.286,196.472,735999997.0
2005-07-21 11:30:00,196.479,196.517,196.41,196.507,762899999.0
2005-07-21 11:45:00,196.483,196.549,196.239,196.48,728900001.0
2005-07-21 12:00:00,196.48,196.48,196.268,196.313,785600004.0
2005-07-21 12:15:00,196.3,196.491,196.242,196.459,689399999.0
2005-07-21 12:30:00,196.456,196.498,196.327,196.389,804700004.0
2005-07-21 12:45:00,196.395,196.455,196.133,196.16,799199999.0
2005-07-21 13:00:00,196.174,196.194,195.032,195.474,811699999.0
2005-07-21 13:15:00,195.525,195.555,194.283,194.335,776800000.0
2005-07-21 13:30:00,194.399,195.258,194.399,194.519,705599999.0
2005-07-21 13:45:00,194.515,194.92,194.417,194.903,843499997.0
2005-07-21 14:00:00,194.899,194.974,194.083,194.29,672700004.0
2005-07-21 14:15:00,194.274,194.286,193.671,193.825,758699997.0
2005-07-21 14:30:00,193.81,193.92,193.304,193.776,803199997.0
2005-07-21 14:45:00,193.792,193.816,192.939,192.939,808399999.0
2005-07-21 15:00:00,192.898,193.252,192.877,193.252,740300001.0
2005-07-21 15:15:00,193.202,193.634,193.074,193.418,714000003.0
2005-07-21 15:30:00,193.407,193.584,193.267,193.498,766599997.0
2005-07-21 15:45:00,193.513,193.623,193.288,193.393,730799997.0
2005-07-21 16:00:00,193.4,193.541,193.274,193.521,670299999.0
2005-07-21 16:15:00,193.547,193.708,193.426,193.61,695900002.0
2005-07-21 16:30:00,193.576,193.598,193.286,193.35,734000000.0
2005-07-21 16:45:00,193.379,193.393,193.034,193.034,841500002.0
2005-07-21 17:00:00,192.986,193.364,192.982,193.361,795900000.0
2005-07-21 17:15:00,193.402,193.436,192.903,193.026,717200002.0
2005-07-21 17:30:00,193.056,193.104,192.786,192.858,637199999.0
2005-07-21 17:45:00,192.864,193.035,192.743,192.931,760900000.0
2005-07-21 18:00:00,192.974,192.995,192.621,192.698,8220700005.0
2005-07-21 18:15:00,192.715,193.176,192.69,193.126,7615900002.0
2005-07-21 18:30:00,193.131,193.237,192.947,193.2,4677900002.0
2005-07-21 18:45:00,193.203,193.375,193.044,193.365,3100700004.0
2005-07-21 19:00:00,193.35,193.409,192.907,193.26,2956199999.0
2005-07-21 19:15:00,193.287,193.465,193.161,193.465,3119900000.0
2005-07-21 19:30:00,193.496,193.744,193.367,193.685,3256400001.0
2005-07-21 19:45:00,193.693,193.756,193.271,193.365,2294999995.0
2005-07-21 20:00:00,193.381,193.523,193.285,193.44,2914500011.0
2005-07-21 20:15:00,193.47,193.581,193.392,193.526,3459199993.0
2005-07-21 20:30:00,193.497,193.613,193.351,193.475,4236200006.0
2005-07-21 20:45:00,193.417,193.515,193.298,193.344,3747699996.0
2005-07-21 21:00:00,193.34,193.496,193.328,193.399,3006700001.0
2005-07-21 21:15:00,193.379,193.404,193.262,193.325,2976700007.0
2005-07-21 21:30:00,193.356,193.39,193.18,193.18,1344200001.0
2005-07-21 21:45:00,193.175,193.28,193.118,193.137,1214699999.0
2005-07-21 22:00:00,193.135,193.235,193.086,193.181,1414200000.0
2005-07-21 22:15:00,193.173,193.256,193.072,193.188,1383600006.0
2005-07-21 22:30:00,193.278,193.292,193.132,193.206,1519700004.0
2005-07-21 22:45:00,193.179,193.268,193.064,193.13,1172699998.0
2005-07-21 23:00:00,193.155,193.3,193.008,193.251,751600002.0
2005-07-21 23:15:00,193.177,193.241,193.029,193.121,682199999.0
2005-07-21 23:30:00,193.117,193.377,193.114,193.245,697900000.0
2005-07-21 23:45:00,193.279,193.411,193.224,193.357,707100002.0
2005-07-22 00:00:00,193.324,193.452,193.292,193.338,736400000.0
2005-07-22 00:15:00,193.327,193.51,193.248,193.461,911700000.0
2005-07-22 00:30:00,193.473,193.671,193.473,193.58,628899998.0
2005-07-22 00:45:00,193.558,193.626,193.483,193.555,737399996.0
2005-07-22 01:00:00,193.571,193.621,193.475,193.525,740800000.0
2005-07-22 01:15:00,193.559,193.692,193.535,193.627,861000006.0
2005-07-22 01:30:00,193.628,193.839,193.6,193.808,734700002.0
2005-07-22 01:45:00,193.798,193.927,193.736,193.866,792599996.0
2005-07-22 02:00:00,193.816,194.059,193.747,193.989,828700002.0
2005-07-22 02:15:00,194.034,194.224,193.99,194.224,688600005.0
2005-07-22 02:30:00,194.24,194.253,194.037,194.109,741700001.0
2005-07-22 02:45:00,194.089,194.514,194.08,194.386,744899997.0
2005-07-22 03:00:00,194.389,194.557,194.209,194.497,802800004.0
2005-07-22 03:15:00,194.51,194.849,194.51,194.677,624800000.0
2005-07-22 03:30:00,194.655,194.687,194.337,194.398,709100002.0
2005-07-22 03:45:00,194.408,194.542,194.37,194.495,857700000.0
2005-07-22 04:00:00,194.503,194.771,194.49,194.752,910899999.0
2005-07-22 04:15:00,194.767,194.989,194.602,194.602,759199999.0
2005-07-22 04:30:00,194.593,194.68,194.439,194.68,655300001.0
2005-07-22 04:45:00,194.632,194.816,194.577,194.685,811999999.0
2005-07-22 05:00:00,194.741,194.835,194.645,194.677,762899999.0
2005-07-22 05:15:00,194.649,194.737,194.573,194.629,845899999.0
2005-07-22 05:30:00,194.657,194.717,194.505,194.717,730399998.0
2005-07-22 05:45:00,194.692,194.746,194.594,194.649,875700003.0
2005-07-22 06:00:00,194.646,194.84,194.623,194.795,821200002.0
2005-07-22 06:15:00,194.738,194.826,194.658,194.672,764299997.0
2005-07-22 06:30:00,194.635,194.787,194.631,194.689,689900000.0
2005-07-22 06:45:00,194.681,194.793,194.634,194.68,752700002.0
2005-07-22 07:00:00,194.7,194.755,194.533,194.569,691100001.0
2005-07-22 07:15:00,194.558,194.659,194.471,194.553,723099999.0
2005-07-22 07:30:00,194.551,194.668,194.478,194.488,738699997.0
2005-07-22 07:45:00,194.494,194.549,194.366,194.458,935100005.0
2005-07-22 08:00:00,194.479,194.586,194.397,194.558,676700001.0
2005-07-22 08:15:00,194.544,194.789,194.537,194.652,719199998.0
2005-07-22 08:30:00,194.646,194.86,194.583,194.621,876300002.0
2005-07-22 08:45:00,194.646,194.848,194.615,194.738,633699997.0
2005-07-22 09:00:00,194.732,194.756,194.599,194.652,634700002.0
2005-07-22 09:15:00,194.657,194.717,194.452,194.571,767800003.0
2005-07-22 09:30:00,194.587,194.59,194.3,194.375,649699999.0
2005-07-22 09:45:00,194.361,194.406,194.199,194.199,640899999.0
2005-07-22 10:00:00,194.196,194.347,194.078,194.262,660299998.0
2005-07-22 10:15:00,194.256,194.379,194.243,194.283,680499999.0
2005-07-22 10:30:00,194.28,194.371,194.202,194.27,760199999.0
2005-07-22 10:45:00,194.302,194.561,194.234,194.505,755500001.0
2005-07-22 11:00:00,194.524,194.849,194.508,194.849,839800000.0
2005-07-22 11:15:00,194.847,194.847,194.601,194.692,725299999.0
2005-07-22 11:30:00,194.69,194.915,194.632,194.803,1047300001.0
2005-07-22 11:45:00,194.755,194.798,194.583,194.62,676199999.0
2005-07-22 12:00:00,194.601,194.669,194.448,194.499,753799997.0
2005-07-22 12:15:00,194.523,194.564,194.134,194.134,784899999.0
2005-07-22 12:30:00,194.105,194.278,194.042,194.23,835000003.0
2005-07-22 12:45:00,194.225,194.306,194.031,194.14,680999997.0
2005-07-22 13:00:00,194.133,194.197,193.933,194.169,819899996.0
2005-07-22 13:15:00,194.136,194.259,194.115,194.255,798799999.0
2005-07-22 13:30:00,194.226,194.403,194.176,194.403,844900000.0
2005-07-22 13:45:00,194.38,194.629,194.322,194.62,724500001.0
2005-07-22 14:00:00,194.579,194.587,194.126,194.126,705699999.0
2005-07-22 14:15:00,194.128,194.128,193.872,193.974,771199998.0
2005-07-22 14:30:00,193.945,194.125,193.936,194.1,654300001.0
2005-07-22 14:45:00,194.075,194.085,193.959,194.005,737500001.0
2005-07-22 15:00:00,194.027,194.086,193.808,193.935,728399999.0
2005-07-22 15:15:00,193.946,194.042,193.913,193.977,748800002.0
2005-07-22 15:30:00,193.957,193.975,193.531,193.558,660000001.0
2005-07-22 15:45:00,193.559,193.646,193.345,193.501,693800001.0
2005-07-22 16:00:00,193.514,193.522,193.283,193.402,604100000.0
2005-07-22 16:15:00,193.4,193.529,193.203,193.272,583900000.0
2005-07-22 16:30:00,193.245,193.393,193.222,193.345,804699999.0
2005-07-22 16:45:00,193.341,193.561,193.294,193.352,914300001.0
2005-07-22 17:00:00,193.326,193.405,193.148,193.148,775600003.0
2005-07-22 17:15:00,193.13,193.354,193.083,193.259,764400000.0
2005-07-22 17:30:00,193.197,193.44,193.116,193.415,652500000.0
2005-07-22 17:45:00,193.415,193.647,193.158,193.338,766500001.0
2005-07-22 18:00:00,193.372,193.551,193.102,193.216,8100699996.0
2005-07-22 18:15:00,193.205,193.307,192.952,193.214,7415900015.0
2005-07-22 18:30:00,193.232,193.277,193.068,193.068,4460799999.0
2005-07-22 18:45:00,193.068,193.464,193.068,193.333,3211200003.0
2005-07-22 19:00:00,193.31,193.39,193.006,193.037,2795800001.0
2005-07-22 19:15:00,193.036,193.164,192.981,193.118,3071899999.0
2005-07-22 19:30:00,193.123,193.198,193.054,193.086,3349899995.0
2005-07-22 19:45:00,193.085,193.242,193.052,193.151,2305200002.0
2005-07-22 20:00:00,193.141,193.176,193.01,193.11,2687200003.0
2005-07-22 20:15:00,193.135,193.159,193.021,193.097,3448700002.0
2005-07-22 20:30:00,193.102,193.25,193.082,193.25,4141400006.0
2005-07-22 20:45:00,193.226,193.27,193.16,193.192,3829700002.0
2005-07-22 21:00:00,193.215,193.356,193.163,193.23,3160099995.0
2005-07-22 21:15:00,193.244,193.405,193.193,193.392,3095800007.0
2005-07-22 21:30:00,193.323,193.363,193.193,193.31,1354700000.0
2005-07-22 21:45:00,193.317,193.464,193.25,193.415,1140800002.0
2005-07-22 22:00:00,193.396,193.482,193.334,193.42,1415100001.0
2005-07-22 22:15:00,193.422,193.524,193.378,193.498,1556600004.0
2005-07-22 22:30:00,193.489,193.539,193.341,193.447,1267200000.0
2005-07-22 22:45:00,193.407,193.6,193.378,193.579,1179400000.0
2005-07-24 23:00:00,193.472,193.629,193.238,193.331,762899998.0
2005-07-24 23:15:00,193.313,193.491,193.258,193.392,755699998.0
2005-07-24 23:30:00,193.418,193.53,193.361,193.464,656900000.0
2005-07-24 23:45:00,193.555,193.669,193.482,193.597,798700000.0
2005-07-25 00:00:00,193.644,193.644,193.451,193.508,791300000.0
2005-07-25 00:15:00,193.535,193.655,193.468,193.542,791600001.0
2005-07-25 00:30:00,193.536,193.799,193.471,193.786,738999998.0
2005-07-25 00:45:00,193.769,193.873,193.625,193.826,774600000.0
2005-07-25 01:00:00,193.867,193.931,193.764,193.777,808700001.0
2005-07-25 01:15:00,193.808,193.916,193.741,193.882,647800001.0
2005-07-25 01:30:00,193.846,193.923,193.796,193.885,652799999.0
2005-07-25 01:45:00,193.858,193.891,193.68,193.763,708300002.0
2005-07-25 02:00:00,193.714,193.798,193.602,193.653,806100005.0
2005-07-25 02:15:00,193.672,193.746,193.57,193.582,693500000.0
2005-07-25 02:30:00,193.603,193.683,193.477,193.576,788299998.0
2005-07-25 02:45:00,193.559,193.748,193.53,193.53,701900000.0
2005-07-25 03:00:00,193.477,193.586,193.389,193.474,805900003.0
2005-07-25 03:15:00,193.479,193.644,193.479,193.605,784699998.0
2005-07-25 03:30:00,193.584,193.635,193.504,193.513,728299999.0
2005-07-25 03:45:00,193.534,193.647,193.502,193.637,751300001.0
2005-07-25 04:00:00,193.637,193.701,193.506,193.677,780100003.0
2005-07-25 04:15:00,193.703,193.848,193.661,193.694,821800000.0
2005-07-25 04:30:00,193.668,193.77,193.646,193.672,687999998.0
2005-07-25 04:45:00,193.676,193.792,193.665,193.719,816600001.0
2005-07-25 05:00:00,193.706,193.86,193.695,193.793,721900001.0
2005-07-25 05:15:00,193.798,193.841,193.737,193.748,698499999.0
2005-07-25 05:30:00,193.793,193.834,193.677,193.695,652900001.0
2005-07-25 05:45:00,193.677,193.785,193.653,193.728,865500002.0
2005-07-25 06:00:00,193.728,193.757,193.624,193.735,728799997.0
2005-07-25 06:15:00,193.701,193.782,193.659,193.731,707299999.0
2005-07-25 06:30:00,193.69,193.767,193.631,193.672,779900001.0
2005-07-25 06:45:00,193.679,193.797,193.676,193.764,804800002.0
2005-07-25 07:00:00,193.748,193.867,193.729,193.796,733500000.0
2005-07-25 07:15:00,193.772,193.886,193.772,193.855,842200001.0
2005-07-25 07:30:00,193.854,193.877,193.668,193.714,825199999.0
2005-07-25 07:45:00,193.707,193.866,193.707,193.826,844600001.0
2005-07-25 08:00:00,193.79,193.904,193.77,193.901,664400001.0
2005-07-25 08:15:00,193.852,194.001,193.843,193.94,734700003.0
2005-07-25 08:30:00,193.968,194.017,193.85,193.965,796000000.0
2005-07-25 08:45:00,193.964,194.014,193.703,193.931,659700000.0
2005-07-25 09:00:00,193.947,194.113,193.881,194.086,774799997.0
2005-07-25 09:15:00,194.081,194.149,193.919,193.923,723299998.0
2005-07-25 09:30:00,193.907,194.041,193.899,194.002,564999999.0
2005-07-25 09:45:00,193.996,194.261,193.985,194.261,697400001.0
2005-07-25 10:00:00,194.258,194.285,194.178,194.183,653800001.0
2005-07-25 10:15:00,194.191,194.366,194.163,194.276,618499999.0
2005-07-25 10:30:00,194.286,194.382,194.21,194.227,930600003.0
2005-07-25 10:45:00,194.232,194.271,194.044,194.074,598000002.0
2005-07-25 11:00:00,194.106,194.194,194.063,194.142,740099997.0
2005-07-25 11:15:00,194.143,194.226,194.066,194.19,883400005.0
2005-07-25 11:30:00,194.186,194.19,194.104,194.117,786599999.0
2005-07-25 11:45:00,194.147,194.376,194.096,194.374,677200000.0
2005-07-25 12:00:00,194.381,194.523,194.255,194.417,729799996.0
2005-07-25 12:15:00,194.407,194.51,194.356,194.415,654000001.0
2005-07-25 12:30:00,194.412,194.486,194.381,194.41,809300002.0
2005-07-25 12:45:00,194.438,194.571,194.378,194.427,838099997.0
2005-07-25 13:00:00,194.437,194.465,194.283,194.434,941099995.0
2005-07-25 13:15:00,194.38,194.548,194.36,194.49,732999998.0
2005-07-25 13:30:00,194.484,194.578,194.37,194.417,741800000.0
2005-07-25 13:45:00,194.408,194.506,194.369,194.398,864400005.0
2005-07-25 14:00:00,194.401,194.467,194.197,194.222,710899995.0
2005-07-25 14:15:00,194.233,194.402,194.202,194.338,699800004.0
2005-07-25 14:30:00,194.331,194.455,194.29,194.328,690799998.0
2005-07-25 14:45:00,194.284,194.456,194.179,194.22,814399998.0
2005-07-25 15:00:00,194.235,194.278,194.076,194.105,674999999.0
2005-07-25 15:15:00,194.074,194.271,194.065,194.132,816400006.0
2005-07-25 15:30:00,194.098,194.246,194.085,194.228,761699999.0
2005-07-25 15:45:00,194.217,194.346,194.197,194.262,697700000.0
2005-07-25 16:00:00,194.278,194.46,194.252,194.404,724300001.0
2005-07-25 16:15:00,194.426,194.523,194.369,194.495,799399996.0
2005-07-25 16:30:00,194.482,194.635,194.409,194.61,777999999.0
2005-07-25 16:45:00,194.602,194.694,194.557,194.682,883200004.0
2005-07-25 17:00:00,194.687,194.822,194.619,194.671,846000004.0
2005-07-25 17:15:00,194.643,194.859,194.576,194.755,631399997.0
2005-07-25 17:30:00,194.729,195.069,194.723,194.749,695399997.0
2005-07-25 17:45:00,194.734,194.776,194.623,194.711,765200002.0
2005-07-25 18:00:00,194.728,194.777,194.525,194.738,8039000002.0
2005-07-25 18:15:00,194.752,194.848,194.727,194.779,7707200007.0
2005-07-25 18:30:00,194.76,194.825,194.687,194.737,4553400000.0
2005-07-25 18:45:00,194.73,194.787,194.645,194.691,3142199998.0
2005-07-25 19:00:00,194.702,194.752,194.609,194.691,3027799990.0
2005-07-25 19:15:00,194.676,194.689,194.489,194.549,3270300009.0
2005-07-25 19:30:00,194.537,194.622,194.497,194.577,3286700007.0
2005-07-25 19:45:00,194.598,194.688,194.479,194.568,2407699995.0
2005-07-25 20:00:00,194.525,194.605,194.444,194.457,2820600006.0
2005-07-25 20:15:00,194.493,194.64,194.436,194.599,3482900004.0
2005-07-25 20:30:00,194.536,194.612,194.433,194.564,4222099997.0
2005-07-25 20:45:00,194.564,194.618,194.472,194.618,3905500001.0
2005-07-25 21:00:00,194.619,194.684,194.496,194.662,3060300010.0
2005-07-25 21:15:00,194.563,194.657,194.506,194.559,2925700004.0
2005-07-25 21:30:00,194.546,194.655,194.477,194.635,1333400003.0
2005-07-25 21:45:00,194.637,194.69,194.569,194.642,1329799998.0
2005-07-25 22:00:00,194.611,194.675,194.563,194.672,1500800001.0
2005-07-25 22:15:00,194.668,194.779,194.617,194.71,1352800001.0
2005-07-25 22:30:00,194.74,194.752,194.592,194.595,1546599999.0
2005-07-25 22:45:00,194.633,194.735,194.564,194.624,1044900000.0
2005-07-25 23:00:00,194.605,194.677,194.407,194.465,821300001.0
2005-07-25 23:15:00,194.532,194.667,194.438,194.575,866299999.0
2005-07-25 23:30:00,194.646,194.646,194.498,194.612,651500000.0
2005-07-25 23:45:00,194.604,194.667,194.56,194.65,620400001.0
2005-07-26 00:00:00,194.657,194.824,194.609,194.77,748099999.0
2005-07-26 00:15:00,194.76,194.887,194.75,194.825,794000000.0
2005-07-26 00:30:00,194.83,194.941,194.814,194.873,687900002.0
2005-07-26 00:45:00,194.872,194.951,194.791,194.802,649400001.0
2005-07-26 01:00:00,194.84,194.921,194.805,194.805,689499999.0
2005-07-26 01:15:00,194.869,194.874,194.667,194.707,780399998.0
2005-07-26 01:30:00,194.7,194.793,194.649,194.742,820499998.0
2005-07-26 01:45:00,194.758,194.777,194.462,194.56,741799997.0
2005-07-26 02:00:00,194.528,194.832,194.528,194.804,712800001.0
2005-07-26 02:15:00,194.797,194.918,194.752,194.906,744500002.0
2005-07-26 02:30:00,194.929,195.022,194.889,194.952,716599998.0
2005-07-26 02:45:00,194.953,195.011,194.79,194.842,747499997.0
2005-07-26 03:00:00,194.843,194.939,194.636,194.725,750600002.0
2005-07-26 03:15:00,194.689,194.8,194.675,194.694,769000002.0
2005-07-26 03:30:00,194.688,194.783,194.657,194.767,825899999.0
2005-07-26 03:45:00,194.774,194.852,194.725,194.852,786699998.0
2005-07-26 04:00:00,194.871,194.9,194.762,194.869,782200003.0
2005-07-26 04:15:00,194.857,194.88,194.77,194.869,800300004.0
2005-07-26 04:30:00,194.845,194.881,194.58,194.63,722400002.0
2005-07-26 04:45:00,194.635,194.711,194.613,194.665,807600003.0
2005-07-26 05:00:00,194.639,194.809,194.623,194.735,800100002.0
2005-07-26 05:15:00,194.781,194.862,194.702,194.724,748100001.0
2005-07-26 05:30:00,194.713,194.774,194.626,194.763,677200000.0
2005-07-26 05:45:00,194.779,194.822,194.729,194.788,917100003.0
2005-07-26 06:00:00,194.781,194.889,194.725,194.816,812500001.0
2005-07-26 06:15:00,194.807,194.973,194.77,194.92,884800002.0
2005-07-26 06:30:00,194.934,194.99,194.863,194.9,695000001.0
2005-07-26 06:45:00,194.856,194.963,194.831,194.941,713899999.0
2005-07-26 07:00:00,194.941,194.988,194.889,194.937,676900002.0
2005-07-26 07:15:00,194.952,195.026,194.895,195.026,691299998.0
2005-07-26 07:30:00,195.024,195.062,194.884,195.041,664900002.0
2005-07-26 07:45:00,195.014,195.08,194.928,195.033,795500001.0
2005-07-26 08:00:00,195.001,195.073,194.842,194.908,829400006.0
2005-07-26 08:15:00,194.904,195.024,194.842,194.957,725900000.0
2005-07-26 08:30:00,194.976,195.107,194.83,195.015,787700002.0
2005-07-26 08:45:00,195.019,195.046,194.793,194.801,713600000.0
2005-07-26 09:00:00,194.897,194.897,194.72,194.781,682800003.0
2005-07-26 09:15:00,194.794,194.855,194.732,194.795,824399995.0
2005-07-26 09:30:00,194.777,194.929,194.761,194.764,787400001.0
2005-07-26 09:45:00,194.756,194.979,194.735,194.96,680400001.0
2005-07-26 10:00:00,194.933,194.992,194.78,194.811,782900002.0
2005-07-26 10:15:00,194.818,194.942,194.595,194.608,677199999.0
2005-07-26 10:30:00,194.61,194.938,194.507,194.926,760099997.0
2005-07-26 10:45:00,194.935,194.956,194.687,194.871,763699999.0
2005-07-26 11:00:00,194.885,194.894,194.693,194.822,699300004.0
2005-07-26 11:15:00,194.835,194.977,194.82,194.92,746100000.0
2005-07-26 11:30:00,194.928,195.029,194.869,195.025,687099997.0
2005-07-26 11:45:00,195.02,195.02,194.889,194.934,787200001.0
2005-07-26 12:00:00,194.953,195.034,194.914,194.955,819400000.0
2005-07-26 12:15:00,194.955,195.186,194.955,195.136,752200001.0
2005-07-26 12:30:00,195.093,195.147,194.895,194.974,807399995.0
2005-07-26 12:45:00,194.959,195.01,194.844,194.926,893300000.0
2005-07-26 13:00:00,194.932,195.124,194.864,195.039,784400002.0
2005-07-26 13:15:00,195.018,195.145,194.927,194.96,700600001.0
2005-07-26 13:30:00,195.045,195.047,194.859,194.925,790299998.0
2005-07-26 13:45:00,194.899,195.168,194.899,195.125,727800002.0
2005-07-26 14:00:00,195.111,195.17,195.053,195.122,818800004.0
2005-07-26 14:15:00,195.162,195.291,195.033,195.226,718100000.0
2005-07-26 14:30:00,195.2,195.424,195.169,195.418,549300000.0
2005-07-26 14:45:00,195.469,195.51,195.247,195.305,690300002.0
2005-07-26 15:00:00,195.257,195.33,195.168,195.253,669800002.0
2005-07-26 15:15:00,195.253,195.362,195.172,195.183,675600000.0
2005-07-26 15:30:00,195.194,195.43,195.194,195.406,789700000.0
2005-07-26 15:45:00,195.377,195.418,195.139,195.154,679000001.0
2005-07-26 16:00:00,195.147,195.372,195.105,195.261,810300003.0
2005-07-26 16:15:00,195.265,195.439,195.228,195.353,858600004.0
2005-07-26 16:30:00,195.362,195.552,195.302,195.495,771200000.0
2005-07-26 16:45:00,195.486,195.642,195.389,195.424,810899997.0
2005-07-26 17:00:00,195.412,195.514,195.315,195.495,683900001.0
2005-07-26 17:15:00,195.495,195.625,195.453,195.524,705800000.0
2005-07-26 17:30:00,195.521,195.595,195.478,195.514,672800002.0
2005-07-26 17:45:00,195.513,195.617,195.433,195.514,730700000.0
2005-07-26 18:00:00,195.444,195.582,195.425,195.485,7906500001.0
2005-07-26 18:15:00,195.488,195.588,195.363,195.518,7506700003.0
2005-07-26 18:30:00,195.509,195.603,195.337,195.436,4791600001.0
2005-07-26 18:45:00,195.388,195.463,195.354,195.376,3154899999.0
2005-07-26 19:00:00,195.349,195.565,195.348,195.5,2805999994.0
2005-07-26 19:15:00,195.495,195.655,195.426,195.574,3171800000.0
2005-07-26 19:30:00,195.585,195.659,195.466,195.579,3454599989.0
2005-07-26 19:45:00,195.564,195.722,195.534,195.661,2412900000.0
2005-07-26 20:00:00,195.666,195.687,195.502,195.55,2797300003.0
2005-07-26 20:15:00,195.558,195.753,195.532,195.545,3497800008.0
2005-07-26 20:30:00,195.55,195.65,195.439,195.519,3967300001.0
2005-07-26 20:45:00,195.464,195.581,195.458,195.503,3929400001.0
2005-07-26 21:00:00,195.516,195.624,195.387,195.553,2974500000.0
2005-07-26 21:15:00,195.57,195.586,195.41,195.414,2856599998.0
2005-07-26 21:30:00,195.497,195.52,195.299,195.403,1250799999.0
2005-07-26 21:45:00,195.456,195.619,195.376,195.575,1175500000.0
2005-07-26 22:00:00,195.568,195.67,195.502,195.532,1441299999.0
2005-07-26 22:15:00,195.552,195.714,195.398,195.47,1468699999.0
2005-07-26 22:30:00,195.51,195.594,195.463,195.464,1382699998.0
2005-07-26 22:45:00,195.467,195.55,195.411,195.468,1163699999.0
2005-07-26 23:00:00,195.492,195.597,195.408,195.46,801899997.0
2005-07-26 23:15:00,195.499,195.6,195.462,195.54,753099997.0
2005-07-26 23:30:00,195.556,195.563,195.39,195.39,730400002.0
2005-07-26 23:45:00,195.434,195.496,195.365,195.38,743800003.0
2005-07-27 00:00:00,195.416,195.464,195.334,195.363,720499999.0
2005-07-27 00:15:00,195.379,195.391,195.256,195.305,663000001.0
2005-07-27 00:30:00,195.336,195.371,195.257,195.338,686900002.0
2005-07-27 00:45:00,195.301,195.467,195.257,195.41,603899999.0
2005-07-27 01:00:00,195.422,195.457,195.3,195.318,862899999.0
2005-07-27 01:15:00,195.329,195.432,195.217,195.217,718199998.0
2005-07-27 01:30:00,195.276,195.334,195.153,195.327,682700000.0
2005-07-27 01:45:00,195.319,195.541,195.31,195.465,793699997.0
2005-07-27 02:00:00,195.467,195.517,195.324,195.394,791900005.0
2005-07-27 02:15:00,195.36,195.438,195.307,195.383,834700003.0
2005-07-27 02:30:00,195.397,195.403,195.302,195.348,784500002.0
2005-07-27 02:45:00,195.322,195.374,195.294,195.36,822299999.0
2005-07-27 03:00:00,195.346,195.509,195.318,195.487,783499998.0
2005-07-27 03:15:00,195.512,195.681,195.449,195.567,710899999.0
2005-07-27 03:30:00,195.561,195.663,195.492,195.543,762899999.0
2005-07-27 03:45:00,195.488,195.602,195.376,195.503,818000000.0
2005-07-27 04:00:00,195.428,195.462,195.333,195.409,800099998.0
2005-07-27 04:15:00,195.422,195.6,195.374,195.6,689100004.0
2005-07-27 04:30:00,195.574,195.706,195.555,195.654,687300000.0
2005-07-27 04:45:00,195.667,195.818,195.623,195.758,808300001.0
2005-07-27 05:00:00,195.718,195.822,195.668,195.705,725099998.0
2005-07-27 05:15:00,195.713,195.769,195.687,195.758,868899998.0
2005-07-27 05:30:00,195.747,195.791,195.683,195.764,636000001.0
2005-07-27 05:45:00,195.772,195.826,195.722,195.807,688299998.0
2005-07-27 06:00:00,195.747,195.794,195.643,195.652,760599999.0
2005-07-27 06:15:00,195.69,195.744,195.593,195.607,764800001.0
2005-07-27 06:30:00,195.621,195.722,195.585,195.698,671999999.0
2005-07-27 06:45:00,195.648,195.733,195.642,195.684,850400000.0
2005-07-27 07:00:00,195.692,195.766,195.646,195.735,704900004.0
2005-07-27 07:15:00,195.672,195.739,195.613,195.66,805199999.0
2005-07-27 07:30:00,195.648,195.7,195.596,195.666,668400000.0
2005-07-27 07:45:00,195.66,195.757,195.644,195.677,752500000.0
2005-07-27 08:00:00,195.679,195.734,195.472,195.493,648900000.0
2005-07-27 08:15:00,195.511,195.592,195.425,195.478,733000004.0
2005-07-27 08:30:00,195.488,195.678,195.22,195.656,940900002.0
2005-07-27 08:45:00,195.645,195.762,195.603,195.665,770900001.0
2005-07-27 09:00:00,195.652,195.704,195.339,195.403,839999995.0
2005-07-27 09:15:00,195.448,195.483,195.303,195.305,755700000.0
2005-07-27 09:30:00,195.296,195.439,195.229,195.393,821200002.0
2005-07-27 09:45:00,195.38,195.457,195.281,195.368,718000000.0
2005-07-27 10:00:00,195.362,195.531,195.317,195.405,737100003.0
2005-07-27 10:15:00,195.396,195.487,195.372,195.449,790899999.0
2005-07-27 10:30:00,195.47,195.65,195.454,195.641,690000002.0
2005-07-27 10:45:00,195.643,195.651,195.482,195.641,804300000.0
2005-07-27 11:00:00,195.637,195.686,195.537,195.565,806100003.0
2005-07-27 11:15:00,195.555,195.628,195.479,195.505,698899999.0
2005-07-27 11:30:00,195.495,195.615,195.483,195.59,735200001.0
2005-07-27 11:45:00,195.587,195.715,195.554,195.57,695299999.0
2005-07-27 12:00:00,195.556,195.626,195.482,195.616,825600002.0
2005-07-27 12:15:00,195.625,195.657,195.397,195.479,711300000.0
2005-07-27 12:30:00,195.478,195.755,195.465,195.709,797200002.0
2005-07-27 12:45:00,195.73,195.768,195.627,195.646,881999999.0
2005-07-27 13:00:00,195.622,195.811,195.622,195.777,962700008.0
2005-07-27 13:15:00,195.787,195.931,195.756,195.83,790100000.0
2005-07-27 13:30:00,195.828,195.875,195.697,195.715,956699999.0
2005-07-27 13:45:00,195.703,195.79,195.691,195.717,704700001.0
2005-07-27 14:00:00,195.718,195.751,195.384,195.4,788699999.0
2005-07-27 14:15:00,195.413,195.648,195.391,195.648,705499997.0
2005-07-27 14:30:00,195.581,195.761,195.516,195.7,769800002.0
2005-07-27 14:45:00,195.706,195.914,195.665,195.776,835100001.0
2005-07-27 15:00:00,195.738,196.053,195.652,195.967,781199998.0
2005-07-27 15:15:00,195.969,196.014,195.645,195.743,758599997.0
2005-07-27 15:30:00,195.752,195.856,195.668,195.727,717300002.0
2005-07-27 15:45:00,195.713,195.783,195.598,195.668,914299995.0
2005-07-27 16:00:00,195.637,195.798,195.637,195.724,751500003.0
2005-07-27 16:15:00,195.711,195.861,195.653,195.829,717200000.0
2005-07-27 16:30:00,195.794,195.92,195.76,195.867,752100001.0
2005-07-27 16:45:00,195.863,195.909,195.656,195.687,767700001.0
2005-07-27 17:00:00,195.73,195.809,195.686,195.771,925000005.0
2005-07-27 17:15:00,195.795,195.842,195.711,195.764,787600000.0
2005-07-27 17:30:00,195.773,195.823,195.722,195.749,798300001.0
2005-07-27 17:45:00,195.798,195.815,195.701,195.754,743300001.0
2005-07-27 18:00:00,195.773,195.901,195.739,195.855,7860099990.0
2005-07-27 18:15:00,195.862,195.943,195.716,195.725,7530200009.0
2005-07-27 18:30:00,195.725,195.762,195.597,195.63,4658099990.0
2005-07-27 18:45:00,195.668,195.719,195.556,195.561,3057100005.0
2005-07-27 19:00:00,195.6,195.661,195.485,195.523,2730100000.0
2005-07-27 19:15:00,195.543,195.634,195.512,195.621,3025400000.0
2005-07-27 19:30:00,195.638,195.712,195.57,195.623,3237000000.0
2005-07-27 19:45:00,195.637,195.851,195.595,195.777,2392300005.0
2005-07-27 20:00:00,195.81,195.95,195.749,195.944,2766600000.0
2005-07-27 20:15:00,195.968,196.084,195.888,195.927,3590200001.0
2005-07-27 20:30:00,195.92,196.072,195.862,196.002,3965900001.0
2005-07-27 20:45:00,196.007,196.122,195.936,196.017,3967699992.0
2005-07-27 21:00:00,196.034,196.17,195.983,196.17,2985000008.0
2005-07-27 21:15:00,196.108,196.278,196.064,196.213,2799100001.0
2005-07-27 21:30:00,196.239,196.257,195.974,196.06,1302700002.0
2005-07-27 21:45:00,195.995,196.109,195.947,196.02,1232500002.0
2005-07-27 22:00:00,196.021,196.132,195.973,196.063,1486500000.0
2005-07-27 22:15:00,195.998,196.093,195.956,195.988,1516700003.0
2005-07-27 22:30:00,196.026,196.065,195.918,195.968,1434200003.0
2005-07-27 22:45:00,196.006,196.194,195.929,196.171,1127600000.0
2005-07-27 23:00:00,196.2,196.317,195.992,196.025,670699999.0
2005-07-27 23:15:00,196.026,196.157,195.981,196.029,877599998.0
2005-07-27 23:30:00,196.098,196.121,195.938,195.987,818900003.0
2005-07-27 23:45:00,195.997,196.08,195.9,195.991,780500000.0
2005-07-28 00:00:00,195.996,196.072,195.857,195.957,724600000.0
2005-07-28 00:15:00,195.875,195.965,195.756,195.856,835299999.0
2005-07-28 00:30:00,195.851,195.924,195.801,195.905,761100000.0
2005-07-28 00:45:00,195.883,196.058,195.803,196.01,731099999.0
2005-07-28 01:00:00,196.01,196.04,195.62,195.62,733899995.0
2005-07-28 01:15:00,195.658,195.848,195.494,195.762,920200002.0
2005-07-28 01:30:00,195.75,195.882,195.699,195.705,647000004.0
2005-07-28 01:45:00,195.74,195.759,195.55,195.71,776300001.0
2005-07-28 02:00:00,195.722,195.971,195.674,195.96,684799998.0
2005-07-28 02:15:00,195.965,196.095,195.902,196.04,705300002.0
2005-07-28 02:30:00,195.997,196.055,195.955,196.02,868500001.0
2005-07-28 02:45:00,196.011,196.093,195.938,195.968,739399998.0
2005-07-28 03:00:00,195.946,196.121,195.935,195.993,572000000.0
2005-07-28 03:15:00,195.969,196.037,195.864,195.907,884400000.0
2005-07-28 03:30:00,195.946,195.973,195.853,195.918,742999997.0
2005-07-28 03:45:00,195.917,195.984,195.856,195.897,816500001.0
2005-07-28 04:00:00,195.888,195.981,195.819,195.933,868199997.0
2005-07-28 04:15:00,195.947,195.97,195.811,195.811,671100001.0
2005-07-28 04:30:00,195.892,195.947,195.848,195.882,711199999.0
2005-07-28 04:45:00,195.897,195.943,195.768,195.814,896200000.0
2005-07-28 05:00:00,195.844,195.926,195.799,195.918,772200003.0
2005-07-28 05:15:00,195.872,195.934,195.845,195.891,732099999.0
2005-07-28 05:30:00,195.94,195.953,195.832,195.872,684699997.0
2005-07-28 05:45:00,195.882,195.922,195.805,195.857,897500004.0
2005-07-28 06:00:00,195.792,195.956,195.79,195.938,751899998.0
2005-07-28 06:15:00,195.932,195.958,195.836,195.86,645500002.0
2005-07-28 06:30:00,195.862,195.975,195.847,195.936,882800001.0
2005-07-28 06:45:00,195.923,196.004,195.858,195.91,761600000.0
2005-07-28 07:00:00,195.912,195.981,195.835,195.837,725300000.0
2005-07-28 07:15:00,195.899,196.025,195.851,195.964,834200001.0
2005-07-28 07:30:00,195.971,196.004,195.899,195.948,754200002.0
2005-07-28 07:45:00,195.96,196.023,195.891,196.014,902000001.0
2005-07-28 08:00:00,195.993,196.19,195.858,195.901,792000002.0
2005-07-28 08:15:00,195.907,195.985,195.873,195.93,729300000.0
2005-07-28 08:30:00,195.948,196.047,195.934,195.986,881399997.0
2005-07-28 08:45:00,195.997,196.187,195.966,196.158,712000004.0
2005-07-28 09:00:00,196.081,196.101,195.927,196.055,679699998.0
2005-07-28 09:15:00,196.082,196.121,195.976,195.985,713899999.0
2005-07-28 09:30:00,195.986,196.283,195.976,196.246,830400000.0
2005-07-28 09:45:00,196.248,196.325,196.194,196.277,702500001.0
2005-07-28 10:00:00,196.272,196.356,196.208,196.249,731300001.0
2005-07-28 10:15:00,196.257,196.626,196.22,196.603,798199997.0
2005-07-28 10:30:00,196.61,196.653,196.543,196.613,891699998.0
2005-07-28 10:45:00,196.6,196.687,196.522,196.522,815499995.0
2005-07-28 11:00:00,196.55,196.625,196.508,196.556,734600001.0
2005-07-28 11:15:00,196.576,196.775,196.576,196.654,657999997.0
2005-07-28 11:30:00,196.62,196.696,196.463,196.544,737399998.0
2005-07-28 11:45:00,196.523,196.584,196.441,196.453,742500000.0
2005-07-28 12:00:00,196.482,196.569,196.258,196.346,652499999.0
2005-07-28 12:15:00,196.331,196.445,196.264,196.383,808700004.0
2005-07-28 12:30:00,196.414,196.541,196.385,196.467,718500001.0
2005-07-28 12:45:00,196.387,196.48,196.306,196.447,837800002.0
2005-07-28 13:00:00,196.46,196.64,196.432,196.582,797400002.0
2005-07-28 13:15:00,196.584,196.707,196.551,196.615,732799994.0
2005-07-28 13:30:00,196.618,196.762,196.535,196.693,802400004.0
2005-07-28 13:45:00,196.668,196.774,196.609,196.713,674100001.0
2005-07-28 14:00:00,196.713,196.921,196.701,196.869,699400002.0
2005-07-28 14:15:00,196.851,196.907,196.79,196.879,796299998.0
2005-07-28 14:30:00,196.884,196.912,196.783,196.885,734899998.0
2005-07-28 14:45:00,196.856,196.914,196.755,196.755,703399999.0
2005-07-28 15:00:00,196.718,196.778,196.672,196.683,676000002.0
2005-07-28 15:15:00,196.662,196.863,196.62,196.635,659100003.0
2005-07-28 15:30:00,196.606,196.746,196.541,196.641,778499997.0
2005-07-28 15:45:00,196.678,196.859,196.662,196.751,697500001.0
2005-07-28 16:00:00,196.764,196.856,196.584,196.815,590200002.0
2005-07-28 16:15:00,196.852,196.902,196.778,196.778,714100001.0
2005-07-28 16:30:00,196.766,196.965,196.766,196.824,774200002.0
2005-07-28 16:45:00,196.809,196.963,196.809,196.944,889400006.0
2005-07-28 17:00:00,196.959,197.021,196.921,196.963,710600001.0
2005-07-28 17:15:00,196.987,197.333,196.973,197.253,694400002.0
2005-07-28 17:30:00,197.193,197.212,197.001,197.127,800399996.0
2005-07-28 17:45:00,197.089,197.15,197.018,197.054,721600000.0
2005-07-28 18:00:00,197.082,197.107,196.884,197.03,7944999998.0
2005-07-28 18:15:00,197.067,197.121,196.837,197.07,7728100007.0
2005-07-28 18:30:00,197.028,197.188,196.969,197.006,4493300004.0
2005-07-28 18:45:00,197.008,197.206,196.965,197.149,3197899996.0
2005-07-28 19:00:00,197.137,197.209,196.983,197.002,3034000007.0
2005-07-28 19:15:00,197.003,197.111,196.962,197.06,2921000003.0
2005-07-28 19:30:00,197.075,197.195,197.007,197.066,3084099992.0
2005-07-28 19:45:00,197.03,197.079,196.952,197.019,2342300001.0
2005-07-28 20:00:00,197.026,197.172,196.973,197.048,2778200005.0
2005-07-28 20:15:00,197.025,197.111,196.938,197.005,3829800008.0
2005-07-28 20:30:00,197.015,197.064,196.835,196.975,4056799991.0
2005-07-28 20:45:00,196.966,197.033,196.831,196.875,3784800000.0
2005-07-28 21:00:00,196.873,196.933,196.793,196.852,3064000009.0
2005-07-28 21:15:00,196.89,196.962,196.808,196.887,3126800000.0
2005-07-28 21:30:00,196.89,196.978,196.812,196.892,1462400001.0
2005-07-28 21:45:00,196.917,196.95,196.806,196.882,1251800001.0
2005-07-28 22:00:00,196.873,196.927,196.798,196.81,1331000000.0
2005-07-28 22:15:00,196.839,196.881,196.653,196.7,1454499997.0
2005-07-28 22:30:00,196.721,196.826,196.697,196.78,1496899998.0
2005-07-28 22:45:00,196.779,196.864,196.718,196.844,1111300002.0
2005-07-28 23:00:00,196.864,196.895,196.709,196.857,767799999.0
2005-07-28 23:15:00,196.882,196.929,196.789,196.812,795000000.0
2005-07-28 23:30:00,196.847,196.951,196.812,196.917,717499997.0
2005-07-28 23:45:00,196.927,196.962,196.843,196.9,701000000.0
2005-07-29 00:00:00,196.894,197.002,196.84,196.948,969300003.0
2005-07-29 00:15:00,196.951,197.064,196.919,197.009,792800001.0
2005-07-29 00:30:00,197.008,197.071,196.976,196.991,734399999.0
2005-07-29 00:45:00,196.989,197.06,196.951,197.043,776400000.0
2005-07-29 01:00:00,197.09,197.133,197.017,197.102,809000001.0
2005-07-29 01:15:00,197.132,197.136,196.959,196.991,773900001.0
2005-07-29 01:30:00,196.947,197.156,196.915,197.013,626599997.0
2005-07-29 01:45:00,197.025,197.082,196.972,197.045,858900000.0
2005-07-29 02:00:00,197.002,197.107,196.92,197.024,751900000.0
2005-07-29 02:15:00,197.024,197.09,196.952,197.011,801300002.0
2005-07-29 02:30:00,197.009,197.044,196.849,196.925,775700000.0
2005-07-29 02:45:00,196.914,197.273,196.823,197.157,764799998.0
2005-07-29 03:00:00,197.147,197.207,196.938,197.003,833299999.0
2005-07-29 03:15:00,196.936,197.125,196.928,197.089,778200000.0
2005-07-29 03:30:00,197.099,197.244,197.052,197.092,897499995.0
2005-07-29 03:45:00,197.094,197.141,196.995,197.043,885099999.0
2005-07-29 04:00:00,197.035,197.079,196.909,196.947,767899997.0
2005-07-29 04:15:00,196.952,196.999,196.853,196.941,798299998.0
2005-07-29 04:30:00,196.951,196.962,196.841,196.905,728000001.0
2005-07-29 04:45:00,196.855,196.907,196.802,196.823,966900002.0
2005-07-29 05:00:00,196.828,196.905,196.792,196.849,762899998.0
2005-07-29 05:15:00,196.891,196.921,196.807,196.82,850500004.0
2005-07-29 05:30:00,196.889,196.891,196.785,196.816,808300000.0
2005-07-29 05:45:00,196.87,196.929,196.806,196.83,757799999.0
2005-07-29 06:00:00,196.855,196.908,196.812,196.829,640500004.0
2005-07-29 06:15:00,196.831,196.888,196.798,196.83,830799999.0
2005-07-29 06:30:00,196.816,196.893,196.804,196.857,751000001.0
2005-07-29 06:45:00,196.861,196.926,196.808,196.865,742100002.0
2005-07-29 07:00:00,196.862,196.928,196.81,196.875,654700004.0
2005-07-29 07:15:00,196.861,196.921,196.812,196.822,747000000.0
2005-07-29 07:30:00,196.87,196.936,196.837,196.91,707700000.0
2005-07-29 07:45:00,196.914,196.955,196.797,196.827,877100001.0
2005-07-29 08:00:00,196.809,196.899,196.659,196.717,812599995.0
2005-07-29 08:15:00,196.699,196.747,196.599,196.708,843000004.0
2005-07-29 08:30:00,196.647,196.713,196.46,196.639,731499996.0
2005-07-29 08:45:00,196.598,196.722,196.56,196.616,703100000.0
2005-07-29 09:00:00,196.603,196.673,196.478,196.644,616600002.0
2005-07-29 09:15:00,196.666,196.733,196.598,196.652,738700001.0
2005-07-29 09:30:00,196.662,196.785,196.616,196.762,738100001.0
2005-07-29 09:45:00,196.772,196.789,196.592,196.721,761199999.0
2005-07-29 10:00:00,196.705,196.861,196.665,196.77,610899999.0
2005-07-29 10:15:00,196.796,197.149,196.755,197.149,808400000.0
2005-07-29 10:30:00,197.153,197.153,196.747,196.849,762699997.0
2005-07-29 10:45:00,196.843,196.967,196.764,196.83,916299999.0
2005-07-29 11:00:00,196.835,196.914,196.708,196.857,543700000.0
2005-07-29 11:15:00,196.817,196.923,196.775,196.865,782899998.0
2005-07-29 11:30:00,196.854,197.022,196.848,196.962,735700004.0
2005-07-29 11:45:00,196.961,197.083,196.933,197.017,673600001.0
2005-07-29 12:00:00,197.001,197.066,196.951,196.996,682199998.0
2005-07-29 12:15:00,196.992,197.106,196.877,196.886,723800000.0
2005-07-29 12:30:00,196.915,197.211,196.878,197.211,844600003.0
2005-07-29 12:45:00,197.223,197.263,197.086,197.183,717400001.0
2005-07-29 13:00:00,197.177,197.272,197.019,197.07,725100000.0
2005-07-29 13:15:00,197.035,197.16,197.035,197.115,860299997.0
2005-07-29 13:30:00,197.079,197.155,196.936,196.99,821800000.0
2005-07-29 13:45:00,196.978,197.091,196.905,197.079,714500001.0
2005-07-29 14:00:00,197.047,197.187,197.028,197.092,772500002.0
2005-07-29 14:15:00,197.115,197.238,197.092,197.238,692600005.0
2005-07-29 14:30:00,197.23,197.267,197.017,197.157,666300003.0
2005-07-29 14:45:00,197.148,197.288,197.028,197.03,774200002.0
2005-07-29 15:00:00,197.05,197.173,196.965,197.055,631600000.0
2005-07-29 15:15:00,197.057,197.274,196.948,197.179,803699998.0
2005-07-29 15:30:00,197.175,197.32,197.066,197.168,639100000.0
2005-07-29 15:45:00,197.178,197.23,197.013,197.018,774600002.0
2005-07-29 16:00:00,196.996,197.246,196.996,197.076,616200000.0
2005-07-29 16:15:00,197.013,197.178,197.013,197.104,734200002.0
2005-07-29 16:30:00,197.114,197.374,197.114,197.276,779100000.0
2005-07-29 16:45:00,197.25,197.334,197.016,197.334,815900002.0
2005-07-29 17:00:00,197.298,197.469,197.2,197.364,804500003.0
2005-07-29 17:15:00,197.378,197.467,197.215,197.435,914200005.0
2005-07-29 17:30:00,197.434,197.514,197.393,197.444,733900000.0
2005-07-29 17:45:00,197.444,197.498,197.338,197.425,640700003.0
2005-07-29 18:00:00,197.476,197.51,197.25,197.36,8041800000.0
2005-07-29 18:15:00,197.374,197.437,197.271,197.346,7456800004.0
2005-07-29 18:30:00,197.403,197.463,197.331,197.426,4708200001.0
2005-07-29 18:45:00,197.41,197.513,197.397,197.443,3130299997.0
2005-07-29 19:00:00,197.415,197.499,197.381,197.441,3002900004.0
2005-07-29 19:15:00,197.414,197.457,197.349,197.44,3276300001.0
2005-07-29 19:30:00,197.416,197.529,197.38,197.482,3265099997.0
2005-07-29 19:45:00,197.467,197.53,197.421,197.45,2345299998.0
2005-07-29 20:00:00,197.459,197.569,197.456,197.505,2827100004.0
2005-07-29 20:15:00,197.493,197.534,197.417,197.422,3445899995.0
2005-07-29 20:30:00,197.433,197.593,197.433,197.495,4050800000.0
2005-07-29 20:45:00,197.508,197.583,197.441,197.5,3995099989.0
2005-07-29 21:00:00,197.482,197.614,197.447,197.549,3148099997.0
2005-07-29 21:15:00,197.48,197.611,197.462,197.551,2944400001.0
2005-07-29 21:30:00,197.58,197.626,197.512,197.555,1435699996.0
2005-07-29 21:45:00,197.558,197.626,197.523,197.531,1354600001.0
2005-07-29 22:00:00,197.571,197.696,197.533,197.629,1521899998.0
2005-07-29 22:15:00,197.694,197.748,197.644,197.696,1576699996.0
2005-07-29 22:30:00,197.724,197.752,197.676,197.694,1503300000.0
2005-07-29 22:45:00,197.706,197.821,197.692,197.766,1030900001.0
2005-07-31 23:00:00,197.74,197.79,197.694,197.746,829299999.0
2005-07-31 23:15:00,197.754,197.794,197.719,197.73,769300000.0
2005-07-31 23:30:00,197.759,197.772,197.711,197.751,734800001.0
2005-07-31 23:45:00,197.745,197.849,197.732,197.784,812700000.0
2005-08-01 00:00:00,197.71,197.778,197.603,197.696,771299998.0
2005-08-01 00:15:00,197.668,197.764,197.62,197.708,828700003.0
2005-08-01 00:30:00,197.711,197.747,197.6,197.715,717600000.0
2005-08-01 00:45:00,197.644,197.825,197.616,197.72,737500000.0
2005-08-01 01:00:00,197.724,197.869,197.638,197.773,765399999.0
2005-08-01 01:15:00,197.783,197.869,197.707,197.763,766800000.0
2005-08-01 01:30:00,197.752,197.768,197.59,197.702,660900001.0
2005-08-01 01:45:00,197.733,197.77,197.653,197.673,725100000.0
2005-08-01 02:00:00,197.742,197.742,197.488,197.563,763799999.0
2005-08-01 02:15:00,197.566,197.649,197.513,197.629,889199999.0
2005-08-01 02:30:00,197.596,197.758,197.593,197.73,748200000.0
2005-08-01 02:45:00,197.733,197.749,197.526,197.572,852100001.0
2005-08-01 03:00:00,197.566,197.746,197.543,197.623,798499997.0
2005-08-01 03:15:00,197.63,197.668,197.479,197.486,753699998.0
2005-08-01 03:30:00,197.449,197.556,197.432,197.501,702000001.0
2005-08-01 03:45:00,197.466,197.58,197.423,197.518,668099998.0
2005-08-01 04:00:00,197.529,197.635,197.479,197.552,857699999.0
2005-08-01 04:15:00,197.582,197.737,197.519,197.698,804800001.0
2005-08-01 04:30:00,197.685,197.793,197.571,197.688,651300001.0
2005-08-01 04:45:00,197.679,197.815,197.657,197.704,820499998.0
2005-08-01 05:00:00,197.774,197.792,197.591,197.607,769600002.0
2005-08-01 05:15:00,197.603,197.696,197.508,197.627,916200007.0
2005-08-01 05:30:00,197.665,197.751,197.599,197.676,853200001.0
2005-08-01 05:45:00,197.737,197.77,197.63,197.729,782199999.0
2005-08-01 06:00:00,197.678,197.721,197.584,197.657,691400000.0
2005-08-01 06:15:00,197.617,197.685,197.578,197.578,858400002.0
2005-08-01 06:30:00,197.582,197.625,197.456,197.541,704200001.0
2005-08-01 06:45:00,197.533,197.659,197.525,197.613,636600000.0
2005-08-01 07:00:00,197.613,197.69,197.581,197.621,703499999.0
2005-08-01 07:15:00,197.679,197.687,197.556,197.632,710899999.0
2005-08-01 07:30:00,197.64,197.693,197.547,197.601,728400000.0
2005-08-01 07:45:00,197.597,197.665,197.544,197.593,857499999.0
2005-08-01 08:00:00,197.589,197.737,197.553,197.659,650399999.0
2005-08-01 08:15:00,197.66,197.696,197.462,197.479,725600002.0
2005-08-01 08:30:00,197.496,197.699,197.495,197.61,900000000.0
2005-08-01 08:45:00,197.617,197.659,197.5,197.643,731900000.0
2005-08-01 09:00:00,197.639,197.738,197.461,197.474,717200003.0
2005-08-01 09:15:00,197.465,197.626,197.402,197.489,757499998.0
2005-08-01 09:30:00,197.497,197.662,197.497,197.654,647600002.0
2005-08-01 09:45:00,197.616,197.765,197.568,197.667,676400002.0
2005-08-01 10:00:00,197.654,197.819,197.619,197.742,768200002.0
2005-08-01 10:15:00,197.711,197.727,197.358,197.527,703600001.0
2005-08-01 10:30:00,197.532,197.612,197.434,197.54,663799999.0
2005-08-01 10:45:00,197.573,197.639,197.467,197.579,826900004.0
2005-08-01 11:00:00,197.578,197.636,197.451,197.487,698699997.0
2005-08-01 11:15:00,197.483,197.612,197.469,197.566,611800000.0
2005-08-01 11:30:00,197.548,197.637,197.488,197.552,765100001.0
2005-08-01 11:45:00,197.526,197.666,197.526,197.607,765700001.0
2005-08-01 12:00:00,197.643,197.843,197.602,197.831,760499995.0
2005-08-01 12:15:00,197.793,197.856,197.691,197.699,706000001.0
2005-08-01 12:30:00,197.681,197.834,197.681,197.726,767800001.0
2005-08-01 12:45:00,197.731,197.859,197.713,197.848,831000001.0
2005-08-01 13:00:00,197.848,197.864,197.678,197.71,821900000.0
2005-08-01 13:15:00,197.694,197.77,197.603,197.608,830500003.0
2005-08-01 13:30:00,197.595,197.74,197.586,197.728,799799999.0
2005-08-01 13:45:00,197.684,197.73,197.57,197.578,734300002.0
2005-08-01 14:00:00,197.569,197.669,197.493,197.604,715899998.0
2005-08-01 14:15:00,197.609,197.764,197.517,197.738,726700002.0
2005-08-01 14:30:00,197.719,197.758,197.607,197.663,736200002.0
2005-08-01 14:45:00,197.663,197.801,197.622,197.778,673500000.0
2005-08-01 15:00:00,197.769,197.984,197.727,197.93,651099999.0
2005-08-01 15:15:00,197.915,198.059,197.811,197.992,687499998.0
2005-08-01 15:30:00,197.997,198.137,197.993,198.104,759400002.0
2005-08-01 15:45:00,198.097,198.276,198.07,198.236,663000003.0
2005-08-01 16:00:00,198.228,198.352,198.155,198.222,668900005.0
2005-08-01 16:15:00,198.238,198.319,198.126,198.139,831000001.0
2005-08-01 16:30:00,198.14,198.341,198.14,198.192,730300000.0
2005-08-01 16:45:00,198.211,198.483,198.2,198.483,939900001.0
2005-08-01 17:00:00,198.487,198.584,198.341,198.365,815800000.0
2005-08-01 17:15:00,198.38,198.575,198.373,198.516,744800001.0
2005-08-01 17:30:00,198.435,198.611,198.435,198.595,762000004.0
2005-08-01 17:45:00,198.551,198.558,198.318,198.34,735400002.0
2005-08-01 18:00:00,198.338,198.517,198.307,198.413,7925000002.0
2005-08-01 18:15:00,198.499,198.614,198.44,198.485,7833900013.0
2005-08-01 18:30:00,198.452,198.595,198.427,198.557,4807099999.0
2005-08-01 18:45:00,198.575,198.615,198.398,198.485,3125400008.0
2005-08-01 19:00:00,198.424,198.508,198.395,198.413,3117800010.0
2005-08-01 19:15:00,198.423,198.5,198.392,198.415,3139100005.0
2005-08-01 19:30:00,198.41,198.47,198.333,198.388,3291200002.0
2005-08-01 19:45:00,198.399,198.442,198.321,198.333,2239300008.0
2005-08-01 20:00:00,198.362,198.48,198.312,198.455,2712999999.0
2005-08-01 20:15:00,198.447,198.511,198.402,198.487,3624099995.0
2005-08-01 20:30:00,198.485,198.532,198.417,198.508,3962899997.0
2005-08-01 20:45:00,198.446,198.509,198.321,198.34,3791099999.0
2005-08-01 21:00:00,198.338,198.376,198.261,198.287,3085899996.0
2005-08-01 21:15:00,198.286,198.391,198.274,198.359,2885200004.0
2005-08-01 21:30:00,198.326,198.398,198.299,198.332,1577599998.0
2005-08-01 21:45:00,198.341,198.486,198.298,198.409,1289700001.0
2005-08-01 22:00:00,198.405,198.486,198.364,198.426,1384899997.0
2005-08-01 22:15:00,198.424,198.503,198.378,198.472,1391500001.0
2005-08-01 22:30:00,198.49,198.509,198.392,198.461,1490600001.0
2005-08-01 22:45:00,198.457,198.482,198.292,198.396,1161299999.0
2005-08-01 23:00:00,198.37,198.464,198.27,198.37,842600002.0
2005-08-01 23:15:00,198.402,198.472,198.352,198.429,674100000.0
2005-08-01 23:30:00,198.501,198.594,198.397,198.497,634300000.0
2005-08-01 23:45:00,198.551,198.577,198.453,198.542,721799998.0
2005-08-02 00:00:00,198.547,198.591,198.457,198.487,697600001.0
2005-08-02 00:15:00,198.51,198.541,198.421,198.45,780900000.0
2005-08-02 00:30:00,198.446,198.51,198.381,198.485,764800000.0
2005-08-02 00:45:00,198.44,198.503,198.378,198.441,687799998.0
2005-08-02 01:00:00,198.465,198.478,198.2,198.278,743100001.0
2005-08-02 01:15:00,198.215,198.414,198.196,198.338,812699998.0
2005-08-02 01:30:00,198.325,198.419,198.287,198.419,797899998.0
2005-08-02 01:45:00,198.379,198.482,198.311,198.36,809600002.0
2005-08-02 02:00:00,198.36,198.469,198.322,198.44,711300003.0
2005-08-02 02:15:00,198.404,198.506,198.325,198.393,677599999.0
2005-08-02 02:30:00,198.425,198.449,198.339,198.385,769799998.0
2005-08-02 02:45:00,198.363,198.42,198.321,198.353,866300002.0
2005-08-02 03:00:00,198.339,198.389,198.204,198.249,716799995.0
2005-08-02 03:15:00,198.225,198.246,198.073,198.109,681299999.0
2005-08-02 03:30:00,198.1,198.214,198.07,198.108,636000002.0
2005-08-02 03:45:00,198.119,198.143,197.855,197.873,748100001.0
2005-08-02 04:00:00,197.87,198.03,197.85,198.022,800799998.0
2005-08-02 04:15:00,198.039,198.09,197.935,197.985,800000005.0
2005-08-02 04:30:00,198.0,198.098,197.98,198.065,678100000.0
2005-08-02 04:45:00,198.018,198.091,197.905,197.907,795400002.0
2005-08-02 05:00:00,197.93,198.041,197.881,197.993,834199997.0
2005-08-02 05:15:00,197.991,198.137,197.958,198.136,733700001.0
2005-08-02 05:30:00,198.093,198.17,198.034,198.104,701600000.0
2005-08-02 05:45:00,198.124,198.158,198.054,198.063,784400000.0
2005-08-02 06:00:00,198.056,198.214,198.012,198.138,847500003.0
2005-08-02 06:15:00,198.147,198.181,198.091,198.115,742600000.0
2005-08-02 06:30:00,198.115,198.177,198.026,198.145,732700000.0
2005-08-02 06:45:00,198.068,198.106,197.955,198.063,808899999.0
2005-08-02 07:00:00,198.044,198.122,197.982,198.01,722800001.0
2005-08-02 07:15:00,198.036,198.128,198.027,198.075,832200002.0
2005-08-02 07:30:00,198.082,198.111,197.978,198.046,762900000.0
2005-08-02 07:45:00,198.043,198.083,197.864,197.976,840400001.0
2005-08-02 08:00:00,198.018,198.109,197.868,197.93,709500000.0
2005-08-02 08:15:00,197.893,197.946,197.699,197.715,661699998.0
2005-08-02 08:30:00,197.741,197.774,197.419,197.491,864700002.0
2005-08-02 08:45:00,197.523,197.575,197.424,197.482,660899999.0
2005-08-02 09:00:00,197.504,197.557,197.346,197.354,738199998.0
2005-08-02 09:15:00,197.384,197.451,197.221,197.234,810600001.0
2005-08-02 09:30:00,197.214,197.412,197.214,197.393,671600001.0
2005-08-02 09:45:00,197.407,197.488,197.286,197.463,755100001.0
2005-08-02 10:00:00,197.484,197.643,197.425,197.552,873900002.0
2005-08-02 10:15:00,197.55,197.594,197.453,197.49,818200002.0
2005-08-02 10:30:00,197.486,197.496,197.308,197.422,785200003.0
2005-08-02 10:45:00,197.389,197.421,197.223,197.353,711699999.0
2005-08-02 11:00:00,197.358,197.409,197.311,197.351,826199997.0
2005-08-02 11:15:00,197.364,197.364,197.195,197.227,660000001.0
2005-08-02 11:30:00,197.208,197.344,197.197,197.311,781000000.0
2005-08-02 11:45:00,197.319,197.529,197.319,197.39,745199999.0
2005-08-02 12:00:00,197.387,197.522,197.382,197.399,720199998.0
2005-08-02 12:15:00,197.44,197.454,197.324,197.378,869400003.0
2005-08-02 12:30:00,197.421,197.433,197.353,197.381,714900000.0
2005-08-02 12:45:00,197.37,197.551,197.348,197.438,792300001.0
2005-08-02 13:00:00,197.421,197.647,197.421,197.598,816999997.0
2005-08-02 13:15:00,197.601,197.666,197.513,197.521,702300000.0
2005-08-02 13:30:00,197.519,197.594,197.475,197.514,815099998.0
2005-08-02 13:45:00,197.483,197.574,197.457,197.505,763500005.0
2005-08-02 14:00:00,197.532,197.55,197.379,197.398,757200001.0
2005-08-02 14:15:00,197.362,197.42,197.221,197.352,808500000.0
2005-08-02 14:30:00,197.328,197.591,197.32,197.463,636100001.0
2005-08-02 14:45:00,197.433,197.497,197.147,197.292,665800000.0
2005-08-02 15:00:00,197.29,197.429,197.271,197.319,631699999.0
2005-08-02 15:15:00,197.33,197.393,197.235,197.365,739100002.0
2005-08-02 15:30:00,197.37,197.478,197.36,197.402,850199998.0
2005-08-02 15:45:00,197.427,197.505,197.34,197.357,826199995.0
2005-08-02 16:00:00,197.338,197.38,197.227,197.23,816099999.0
2005-08-02 16:15:00,197.219,197.293,197.173,197.29,748900001.0
2005-08-02 16:30:00,197.294,197.308,197.129,197.167,723900002.0
2005-08-02 16:45:00,197.154,197.248,197.077,197.077,794199999.0
2005-08-02 17:00:00,197.073,197.112,196.919,196.925,728299998.0
2005-08-02 17:15:00,196.935,197.18,196.921,197.168,653000003.0
2005-08-02 17:30:00,197.11,197.28,197.097,197.193,794799998.0
2005-08-02 17:45:00,197.203,197.366,197.139,197.228,767000001.0
2005-08-02 18:00:00,197.274,197.351,197.172,197.21,7949900003.0
2005-08-02 18:15:00,197.22,197.289,197.152,197.178,7831000000.0
2005-08-02 18:30:00,197.185,197.32,197.178,197.3,4426300005.0
2005-08-02 18:45:00,197.302,197.36,197.231,197.259,3217100002.0
2005-08-02 19:00:00,197.243,197.308,197.191,197.206,2869800004.0
2005-08-02 19:15:00,197.215,197.324,197.151,197.32,3112299998.0
2005-08-02 19:30:00,197.277,197.372,197.205,197.309,3441000003.0
2005-08-02 19:45:00,197.296,197.378,197.252,197.369,2496299997.0
2005-08-02 20:00:00,197.316,197.401,197.261,197.346,2652000010.0
2005-08-02 20:15:00,197.335,197.403,197.262,197.329,3569100003.0
2005-08-02 20:30:00,197.255,197.315,197.128,197.144,3986500005.0
2005-08-02 20:45:00,197.172,197.265,197.084,197.215,3925500004.0
2005-08-02 21:00:00,197.24,197.348,197.205,197.28,2953699992.0
2005-08-02 21:15:00,197.262,197.317,197.064,197.215,3133999999.0
2005-08-02 21:30:00,197.239,197.334,197.085,197.271,1371999998.0
2005-08-02 21:45:00,197.307,197.307,197.116,197.166,1155300004.0
2005-08-02 22:00:00,197.166,197.269,197.156,197.21,1517300004.0
2005-08-02 22:15:00,197.227,197.388,197.217,197.32,1408700002.0
2005-08-02 22:30:00,197.314,197.354,197.258,197.322,1426899999.0
2005-08-02 22:45:00,197.321,197.391,197.277,197.342,1286399998.0
2005-08-02 23:00:00,197.318,197.445,197.281,197.329,767299998.0
2005-08-02 23:15:00,197.335,197.351,197.174,197.31,824500001.0
2005-08-02 23:30:00,197.327,197.338,197.198,197.268,751300002.0
2005-08-02 23:45:00,197.274,197.367,197.231,197.285,782699999.0
2005-08-03 00:00:00,197.33,197.33,197.174,197.25,744000001.0
2005-08-03 00:15:00,197.26,197.319,197.197,197.252,777699998.0
2005-08-03 00:30:00,197.247,197.255,197.132,197.171,741200000.0
2005-08-03 00:45:00,197.192,197.266,197.14,197.232,688900001.0
2005-08-03 01:00:00,197.235,197.328,197.205,197.23,712099999.0
2005-08-03 01:15:00,197.228,197.316,197.191,197.278,887899999.0
2005-08-03 01:30:00,197.235,197.338,197.15,197.308,661000001.0
2005-08-03 01:45:00,197.289,197.384,197.212,197.271,836399998.0
2005-08-03 02:00:00,197.274,197.377,197.233,197.283,847499996.0
2005-08-03 02:15:00,197.284,197.459,197.284,197.429,757900001.0
2005-08-03 02:30:00,197.418,197.511,197.388,197.492,701400001.0
2005-08-03 02:45:00,197.492,197.498,197.37,197.455,787700002.0
2005-08-03 03:00:00,197.465,197.473,197.281,197.337,701399998.0
2005-08-03 03:15:00,197.377,197.47,197.333,197.435,715599997.0
2005-08-03 03:30:00,197.413,197.501,197.389,197.428,832300000.0
2005-08-03 03:45:00,197.426,197.508,197.385,197.455,593100000.0
2005-08-03 04:00:00,197.436,197.619,197.416,197.442,781999999.0
2005-08-03 04:15:00,197.45,197.561,197.388,197.429,871700003.0
2005-08-03 04:30:00,197.465,197.502,197.365,197.382,764600002.0
2005-08-03 04:45:00,197.351,197.413,197.259,197.306,811400005.0
2005-08-03 05:00:00,197.289,197.392,197.219,197.322,735800002.0
2005-08-03 05:15:00,197.324,197.384,197.259,197.337,815100000.0
2005-08-03 05:30:00,197.353,197.502,197.292,197.502,711699997.0
2005-08-03 05:45:00,197.508,197.585,197.445,197.5,812000001.0
2005-08-03 06:00:00,197.55,197.612,197.46,197.486,841499998.0
2005-08-03 06:15:00,197.495,197.563,197.421,197.433,780900003.0
2005-08-03 06:30:00,197.437,197.581,197.401,197.525,708499998.0
2005-08-03 06:45:00,197.542,197.548,197.377,197.46,762299997.0
2005-08-03 07:00:00,197.439,197.532,197.387,197.486,690800004.0
2005-08-03 07:15:00,197.478,197.61,197.444,197.61,747700001.0
2005-08-03 07:30:00,197.578,197.625,197.463,197.551,755200002.0
2005-08-03 07:45:00,197.537,197.596,197.482,197.568,867700002.0
2005-08-03 08:00:00,197.588,197.629,197.495,197.522,742900003.0
2005-08-03 08:15:00,197.545,197.603,197.428,197.583,740199998.0
2005-08-03 08:30:00,197.56,197.563,197.396,197.445,769699999.0
2005-08-03 08:45:00,197.443,197.499,197.301,197.483,678300001.0
2005-08-03 09:00:00,197.443,197.557,197.408,197.548,634100000.0
2005-08-03 09:15:00,197.574,197.639,197.505,197.6,868599999.0
2005-08-03 09:30:00,197.587,197.686,197.57,197.666,681599998.0
2005-08-03 09:45:00,197.663,197.694,197.539,197.575,868900004.0
2005-08-03 10:00:00,197.577,197.677,197.493,197.53,731000001.0
2005-08-03 10:15:00,197.535,197.667,197.492,197.644,689200001.0
2005-08-03 10:30:00,197.652,197.928,197.652,197.896,698099999.0
2005-08-03 10:45:00,197.898,197.984,197.838,197.92,781800002.0
2005-08-03 11:00:00,197.915,198.086,197.907,198.064,887300004.0
2005-08-03 11:15:00,198.043,198.373,198.006,198.364,716100001.0
2005-08-03 11:30:00,198.397,198.5,198.253,198.287,857599999.0
2005-08-03 11:45:00,198.272,198.424,198.233,198.261,831599999.0
2005-08-03 12:00:00,198.246,198.365,198.129,198.144,770000002.0
2005-08-03 12:15:00,198.152,198.187,197.992,198.043,841099999.0
2005-08-03 12:30:00,198.066,198.132,198.016,198.048,805100002.0
2005-08-03 12:45:00,198.056,198.162,197.959,198.006,797799999.0
2005-08-03 13:00:00,198.0,198.053,197.855,197.955,801900003.0
2005-08-03 13:15:00,197.926,198.043,197.881,197.937,949000001.0
2005-08-03 13:30:00,197.957,198.049,197.911,197.931,643999999.0
2005-08-03 13:45:00,197.895,198.071,197.895,197.95,839000000.0
2005-08-03 14:00:00,197.95,198.004,197.841,197.899,666099998.0
2005-08-03 14:15:00,197.9,197.938,197.791,197.841,740800001.0
2005-08-03 14:30:00,197.838,198.029,197.838,197.926,667799998.0
2005-08-03 14:45:00,197.886,197.886,197.702,197.786,723300000.0
2005-08-03 15:00:00,197.787,197.846,197.689,197.846,645800001.0
2005-08-03 15:15:00,197.847,197.934,197.791,197.912,818599999.0
2005-08-03 15:30:00,197.922,197.956,197.825,197.849,760099998.0
2005-08-03 15:45:00,197.854,197.972,197.852,197.952,722800000.0
2005-08-03 16:00:00,197.962,197.964,197.82,197.874,623299999.0
2005-08-03 16:15:00,197.902,197.918,197.827,197.847,816999999.0
2005-08-03 16:30:00,197.856,197.913,197.681,197.682,850400002.0
2005-08-03 16:45:00,197.665,197.81,197.65,197.78,873199999.0
2005-08-03 17:00:00,197.755,197.92,197.659,197.877,737700004.0
2005-08-03 17:15:00,197.928,197.982,197.643,197.673,879900003.0
2005-08-03 17:30:00,197.668,197.785,197.664,197.775,722599998.0
2005-08-03 17:45:00,197.782,197.802,197.626,197.68,785699998.0
2005-08-03 18:00:00,197.729,197.823,197.555,197.582,7726600004.0
2005-08-03 18:15:00,197.581,197.741,197.491,197.57,7673599994.0
2005-08-03 18:30:00,197.58,197.613,197.442,197.467,5041300012.0
2005-08-03 18:45:00,197.48,197.515,197.357,197.427,2963099994.0
2005-08-03 19:00:00,197.42,197.448,197.306,197.393,2991499991.0
2005-08-03 19:15:00,197.42,197.571,197.35,197.534,3080400002.0
2005-08-03 19:30:00,197.545,197.608,197.456,197.522,3298400006.0
2005-08-03 19:45:00,197.522,197.696,197.514,197.641,2378900000.0
2005-08-03 20:00:00,197.595,197.671,197.505,197.566,2778699996.0
2005-08-03 20:15:00,197.595,197.601,197.478,197.526,3565699995.0
2005-08-03 20:30:00,197.554,197.647,197.5,197.581,4304699998.0
2005-08-03 20:45:00,197.595,197.648,197.447,197.481,3906599994.0
2005-08-03 21:00:00,197.488,197.582,197.447,197.555,3002000001.0
2005-08-03 21:15:00,197.534,197.612,197.45,197.524,3027000007.0
2005-08-03 21:30:00,197.526,197.557,197.443,197.477,1529100000.0
2005-08-03 21:45:00,197.475,197.516,197.415,197.427,1165899998.0
2005-08-03 22:00:00,197.408,197.491,197.323,197.367,1401700002.0
2005-08-03 22:15:00,197.335,197.43,197.32,197.345,1582800006.0
2005-08-03 22:30:00,197.328,197.47,197.311,197.438,1482900001.0
2005-08-03 22:45:00,197.418,197.47,197.359,197.435,1141300003.0
2005-08-03 23:00:00,197.415,197.529,197.392,197.456,784799999.0
2005-08-03 23:15:00,197.481,197.492,197.339,197.38,792399999.0
2005-08-03 23:30:00,197.395,197.495,197.359,197.454,779100000.0
2005-08-03 23:45:00,197.442,197.553,197.438,197.536,825999998.0
2005-08-04 00:00:00,197.505,197.611,197.452,197.579,818599996.0
2005-08-04 00:15:00,197.615,197.633,197.452,197.513,783800001.0
2005-08-04 00:30:00,197.525,197.631,197.504,197.575,654200000.0
2005-08-04 00:45:00,197.549,197.616,197.503,197.572,727800000.0
2005-08-04 01:00:00,197.588,197.652,197.48,197.59,627300003.0
2005-08-04 01:15:00,197.613,197.65,197.459,197.539,848000000.0
2005-08-04 01:30:00,197.507,197.718,197.501,197.67,700099999.0
2005-08-04 01:45:00,197.662,197.724,197.625,197.652,784900004.0
2005-08-04 02:00:00,197.652,197.747,197.572,197.58,840600000.0
2005-08-04 02:15:00,197.597,197.684,197.569,197.656,927100002.0
2005-08-04 02:30:00,197.66,197.806,197.63,197.802,813300001.0
2005-08-04 02:45:00,197.713,197.84,197.699,197.71,803900003.0
2005-08-04 03:00:00,197.671,197.687,197.285,197.378,700900000.0
2005-08-04 03:15:00,197.351,197.485,197.235,197.408,852000000.0
2005-08-04 03:30:00,197.407,197.554,197.381,197.389,685799998.0
2005-08-04 03:45:00,197.375,197.463,197.319,197.415,713299997.0
2005-08-04 04:00:00,197.459,197.474,197.312,197.381,796499997.0
2005-08-04 04:15:00,197.398,197.406,197.296,197.346,725100001.0
2005-08-04 04:30:00,197.397,197.406,197.196,197.395,684699998.0
2005-08-04 04:45:00,197.359,197.495,197.284,197.492,782400003.0
2005-08-04 05:00:00,197.474,197.501,197.359,197.458,747500006.0
2005-08-04 05:15:00,197.457,197.541,197.426,197.453,874000001.0
2005-08-04 05:30:00,197.473,197.544,197.44,197.51,673600001.0
2005-08-04 05:45:00,197.488,197.538,197.438,197.5,775200001.0
2005-08-04 06:00:00,197.477,197.573,197.444,197.472,852900002.0
2005-08-04 06:15:00,197.452,197.537,197.409,197.467,713100000.0
2005-08-04 06:30:00,197.474,197.568,197.449,197.449,665500000.0
2005-08-04 06:45:00,197.46,197.592,197.411,197.531,778600000.0
2005-08-04 07:00:00,197.541,197.59,197.463,197.504,710499999.0
2005-08-04 07:15:00,197.492,197.547,197.33,197.36,837600002.0
2005-08-04 07:30:00,197.339,197.418,197.248,197.351,788700000.0
2005-08-04 07:45:00,197.372,197.404,197.268,197.36,972699996.0
2005-08-04 08:00:00,197.373,197.399,197.15,197.215,692099998.0
2005-08-04 08:15:00,197.203,197.331,197.117,197.132,797800001.0
2005-08-04 08:30:00,197.093,197.199,197.06,197.199,837000003.0
2005-08-04 08:45:00,197.202,197.238,197.037,197.097,668600002.0
2005-08-04 09:00:00,197.09,197.146,197.004,197.022,841300000.0
2005-08-04 09:15:00,197.025,197.127,196.879,196.985,690099998.0
2005-08-04 09:30:00,196.993,197.232,196.993,197.116,840200001.0
2005-08-04 09:45:00,197.107,197.27,197.024,197.212,649599999.0
2005-08-04 10:00:00,197.195,197.564,197.194,197.329,715100001.0
2005-08-04 10:15:00,197.307,197.418,197.113,197.199,861000000.0
2005-08-04 10:30:00,197.191,197.414,197.169,197.396,743699999.0
2005-08-04 10:45:00,197.408,197.474,197.342,197.456,769800001.0
2005-08-04 11:00:00,197.468,197.468,197.308,197.38,725000001.0
2005-08-04 11:15:00,197.358,197.749,197.338,197.726,679100002.0
2005-08-04 11:30:00,197.741,197.78,197.604,197.707,776700000.0
2005-08-04 11:45:00,197.703,197.916,197.703,197.852,704899999.0
2005-08-04 12:00:00,197.887,197.894,197.68,197.732,749599999.0
2005-08-04 12:15:00,197.762,198.111,197.728,198.079,726000000.0
2005-08-04 12:30:00,198.08,198.112,197.94,198.07,754499999.0
2005-08-04 12:45:00,198.108,198.209,198.044,198.11,903100000.0
2005-08-04 13:00:00,198.185,198.499,197.947,198.357,716200001.0
2005-08-04 13:15:00,198.34,198.351,198.046,198.046,802200000.0
2005-08-04 13:30:00,198.034,198.143,198.005,198.096,762099999.0
2005-08-04 13:45:00,198.047,198.111,197.981,197.989,700200001.0
2005-08-04 14:00:00,197.978,198.011,197.871,197.884,796899999.0
2005-08-04 14:15:00,197.869,197.936,197.82,197.864,736400001.0
2005-08-04 14:30:00,197.84,197.927,197.819,197.92,670299998.0
2005-08-04 14:45:00,197.92,197.999,197.818,197.945,847700000.0
2005-08-04 15:00:00,197.947,198.022,197.87,197.948,800099998.0
2005-08-04 15:15:00,197.931,198.031,197.84,197.85,714399998.0
2005-08-04 15:30:00,197.845,197.919,197.709,197.73,722099999.0
2005-08-04 15:45:00,197.736,197.875,197.664,197.839,771600000.0
2005-08-04 16:00:00,197.872,198.089,197.857,198.03,557299999.0
2005-08-04 16:15:00,198.067,198.172,198.05,198.087,671500000.0
2005-08-04 16:30:00,198.068,198.14,197.932,197.962,785199998.0
2005-08-04 16:45:00,197.947,198.07,197.919,197.922,897800000.0
2005-08-04 17:00:00,197.907,198.052,197.883,198.003,781700004.0
2005-08-04 17:15:00,198.01,198.05,197.819,197.845,743700002.0
2005-08-04 17:30:00,197.811,198.016,197.811,197.95,679299998.0
2005-08-04 17:45:00,197.939,197.987,197.751,197.8,804299997.0
2005-08-04 18:00:00,197.816,197.972,197.784,197.888,7876800001.0
2005-08-04 18:15:00,197.879,197.973,197.829,197.867,7457400003.0
2005-08-04 18:30:00,197.879,197.925,197.761,197.762,4525200001.0
2005-08-04 18:45:00,197.744,197.906,197.744,197.87,3384400000.0
2005-08-04 19:00:00,197.897,198.077,197.83,198.05,3038100004.0
2005-08-04 19:15:00,198.027,198.112,197.909,197.943,2968100005.0
2005-08-04 19:30:00,197.94,198.01,197.857,197.887,3564700002.0
2005-08-04 19:45:00,197.902,198.051,197.877,197.937,2368800003.0
2005-08-04 20:00:00,198.025,198.036,197.896,197.996,2800900000.0
2005-08-04 20:15:00,197.998,198.069,197.931,197.978,3512900004.0
2005-08-04 20:30:00,197.977,198.104,197.94,198.104,4002300004.0
2005-08-04 20:45:00,198.06,198.116,198.007,198.031,3923600001.0
2005-08-04 21:00:00,198.052,198.17,198.013,198.09,3095000005.0
2005-08-04 21:15:00,198.095,198.207,198.068,198.124,2942500001.0
2005-08-04 21:30:00,198.155,198.218,198.08,198.107,1276900001.0
2005-08-04 21:45:00,198.135,198.18,198.068,198.097,1287799997.0
2005-08-04 22:00:00,198.112,198.207,198.077,198.116,1354100002.0
2005-08-04 22:15:00,198.162,198.244,198.083,198.171,1445700000.0
2005-08-04 22:30:00,198.159,198.249,198.07,198.102,1395799999.0
2005-08-04 22:45:00,198.089,198.164,197.981,198.039,1049800000.0
2005-08-04 23:00:00,198.045,198.075,197.866,198.045,917400001.0
2005-08-04 23:15:00,198.074,198.087,197.893,198.052,833700002.0
2005-08-04 23:30:00,198.03,198.103,197.976,198.07,725500003.0
2005-08-04 23:45:00,198.054,198.085,197.982,198.008,839700000.0
2005-08-05 00:00:00,198.032,198.061,197.905,197.948,800900004.0
2005-08-05 00:15:00,197.957,197.991,197.851,197.912,904999999.0
2005-08-05 00:30:00,197.917,198.059,197.847,198.052,754299999.0
2005-08-05 00:45:00,198.026,198.129,197.979,198.076,656000002.0
2005-08-05 01:00:00,198.064,198.116,198.006,198.072,651999998.0
2005-08-05 01:15:00,198.045,198.13,197.984,198.047,843799997.0
2005-08-05 01:30:00,198.062,198.082,197.976,198.002,792099999.0
2005-08-05 01:45:00,198.044,198.194,197.988,198.055,729599999.0
2005-08-05 02:00:00,198.03,198.184,198.008,198.122,827799997.0
2005-08-05 02:15:00,198.13,198.179,198.051,198.115,669800000.0
2005-08-05 02:30:00,198.135,198.232,198.113,198.198,765499999.0
2005-08-05 02:45:00,198.212,198.314,198.148,198.173,908500000.0
2005-08-05 03:00:00,198.184,198.271,198.131,198.152,775900001.0
2005-08-05 03:15:00,198.143,198.207,198.067,198.192,801200007.0
2005-08-05 03:30:00,198.182,198.215,197.944,198.062,780900003.0
2005-08-05 03:45:00,198.019,198.115,197.986,198.078,788600000.0
2005-08-05 04:00:00,198.06,198.187,198.05,198.137,755300001.0
2005-08-05 04:15:00,198.105,198.26,198.085,198.185,819300001.0
2005-08-05 04:30:00,198.216,198.341,198.159,198.221,687400000.0
2005-08-05 04:45:00,198.218,198.327,198.201,198.272,830199997.0
2005-08-05 05:00:00,198.261,198.32,198.17,198.291,736800001.0
2005-08-05 05:15:00,198.303,198.52,198.29,198.341,797599999.0
2005-08-05 05:30:00,198.435,198.587,198.349,198.574,816899999.0
2005-08-05 05:45:00,198.585,198.663,198.507,198.568,845900001.0
2005-08-05 06:00:00,198.602,198.638,198.497,198.638,807600001.0
2005-08-05 06:15:00,198.587,198.704,198.565,198.648,608299999.0
2005-08-05 06:30:00,198.62,198.667,198.513,198.538,850300000.0
2005-08-05 06:45:00,198.572,198.615,198.372,198.422,794400001.0
2005-08-05 07:00:00,198.399,198.412,198.309,198.354,912600001.0
2005-08-05 07:15:00,198.341,198.531,198.297,198.49,733099999.0
2005-08-05 07:30:00,198.499,198.537,198.336,198.369,698899999.0
2005-08-05 07:45:00,198.356,198.497,198.297,198.352,811199998.0
2005-08-05 08:00:00,198.367,198.424,198.225,198.29,756900001.0
2005-08-05 08:15:00,198.293,198.356,198.194,198.26,675500001.0
2005-08-05 08:30:00,198.209,198.341,197.977,198.004,862899999.0
2005-08-05 08:45:00,197.991,198.165,197.983,198.054,738400002.0
2005-08-05 09:00:00,198.013,198.168,198.008,198.095,700400001.0
2005-08-05 09:15:00,198.119,198.14,198.018,198.112,722700002.0
2005-08-05 09:30:00,198.125,198.17,198.025,198.121,817100005.0
2005-08-05 09:45:00,198.102,198.268,198.085,198.215,795500002.0
2005-08-05 10:00:00,198.195,198.252,198.123,198.225,757900001.0
2005-08-05 10:15:00,198.238,198.363,198.186,198.271,745300000.0
2005-08-05 10:30:00,198.297,198.408,198.279,198.374,821499999.0
2005-08-05 10:45:00,198.41,198.445,198.274,198.274,747100001.0
2005-08-05 11:00:00,198.305,198.539,198.272,198.457,644200000.0
2005-08-05 11:15:00,198.461,198.526,198.312,198.325,719500002.0
2005-08-05 11:30:00,198.315,198.504,198.306,198.43,713199998.0
2005-08-05 11:45:00,198.423,198.493,198.375,198.458,804100000.0
2005-08-05 12:00:00,198.452,198.458,198.323,198.333,794300000.0
2005-08-05 12:15:00,198.338,198.422,198.246,198.276,679600001.0
2005-08-05 12:30:00,198.263,198.61,198.263,198.533,695499998.0
2005-08-05 12:45:00,198.555,198.56,198.43,198.512,726699998.0
2005-08-05 13:00:00,198.49,198.592,198.464,198.577,806800000.0
2005-08-05 13:15:00,198.6,198.773,198.519,198.77,822400002.0
2005-08-05 13:30:00,198.731,198.731,198.474,198.62,634099998.0
2005-08-05 13:45:00,198.6,198.639,198.392,198.526,825400003.0
2005-08-05 14:00:00,198.552,198.607,198.458,198.551,665700006.0
2005-08-05 14:15:00,198.553,198.69,198.472,198.55,790000000.0
2005-08-05 14:30:00,198.507,198.742,198.289,198.606,646400001.0
2005-08-05 14:45:00,198.594,198.797,198.514,198.619,831899999.0
2005-08-05 15:00:00,198.638,198.797,198.627,198.708,694200000.0
2005-08-05 15:15:00,198.701,198.775,198.591,198.764,614000000.0
2005-08-05 15:30:00,198.771,198.843,198.68,198.688,688100001.0
2005-08-05 15:45:00,198.683,198.793,198.657,198.749,844700002.0
2005-08-05 16:00:00,198.777,198.864,198.691,198.691,824999996.0
2005-08-05 16:15:00,198.673,198.781,198.621,198.781,579800001.0
2005-08-05 16:30:00,198.74,198.896,198.676,198.697,882500002.0
2005-08-05 16:45:00,198.696,198.871,198.696,198.792,929400005.0
2005-08-05 17:00:00,198.795,198.957,198.77,198.945,726500002.0
2005-08-05 17:15:00,198.94,199.021,198.794,198.845,810900003.0
2005-08-05 17:30:00,198.805,198.908,198.713,198.756,710300000.0
2005-08-05 17:45:00,198.762,198.913,198.721,198.859,764600001.0
2005-08-05 18:00:00,198.858,198.967,198.821,198.928,8123599993.0
2005-08-05 18:15:00,198.914,199.073,198.781,198.983,7414600005.0
2005-08-05 18:30:00,198.994,199.032,198.88,198.917,4456800009.0
2005-08-05 18:45:00,198.922,199.022,198.902,198.949,3206300003.0
2005-08-05 19:00:00,198.929,199.012,198.85,198.989,2942800003.0
2005-08-05 19:15:00,199.005,199.039,198.914,199.032,3104099997.0
2005-08-05 19:30:00,199.02,199.081,198.969,199.019,3169600001.0
2005-08-05 19:45:00,199.018,199.101,198.966,199.035,2382700005.0
2005-08-05 20:00:00,199.023,199.116,198.979,199.1,2738200002.0
2005-08-05 20:15:00,199.075,199.226,199.051,199.12,3609300001.0
2005-08-05 20:30:00,199.164,199.243,199.098,199.135,4006199997.0
2005-08-05 20:45:00,199.115,199.181,199.016,199.016,3909300006.0
2005-08-05 21:00:00,199.049,199.13,198.994,199.078,3079400000.0
2005-08-05 21:15:00,199.022,199.137,198.999,199.137,2913899996.0
2005-08-05 21:30:00,199.085,199.135,198.988,199.035,1378300004.0
2005-08-05 21:45:00,199.035,199.249,199.033,199.203,1205000000.0
2005-08-05 22:00:00,199.203,199.253,199.142,199.208,1462300000.0
2005-08-05 22:15:00,199.242,199.273,198.998,199.01,1324500006.0
2005-08-05 22:30:00,199.05,199.165,199.004,199.165,1445599996.0
2005-08-05 22:45:00,199.187,199.187,199.039,199.138,1210200001.0
2005-08-07 23:00:00,199.134,199.281,199.127,199.23,831700000.0
2005-08-07 23:15:00,199.218,199.376,199.197,199.333,738600002.0
2005-08-07 23:30:00,199.373,199.425,199.193,199.252,717800000.0
2005-08-07 23:45:00,199.247,199.347,199.214,199.293,797700000.0
2005-08-08 00:00:00,199.312,199.317,199.175,199.287,890400006.0
2005-08-08 00:15:00,199.235,199.401,199.187,199.209,682799997.0
2005-08-08 00:30:00,199.234,199.304,199.157,199.206,763400000.0
2005-08-08 00:45:00,199.293,199.349,199.222,199.348,812900002.0
2005-08-08 01:00:00,199.41,199.437,199.249,199.342,809799999.0
2005-08-08 01:15:00,199.364,199.435,199.32,199.382,766399999.0
2005-08-08 01:30:00,199.36,199.469,199.317,199.358,680300000.0
2005-08-08 01:45:00,199.358,199.44,199.32,199.376,797000000.0
2005-08-08 02:00:00,199.393,199.474,199.306,199.463,687200001.0
2005-08-08 02:15:00,199.456,199.554,199.434,199.465,814000000.0
2005-08-08 02:30:00,199.445,199.532,199.405,199.508,823499997.0
2005-08-08 02:45:00,199.489,199.568,199.404,199.546,728899999.0
2005-08-08 03:00:00,199.544,199.582,199.421,199.494,799199998.0
2005-08-08 03:15:00,199.498,199.565,199.33,199.363,720800001.0
2005-08-08 03:30:00,199.343,199.476,199.296,199.406,746899999.0
2005-08-08 03:45:00,199.42,199.487,199.356,199.378,750900001.0
2005-08-08 04:00:00,199.357,199.481,199.343,199.397,866900000.0
2005-08-08 04:15:00,199.39,199.462,199.366,199.383,785499999.0
2005-08-08 04:30:00,199.4,199.456,199.364,199.412,828799996.0
2005-08-08 04:45:00,199.399,199.429,199.282,199.359,773200002.0
2005-08-08 05:00:00,199.375,199.393,199.245,199.274,821599999.0
2005-08-08 05:15:00,199.296,199.516,199.293,199.515,847099999.0
2005-08-08 05:30:00,199.474,199.528,199.384,199.493,622800000.0
2005-08-08 05:45:00,199.511,199.599,199.444,199.539,684499998.0
2005-08-08 06:00:00,199.531,199.598,199.448,199.448,760899997.0
2005-08-08 06:15:00,199.434,199.503,199.255,199.362,680199999.0
2005-08-08 06:30:00,199.334,199.77,199.304,199.605,685999999.0
2005-08-08 06:45:00,199.513,199.517,199.262,199.396,817900000.0
2005-08-08 07:00:00,199.4,199.52,199.277,199.421,803799998.0
2005-08-08 07:15:00,199.416,199.546,199.331,199.542,720500000.0
2005-08-08 07:30:00,199.52,199.553,199.288,199.288,906800004.0
2005-08-08 07:45:00,199.275,199.394,199.213,199.335,740500000.0
2005-08-08 08:00:00,199.351,199.624,199.292,199.624,706900000.0
2005-08-08 08:15:00,199.594,199.6,199.379,199.434,683200000.0
2005-08-08 08:30:00,199.461,199.487,199.284,199.3,781999998.0
2005-08-08 08:45:00,199.279,199.446,199.265,199.42,676300000.0
2005-08-08 09:00:00,199.404,199.597,199.382,199.532,727900001.0
2005-08-08 09:15:00,199.533,199.565,199.265,199.357,733500003.0
2005-08-08 09:30:00,199.369,199.369,199.223,199.263,672600000.0
2005-08-08 09:45:00,199.246,199.479,199.246,199.479,720100001.0
2005-08-08 10:00:00,199.533,199.575,199.401,199.473,645700000.0
2005-08-08 10:15:00,199.466,199.56,199.417,199.552,774200002.0
2005-08-08 10:30:00,199.517,200.107,199.517,200.007,892100001.0
2005-08-08 10:45:00,200.0,200.093,199.927,200.093,821000003.0
2005-08-08 11:00:00,200.127,200.13,199.918,199.935,835399998.0
2005-08-08 11:15:00,199.921,199.987,199.795,199.795,667800001.0
2005-08-08 11:30:00,199.774,199.895,199.744,199.764,817699998.0
2005-08-08 11:45:00,199.72,199.747,199.484,199.511,669399999.0
2005-08-08 12:00:00,199.536,199.628,199.509,199.573,698399999.0
2005-08-08 12:15:00,199.523,199.685,199.522,199.674,900100000.0
2005-08-08 12:30:00,199.716,199.784,199.524,199.56,813100001.0
2005-08-08 12:45:00,199.548,199.606,199.413,199.519,788000005.0
2005-08-08 13:00:00,199.519,199.624,199.407,199.523,796500001.0
2005-08-08 13:15:00,199.477,199.726,199.419,199.632,749999999.0
2005-08-08 13:30:00,199.666,199.787,199.624,199.757,851000000.0
2005-08-08 13:45:00,199.748,199.836,199.685,199.712,749099999.0
2005-08-08 14:00:00,199.702,199.778,199.656,199.678,740700001.0
2005-08-08 14:15:00,199.681,199.828,199.629,199.775,728300000.0
2005-08-08 14:30:00,199.748,199.832,199.704,199.773,651100001.0
2005-08-08 14:45:00,199.725,199.783,199.649,199.694,678300001.0
2005-08-08 15:00:00,199.671,199.718,199.573,199.652,720700000.0
2005-08-08 15:15:00,199.618,199.692,199.563,199.566,723599998.0
2005-08-08 15:30:00,199.555,199.777,199.54,199.682,776000000.0
2005-08-08 15:45:00,199.697,199.726,199.486,199.551,848800002.0
2005-08-08 16:00:00,199.573,199.584,199.402,199.445,757699998.0
2005-08-08 16:15:00,199.455,199.694,199.455,199.566,673700001.0
2005-08-08 16:30:00,199.62,199.643,199.46,199.556,750999999.0
2005-08-08 16:45:00,199.544,199.699,199.499,199.699,890300006.0
2005-08-08 17:00:00,199.707,199.767,199.638,199.744,653900000.0
2005-08-08 17:15:00,199.716,199.919,199.68,199.873,764199998.0
2005-08-08 17:30:00,199.864,199.873,199.656,199.757,710600002.0
2005-08-08 17:45:00,199.779,199.902,199.737,199.815,786499997.0
2005-08-08 18:00:00,199.788,199.898,199.705,199.73,8036600005.0
2005-08-08 18:15:00,199.794,199.807,199.687,199.786,7745000009.0
2005-08-08 18:30:00,199.795,199.908,199.75,199.815,4657899993.0
2005-08-08 18:45:00,199.8,199.888,199.74,199.814,3124699998.0
2005-08-08 19:00:00,199.809,199.959,199.78,199.884,2888700012.0
2005-08-08 19:15:00,199.865,199.978,199.827,199.923,2961300003.0
2005-08-08 19:30:00,199.929,199.994,199.861,199.952,3421800004.0
2005-08-08 19:45:00,199.946,200.141,199.903,200.041,2217599995.0
2005-08-08 20:00:00,200.055,200.121,200.008,200.06,2821800001.0
2005-08-08 20:15:00,200.064,200.099,199.976,200.083,3457600006.0
2005-08-08 20:30:00,200.104,200.192,200.065,200.082,3983899995.0
2005-08-08 20:45:00,200.131,200.214,200.089,200.155,3974800001.0
2005-08-08 21:00:00,200.157,200.226,200.067,200.067,2944600000.0
2005-08-08 21:15:00,200.061,200.23,200.049,200.186,2972899994.0
2005-08-08 21:30:00,200.152,200.228,200.098,200.135,1571899996.0
2005-08-08 21:45:00,200.131,200.175,200.057,200.067,1225800001.0
2005-08-08 22:00:00,200.035,200.163,200.008,200.074,1337899999.0
2005-08-08 22:15:00,200.036,200.171,200.011,200.078,1495200005.0
2005-08-08 22:30:00,200.093,200.153,200.049,200.092,1466599999.0
2005-08-08 22:45:00,200.112,200.212,200.084,200.192,1100199999.0
2005-08-08 23:00:00,200.162,200.208,200.097,200.175,780899998.0
2005-08-08 23:15:00,200.141,200.215,200.06,200.114,778400001.0
2005-08-08 23:30:00,200.127,200.162,200.027,200.076,738500002.0
2005-08-08 23:45:00,200.14,200.181,200.072,200.124,782700001.0
2005-08-09 00:00:00,200.132,200.212,200.091,200.14,744700002.0
2005-08-09 00:15:00,200.165,200.182,200.055,200.074,761599999.0
2005-08-09 00:30:00,200.094,200.162,200.008,200.019,685700000.0
2005-08-09 00:45:00,200.019,200.063,199.915,199.915,763399999.0
2005-08-09 01:00:00,199.948,200.023,199.784,199.824,812900000.0
2005-08-09 01:15:00,199.856,199.996,199.782,199.948,940500001.0
2005-08-09 01:30:00,199.952,200.041,199.874,200.04,749599999.0
2005-08-09 01:45:00,200.054,200.057,199.912,199.955,705699998.0
2005-08-09 02:00:00,199.977,200.041,199.903,199.977,759200002.0
2005-08-09 02:15:00,199.994,200.037,199.878,199.973,732100000.0
2005-08-09 02:30:00,199.985,200.052,199.918,199.979,742099999.0
2005-08-09 02:45:00,199.985,200.047,199.877,199.999,768000003.0
2005-08-09 03:00:00,199.994,200.034,199.776,199.887,688300003.0
2005-08-09 03:15:00,199.902,199.93,199.74,199.82,812099999.0
2005-08-09 03:30:00,199.787,199.843,199.693,199.701,812000003.0
2005-08-09 03:45:00,199.699,199.796,199.613,199.724,721600003.0
2005-08-09 04:00:00,199.744,199.783,199.673,199.768,884000000.0
2005-08-09 04:15:00,199.766,199.888,199.732,199.817,844200001.0
2005-08-09 04:30:00,199.808,199.87,199.678,199.736,789299998.0
2005-08-09 04:45:00,199.714,199.849,199.714,199.787,681399999.0
2005-08-09 05:00:00,199.766,199.808,199.667,199.679,643800001.0
2005-08-09 05:15:00,199.775,199.775,199.565,199.683,722100000.0
2005-08-09 05:30:00,199.718,199.829,199.656,199.805,799400000.0
2005-08-09 05:45:00,199.777,199.782,199.596,199.626,848400003.0
2005-08-09 06:00:00,199.643,199.688,199.596,199.618,692699997.0
2005-08-09 06:15:00,199.598,199.748,199.598,199.72,681100000.0
2005-08-09 06:30:00,199.646,199.673,199.544,199.565,711100001.0
2005-08-09 06:45:00,199.572,199.727,199.563,199.694,758999999.0
2005-08-09 07:00:00,199.65,199.691,199.552,199.66,843599999.0
2005-08-09 07:15:00,199.699,199.762,199.609,199.738,732800004.0
2005-08-09 07:30:00,199.756,199.955,199.706,199.941,684000001.0
2005-08-09 07:45:00,199.945,200.169,199.868,200.169,724300002.0
2005-08-09 08:00:00,200.17,200.17,199.775,199.828,717299999.0
2005-08-09 08:15:00,199.836,199.904,199.737,199.787,893100001.0
2005-08-09 08:30:00,199.801,199.931,199.786,199.839,752500003.0
2005-08-09 08:45:00,199.851,199.984,199.805,199.884,778200003.0
2005-08-09 09:00:00,199.861,199.939,199.762,199.775,767600000.0
2005-08-09 09:15:00,199.78,199.945,199.666,199.666,743600000.0
2005-08-09 09:30:00,199.651,199.911,199.599,199.861,692600000.0
2005-08-09 09:45:00,199.849,199.936,199.816,199.881,824999999.0
2005-08-09 10:00:00,199.925,199.935,199.701,199.735,718599997.0
2005-08-09 10:15:00,199.763,199.861,199.654,199.702,740399998.0
2005-08-09 10:30:00,199.725,199.988,199.725,199.921,762100002.0
2005-08-09 10:45:00,199.92,199.925,199.728,199.833,784900000.0
2005-08-09 11:00:00,199.867,200.004,199.848,199.915,678900002.0
2005-08-09 11:15:00,199.902,200.057,199.876,200.023,734399998.0
2005-08-09 11:30:00,200.021,200.067,199.934,199.972,952299995.0
2005-08-09 11:45:00,199.956,200.058,199.84,199.902,773700003.0
2005-08-09 12:00:00,199.907,200.01,199.859,199.986,856100000.0
2005-08-09 12:15:00,199.994,200.155,199.959,200.093,784400001.0
2005-08-09 12:30:00,200.137,200.149,199.966,200.037,785000005.0
2005-08-09 12:45:00,200.023,200.046,199.816,199.857,753100000.0
2005-08-09 13:00:00,199.853,199.911,199.8,199.85,670699999.0
2005-08-09 13:15:00,199.846,199.986,199.811,199.966,837400000.0
2005-08-09 13:30:00,199.958,200.02,199.909,199.964,750000000.0
2005-08-09 13:45:00,199.995,200.032,199.925,199.942,674199998.0
2005-08-09 14:00:00,199.914,200.038,199.829,200.025,734799999.0
2005-08-09 14:15:00,200.048,200.081,199.979,200.049,773600000.0
2005-08-09 14:30:00,199.958,200.02,199.847,199.942,814599999.0
2005-08-09 14:45:00,199.947,199.961,199.795,199.868,802800000.0
2005-08-09 15:00:00,199.857,200.032,199.814,200.019,700500001.0
2005-08-09 15:15:00,200.025,200.087,199.927,199.927,796100000.0
2005-08-09 15:30:00,199.935,199.995,199.847,199.883,831799997.0
2005-08-09 15:45:00,199.888,200.059,199.758,200.059,727199998.0
2005-08-09 16:00:00,200.016,200.1,199.824,199.858,689199999.0
2005-08-09 16:15:00,199.863,199.91,199.792,199.889,824499999.0
2005-08-09 16:30:00,199.87,199.942,199.856,199.919,741599997.0
2005-08-09 16:45:00,199.937,200.016,199.88,199.92,906500001.0
2005-08-09 17:00:00,199.888,199.904,199.76,199.776,852299997.0
2005-08-09 17:15:00,199.814,199.889,199.762,199.802,581700000.0
2005-08-09 17:30:00,199.797,199.893,199.744,199.89,784599998.0
2005-08-09 17:45:00,199.831,199.982,199.805,199.923,778900003.0
2005-08-09 18:00:00,199.95,200.015,199.872,199.897,7759500008.0
2005-08-09 18:15:00,199.967,200.028,199.882,199.994,7535400011.0
2005-08-09 18:30:00,199.957,200.103,199.933,200.048,4377599999.0
2005-08-09 18:45:00,200.045,200.131,199.93,199.975,3030199990.0
2005-08-09 19:00:00,199.909,200.024,199.883,200.0,2640999997.0
2005-08-09 19:15:00,200.034,200.069,199.947,200.013,3482200010.0
2005-08-09 19:30:00,199.972,200.086,199.949,200.032,3257500004.0
2005-08-09 19:45:00,200.015,200.126,199.962,200.096,2494700003.0
2005-08-09 20:00:00,200.07,200.164,200.017,200.085,2812000002.0
2005-08-09 20:15:00,200.108,200.127,199.862,199.888,3411300001.0
2005-08-09 20:30:00,199.907,200.05,199.753,199.87,4010100007.0
2005-08-09 20:45:00,199.876,199.966,199.787,199.862,3994800003.0
2005-08-09 21:00:00,199.847,199.981,199.834,199.879,2983299991.0
2005-08-09 21:15:00,199.868,199.942,199.787,199.918,2981299999.0
2005-08-09 21:30:00,199.932,200.027,199.863,199.972,1368800001.0
2005-08-09 21:45:00,199.964,200.089,199.942,200.038,1176400003.0
2005-08-09 22:00:00,200.032,200.122,200.014,200.053,1436899999.0
2005-08-09 22:15:00,200.026,200.116,199.977,200.026,1482300003.0
2005-08-09 22:30:00,200.021,200.127,200.014,200.08,1293499998.0
2005-08-09 22:45:00,200.084,200.096,199.907,199.945,1272599997.0
2005-08-09 23:00:00,200.027,200.115,199.968,200.065,727399999.0
2005-08-09 23:15:00,200.094,200.137,199.967,200.095,849999997.0
2005-08-09 23:30:00,200.104,200.163,200.037,200.042,627499999.0
2005-08-09 23:45:00,200.055,200.108,199.835,199.912,765299998.0
2005-08-10 00:00:00,199.943,199.975,199.821,199.831,735300000.0
2005-08-10 00:15:00,199.85,199.946,199.784,199.849,726400000.0
2005-08-10 00:30:00,199.816,199.864,199.734,199.769,725399999.0
2005-08-10 00:45:00,199.767,199.862,199.729,199.794,792500004.0
2005-08-10 01:00:00,199.76,199.88,199.743,199.806,734499999.0
2005-08-10 01:15:00,199.803,199.86,199.656,199.687,815999999.0
2005-08-10 01:30:00,199.702,199.802,199.667,199.685,692500000.0
2005-08-10 01:45:00,199.713,199.797,199.609,199.675,717000001.0
2005-08-10 02:00:00,199.659,199.699,199.396,199.492,668099999.0
2005-08-10 02:15:00,199.49,199.505,199.268,199.289,705399999.0
2005-08-10 02:30:00,199.283,199.525,199.275,199.425,765799999.0
2005-08-10 02:45:00,199.443,199.633,199.419,199.497,792900002.0
2005-08-10 03:00:00,199.495,199.538,199.375,199.386,764999999.0
2005-08-10 03:15:00,199.393,199.439,199.167,199.206,658899998.0
2005-08-10 03:30:00,199.209,199.345,199.155,199.263,753800002.0
2005-08-10 03:45:00,199.317,199.351,199.155,199.197,860800005.0
2005-08-10 04:00:00,199.172,199.23,199.111,199.189,809299999.0
2005-08-10 04:15:00,199.177,199.212,199.083,199.164,888900001.0
2005-08-10 04:30:00,199.164,199.264,199.133,199.16,775099997.0
2005-08-10 04:45:00,199.185,199.243,199.121,199.199,812400001.0
2005-08-10 05:00:00,199.18,199.243,199.102,199.184,780000003.0
2005-08-10 05:15:00,199.176,199.31,199.155,199.209,738499998.0
2005-08-10 05:30:00,199.26,199.285,199.141,199.153,628100001.0
2005-08-10 05:45:00,199.146,199.235,199.126,199.14,870899998.0
2005-08-10 06:00:00,199.15,199.215,199.116,199.157,617900001.0
2005-08-10 06:15:00,199.157,199.216,199.095,199.14,707200000.0
2005-08-10 06:30:00,199.134,199.157,199.024,199.027,869599995.0
2005-08-10 06:45:00,199.052,199.071,198.871,198.894,822600002.0
2005-08-10 07:00:00,198.922,198.955,198.824,198.9,813200002.0
2005-08-10 07:15:00,198.906,199.05,198.851,198.891,758900001.0
2005-08-10 07:30:00,198.893,199.009,198.832,198.976,686299999.0
2005-08-10 07:45:00,199.014,199.146,198.917,199.127,814200001.0
2005-08-10 08:00:00,199.149,199.164,198.79,198.81,568999999.0
2005-08-10 08:15:00,198.826,199.005,198.777,198.992,807000002.0
2005-08-10 08:30:00,199.007,199.027,198.854,198.931,898799998.0
2005-08-10 08:45:00,198.943,199.027,198.906,198.946,693900000.0
2005-08-10 09:00:00,198.935,199.085,198.777,199.027,708300002.0
2005-08-10 09:15:00,199.072,199.094,198.867,198.867,751600001.0
2005-08-10 09:30:00,198.885,198.953,198.793,198.855,684300001.0
2005-08-10 09:45:00,198.861,199.01,198.818,198.893,655600001.0
2005-08-10 10:00:00,198.898,199.006,198.873,198.907,768499996.0
2005-08-10 10:15:00,198.899,198.961,198.753,198.855,775199999.0
2005-08-10 10:30:00,198.775,198.983,198.767,198.912,815900000.0
2005-08-10 10:45:00,198.937,198.942,198.571,198.649,654799999.0
2005-08-10 11:00:00,198.749,198.769,198.611,198.741,904000002.0
2005-08-10 11:15:00,198.74,198.915,198.724,198.724,809999999.0
2005-08-10 11:30:00,198.749,198.961,198.56,198.875,766700001.0
2005-08-10 11:45:00,198.86,199.118,198.857,199.094,706800000.0
2005-08-10 12:00:00,199.104,199.104,198.886,198.948,758199997.0
2005-08-10 12:15:00,198.94,199.104,198.916,198.938,652900001.0
2005-08-10 12:30:00,198.958,199.136,198.933,199.12,811900001.0
2005-08-10 12:45:00,199.078,199.161,198.963,198.987,838400000.0
2005-08-10 13:00:00,198.973,199.087,198.954,198.983,853899997.0
2005-08-10 13:15:00,198.966,199.17,198.966,199.104,743199998.0
2005-08-10 13:30:00,199.093,199.203,199.051,199.189,906300006.0
2005-08-10 13:45:00,199.171,199.198,199.009,199.009,663199999.0
2005-08-10 14:00:00,199.006,199.095,198.898,198.968,807400001.0
2005-08-10 14:15:00,198.966,199.086,198.919,199.022,778399999.0
2005-08-10 14:30:00,199.017,199.154,198.951,199.058,699000000.0
2005-08-10 14:45:00,199.09,199.157,199.022,199.064,631799999.0
2005-08-10 15:00:00,199.104,199.107,198.969,199.04,768499999.0
2005-08-10 15:15:00,199.02,199.091,198.905,198.94,688300001.0
2005-08-10 15:30:00,198.9,198.996,198.87,198.967,716100001.0
2005-08-10 15:45:00,198.893,198.935,198.782,198.806,692000001.0
2005-08-10 16:00:00,198.718,198.782,198.634,198.675,647999999.0
2005-08-10 16:15:00,198.658,198.683,198.395,198.464,701200002.0
2005-08-10 16:30:00,198.424,198.545,198.371,198.371,778300002.0
2005-08-10 16:45:00,198.382,198.561,198.346,198.526,822000000.0
2005-08-10 17:00:00,198.515,198.582,198.393,198.4,694899999.0
2005-08-10 17:15:00,198.352,198.499,198.275,198.345,795100003.0
2005-08-10 17:30:00,198.324,198.544,198.324,198.377,782999999.0
2005-08-10 17:45:00,198.374,198.409,198.279,198.337,811800001.0
2005-08-10 18:00:00,198.346,198.419,198.242,198.371,8097599989.0
2005-08-10 18:15:00,198.317,198.403,198.199,198.247,7314300009.0
2005-08-10 18:30:00,198.255,198.523,198.243,198.422,4272199999.0
2005-08-10 18:45:00,198.451,198.545,198.3,198.379,3030100002.0
2005-08-10 19:00:00,198.38,198.476,198.303,198.393,2938100000.0
2005-08-10 19:15:00,198.398,198.496,198.345,198.422,3171699999.0
2005-08-10 19:30:00,198.408,198.45,198.313,198.362,3071299994.0
2005-08-10 19:45:00,198.35,198.428,198.29,198.29,2485899999.0
2005-08-10 20:00:00,198.301,198.415,198.255,198.338,2644099996.0
2005-08-10 20:15:00,198.342,198.55,198.325,198.517,3670600007.0
2005-08-10 20:30:00,198.504,198.66,198.446,198.591,3892000006.0
2005-08-10 20:45:00,198.596,198.623,198.41,198.455,4043699998.0
2005-08-10 21:00:00,198.47,198.636,198.438,198.554,2964099998.0
2005-08-10 21:15:00,198.539,198.61,198.451,198.497,3137400002.0
2005-08-10 21:30:00,198.527,198.573,198.433,198.504,1377900001.0
2005-08-10 21:45:00,198.523,198.631,198.468,198.548,1119200003.0
2005-08-10 22:00:00,198.551,198.628,198.487,198.531,1435500002.0
2005-08-10 22:15:00,198.526,198.635,198.49,198.559,1518100001.0
2005-08-10 22:30:00,198.51,198.629,198.499,198.515,1434899996.0
2005-08-10 22:45:00,198.527,198.641,198.496,198.633,1216800002.0
2005-08-10 23:00:00,198.627,198.68,198.521,198.651,833899999.0
2005-08-10 23:15:00,198.682,198.747,198.579,198.667,778800000.0
2005-08-10 23:30:00,198.702,198.846,198.641,198.825,734299996.0
2005-08-10 23:45:00,198.805,198.829,198.692,198.692,787800000.0
2005-08-11 00:00:00,198.658,198.793,198.607,198.793,769199998.0
2005-08-11 00:15:00,198.725,198.86,198.7,198.709,794000000.0
2005-08-11 00:30:00,198.744,198.81,198.704,198.742,873900000.0
2005-08-11 00:45:00,198.758,198.799,198.691,198.729,742399997.0
2005-08-11 01:00:00,198.731,198.804,198.648,198.648,826999998.0
2005-08-11 01:15:00,198.633,198.735,198.576,198.593,682400002.0
2005-08-11 01:30:00,198.611,198.668,198.511,198.596,717100000.0
2005-08-11 01:45:00,198.575,198.631,198.526,198.599,730299998.0
2005-08-11 02:00:00,198.624,198.659,198.371,198.411,790300000.0
2005-08-11 02:15:00,198.414,198.645,198.405,198.575,727599999.0
2005-08-11 02:30:00,198.594,198.738,198.551,198.723,730900000.0
2005-08-11 02:45:00,198.712,198.824,198.583,198.583,734300002.0
2005-08-11 03:00:00,198.586,198.671,198.363,198.363,840500001.0
2005-08-11 03:15:00,198.37,198.652,198.366,198.576,756200002.0
2005-08-11 03:30:00,198.584,198.708,198.485,198.52,724000000.0
2005-08-11 03:45:00,198.547,198.558,198.326,198.394,765099998.0
2005-08-11 04:00:00,198.354,198.502,198.312,198.491,615000001.0
2005-08-11 04:15:00,198.516,198.525,198.382,198.456,774900000.0
2005-08-11 04:30:00,198.489,198.516,198.357,198.381,678500000.0
2005-08-11 04:45:00,198.492,198.505,198.365,198.422,768299999.0
2005-08-11 05:00:00,198.465,198.482,198.376,198.457,786000000.0
2005-08-11 05:15:00,198.472,198.488,198.357,198.357,685400001.0
2005-08-11 05:30:00,198.401,198.443,198.337,198.42,746799998.0
2005-08-11 05:45:00,198.432,198.472,198.358,198.411,751699998.0
2005-08-11 06:00:00,198.421,198.504,198.378,198.463,835499998.0
2005-08-11 06:15:00,198.483,198.521,198.349,198.368,722900002.0
2005-08-11 06:30:00,198.361,198.374,198.255,198.333,726499996.0
2005-08-11 06:45:00,198.356,198.368,198.219,198.328,656999999.0
2005-08-11 07:00:00,198.334,198.348,198.212,198.278,719900001.0
2005-08-11 07:15:00,198.262,198.317,198.151,198.228,887300003.0
2005-08-11 07:30:00,198.239,198.359,198.124,198.197,820899999.0
2005-08-11 07:45:00,198.214,198.28,198.113,198.217,823900002.0
2005-08-11 08:00:00,198.231,198.324,198.131,198.147,776100004.0
2005-08-11 08:15:00,198.134,198.371,198.129,198.32,736900001.0
2005-08-11 08:30:00,198.371,198.455,198.283,198.362,678500000.0
2005-08-11 08:45:00,198.335,198.428,198.169,198.344,640700001.0
2005-08-11 09:00:00,198.312,198.467,198.265,198.422,678399998.0
2005-08-11 09:15:00,198.408,198.444,198.358,198.416,683400002.0
2005-08-11 09:30:00,198.418,198.46,198.324,198.42,772899998.0
2005-08-11 09:45:00,198.449,198.558,198.414,198.514,747499999.0
2005-08-11 10:00:00,198.514,198.629,198.379,198.629,710600001.0
2005-08-11 10:15:00,198.647,198.755,198.587,198.696,871700002.0
2005-08-11 10:30:00,198.691,198.857,198.647,198.791,803900000.0
2005-08-11 10:45:00,198.817,198.819,198.676,198.733,805300002.0
2005-08-11 11:00:00,198.743,198.782,198.606,198.692,674699999.0
2005-08-11 11:15:00,198.639,198.777,198.596,198.747,716000000.0
2005-08-11 11:30:00,198.752,198.852,198.722,198.755,754999999.0
2005-08-11 11:45:00,198.728,198.816,198.724,198.724,760200000.0
2005-08-11 12:00:00,198.762,198.883,198.713,198.859,655599999.0
2005-08-11 12:15:00,198.873,198.923,198.822,198.827,749300000.0
2005-08-11 12:30:00,198.851,198.902,198.696,198.832,803199999.0
2005-08-11 12:45:00,198.791,198.897,198.652,198.717,830200001.0
2005-08-11 13:00:00,198.656,198.91,198.656,198.871,861599998.0
2005-08-11 13:15:00,198.863,198.953,198.757,198.837,785899999.0
2005-08-11 13:30:00,198.824,198.991,198.823,198.977,776500002.0
2005-08-11 13:45:00,199.002,199.017,198.865,198.882,731699999.0
2005-08-11 14:00:00,198.868,198.971,198.834,198.971,773600001.0
2005-08-11 14:15:00,198.94,198.951,198.77,198.895,888900000.0
2005-08-11 14:30:00,198.863,198.975,198.832,198.927,802500002.0
2005-08-11 14:45:00,198.927,199.027,198.898,198.997,919700000.0
2005-08-11 15:00:00,198.994,199.0,198.67,198.7,714699998.0
2005-08-11 15:15:00,198.702,198.93,198.639,198.867,754499998.0
2005-08-11 15:30:00,198.875,199.057,198.736,198.745,776400000.0
2005-08-11 15:45:00,198.728,198.961,198.69,198.961,807899999.0
2005-08-11 16:00:00,198.94,198.981,198.689,198.825,637500001.0
2005-08-11 16:15:00,198.83,198.892,198.716,198.718,775700000.0
2005-08-11 16:30:00,198.795,198.807,198.413,198.418,818900004.0
2005-08-11 16:45:00,198.397,198.72,198.337,198.719,904699999.0
2005-08-11 17:00:00,198.752,198.824,198.642,198.713,685399998.0
2005-08-11 17:15:00,198.711,198.78,198.516,198.56,800400002.0
2005-08-11 17:30:00,198.536,198.657,198.498,198.512,696000000.0
2005-08-11 17:45:00,198.527,198.625,198.494,198.567,820600003.0
2005-08-11 18:00:00,198.596,198.652,198.434,198.547,7973600005.0
2005-08-11 18:15:00,198.539,198.64,198.498,198.538,7604900000.0
2005-08-11 18:30:00,198.531,198.625,198.402,198.512,4645200008.0
2005-08-11 18:45:00,198.567,198.626,198.489,198.578,3324299999.0
2005-08-11 19:00:00,198.575,198.661,198.523,198.585,2874400000.0
2005-08-11 19:15:00,198.598,198.753,198.573,198.701,3089100006.0
2005-08-11 19:30:00,198.705,198.829,198.652,198.727,3374200003.0
2005-08-11 19:45:00,198.722,198.817,198.672,198.725,2435599993.0
2005-08-11 20:00:00,198.697,198.802,198.689,198.737,2711100004.0
2005-08-11 20:15:00,198.74,198.9,198.663,198.824,3592100003.0
2005-08-11 20:30:00,198.87,198.891,198.786,198.827,3927900006.0
2005-08-11 20:45:00,198.835,198.875,198.672,198.695,4065900005.0
2005-08-11 21:00:00,198.709,198.841,198.695,198.712,3136399995.0
2005-08-11 21:15:00,198.758,198.787,198.592,198.645,3067900002.0
2005-08-11 21:30:00,198.662,198.716,198.424,198.455,1376299998.0
2005-08-11 21:45:00,198.476,198.593,198.449,198.515,1226099999.0
2005-08-11 22:00:00,198.488,198.59,198.426,198.441,1435300002.0
2005-08-11 22:15:00,198.44,198.552,198.434,198.515,1555200001.0
2005-08-11 22:30:00,198.474,198.585,198.465,198.516,1358500002.0
2005-08-11 22:45:00,198.535,198.659,198.492,198.626,1058900002.0
2005-08-11 23:00:00,198.577,198.786,198.566,198.623,957500002.0
2005-08-11 23:15:00,198.623,198.723,198.538,198.678,674100002.0
2005-08-11 23:30:00,198.704,198.732,198.57,198.615,770900004.0
2005-08-11 23:45:00,198.641,198.725,198.584,198.668,712500002.0
2005-08-12 00:00:00,198.683,198.915,198.637,198.847,877800002.0
2005-08-12 00:15:00,198.84,198.903,198.773,198.792,867899999.0
2005-08-12 00:30:00,198.783,198.872,198.756,198.839,701900001.0
2005-08-12 00:45:00,198.792,198.86,198.739,198.807,728599999.0
2005-08-12 01:00:00,198.832,198.862,198.683,198.691,762000001.0
2005-08-12 01:15:00,198.767,198.887,198.694,198.797,681200001.0
2005-08-12 01:30:00,198.845,198.928,198.803,198.878,670800002.0
2005-08-12 01:45:00,198.871,198.992,198.774,198.84,733599998.0
2005-08-12 02:00:00,198.763,198.815,198.66,198.795,677599999.0
2005-08-12 02:15:00,198.8,198.828,198.639,198.652,817500001.0
2005-08-12 02:30:00,198.657,198.774,198.642,198.705,804899999.0
2005-08-12 02:45:00,198.716,198.904,198.683,198.887,769899999.0
2005-08-12 03:00:00,198.855,198.92,198.799,198.887,693499999.0
2005-08-12 03:15:00,198.892,198.918,198.777,198.857,828200003.0
2005-08-12 03:30:00,198.826,198.842,198.745,198.803,705900004.0
2005-08-12 03:45:00,198.832,198.858,198.725,198.812,799100000.0
2005-08-12 04:00:00,198.797,198.872,198.713,198.744,892599999.0
2005-08-12 04:15:00,198.719,198.775,198.657,198.683,821000001.0
2005-08-12 04:30:00,198.691,198.808,198.657,198.77,701900000.0
2005-08-12 04:45:00,198.758,198.818,198.685,198.72,658300004.0
2005-08-12 05:00:00,198.751,198.807,198.718,198.79,727400001.0
2005-08-12 05:15:00,198.748,198.802,198.665,198.665,773700003.0
2005-08-12 05:30:00,198.707,198.753,198.612,198.73,795799998.0
2005-08-12 05:45:00,198.715,198.771,198.648,198.758,818999998.0
2005-08-12 06:00:00,198.772,198.841,198.694,198.815,765099999.0
2005-08-12 06:15:00,198.845,198.902,198.784,198.834,785099997.0
2005-08-12 06:30:00,198.82,198.879,198.789,198.849,801400001.0
2005-08-12 06:45:00,198.892,198.897,198.565,198.588,706200000.0
2005-08-12 07:00:00,198.597,198.747,198.567,198.691,723700000.0
2005-08-12 07:15:00,198.683,198.824,198.635,198.82,718499998.0
2005-08-12 07:30:00,198.821,198.871,198.733,198.794,724100000.0
2005-08-12 07:45:00,198.812,198.839,198.637,198.676,802800003.0
2005-08-12 08:00:00,198.654,198.747,198.525,198.739,698600003.0
2005-08-12 08:15:00,198.744,198.819,198.695,198.786,698000001.0
2005-08-12 08:30:00,198.803,198.839,198.666,198.785,842199999.0
2005-08-12 08:45:00,198.792,198.812,198.649,198.69,662900000.0
2005-08-12 09:00:00,198.675,198.759,198.643,198.665,847799998.0
2005-08-12 09:15:00,198.656,198.732,198.521,198.632,762000001.0
2005-08-12 09:30:00,198.642,198.693,198.531,198.621,751400000.0
2005-08-12 09:45:00,198.65,198.749,198.599,198.702,736599998.0
2005-08-12 10:00:00,198.686,198.845,198.681,198.793,704299995.0
2005-08-12 10:15:00,198.794,198.948,198.759,198.88,762100000.0
2005-08-12 10:30:00,198.863,198.964,198.755,198.891,764300000.0
2005-08-12 10:45:00,198.903,198.959,198.668,198.743,693099999.0
2005-08-12 11:00:00,198.684,198.757,198.59,198.696,676500001.0
2005-08-12 11:15:00,198.715,198.715,198.551,198.667,696599999.0
2005-08-12 11:30:00,198.66,198.694,198.574,198.65,862700002.0
2005-08-12 11:45:00,198.662,198.746,198.596,198.596,861600004.0
2005-08-12 12:00:00,198.67,198.7,198.608,198.638,729299997.0
2005-08-12 12:15:00,198.623,198.688,198.557,198.629,807500001.0
2005-08-12 12:30:00,198.649,198.7,198.55,198.58,874799999.0
2005-08-12 12:45:00,198.576,198.732,198.576,198.63,844300004.0
2005-08-12 13:00:00,198.624,198.705,198.464,198.521,800900003.0
2005-08-12 13:15:00,198.545,198.639,198.471,198.582,747600000.0
2005-08-12 13:30:00,198.605,198.669,198.549,198.602,764599999.0
2005-08-12 13:45:00,198.581,198.678,198.581,198.638,689999999.0
2005-08-12 14:00:00,198.577,198.671,198.488,198.488,717099999.0
2005-08-12 14:15:00,198.479,198.701,198.46,198.602,738900001.0
2005-08-12 14:30:00,198.546,198.707,198.47,198.558,727300000.0
2005-08-12 14:45:00,198.558,198.751,198.527,198.707,733300000.0
2005-08-12 15:00:00,198.682,198.774,198.525,198.596,755999999.0
2005-08-12 15:15:00,198.593,198.687,198.446,198.487,738900000.0
2005-08-12 15:30:00,198.504,198.942,198.47,198.631,584500003.0
2005-08-12 15:45:00,198.638,198.803,198.492,198.668,817800000.0
2005-08-12 16:00:00,198.665,198.665,198.404,198.479,682300002.0
2005-08-12 16:15:00,198.487,198.629,198.417,198.595,707899998.0
2005-08-12 16:30:00,198.581,198.686,198.517,198.551,809100001.0
2005-08-12 16:45:00,198.553,198.648,198.406,198.632,763299999.0
2005-08-12 17:00:00,198.642,198.679,198.517,198.575,747599999.0
2005-08-12 17:15:00,198.568,198.622,198.454,198.572,632599999.0
2005-08-12 17:30:00,198.559,198.746,198.559,198.741,774700000.0
2005-08-12 17:45:00,198.76,198.816,198.689,198.782,893300002.0
2005-08-12 18:00:00,198.805,198.91,198.721,198.828,8017099999.0
2005-08-12 18:15:00,198.824,199.0,198.801,198.895,7314100005.0
2005-08-12 18:30:00,198.912,199.012,198.828,198.86,4407599990.0
2005-08-12 18:45:00,198.863,198.975,198.788,198.845,3081899997.0
2005-08-12 19:00:00,198.832,198.932,198.791,198.829,2714999999.0
2005-08-12 19:15:00,198.83,198.871,198.736,198.818,3064800003.0
2005-08-12 19:30:00,198.753,198.828,198.655,198.735,3238700006.0
2005-08-12 19:45:00,198.741,198.801,198.592,198.599,2429100005.0
2005-08-12 20:00:00,198.588,198.705,198.568,198.63,2653499998.0
2005-08-12 20:15:00,198.643,198.733,198.618,198.708,3439600003.0
2005-08-12 20:30:00,198.625,198.746,198.597,198.702,3906000000.0
2005-08-12 20:45:00,198.718,198.76,198.376,198.442,3727800006.0
2005-08-12 21:00:00,198.394,198.564,198.394,198.501,3239499992.0
2005-08-12 21:15:00,198.484,198.549,198.434,198.513,2784299999.0
2005-08-12 21:30:00,198.472,198.566,198.447,198.472,1328899997.0
2005-08-12 21:45:00,198.482,198.561,198.393,198.403,1329099997.0
2005-08-12 22:00:00,198.389,198.512,198.363,198.455,1441699999.0
2005-08-12 22:15:00,198.455,198.565,198.416,198.446,1457099998.0
2005-08-12 22:30:00,198.476,198.57,198.412,198.412,1622400009.0
2005-08-12 22:45:00,198.495,198.536,198.372,198.483,920500000.0
2005-08-14 23:00:00,198.508,198.815,198.508,198.752,754100002.0
2005-08-14 23:15:00,198.783,198.798,198.705,198.751,761500001.0
2005-08-14 23:30:00,198.767,198.793,198.716,198.773,678500001.0
2005-08-14 23:45:00,198.763,198.789,198.692,198.705,789300000.0
2005-08-15 00:00:00,198.7,198.752,198.593,198.632,887700001.0
2005-08-15 00:15:00,198.61,198.71,198.557,198.557,713200001.0
2005-08-15 00:30:00,198.6,198.634,198.406,198.474,674499998.0
2005-08-15 00:45:00,198.494,198.549,198.457,198.517,877500002.0
2005-08-15 01:00:00,198.521,198.561,198.445,198.488,904500002.0
2005-08-15 01:15:00,198.52,198.602,198.457,198.582,744500000.0
2005-08-15 01:30:00,198.539,198.597,198.488,198.532,692199999.0
2005-08-15 01:45:00,198.555,198.66,198.475,198.635,766700001.0
2005-08-15 02:00:00,198.628,198.841,198.628,198.841,707900001.0
2005-08-15 02:15:00,198.84,198.872,198.724,198.847,772400001.0
2005-08-15 02:30:00,198.829,198.888,198.682,198.743,795199999.0
2005-08-15 02:45:00,198.74,198.821,198.695,198.752,801499999.0
2005-08-15 03:00:00,198.731,198.782,198.672,198.695,666600002.0
2005-08-15 03:15:00,198.703,198.773,198.645,198.76,747600003.0
2005-08-15 03:30:00,198.735,198.784,198.67,198.695,870300002.0
2005-08-15 03:45:00,198.715,198.764,198.624,198.743,786300005.0
2005-08-15 04:00:00,198.755,198.839,198.688,198.712,841600000.0
2005-08-15 04:15:00,198.74,198.759,198.593,198.665,784300002.0
2005-08-15 04:30:00,198.671,198.759,198.634,198.715,831900000.0
2005-08-15 04:45:00,198.712,198.767,198.619,198.668,701800001.0
2005-08-15 05:00:00,198.662,198.739,198.611,198.683,769500002.0
2005-08-15 05:15:00,198.728,198.728,198.644,198.685,705800001.0
2005-08-15 05:30:00,198.724,198.728,198.604,198.637,661900000.0
2005-08-15 05:45:00,198.648,198.691,198.537,198.57,832199997.0
2005-08-15 06:00:00,198.562,198.711,198.53,198.664,899999998.0
2005-08-15 06:15:00,198.648,198.722,198.606,198.647,765499997.0
2005-08-15 06:30:00,198.638,198.741,198.626,198.664,672400000.0
2005-08-15 06:45:00,198.681,198.714,198.64,198.689,829500001.0
2005-08-15 07:00:00,198.647,198.796,198.612,198.762,764499999.0
2005-08-15 07:15:00,198.825,198.825,198.621,198.695,763600002.0
2005-08-15 07:30:00,198.715,198.73,198.555,198.585,711000000.0
2005-08-15 07:45:00,198.594,198.98,198.552,198.922,789700002.0
2005-08-15 08:00:00,198.901,198.972,198.776,198.829,809100001.0
2005-08-15 08:15:00,198.854,198.925,198.734,198.744,788799999.0
2005-08-15 08:30:00,198.735,198.826,198.686,198.77,848000000.0
2005-08-15 08:45:00,198.789,198.844,198.732,198.809,780699997.0
2005-08-15 09:00:00,198.806,198.836,198.646,198.697,676200001.0
2005-08-15 09:15:00,198.737,198.76,198.609,198.609,746400002.0
2005-08-15 09:30:00,198.571,198.656,198.375,198.482,805600000.0
2005-08-15 09:45:00,198.466,198.66,198.428,198.534,700800000.0
2005-08-15 10:00:00,198.565,198.629,198.372,198.491,744500003.0
2005-08-15 10:15:00,198.511,198.611,198.419,198.591,671799999.0
2005-08-15 10:30:00,198.576,198.623,198.542,198.559,845800002.0
2005-08-15 10:45:00,198.564,198.598,198.426,198.495,715499997.0
2005-08-15 11:00:00,198.502,198.502,198.296,198.383,662399996.0
2005-08-15 11:15:00,198.397,198.442,198.255,198.333,773099995.0
2005-08-15 11:30:00,198.337,198.371,198.209,198.22,759399999.0
2005-08-15 11:45:00,198.218,198.355,198.21,198.229,767199998.0
2005-08-15 12:00:00,198.205,198.304,198.159,198.246,787499999.0
2005-08-15 12:15:00,198.225,198.283,198.132,198.205,766400001.0
2005-08-15 12:30:00,198.237,198.351,198.164,198.224,783099995.0
2005-08-15 12:45:00,198.223,198.295,198.154,198.222,875399999.0
2005-08-15 13:00:00,198.228,198.326,198.178,198.308,825900002.0
2005-08-15 13:15:00,198.246,198.314,198.11,198.154,853300003.0
2005-08-15 13:30:00,198.132,198.303,198.089,198.281,762300000.0
2005-08-15 13:45:00,198.199,198.374,198.199,198.344,680799999.0
2005-08-15 14:00:00,198.326,198.346,198.211,198.267,662399999.0
2005-08-15 14:15:00,198.269,198.295,198.195,198.219,734200000.0
2005-08-15 14:30:00,198.218,198.371,198.174,198.344,723999999.0
2005-08-15 14:45:00,198.327,198.41,198.283,198.35,923699996.0
2005-08-15 15:00:00,198.33,198.428,198.246,198.428,896099996.0
2005-08-15 15:15:00,198.432,198.441,198.304,198.366,798000003.0
2005-08-15 15:30:00,198.357,198.473,198.289,198.317,725699998.0
2005-08-15 15:45:00,198.335,198.393,197.995,198.135,819800003.0
2005-08-15 16:00:00,198.168,198.205,198.032,198.053,698699997.0
2005-08-15 16:15:00,198.018,198.13,197.955,197.983,742000000.0
2005-08-15 16:30:00,198.008,198.06,197.892,197.902,785299998.0
2005-08-15 16:45:00,197.888,198.044,197.888,197.964,838900003.0
2005-08-15 17:00:00,197.963,198.133,197.934,198.061,649100001.0
2005-08-15 17:15:00,198.098,198.116,197.97,198.034,649300000.0
2005-08-15 17:30:00,198.014,198.04,197.867,197.923,735000001.0
2005-08-15 17:45:00,197.939,197.969,197.782,197.827,771100001.0
2005-08-15 18:00:00,197.832,197.971,197.813,197.877,7948100007.0
2005-08-15 18:15:00,197.901,197.919,197.765,197.79,7560899997.0
2005-08-15 18:30:00,197.812,197.86,197.684,197.717,4376200000.0
2005-08-15 18:45:00,197.718,197.767,197.533,197.655,3126500004.0
2005-08-15 19:00:00,197.638,197.762,197.512,197.703,3030300003.0
2005-08-15 19:15:00,197.715,197.799,197.664,197.749,2901900002.0
2005-08-15 19:30:00,197.728,197.794,197.646,197.709,3172100003.0
2005-08-15 19:45:00,197.709,197.857,197.687,197.831,2348300000.0
2005-08-15 20:00:00,197.781,197.948,197.769,197.925,2801300002.0
2005-08-15 20:15:00,197.932,197.962,197.79,197.893,3507700008.0
2005-08-15 20:30:00,197.923,197.979,197.85,197.891,4262499999.0
2005-08-15 20:45:00,197.958,197.971,197.856,197.873,3842099994.0
2005-08-15 21:00:00,197.89,197.973,197.841,197.891,2894599993.0
2005-08-15 21:15:00,197.865,197.959,197.805,197.9,2959900005.0
2005-08-15 21:30:00,197.932,197.951,197.815,197.862,1373599997.0
2005-08-15 21:45:00,197.874,197.92,197.829,197.874,1300200005.0
2005-08-15 22:00:00,197.857,197.912,197.818,197.818,1367500004.0
2005-08-15 22:15:00,197.83,197.912,197.766,197.785,1643000003.0
2005-08-15 22:30:00,197.8,197.839,197.738,197.783,1417099999.0
2005-08-15 22:45:00,197.795,197.894,197.73,197.846,1250400007.0
2005-08-15 23:00:00,197.851,197.905,197.779,197.865,917499999.0
2005-08-15 23:15:00,197.853,197.969,197.811,197.811,817099997.0
2005-08-15 23:30:00,197.844,197.872,197.744,197.834,876699999.0
2005-08-15 23:45:00,197.891,197.972,197.819,197.958,693000003.0
2005-08-16 00:00:00,197.92,197.963,197.839,197.882,870000000.0
2005-08-16 00:15:00,197.885,197.927,197.818,197.837,648899999.0
2005-08-16 00:30:00,197.828,197.907,197.806,197.867,791699999.0
2005-08-16 00:45:00,197.859,197.973,197.808,197.847,734499996.0
2005-08-16 01:00:00,197.838,197.893,197.773,197.835,868000003.0
2005-08-16 01:15:00,197.845,198.002,197.821,197.987,720500002.0
2005-08-16 01:30:00,197.975,198.023,197.783,197.833,761800001.0
2005-08-16 01:45:00,197.867,197.895,197.736,197.758,818299997.0
2005-08-16 02:00:00,197.776,197.832,197.665,197.81,978900000.0
2005-08-16 02:15:00,197.803,197.851,197.681,197.762,691500000.0
2005-08-16 02:30:00,197.725,197.8,197.639,197.72,765700002.0
2005-08-16 02:45:00,197.703,197.773,197.557,197.596,808200000.0
2005-08-16 03:00:00,197.576,197.648,197.421,197.519,870699998.0
2005-08-16 03:15:00,197.518,197.582,197.462,197.512,734300002.0
2005-08-16 03:30:00,197.484,197.547,197.454,197.514,756900000.0
2005-08-16 03:45:00,197.532,197.651,197.492,197.562,873500003.0
2005-08-16 04:00:00,197.588,197.642,197.527,197.619,843200002.0
2005-08-16 04:15:00,197.631,197.686,197.552,197.635,712599999.0
2005-08-16 04:30:00,197.61,197.648,197.545,197.605,718000003.0
2005-08-16 04:45:00,197.617,197.769,197.59,197.657,761799999.0
2005-08-16 05:00:00,197.64,197.701,197.588,197.673,809900000.0
2005-08-16 05:15:00,197.687,197.75,197.626,197.711,785600005.0
2005-08-16 05:30:00,197.71,197.724,197.568,197.597,794600005.0
2005-08-16 05:45:00,197.585,197.586,197.436,197.518,765899998.0
2005-08-16 06:00:00,197.474,197.612,197.47,197.559,843100001.0
2005-08-16 06:15:00,197.548,197.636,197.528,197.621,756700001.0
2005-08-16 06:30:00,197.577,197.689,197.527,197.654,741100003.0
2005-08-16 06:45:00,197.663,197.703,197.613,197.655,823400002.0
2005-08-16 07:00:00,197.654,197.749,197.595,197.63,856499997.0
2005-08-16 07:15:00,197.603,197.673,197.567,197.595,779599999.0
2005-08-16 07:30:00,197.568,197.666,197.551,197.661,819800003.0
2005-08-16 07:45:00,197.631,197.698,197.591,197.694,747800003.0
2005-08-16 08:00:00,197.682,197.722,197.559,197.722,767400001.0
2005-08-16 08:15:00,197.691,197.775,197.644,197.695,824000004.0
2005-08-16 08:30:00,197.684,197.768,197.613,197.613,881200002.0
2005-08-16 08:45:00,197.642,197.795,197.543,197.666,770500003.0
2005-08-16 09:00:00,197.709,197.839,197.677,197.768,695399997.0
2005-08-16 09:15:00,197.78,197.795,197.693,197.787,718700000.0
2005-08-16 09:30:00,197.793,197.922,197.717,197.731,718700003.0
2005-08-16 09:45:00,197.72,197.872,197.662,197.692,801700001.0
2005-08-16 10:00:00,197.687,197.793,197.678,197.726,788400005.0
2005-08-16 10:15:00,197.723,197.821,197.691,197.723,777100005.0
2005-08-16 10:30:00,197.739,197.96,197.739,197.803,860199999.0
2005-08-16 10:45:00,197.834,197.919,197.715,197.732,701899999.0
2005-08-16 11:00:00,197.716,197.854,197.702,197.783,671800002.0
2005-08-16 11:15:00,197.733,197.818,197.71,197.725,769800000.0
2005-08-16 11:30:00,197.721,197.783,197.61,197.715,898400000.0
2005-08-16 11:45:00,197.737,197.767,197.675,197.698,803499999.0
2005-08-16 12:00:00,197.704,197.778,197.659,197.686,699899999.0
2005-08-16 12:15:00,197.675,197.695,197.553,197.595,763900003.0
2005-08-16 12:30:00,197.627,197.638,197.486,197.523,805099999.0
2005-08-16 12:45:00,197.505,197.59,197.439,197.56,826000001.0
2005-08-16 13:00:00,197.513,197.585,197.413,197.51,777999998.0
2005-08-16 13:15:00,197.483,197.649,197.475,197.605,844200001.0
2005-08-16 13:30:00,197.588,197.762,197.572,197.75,708299999.0
2005-08-16 13:45:00,197.724,197.748,197.644,197.677,657000000.0
2005-08-16 14:00:00,197.659,197.709,197.435,197.529,666300000.0
2005-08-16 14:15:00,197.55,197.655,197.512,197.633,903200001.0
2005-08-16 14:30:00,197.59,197.682,197.483,197.551,813899997.0
2005-08-16 14:45:00,197.552,197.687,197.412,197.469,692199999.0
2005-08-16 15:00:00,197.487,197.525,197.408,197.453,732399995.0
2005-08-16 15:15:00,197.431,197.628,197.419,197.569,719500001.0
2005-08-16 15:30:00,197.565,197.61,197.503,197.555,847500001.0
2005-08-16 15:45:00,197.561,197.618,197.524,197.593,864100002.0
2005-08-16 16:00:00,197.553,197.597,197.34,197.393,685400003.0
2005-08-16 16:15:00,197.381,197.512,197.356,197.478,726800001.0
2005-08-16 16:30:00,197.462,197.573,197.446,197.464,810000003.0
2005-08-16 16:45:00,197.478,197.668,197.43,197.668,847999999.0
2005-08-16 17:00:00,197.679,197.792,197.631,197.76,781000000.0
2005-08-16 17:15:00,197.755,197.909,197.717,197.839,704699999.0
2005-08-16 17:30:00,197.842,197.981,197.776,197.981,765000003.0
2005-08-16 17:45:00,197.988,198.132,197.825,198.125,761300002.0
2005-08-16 18:00:00,198.165,198.214,198.083,198.142,7633599992.0
2005-08-16 18:15:00,198.146,198.214,197.967,198.086,7801499997.0
2005-08-16 18:30:00,198.093,198.244,198.046,198.13,4562100006.0
2005-08-16 18:45:00,198.123,198.222,197.914,197.939,3139199993.0
2005-08-16 19:00:00,197.893,198.01,197.882,197.915,2899899994.0
2005-08-16 19:15:00,197.92,197.97,197.807,197.905,3064999994.0
2005-08-16 19:30:00,197.915,197.984,197.851,197.94,3217899996.0
2005-08-16 19:45:00,197.92,198.102,197.909,198.037,2179400001.0
2005-08-16 20:00:00,198.036,198.138,197.965,198.1,2807999998.0
2005-08-16 20:15:00,198.074,198.261,198.036,198.227,3567100001.0
2005-08-16 20:30:00,198.238,198.293,198.167,198.238,3813899995.0
2005-08-16 20:45:00,198.225,198.317,198.1,198.1,4075500010.0
2005-08-16 21:00:00,198.098,198.231,198.063,198.122,3016100004.0
2005-08-16 21:15:00,198.148,198.184,198.053,198.144,3076900006.0
2005-08-16 21:30:00,198.207,198.207,198.054,198.088,1348399997.0
2005-08-16 21:45:00,198.102,198.285,198.056,198.174,1273800006.0
2005-08-16 22:00:00,198.164,198.314,198.164,198.305,1479099998.0
2005-08-16 22:15:00,198.313,198.362,198.191,198.203,1497199998.0
2005-08-16 22:30:00,198.222,198.348,198.195,198.28,1354900001.0
2005-08-16 22:45:00,198.275,198.363,198.228,198.352,1049300003.0
2005-08-16 23:00:00,198.341,198.427,198.246,198.275,778600000.0
2005-08-16 23:15:00,198.273,198.411,198.248,198.359,687300001.0
2005-08-16 23:30:00,198.345,198.418,198.288,198.418,788700004.0
2005-08-16 23:45:00,198.368,198.39,198.282,198.343,831200002.0
2005-08-17 00:00:00,198.367,198.369,198.261,198.29,811700002.0
2005-08-17 00:15:00,198.301,198.387,198.265,198.348,845299999.0
2005-08-17 00:30:00,198.355,198.4,198.243,198.287,690499997.0
2005-08-17 00:45:00,198.288,198.341,198.201,198.219,731300001.0
2005-08-17 01:00:00,198.246,198.33,198.18,198.324,723700000.0
2005-08-17 01:15:00,198.363,198.591,198.293,198.494,833999998.0
2005-08-17 01:30:00,198.48,198.61,198.332,198.348,742800003.0
2005-08-17 01:45:00,198.361,198.487,198.29,198.314,708599996.0
2005-08-17 02:00:00,198.295,198.433,198.123,198.266,750099999.0
2005-08-17 02:15:00,198.224,198.267,198.098,198.188,830000004.0
2005-08-17 02:30:00,198.19,198.275,198.117,198.196,749100000.0
2005-08-17 02:45:00,198.187,198.201,198.071,198.126,723199999.0
2005-08-17 03:00:00,198.103,198.153,197.901,197.903,774900001.0
2005-08-17 03:15:00,197.916,198.06,197.906,198.051,930700002.0
2005-08-17 03:30:00,198.033,198.055,197.936,197.986,806699998.0
2005-08-17 03:45:00,197.989,198.009,197.849,197.901,792800001.0
2005-08-17 04:00:00,197.885,197.93,197.816,197.902,870000002.0
2005-08-17 04:15:00,197.915,197.967,197.833,197.86,681800002.0
2005-08-17 04:30:00,197.851,197.916,197.791,197.861,716000000.0
2005-08-17 04:45:00,197.876,197.95,197.87,197.893,901200004.0
2005-08-17 05:00:00,197.912,197.958,197.82,197.858,847800001.0
2005-08-17 05:15:00,197.895,198.152,197.849,198.111,828000001.0
2005-08-17 05:30:00,198.046,198.073,197.942,197.979,651400001.0
2005-08-17 05:45:00,197.963,198.038,197.919,197.975,823199999.0
2005-08-17 06:00:00,197.964,198.002,197.662,197.948,771700003.0
2005-08-17 06:15:00,197.908,197.957,197.767,197.8,845599998.0
2005-08-17 06:30:00,197.826,197.997,197.808,197.972,761300002.0
2005-08-17 06:45:00,197.961,198.003,197.862,197.937,729200003.0
2005-08-17 07:00:00,197.946,197.962,197.814,197.883,683499999.0
2005-08-17 07:15:00,197.882,197.929,197.818,197.896,709599998.0
2005-08-17 07:30:00,197.906,198.083,197.859,198.028,716000000.0
2005-08-17 07:45:00,198.095,198.132,198.023,198.043,900399999.0
2005-08-17 08:00:00,198.041,198.106,197.961,198.005,819900001.0
2005-08-17 08:15:00,198.004,198.13,197.908,198.127,875200001.0
2005-08-17 08:30:00,198.151,198.362,198.074,198.101,842999999.0
2005-08-17 08:45:00,198.072,198.202,198.062,198.132,585799999.0
2005-08-17 09:00:00,198.12,198.312,198.075,198.223,770199999.0
2005-08-17 09:15:00,198.232,198.379,198.21,198.316,674200002.0
2005-08-17 09:30:00,198.31,198.345,198.145,198.205,693200001.0
2005-08-17 09:45:00,198.221,198.26,198.148,198.225,741600000.0
2005-08-17 10:00:00,198.203,198.387,198.142,198.314,717500000.0
2005-08-17 10:15:00,198.347,198.417,198.293,198.322,723300003.0
2005-08-17 10:30:00,198.343,198.613,198.343,198.39,862199998.0
2005-08-17 10:45:00,198.392,198.575,198.386,198.488,793399998.0
2005-08-17 11:00:00,198.506,198.622,198.432,198.609,743399999.0
2005-08-17 11:15:00,198.607,198.739,198.584,198.639,700800003.0
2005-08-17 11:30:00,198.603,198.704,198.469,198.573,845600003.0
2005-08-17 11:45:00,198.516,198.655,198.511,198.63,777600000.0
2005-08-17 12:00:00,198.638,198.734,198.583,198.607,745400001.0
2005-08-17 12:15:00,198.603,198.709,198.572,198.601,780299999.0
2005-08-17 12:30:00,198.592,198.674,198.542,198.618,861899998.0
2005-08-17 12:45:00,198.581,198.668,198.565,198.623,715100000.0
2005-08-17 13:00:00,198.642,198.682,198.581,198.613,810999998.0
2005-08-17 13:15:00,198.613,198.671,198.501,198.519,759699999.0
2005-08-17 13:30:00,198.534,198.623,198.403,198.441,757500002.0
2005-08-17 13:45:00,198.42,198.587,198.416,198.534,752200000.0
2005-08-17 14:00:00,198.545,198.632,198.426,198.497,808100002.0
2005-08-17 14:15:00,198.501,198.523,198.375,198.513,634200003.0
2005-08-17 14:30:00,198.474,198.549,198.423,198.549,855000001.0
2005-08-17 14:45:00,198.551,198.606,198.493,198.55,777299998.0
2005-08-17 15:00:00,198.553,198.607,198.434,198.561,579699998.0
2005-08-17 15:15:00,198.552,198.613,198.428,198.575,634299998.0
2005-08-17 15:30:00,198.562,198.605,198.427,198.573,843799997.0
2005-08-17 15:45:00,198.563,198.617,198.479,198.491,774800002.0
2005-08-17 16:00:00,198.483,198.596,198.424,198.424,730599999.0
2005-08-17 16:15:00,198.423,198.478,198.365,198.369,792900002.0
2005-08-17 16:30:00,198.358,198.47,198.345,198.392,755200003.0
2005-08-17 16:45:00,198.377,198.444,198.108,198.318,868900001.0
2005-08-17 17:00:00,198.326,198.34,198.132,198.28,859300001.0
2005-08-17 17:15:00,198.289,198.315,198.119,198.219,816500001.0
2005-08-17 17:30:00,198.221,198.256,198.095,198.202,844500000.0
2005-08-17 17:45:00,198.208,198.238,198.057,198.126,689000000.0
2005-08-17 18:00:00,198.147,198.291,198.063,198.206,7959800004.0
2005-08-17 18:15:00,198.202,198.298,198.162,198.253,7858399997.0
2005-08-17 18:30:00,198.287,198.327,198.185,198.251,4451300004.0
2005-08-17 18:45:00,198.268,198.351,198.202,198.281,3039600005.0
2005-08-17 19:00:00,198.281,198.383,198.144,198.356,2721399993.0
2005-08-17 19:15:00,198.417,198.417,198.285,198.386,2979399999.0
2005-08-17 19:30:00,198.388,198.472,198.288,198.38,3123999994.0
2005-08-17 19:45:00,198.381,198.403,198.293,198.345,2461700007.0
2005-08-17 20:00:00,198.357,198.417,198.285,198.367,2621800001.0
2005-08-17 20:15:00,198.391,198.437,198.324,198.361,3618700004.0
2005-08-17 20:30:00,198.378,198.417,198.258,198.381,3781899995.0
2005-08-17 20:45:00,198.41,198.537,198.31,198.443,3753100002.0
2005-08-17 21:00:00,198.431,198.556,198.378,198.403,2912699996.0
2005-08-17 21:15:00,198.424,198.474,198.325,198.427,2914499998.0
2005-08-17 21:30:00,198.384,198.457,198.31,198.403,1377599999.0
2005-08-17 21:45:00,198.44,198.535,198.368,198.499,1230400001.0
2005-08-17 22:00:00,198.48,198.617,198.48,198.544,1556900008.0
2005-08-17 22:15:00,198.537,198.611,198.502,198.565,1488800000.0
2005-08-17 22:30:00,198.569,198.596,198.42,198.451,1377400003.0
2005-08-17 22:45:00,198.496,198.573,198.425,198.455,1081600000.0
2005-08-17 23:00:00,198.481,198.498,198.343,198.372,651799998.0
2005-08-17 23:15:00,198.373,198.398,198.216,198.228,771600000.0
2005-08-17 23:30:00,198.236,198.362,198.2,198.316,785100000.0
2005-08-17 23:45:00,198.317,198.322,198.187,198.201,753199999.0
2005-08-18 00:00:00,198.226,198.277,198.147,198.19,759500001.0
2005-08-18 00:15:00,198.192,198.367,198.161,198.278,831200003.0
2005-08-18 00:30:00,198.265,198.33,198.203,198.231,732799997.0
2005-08-18 00:45:00,198.229,198.41,198.229,198.41,640600000.0
2005-08-18 01:00:00,198.403,198.503,198.326,198.396,830600001.0
2005-08-18 01:15:00,198.432,198.447,198.247,198.372,835600002.0
2005-08-18 01:30:00,198.329,198.394,198.213,198.222,631599999.0
2005-08-18 01:45:00,198.238,198.348,198.168,198.308,760100002.0
2005-08-18 02:00:00,198.334,198.488,198.238,198.466,713899997.0
2005-08-18 02:15:00,198.474,198.555,198.412,198.506,794100003.0
2005-08-18 02:30:00,198.495,198.632,198.48,198.551,971700001.0
2005-08-18 02:45:00,198.539,198.683,198.518,198.615,744400000.0
2005-08-18 03:00:00,198.599,198.803,198.55,198.763,631700003.0
2005-08-18 03:15:00,198.735,198.875,198.687,198.837,796700001.0
2005-08-18 03:30:00,198.816,198.886,198.757,198.84,729400004.0
2005-08-18 03:45:00,198.843,198.925,198.785,198.886,781700001.0
2005-08-18 04:00:00,198.889,198.905,198.675,198.703,808699998.0
2005-08-18 04:15:00,198.717,198.798,198.649,198.744,801300000.0
2005-08-18 04:30:00,198.761,198.835,198.662,198.732,741200002.0
2005-08-18 04:45:00,198.732,198.76,198.646,198.686,876500003.0
2005-08-18 05:00:00,198.697,198.773,198.654,198.718,853000005.0
2005-08-18 05:15:00,198.677,198.77,198.624,198.724,697000000.0
2005-08-18 05:30:00,198.741,198.831,198.651,198.825,744500001.0
2005-08-18 05:45:00,198.788,198.885,198.735,198.835,765700001.0
2005-08-18 06:00:00,198.838,198.959,198.78,198.959,696500002.0
2005-08-18 06:15:00,198.953,198.963,198.813,198.868,845100001.0
2005-08-18 06:30:00,198.852,198.861,198.716,198.746,782400000.0
2005-08-18 06:45:00,198.751,198.849,198.686,198.787,712100000.0
2005-08-18 07:00:00,198.771,198.852,198.71,198.724,748299998.0
2005-08-18 07:15:00,198.732,198.837,198.713,198.835,722300003.0
2005-08-18 07:30:00,198.818,198.869,198.688,198.748,765100001.0
2005-08-18 07:45:00,198.759,198.863,198.724,198.807,720800000.0
2005-08-18 08:00:00,198.806,198.881,198.725,198.767,660100001.0
2005-08-18 08:15:00,198.769,198.802,198.654,198.727,657499998.0
2005-08-18 08:30:00,198.714,198.747,198.668,198.714,692700000.0
2005-08-18 08:45:00,198.661,198.779,198.602,198.642,615300002.0
2005-08-18 09:00:00,198.618,198.766,198.535,198.766,654500002.0
2005-08-18 09:15:00,198.794,198.819,198.671,198.75,735699999.0
2005-08-18 09:30:00,198.784,198.931,198.763,198.873,817299996.0
2005-08-18 09:45:00,198.879,198.973,198.812,198.866,763400004.0
2005-08-18 10:00:00,198.872,198.903,198.784,198.85,803700001.0
2005-08-18 10:15:00,198.818,198.891,198.763,198.783,858700000.0
2005-08-18 10:30:00,198.802,199.007,198.792,199.002,837899998.0
2005-08-18 10:45:00,199.039,199.253,199.021,199.144,635599998.0
2005-08-18 11:00:00,199.13,199.297,199.087,199.11,621099998.0
2005-08-18 11:15:00,199.117,199.244,199.048,199.237,687100001.0
2005-08-18 11:30:00,199.236,199.251,199.104,199.122,837799999.0
2005-08-18 11:45:00,199.111,199.156,199.01,199.049,868000002.0
2005-08-18 12:00:00,199.062,199.131,198.99,199.034,734700001.0
2005-08-18 12:15:00,199.054,199.195,198.979,199.145,761400000.0
2005-08-18 12:30:00,199.128,199.214,199.034,199.18,795999999.0
2005-08-18 12:45:00,199.192,199.197,198.968,199.054,824200002.0
2005-08-18 13:00:00,199.052,199.142,199.014,199.088,910400001.0
2005-08-18 13:15:00,199.063,199.115,198.984,199.001,776300000.0
2005-08-18 13:30:00,198.991,199.112,198.981,199.112,744899999.0
2005-08-18 13:45:00,199.077,199.077,198.894,198.98,736600003.0
2005-08-18 14:00:00,198.962,199.017,198.859,198.98,737899998.0
2005-08-18 14:15:00,198.987,198.988,198.857,198.943,810900000.0
2005-08-18 14:30:00,198.907,198.962,198.743,198.786,781199998.0
2005-08-18 14:45:00,198.774,198.847,198.572,198.585,708899998.0
2005-08-18 15:00:00,198.583,198.669,198.533,198.606,884100004.0
2005-08-18 15:15:00,198.597,198.615,198.444,198.473,754499997.0
2005-08-18 15:30:00,198.488,198.503,198.358,198.395,730999998.0
2005-08-18 15:45:00,198.384,198.428,198.279,198.294,718000003.0
2005-08-18 16:00:00,198.258,198.273,198.186,198.222,663699999.0
2005-08-18 16:15:00,198.233,198.304,198.152,198.238,845399998.0
2005-08-18 16:30:00,198.228,198.299,198.166,198.204,764800001.0
2005-08-18 16:45:00,198.192,198.395,198.158,198.289,845900003.0
2005-08-18 17:00:00,198.26,198.321,198.144,198.317,740099998.0
2005-08-18 17:15:00,198.282,198.427,198.26,198.415,699599998.0
2005-08-18 17:30:00,198.418,198.473,198.228,198.328,609600001.0
2005-08-18 17:45:00,198.375,198.423,198.316,198.346,845999998.0
2005-08-18 18:00:00,198.35,198.495,198.275,198.49,8000700007.0
2005-08-18 18:15:00,198.505,198.555,198.194,198.26,7735200005.0
2005-08-18 18:30:00,198.273,198.433,198.215,198.413,4706000006.0
2005-08-18 18:45:00,198.408,198.485,198.218,198.287,3215700004.0
2005-08-18 19:00:00,198.281,198.365,198.214,198.249,2943300003.0
2005-08-18 19:15:00,198.255,198.331,198.174,198.258,2975199998.0
2005-08-18 19:30:00,198.249,198.3,198.161,198.204,3011100003.0
2005-08-18 19:45:00,198.224,198.294,198.153,198.246,2301399997.0
2005-08-18 20:00:00,198.28,198.361,198.14,198.14,2706599992.0
2005-08-18 20:15:00,198.199,198.396,198.147,198.363,3520700005.0
2005-08-18 20:30:00,198.383,198.484,198.314,198.37,4308399994.0
2005-08-18 20:45:00,198.391,198.456,198.213,198.213,3883599996.0
2005-08-18 21:00:00,198.213,198.433,198.189,198.363,3083700005.0
2005-08-18 21:15:00,198.351,198.414,198.311,198.363,2881600005.0
2005-08-18 21:30:00,198.366,198.568,198.32,198.44,1533400007.0
2005-08-18 21:45:00,198.44,198.457,198.225,198.225,1212799999.0
2005-08-18 22:00:00,198.224,198.291,198.184,198.221,1489999996.0
2005-08-18 22:15:00,198.257,198.309,198.201,198.26,1450999995.0
2005-08-18 22:30:00,198.24,198.403,198.229,198.343,1339500002.0
2005-08-18 22:45:00,198.369,198.452,198.306,198.381,1120200001.0
2005-08-18 23:00:00,198.367,198.417,198.29,198.345,758199999.0
2005-08-18 23:15:00,198.34,198.377,198.261,198.265,686800002.0
2005-08-18 23:30:00,198.299,198.332,198.169,198.302,742600002.0
2005-08-18 23:45:00,198.282,198.289,198.058,198.173,733700002.0
2005-08-19 00:00:00,198.185,198.204,198.094,198.134,824900004.0
2005-08-19 00:15:00,198.157,198.184,198.047,198.117,862600002.0
2005-08-19 00:30:00,198.15,198.235,198.111,198.164,768500002.0
2005-08-19 00:45:00,198.131,198.229,198.082,198.177,750800000.0
2005-08-19 01:00:00,198.189,198.271,198.124,198.176,822899998.0
2005-08-19 01:15:00,198.225,198.228,198.121,198.15,735300000.0
2005-08-19 01:30:00,198.166,198.187,198.02,198.06,645599999.0
2005-08-19 01:45:00,198.043,198.088,197.932,197.986,711400001.0
2005-08-19 02:00:00,197.95,198.062,197.862,197.91,664299999.0
2005-08-19 02:15:00,197.944,198.076,197.913,198.038,777500000.0
2005-08-19 02:30:00,198.052,198.061,197.938,198.023,851400000.0
2005-08-19 02:45:00,197.985,198.05,197.91,198.02,736600001.0
2005-08-19 03:00:00,197.986,198.008,197.874,197.963,732899999.0
2005-08-19 03:15:00,197.966,198.032,197.89,197.934,768299998.0
2005-08-19 03:30:00,197.893,197.938,197.846,197.89,807700000.0
2005-08-19 03:45:00,197.887,197.985,197.822,197.907,628799999.0
2005-08-19 04:00:00,197.854,197.954,197.794,197.906,702800000.0
2005-08-19 04:15:00,197.898,197.979,197.788,197.97,621400000.0
2005-08-19 04:30:00,197.936,197.983,197.874,197.912,713299999.0
2005-08-19 04:45:00,197.902,198.07,197.877,198.019,767999998.0
2005-08-19 05:00:00,198.025,198.025,197.89,197.982,829399999.0
2005-08-19 05:15:00,197.966,198.019,197.928,197.975,895900000.0
2005-08-19 05:30:00,197.971,198.077,197.939,198.047,845899996.0
2005-08-19 05:45:00,198.028,198.063,197.964,197.976,771200002.0
2005-08-19 06:00:00,197.984,198.067,197.945,198.044,873100005.0
2005-08-19 06:15:00,198.049,198.076,197.924,198.016,709900000.0
2005-08-19 06:30:00,198.03,198.074,197.957,198.032,717499998.0
2005-08-19 06:45:00,198.015,198.063,197.985,198.05,806100002.0
2005-08-19 07:00:00,198.031,198.1,197.966,198.049,758899997.0
2005-08-19 07:15:00,198.029,198.099,197.98,198.052,794499999.0
2005-08-19 07:30:00,198.064,198.106,197.968,198.002,606499999.0
2005-08-19 07:45:00,197.983,198.1,197.949,198.015,824500002.0
2005-08-19 08:00:00,197.965,198.132,197.874,198.072,858900001.0
2005-08-19 08:15:00,198.084,198.108,197.915,197.931,653699999.0
2005-08-19 08:30:00,197.916,198.092,197.854,198.018,797199998.0
2005-08-19 08:45:00,197.971,198.019,197.809,197.902,665200001.0
2005-08-19 09:00:00,197.87,198.045,197.844,198.02,862899998.0
2005-08-19 09:15:00,198.04,198.041,197.815,197.846,1034699998.0
2005-08-19 09:30:00,197.862,198.161,197.845,198.142,883799998.0
2005-08-19 09:45:00,198.159,198.303,198.087,198.254,831300000.0
2005-08-19 10:00:00,198.251,198.269,198.133,198.225,694300003.0
2005-08-19 10:15:00,198.249,198.315,198.109,198.147,839100000.0
2005-08-19 10:30:00,198.153,198.251,198.103,198.143,856999997.0
2005-08-19 10:45:00,198.133,198.275,198.085,198.262,641200001.0
2005-08-19 11:00:00,198.287,198.38,198.223,198.362,708300004.0
2005-08-19 11:15:00,198.294,198.693,198.288,198.614,690399999.0
2005-08-19 11:30:00,198.608,198.612,198.446,198.487,867600000.0
2005-08-19 11:45:00,198.465,198.504,198.293,198.349,702200000.0
2005-08-19 12:00:00,198.36,198.475,198.333,198.43,822000002.0
2005-08-19 12:15:00,198.436,198.575,198.381,198.429,792900003.0
2005-08-19 12:30:00,198.475,198.511,198.341,198.354,849999999.0
2005-08-19 12:45:00,198.377,198.417,198.322,198.38,846199998.0
2005-08-19 13:00:00,198.375,198.466,198.265,198.461,726599998.0
2005-08-19 13:15:00,198.427,198.522,198.367,198.387,938000005.0
2005-08-19 13:30:00,198.392,198.412,198.145,198.269,747400000.0
2005-08-19 13:45:00,198.262,198.3,198.136,198.25,655600001.0
2005-08-19 14:00:00,198.25,198.329,198.111,198.228,836499999.0
2005-08-19 14:15:00,198.228,198.375,198.203,198.341,813500002.0
2005-08-19 14:30:00,198.319,198.416,198.294,198.413,650000003.0
2005-08-19 14:45:00,198.404,198.419,198.245,198.315,811100002.0
2005-08-19 15:00:00,198.347,198.463,198.322,198.349,697500000.0
2005-08-19 15:15:00,198.352,198.37,198.228,198.283,651099998.0
2005-08-19 15:30:00,198.263,198.319,198.189,198.238,718700001.0
2005-08-19 15:45:00,198.24,198.29,198.123,198.223,797000003.0
2005-08-19 16:00:00,198.2,198.271,198.153,198.176,529800003.0
2005-08-19 16:15:00,198.178,198.258,198.131,198.211,747199999.0
2005-08-19 16:30:00,198.197,198.332,198.086,198.26,797700000.0
2005-08-19 16:45:00,198.263,198.314,198.099,198.314,985000002.0
2005-08-19 17:00:00,198.311,198.465,198.228,198.278,822399997.0
2005-08-19 17:15:00,198.284,198.439,198.254,198.344,670300000.0
2005-08-19 17:30:00,198.376,198.415,198.246,198.375,855700000.0
2005-08-19 17:45:00,198.354,198.473,198.33,198.414,769900002.0
2005-08-19 18:00:00,198.435,198.484,198.201,198.348,7927200008.0
2005-08-19 18:15:00,198.397,198.398,198.186,198.257,7448200000.0
2005-08-19 18:30:00,198.275,198.33,198.2,198.287,4675100001.0
2005-08-19 18:45:00,198.3,198.363,198.178,198.243,3067299996.0
2005-08-19 19:00:00,198.258,198.317,198.205,198.263,2739899996.0
2005-08-19 19:15:00,198.265,198.384,198.219,198.327,3280499995.0
2005-08-19 19:30:00,198.325,198.431,198.29,198.339,3182199997.0
2005-08-19 19:45:00,198.379,198.385,198.209,198.249,2501099994.0
2005-08-19 20:00:00,198.277,198.461,198.232,198.43,2673300001.0
2005-08-19 20:15:00,198.419,198.427,198.302,198.364,3500099997.0
2005-08-19 20:30:00,198.377,198.429,198.286,198.313,4198100000.0
2005-08-19 20:45:00,198.317,198.382,198.227,198.251,3688499994.0
2005-08-19 21:00:00,198.202,198.267,198.162,198.198,3012100000.0
2005-08-19 21:15:00,198.218,198.265,198.129,198.184,3185999998.0
2005-08-19 21:30:00,198.178,198.296,198.138,198.255,1382100003.0
2005-08-19 21:45:00,198.294,198.366,198.219,198.287,1298200004.0
2005-08-19 22:00:00,198.266,198.361,198.218,198.218,1489300001.0
2005-08-19 22:15:00,198.266,198.318,198.202,198.24,1442299996.0
2005-08-19 22:30:00,198.279,198.357,198.218,198.295,1496100005.0
2005-08-19 22:45:00,198.335,198.361,198.192,198.234,1123999999.0
2005-08-21 23:00:00,198.286,198.369,198.239,198.3,770300000.0
2005-08-21 23:15:00,198.324,198.362,198.249,198.344,834599997.0
2005-08-21 23:30:00,198.338,198.402,198.263,198.345,699000005.0
2005-08-21 23:45:00,198.354,198.387,198.288,198.363,729000000.0
2005-08-22 00:00:00,198.353,198.428,198.307,198.373,714899998.0
2005-08-22 00:15:00,198.375,198.473,198.365,198.39,726100002.0
2005-08-22 00:30:00,198.411,198.492,198.364,198.417,740200003.0
2005-08-22 00:45:00,198.462,198.526,198.411,198.461,714200001.0
2005-08-22 01:00:00,198.501,198.504,198.351,198.401,727300000.0
2005-08-22 01:15:00,198.358,198.419,198.271,198.322,836000000.0
2005-08-22 01:30:00,198.302,198.344,198.232,198.331,756399997.0
2005-08-22 01:45:00,198.33,198.372,198.238,198.327,697499998.0
2005-08-22 02:00:00,198.32,198.341,198.136,198.163,725000001.0
2005-08-22 02:15:00,198.137,198.272,198.114,198.253,803200000.0
2005-08-22 02:30:00,198.22,198.319,198.178,198.304,838400005.0
2005-08-22 02:45:00,198.333,198.369,198.207,198.351,819500003.0
2005-08-22 03:00:00,198.34,198.341,198.161,198.193,718900002.0
2005-08-22 03:15:00,198.214,198.273,198.159,198.235,751700002.0
2005-08-22 03:30:00,198.205,198.289,198.164,198.224,826699997.0
2005-08-22 03:45:00,198.213,198.32,198.194,198.27,872800004.0
2005-08-22 04:00:00,198.263,198.357,198.262,198.298,678699998.0
2005-08-22 04:15:00,198.303,198.34,198.168,198.277,847900000.0
2005-08-22 04:30:00,198.296,198.313,198.055,198.105,737799998.0
2005-08-22 04:45:00,198.058,198.144,198.023,198.112,688600000.0
2005-08-22 05:00:00,198.11,198.22,198.097,198.165,789199999.0
2005-08-22 05:15:00,198.162,198.174,198.094,198.122,705800002.0
2005-08-22 05:30:00,198.14,198.253,198.096,198.19,799700002.0
2005-08-22 05:45:00,198.237,198.24,198.102,198.176,904199999.0
2005-08-22 06:00:00,198.159,198.197,198.054,198.168,913900000.0
2005-08-22 06:15:00,198.155,198.218,198.123,198.176,836800003.0
2005-08-22 06:30:00,198.168,198.278,198.105,198.248,782100001.0
2005-08-22 06:45:00,198.256,198.312,198.19,198.298,764299998.0
2005-08-22 07:00:00,198.279,198.336,198.185,198.246,702700000.0
2005-08-22 07:15:00,198.232,198.267,198.136,198.175,727699996.0
2005-08-22 07:30:00,198.174,198.217,198.124,198.193,659500001.0
2005-08-22 07:45:00,198.198,198.292,198.111,198.16,935100005.0
2005-08-22 08:00:00,198.141,198.176,198.046,198.155,705900000.0
2005-08-22 08:15:00,198.155,198.16,197.968,198.094,712100002.0
2005-08-22 08:30:00,198.097,198.107,197.859,197.902,905600001.0
2005-08-22 08:45:00,197.886,198.018,197.78,197.957,776500001.0
2005-08-22 09:00:00,197.96,197.981,197.724,197.846,719500002.0
2005-08-22 09:15:00,197.843,197.848,197.674,197.713,743100000.0
2005-08-22 09:30:00,197.733,197.902,197.709,197.733,652599998.0
2005-08-22 09:45:00,197.792,197.821,197.541,197.541,700499999.0
2005-08-22 10:00:00,197.566,197.649,197.463,197.465,765299999.0
2005-08-22 10:15:00,197.476,197.494,197.252,197.281,719000000.0
2005-08-22 10:30:00,197.285,197.331,197.179,197.272,738799996.0
2005-08-22 10:45:00,197.29,197.331,197.239,197.284,729399999.0
2005-08-22 11:00:00,197.256,197.282,197.062,197.087,666000001.0
2005-08-22 11:15:00,197.1,197.109,196.977,197.05,742599994.0
2005-08-22 11:30:00,197.021,197.176,196.996,197.106,785800003.0
2005-08-22 11:45:00,197.072,197.073,196.743,196.812,656899999.0
2005-08-22 12:00:00,196.86,197.112,196.838,197.06,752099997.0
2005-08-22 12:15:00,197.043,197.138,197.006,197.09,733999997.0
2005-08-22 12:30:00,197.087,197.131,196.967,197.005,726699999.0
2005-08-22 12:45:00,196.988,197.309,196.931,197.309,835100004.0
2005-08-22 13:00:00,197.29,197.384,197.106,197.164,871100000.0
2005-08-22 13:15:00,197.131,197.201,197.031,197.164,914900008.0
2005-08-22 13:30:00,197.183,197.278,197.126,197.262,769700000.0
2005-08-22 13:45:00,197.241,197.539,197.237,197.487,683200001.0
2005-08-22 14:00:00,197.456,197.561,197.387,197.446,791499998.0
2005-08-22 14:15:00,197.46,197.487,197.362,197.417,686499998.0
2005-08-22 14:30:00,197.401,197.561,197.347,197.349,715799999.0
2005-08-22 14:45:00,197.42,197.544,197.37,197.512,755899999.0
2005-08-22 15:00:00,197.502,197.685,197.468,197.655,761299999.0
2005-08-22 15:15:00,197.643,197.829,197.62,197.807,796000000.0
2005-08-22 15:30:00,197.805,197.829,197.695,197.762,784000003.0
2005-08-22 15:45:00,197.742,197.779,197.629,197.727,756899997.0
2005-08-22 16:00:00,197.719,197.847,197.63,197.638,670200002.0
2005-08-22 16:15:00,197.673,197.805,197.667,197.754,755899999.0
2005-08-22 16:30:00,197.765,197.966,197.656,197.834,926099998.0
2005-08-22 16:45:00,197.809,197.949,197.718,197.889,836299998.0
2005-08-22 17:00:00,197.895,198.0,197.884,197.96,800900001.0
2005-08-22 17:15:00,197.971,198.079,197.929,197.978,816000002.0
2005-08-22 17:30:00,197.933,197.933,197.711,197.733,870000004.0
2005-08-22 17:45:00,197.765,197.765,197.623,197.719,767000000.0
2005-08-22 18:00:00,197.715,197.934,197.679,197.872,8171500012.0
2005-08-22 18:15:00,197.856,197.903,197.755,197.812,7892900009.0
2005-08-22 18:30:00,197.85,197.85,197.51,197.619,4693300003.0
2005-08-22 18:45:00,197.619,197.643,197.367,197.455,3218500005.0
2005-08-22 19:00:00,197.445,197.594,197.421,197.519,2889200001.0
2005-08-22 19:15:00,197.513,197.575,197.437,197.517,3121199995.0
2005-08-22 19:30:00,197.501,197.605,197.414,197.555,3207400001.0
2005-08-22 19:45:00,197.548,197.656,197.501,197.62,2262100005.0
2005-08-22 20:00:00,197.597,197.635,197.489,197.553,2809500004.0
2005-08-22 20:15:00,197.51,197.56,197.418,197.493,3622399999.0
2005-08-22 20:30:00,197.486,197.544,197.368,197.458,4034799999.0
2005-08-22 20:45:00,197.462,197.52,197.368,197.39,3839299996.0
2005-08-22 21:00:00,197.407,197.476,197.345,197.35,2890900007.0
2005-08-22 21:15:00,197.392,197.473,197.365,197.413,2986999998.0
2005-08-22 21:30:00,197.412,197.483,197.325,197.43,1507100000.0
2005-08-22 21:45:00,197.423,197.483,197.361,197.404,1145700001.0
2005-08-22 22:00:00,197.396,197.49,197.359,197.437,1447699999.0
2005-08-22 22:15:00,197.479,197.487,197.386,197.437,1577699998.0
2005-08-22 22:30:00,197.43,197.539,197.415,197.463,1458899999.0
2005-08-22 22:45:00,197.478,197.598,197.367,197.552,981199999.0
2005-08-22 23:00:00,197.603,197.712,197.502,197.63,800000002.0
2005-08-22 23:15:00,197.63,197.631,197.509,197.545,854800003.0
2005-08-22 23:30:00,197.571,197.607,197.483,197.545,703999999.0
2005-08-22 23:45:00,197.548,197.611,197.481,197.552,656399997.0
2005-08-23 00:00:00,197.552,197.571,197.477,197.548,941700003.0
2005-08-23 00:15:00,197.544,197.701,197.536,197.621,709900002.0
2005-08-23 00:30:00,197.593,197.697,197.431,197.445,722100003.0
2005-08-23 00:45:00,197.464,197.533,197.427,197.523,854200003.0
2005-08-23 01:00:00,197.552,197.591,197.421,197.505,824999998.0
2005-08-23 01:15:00,197.501,197.575,197.481,197.545,733299999.0
2005-08-23 01:30:00,197.547,197.6,197.469,197.549,754299996.0
2005-08-23 01:45:00,197.529,197.599,197.466,197.518,802799999.0
2005-08-23 02:00:00,197.525,197.604,197.427,197.493,778299999.0
2005-08-23 02:15:00,197.463,197.622,197.439,197.622,804800002.0
2005-08-23 02:30:00,197.637,197.643,197.505,197.595,706500002.0
2005-08-23 02:45:00,197.61,197.615,197.392,197.443,836299999.0
2005-08-23 03:00:00,197.416,197.433,197.236,197.279,814800003.0
2005-08-23 03:15:00,197.282,197.436,197.232,197.395,832699997.0
2005-08-23 03:30:00,197.396,197.575,197.367,197.544,828100000.0
2005-08-23 03:45:00,197.535,197.608,197.472,197.577,820100004.0
2005-08-23 04:00:00,197.587,197.714,197.53,197.704,812600000.0
2005-08-23 04:15:00,197.717,197.719,197.54,197.628,793400001.0
2005-08-23 04:30:00,197.618,197.694,197.578,197.652,652700003.0
2005-08-23 04:45:00,197.657,197.694,197.587,197.619,733299999.0
2005-08-23 05:00:00,197.62,197.666,197.517,197.538,867100003.0
2005-08-23 05:15:00,197.596,197.635,197.526,197.59,727000003.0
2005-08-23 05:30:00,197.613,197.626,197.415,197.565,717800002.0
2005-08-23 05:45:00,197.54,197.577,197.414,197.511,741200000.0
2005-08-23 06:00:00,197.538,197.559,197.43,197.49,820800000.0
2005-08-23 06:15:00,197.49,197.564,197.458,197.557,735300006.0
2005-08-23 06:30:00,197.55,197.632,197.494,197.598,765199999.0
2005-08-23 06:45:00,197.574,197.667,197.537,197.59,713400000.0
2005-08-23 07:00:00,197.61,197.676,197.561,197.624,744199999.0
2005-08-23 07:15:00,197.633,197.8,197.608,197.758,618800001.0
2005-08-23 07:30:00,197.743,197.825,197.678,197.678,593100003.0
2005-08-23 07:45:00,197.732,197.791,197.596,197.791,808699999.0
2005-08-23 08:00:00,197.792,197.881,197.656,197.759,697099998.0
2005-08-23 08:15:00,197.779,197.926,197.779,197.812,814400002.0
2005-08-23 08:30:00,197.812,197.93,197.777,197.884,857099999.0
2005-08-23 08:45:00,197.878,197.97,197.768,197.777,605300000.0
2005-08-23 09:00:00,197.764,197.882,197.753,197.77,682400001.0
2005-08-23 09:15:00,197.788,197.81,197.652,197.792,754599999.0
2005-08-23 09:30:00,197.778,197.89,197.732,197.732,805900002.0
2005-08-23 09:45:00,197.761,197.881,197.562,197.585,730800002.0
2005-08-23 10:00:00,197.602,197.652,197.549,197.644,689400003.0
2005-08-23 10:15:00,197.648,197.702,197.54,197.588,783599999.0
2005-08-23 10:30:00,197.595,197.75,197.579,197.733,789000002.0
2005-08-23 10:45:00,197.75,197.876,197.706,197.8,811700000.0
2005-08-23 11:00:00,197.799,197.936,197.707,197.936,663399998.0
2005-08-23 11:15:00,197.945,197.991,197.821,197.867,792000000.0
2005-08-23 11:30:00,197.845,197.959,197.779,197.823,833799998.0
2005-08-23 11:45:00,197.81,197.903,197.747,197.862,772099998.0
2005-08-23 12:00:00,197.857,197.875,197.776,197.862,693100004.0
2005-08-23 12:15:00,197.876,197.895,197.775,197.8,805099996.0
2005-08-23 12:30:00,197.848,197.949,197.832,197.835,733100000.0
2005-08-23 12:45:00,197.798,198.047,197.786,197.966,807300004.0
2005-08-23 13:00:00,197.935,198.003,197.858,197.991,819399997.0
2005-08-23 13:15:00,197.982,198.027,197.801,197.958,847999998.0
2005-08-23 13:30:00,197.946,197.947,197.805,197.818,937700001.0
2005-08-23 13:45:00,197.855,197.948,197.823,197.947,700400000.0
2005-08-23 14:00:00,197.948,198.033,197.869,197.869,752399998.0
2005-08-23 14:15:00,197.866,198.05,197.844,197.927,661800000.0
2005-08-23 14:30:00,197.905,197.98,197.807,197.834,798099999.0
2005-08-23 14:45:00,197.84,197.945,197.792,197.904,740899998.0
2005-08-23 15:00:00,197.917,197.989,197.836,197.894,733899997.0
2005-08-23 15:15:00,197.911,197.973,197.812,197.823,749000004.0
2005-08-23 15:30:00,197.85,197.976,197.828,197.919,829300002.0
2005-08-23 15:45:00,197.909,197.976,197.843,197.86,726299997.0
2005-08-23 16:00:00,197.85,198.035,197.823,197.923,677800003.0
2005-08-23 16:15:00,197.93,197.999,197.858,197.942,735399999.0
2005-08-23 16:30:00,197.941,198.019,197.91,197.95,842900003.0
2005-08-23 16:45:00,197.944,197.997,197.851,197.908,861399997.0
2005-08-23 17:00:00,197.894,197.958,197.728,197.728,608100000.0
2005-08-23 17:15:00,197.751,197.928,197.709,197.891,747699998.0
2005-08-23 17:30:00,197.885,197.903,197.694,197.766,698100003.0
2005-08-23 17:45:00,197.758,197.838,197.64,197.838,629500000.0
2005-08-23 18:00:00,197.812,197.863,197.684,197.7,8048100005.0
2005-08-23 18:15:00,197.72,197.739,197.62,197.717,7780399995.0
2005-08-23 18:30:00,197.732,197.799,197.58,197.657,4459100011.0
2005-08-23 18:45:00,197.662,197.754,197.55,197.591,2995799998.0
2005-08-23 19:00:00,197.625,197.707,197.507,197.598,3064699998.0
2005-08-23 19:15:00,197.606,197.715,197.586,197.667,3156399999.0
2005-08-23 19:30:00,197.685,197.74,197.604,197.701,3320100000.0
2005-08-23 19:45:00,197.704,197.778,197.647,197.687,2501000003.0
2005-08-23 20:00:00,197.698,197.777,197.66,197.714,2891999998.0
2005-08-23 20:15:00,197.712,197.782,197.635,197.78,3483200004.0
2005-08-23 20:30:00,197.719,197.835,197.659,197.805,4106700012.0
2005-08-23 20:45:00,197.796,197.827,197.598,197.63,4071899995.0
2005-08-23 21:00:00,197.625,197.811,197.625,197.76,2725299997.0
2005-08-23 21:15:00,197.769,197.853,197.69,197.829,3104300000.0
2005-08-23 21:30:00,197.821,197.856,197.735,197.815,1395600002.0
2005-08-23 21:45:00,197.852,197.903,197.785,197.826,1135400000.0
2005-08-23 22:00:00,197.825,197.89,197.746,197.825,1302700003.0
2005-08-23 22:15:00,197.842,197.906,197.767,197.887,1511100002.0
2005-08-23 22:30:00,197.886,197.955,197.836,197.877,1325100001.0
2005-08-23 22:45:00,197.904,197.941,197.852,197.915,1104999998.0
2005-08-23 23:00:00,197.918,197.994,197.856,197.919,766500003.0
2005-08-23 23:15:00,198.006,198.042,197.879,197.982,899900000.0
2005-08-23 23:30:00,197.992,197.992,197.798,197.868,720300000.0
2005-08-23 23:45:00,197.893,197.943,197.82,197.92,750000005.0
2005-08-24 00:00:00,197.935,197.935,197.798,197.868,698500000.0
2005-08-24 00:15:00,197.875,197.923,197.82,197.879,793900002.0
2005-08-24 00:30:00,197.835,197.884,197.796,197.843,691199999.0
2005-08-24 00:45:00,197.841,197.86,197.73,197.805,790599999.0
2005-08-24 01:00:00,197.778,197.899,197.778,197.858,833800001.0
2005-08-24 01:15:00,197.841,198.062,197.792,198.026,697300000.0
2005-08-24 01:30:00,198.015,198.096,197.967,198.018,693999997.0
2005-08-24 01:45:00,198.033,198.145,197.977,198.028,844599999.0
2005-08-24 02:00:00,198.047,198.365,198.047,198.202,780799997.0
2005-08-24 02:15:00,198.205,198.344,198.109,198.311,722100001.0
2005-08-24 02:30:00,198.313,198.392,198.254,198.342,687800000.0
2005-08-24 02:45:00,198.311,198.311,198.16,198.194,772199999.0
2005-08-24 03:00:00,198.175,198.274,198.099,198.252,702700000.0
2005-08-24 03:15:00,198.258,198.356,198.17,198.353,776500001.0
2005-08-24 03:30:00,198.343,198.46,198.27,198.341,732200002.0
2005-08-24 03:45:00,198.327,198.52,198.327,198.415,754500003.0
2005-08-24 04:00:00,198.406,198.473,198.298,198.4,810999998.0
2005-08-24 04:15:00,198.383,198.508,198.247,198.272,670400000.0
2005-08-24 04:30:00,198.275,198.396,198.221,198.396,699999996.0
2005-08-24 04:45:00,198.359,198.445,198.322,198.37,830599999.0
2005-08-24 05:00:00,198.373,198.385,198.217,198.31,836099998.0
2005-08-24 05:15:00,198.278,198.347,198.25,198.297,737100004.0
2005-08-24 05:30:00,198.293,198.45,198.274,198.37,705099997.0
2005-08-24 05:45:00,198.351,198.541,198.29,198.453,872700000.0
2005-08-24 06:00:00,198.404,198.446,198.251,198.361,770100002.0
2005-08-24 06:15:00,198.362,198.41,198.29,198.311,855300003.0
2005-08-24 06:30:00,198.303,198.386,198.179,198.386,787000000.0
2005-08-24 06:45:00,198.358,198.367,198.172,198.27,698500002.0
2005-08-24 07:00:00,198.263,198.302,198.162,198.242,788100002.0
2005-08-24 07:15:00,198.249,198.27,198.158,198.225,814800000.0
2005-08-24 07:30:00,198.244,198.385,198.198,198.22,670600001.0
2005-08-24 07:45:00,198.202,198.287,198.174,198.238,930500006.0
2005-08-24 08:00:00,198.252,198.347,198.194,198.2,674699998.0
2005-08-24 08:15:00,198.206,198.248,198.145,198.24,714299997.0
2005-08-24 08:30:00,198.231,198.365,198.206,198.328,798100002.0
2005-08-24 08:45:00,198.318,198.411,198.25,198.278,695500001.0
2005-08-24 09:00:00,198.282,198.332,198.136,198.136,785699997.0
2005-08-24 09:15:00,198.179,198.257,198.103,198.165,776599999.0
2005-08-24 09:30:00,198.168,198.299,198.161,198.299,761800002.0
2005-08-24 09:45:00,198.321,198.366,198.169,198.179,767200000.0
2005-08-24 10:00:00,198.191,198.371,198.191,198.288,570999999.0
2005-08-24 10:15:00,198.307,198.415,198.154,198.165,807000002.0
2005-08-24 10:30:00,198.167,198.299,198.115,198.157,832899999.0
2005-08-24 10:45:00,198.183,198.268,198.103,198.142,832000002.0
2005-08-24 11:00:00,198.119,198.297,198.113,198.257,728800001.0
2005-08-24 11:15:00,198.228,198.345,198.208,198.304,835800000.0
2005-08-24 11:30:00,198.301,198.455,198.273,198.325,863599998.0
2005-08-24 11:45:00,198.329,198.369,198.058,198.106,798800000.0
2005-08-24 12:00:00,198.09,198.114,197.933,198.073,714500000.0
2005-08-24 12:15:00,198.068,198.165,198.0,198.093,724900001.0
2005-08-24 12:30:00,198.102,198.156,198.014,198.049,842000000.0
2005-08-24 12:45:00,198.042,198.122,198.007,198.079,879899996.0
2005-08-24 13:00:00,198.052,198.103,197.978,198.077,789399998.0
2005-08-24 13:15:00,198.047,198.184,198.014,198.116,857700003.0
2005-08-24 13:30:00,198.083,198.172,198.052,198.085,770500001.0
2005-08-24 13:45:00,198.057,198.077,197.964,198.063,698800000.0
2005-08-24 14:00:00,198.068,198.114,197.994,198.042,787899998.0
2005-08-24 14:15:00,198.042,198.119,198.003,198.087,714700001.0
2005-08-24 14:30:00,198.048,198.196,198.047,198.08,745000002.0
2005-08-24 14:45:00,198.052,198.234,197.955,198.234,974500004.0
2005-08-24 15:00:00,198.207,198.415,198.182,198.329,638400000.0
2005-08-24 15:15:00,198.324,198.373,198.138,198.373,799300005.0
2005-08-24 15:30:00,198.36,198.462,198.215,198.215,694599996.0
2005-08-24 15:45:00,198.18,198.373,198.179,198.316,679000001.0
2005-08-24 16:00:00,198.314,198.533,198.277,198.477,641000001.0
2005-08-24 16:15:00,198.497,198.546,198.318,198.354,670100003.0
2005-08-24 16:30:00,198.369,198.509,198.321,198.38,811900003.0
2005-08-24 16:45:00,198.377,198.481,198.316,198.383,827899998.0
2005-08-24 17:00:00,198.35,198.376,198.201,198.247,878100002.0
2005-08-24 17:15:00,198.249,198.301,198.167,198.167,791600001.0
2005-08-24 17:30:00,198.159,198.333,198.114,198.155,687799999.0
2005-08-24 17:45:00,198.178,198.25,198.11,198.219,813999998.0
2005-08-24 18:00:00,198.226,198.339,198.151,198.233,8049600007.0
2005-08-24 18:15:00,198.244,198.317,198.015,198.088,7623199993.0
2005-08-24 18:30:00,198.113,198.225,198.012,198.114,4545099994.0
2005-08-24 18:45:00,198.122,198.224,198.095,198.213,3096600004.0
2005-08-24 19:00:00,198.182,198.258,198.092,198.194,2974999993.0
2005-08-24 19:15:00,198.187,198.257,198.105,198.176,3050200005.0
2005-08-24 19:30:00,198.205,198.265,198.115,198.148,3394900007.0
2005-08-24 19:45:00,198.188,198.295,198.135,198.215,2320300003.0
2005-08-24 20:00:00,198.238,198.301,198.204,198.235,2603499995.0
2005-08-24 20:15:00,198.228,198.325,198.129,198.135,3556400002.0
2005-08-24 20:30:00,198.134,198.346,198.134,198.253,4263800005.0
2005-08-24 20:45:00,198.291,198.324,198.075,198.13,3935200001.0
2005-08-24 21:00:00,198.122,198.317,198.099,198.258,3269800004.0
2005-08-24 21:15:00,198.249,198.411,198.228,198.405,3091599998.0
2005-08-24 21:30:00,198.334,198.399,198.251,198.349,1546100000.0
2005-08-24 21:45:00,198.291,198.474,198.289,198.394,1236499999.0
2005-08-24 22:00:00,198.365,198.472,198.333,198.357,1400000003.0
2005-08-24 22:15:00,198.355,198.488,198.313,198.393,1355099995.0
2005-08-24 22:30:00,198.396,198.484,198.352,198.415,1380200002.0
2005-08-24 22:45:00,198.464,198.518,198.363,198.436,1178300001.0
2005-08-24 23:00:00,198.457,198.54,198.343,198.35,751399999.0
2005-08-24 23:15:00,198.388,198.457,198.282,198.365,799799998.0
2005-08-24 23:30:00,198.383,198.464,198.352,198.414,643200000.0
2005-08-24 23:45:00,198.439,198.457,198.262,198.443,778500001.0
2005-08-25 00:00:00,198.442,198.524,198.379,198.428,852500001.0
2005-08-25 00:15:00,198.42,198.488,198.345,198.44,797000001.0
2005-08-25 00:30:00,198.428,198.5,198.304,198.353,590199999.0
2005-08-25 00:45:00,198.425,198.47,198.342,198.352,718899999.0
2005-08-25 01:00:00,198.386,198.515,198.371,198.451,797299998.0
2005-08-25 01:15:00,198.469,198.617,198.408,198.547,796500000.0
2005-08-25 01:30:00,198.525,198.559,198.437,198.49,746399996.0
2005-08-25 01:45:00,198.485,198.584,198.364,198.529,781900000.0
2005-08-25 02:00:00,198.523,198.57,198.426,198.451,737000000.0
2005-08-25 02:15:00,198.472,198.556,198.442,198.499,751100001.0
2005-08-25 02:30:00,198.493,198.656,198.467,198.64,826400002.0
2005-08-25 02:45:00,198.625,198.701,198.529,198.568,795899999.0
2005-08-25 03:00:00,198.569,198.601,198.483,198.579,823500000.0
2005-08-25 03:15:00,198.587,198.644,198.542,198.63,618200003.0
2005-08-25 03:30:00,198.622,198.643,198.515,198.56,806700001.0
2005-08-25 03:45:00,198.551,198.605,198.495,198.546,625100001.0
2005-08-25 04:00:00,198.551,198.711,198.506,198.705,821500001.0
2005-08-25 04:15:00,198.717,198.729,198.588,198.615,762400000.0
2005-08-25 04:30:00,198.63,198.651,198.446,198.502,755100002.0
2005-08-25 04:45:00,198.486,198.592,198.485,198.53,818500001.0
2005-08-25 05:00:00,198.528,198.62,198.445,198.455,758799999.0
2005-08-25 05:15:00,198.436,198.491,198.355,198.457,781900002.0
2005-08-25 05:30:00,198.438,198.545,198.279,198.504,714199999.0
2005-08-25 05:45:00,198.507,198.507,198.241,198.352,784000003.0
2005-08-25 06:00:00,198.343,198.468,198.312,198.379,734199999.0
2005-08-25 06:15:00,198.364,198.493,198.316,198.392,734800002.0
2005-08-25 06:30:00,198.395,198.409,198.29,198.346,840099999.0
2005-08-25 06:45:00,198.348,198.482,198.325,198.432,835199998.0
2005-08-25 07:00:00,198.384,198.414,198.266,198.356,683099998.0
2005-08-25 07:15:00,198.383,198.415,198.317,198.377,741899997.0
2005-08-25 07:30:00,198.389,198.419,198.324,198.361,707800000.0
2005-08-25 07:45:00,198.349,198.398,198.255,198.285,878000003.0
2005-08-25 08:00:00,198.357,198.432,198.189,198.385,738300006.0
2005-08-25 08:15:00,198.386,198.456,198.345,198.417,748300001.0
2005-08-25 08:30:00,198.406,198.467,198.309,198.394,920000004.0
2005-08-25 08:45:00,198.383,198.523,198.352,198.477,767400000.0
2005-08-25 09:00:00,198.46,198.504,198.388,198.433,820800001.0
2005-08-25 09:15:00,198.397,198.508,198.393,198.466,814400000.0
2005-08-25 09:30:00,198.467,198.616,198.416,198.447,760100003.0
2005-08-25 09:45:00,198.451,198.451,198.313,198.388,718499998.0
2005-08-25 10:00:00,198.373,198.507,198.343,198.468,702500000.0
2005-08-25 10:15:00,198.436,198.481,198.298,198.436,857400002.0
2005-08-25 10:30:00,198.432,198.446,198.308,198.314,755299995.0
2005-08-25 10:45:00,198.337,198.343,198.204,198.25,761799999.0
2005-08-25 11:00:00,198.262,198.305,198.17,198.235,833900002.0
2005-08-25 11:15:00,198.232,198.273,198.119,198.202,633900001.0
2005-08-25 11:30:00,198.212,198.248,198.086,198.17,744400001.0
2005-08-25 11:45:00,198.168,198.272,198.126,198.2,775900000.0
2005-08-25 12:00:00,198.208,198.285,198.147,198.235,764500004.0
2005-08-25 12:15:00,198.217,198.271,198.149,198.209,725900001.0
2005-08-25 12:30:00,198.214,198.251,198.07,198.105,706000002.0
2005-08-25 12:45:00,198.052,198.151,197.984,198.1,914399999.0
2005-08-25 13:00:00,198.057,198.14,198.028,198.069,745999997.0
2005-08-25 13:15:00,198.049,198.097,197.9,197.933,862100003.0
2005-08-25 13:30:00,197.936,198.067,197.916,198.017,994600003.0
2005-08-25 13:45:00,198.02,198.11,197.935,197.968,700100000.0
2005-08-25 14:00:00,197.919,198.018,197.838,197.908,768499997.0
2005-08-25 14:15:00,197.925,197.925,197.75,197.873,770300001.0
2005-08-25 14:30:00,197.875,197.889,197.748,197.846,635799999.0
2005-08-25 14:45:00,197.854,197.881,197.782,197.782,778000000.0
2005-08-25 15:00:00,197.77,197.89,197.732,197.89,734599998.0
2005-08-25 15:15:00,197.873,198.031,197.797,198.018,788100000.0
2005-08-25 15:30:00,198.016,198.117,197.902,197.992,697500001.0
2005-08-25 15:45:00,197.952,198.023,197.832,197.832,751900003.0
2005-08-25 16:00:00,197.815,198.028,197.79,197.918,773100003.0
2005-08-25 16:15:00,197.922,198.037,197.84,198.006,809300000.0
2005-08-25 16:30:00,198.023,198.119,197.987,198.073,846099998.0
2005-08-25 16:45:00,198.067,198.254,198.052,198.238,897800002.0
2005-08-25 17:00:00,198.221,198.391,198.073,198.391,644299999.0
2005-08-25 17:15:00,198.428,198.445,198.252,198.28,785300001.0
2005-08-25 17:30:00,198.26,198.308,198.125,198.132,743599997.0
2005-08-25 17:45:00,198.131,198.311,198.093,198.283,780300001.0
2005-08-25 18:00:00,198.298,198.303,198.149,198.225,8053400014.0
2005-08-25 18:15:00,198.248,198.278,198.161,198.232,7725699992.0
2005-08-25 18:30:00,198.232,198.264,198.134,198.169,4457700007.0
2005-08-25 18:45:00,198.185,198.335,198.143,198.277,2948500003.0
2005-08-25 19:00:00,198.262,198.311,198.171,198.252,2929800001.0
2005-08-25 19:15:00,198.258,198.327,198.187,198.281,2982899996.0
2005-08-25 19:30:00,198.298,198.362,198.175,198.338,2985400005.0
2005-08-25 19:45:00,198.344,198.392,198.223,198.336,2314499996.0
2005-08-25 20:00:00,198.302,198.334,198.205,198.274,2728700008.0
2005-08-25 20:15:00,198.265,198.297,198.11,198.214,3531499994.0
2005-08-25 20:30:00,198.224,198.293,198.145,198.25,4189800002.0
2005-08-25 20:45:00,198.261,198.356,198.16,198.255,3979800005.0
2005-08-25 21:00:00,198.261,198.346,198.135,198.206,2995400001.0
2005-08-25 21:15:00,198.223,198.261,198.135,198.214,3108699997.0
2005-08-25 21:30:00,198.242,198.328,198.167,198.295,1238800000.0
2005-08-25 21:45:00,198.275,198.41,198.266,198.359,1125599998.0
2005-08-25 22:00:00,198.328,198.405,198.286,198.29,1323199997.0
2005-08-25 22:15:00,198.3,198.451,198.284,198.419,1527399994.0
2005-08-25 22:30:00,198.452,198.462,198.276,198.354,1309500000.0
2005-08-25 22:45:00,198.365,198.365,198.229,198.337,1093300002.0
2005-08-25 23:00:00,198.307,198.385,198.281,198.353,865500000.0
2005-08-25 23:15:00,198.316,198.417,198.279,198.351,824300003.0
2005-08-25 23:30:00,198.361,198.385,198.214,198.24,822100001.0
2005-08-25 23:45:00,198.242,198.343,198.225,198.269,899000001.0
2005-08-26 00:00:00,198.267,198.339,198.165,198.231,687700001.0
2005-08-26 00:15:00,198.239,198.36,198.239,198.314,769100000.0
2005-08-26 00:30:00,198.32,198.448,198.274,198.43,688799998.0
2005-08-26 00:45:00,198.42,198.42,198.271,198.404,631900000.0
2005-08-26 01:00:00,198.394,198.564,198.376,198.465,724400003.0
2005-08-26 01:15:00,198.491,198.563,198.332,198.401,904200001.0
2005-08-26 01:30:00,198.427,198.436,198.223,198.243,787699997.0
2005-08-26 01:45:00,198.265,198.399,198.189,198.388,815299999.0
2005-08-26 02:00:00,198.383,198.457,198.243,198.308,800599999.0
2005-08-26 02:15:00,198.309,198.334,198.2,198.257,696000000.0
2005-08-26 02:30:00,198.273,198.333,198.19,198.292,772299999.0
2005-08-26 02:45:00,198.279,198.372,198.217,198.313,785599999.0
2005-08-26 03:00:00,198.283,198.408,198.245,198.374,720500000.0
2005-08-26 03:15:00,198.389,198.495,198.306,198.435,818399999.0
2005-08-26 03:30:00,198.439,198.567,198.35,198.548,655500001.0
2005-08-26 03:45:00,198.538,198.623,198.505,198.566,780000001.0
2005-08-26 04:00:00,198.549,198.579,198.458,198.543,867500000.0
2005-08-26 04:15:00,198.533,198.567,198.481,198.551,716700003.0
2005-08-26 04:30:00,198.57,198.632,198.469,198.524,648899999.0
2005-08-26 04:45:00,198.515,198.589,198.478,198.538,740000004.0
2005-08-26 05:00:00,198.538,198.558,198.446,198.523,770300000.0
2005-08-26 05:15:00,198.48,198.569,198.347,198.469,655499997.0
2005-08-26 05:30:00,198.5,198.548,198.293,198.385,613799997.0
2005-08-26 05:45:00,198.396,198.428,198.287,198.29,795900001.0
2005-08-26 06:00:00,198.316,198.407,198.267,198.398,813099999.0
2005-08-26 06:15:00,198.361,198.425,198.308,198.419,711499998.0
2005-08-26 06:30:00,198.404,198.474,198.342,198.432,844400001.0
2005-08-26 06:45:00,198.433,198.618,198.375,198.431,689799998.0
2005-08-26 07:00:00,198.436,198.507,198.409,198.465,822800001.0
2005-08-26 07:15:00,198.446,198.496,198.355,198.387,776900002.0
2005-08-26 07:30:00,198.396,198.443,198.297,198.397,835400001.0
2005-08-26 07:45:00,198.417,198.466,198.328,198.44,805500001.0
2005-08-26 08:00:00,198.442,198.488,198.379,198.465,734200001.0
2005-08-26 08:15:00,198.491,198.514,198.41,198.48,864800001.0
2005-08-26 08:30:00,198.478,198.519,198.373,198.486,1010800000.0
2005-08-26 08:45:00,198.483,198.593,198.439,198.593,680299998.0
2005-08-26 09:00:00,198.577,198.631,198.403,198.472,748400002.0
2005-08-26 09:15:00,198.448,198.472,198.227,198.405,742699998.0
2005-08-26 09:30:00,198.417,198.419,198.016,198.109,644700000.0
2005-08-26 09:45:00,198.121,198.386,197.962,198.125,672100000.0
2005-08-26 10:00:00,198.155,198.218,197.819,197.891,702300000.0
2005-08-26 10:15:00,197.906,197.943,197.634,197.79,789800001.0
2005-08-26 10:30:00,197.798,197.968,197.798,197.842,721699999.0
2005-08-26 10:45:00,197.889,197.995,197.699,197.973,707500004.0
2005-08-26 11:00:00,197.983,198.09,197.868,198.021,739200001.0
2005-08-26 11:15:00,198.038,198.182,197.941,197.981,807400000.0
2005-08-26 11:30:00,198.004,198.149,197.934,198.098,769800002.0
2005-08-26 11:45:00,198.087,198.182,197.941,197.941,736700003.0
2005-08-26 12:00:00,197.952,198.075,197.921,198.069,707100000.0
2005-08-26 12:15:00,198.094,198.111,197.967,198.062,806599994.0
2005-08-26 12:30:00,198.031,198.076,197.934,198.012,761399999.0
2005-08-26 12:45:00,197.988,198.011,197.746,197.758,715000001.0
2005-08-26 13:00:00,197.771,198.007,197.757,197.931,774800004.0
2005-08-26 13:15:00,197.932,197.994,197.83,197.873,792599999.0
2005-08-26 13:30:00,197.881,197.907,197.761,197.886,918700001.0
2005-08-26 13:45:00,197.851,197.942,197.709,197.837,710000002.0
2005-08-26 14:00:00,197.817,197.891,197.701,197.835,723000005.0
2005-08-26 14:15:00,197.841,197.878,197.759,197.773,733299999.0
2005-08-26 14:30:00,197.751,197.809,197.619,197.65,787200000.0
2005-08-26 14:45:00,197.639,197.763,197.581,197.725,797299999.0
2005-08-26 15:00:00,197.72,197.875,197.654,197.875,733199999.0
2005-08-26 15:15:00,197.88,197.939,197.791,197.925,732200002.0
2005-08-26 15:30:00,197.93,197.98,197.791,197.848,813300001.0
2005-08-26 15:45:00,197.84,197.966,197.821,197.966,767100000.0
2005-08-26 16:00:00,197.935,198.019,197.866,197.935,757400000.0
2005-08-26 16:15:00,197.952,198.131,197.909,198.07,785800001.0
2005-08-26 16:30:00,198.066,198.163,197.936,198.095,751700000.0
2005-08-26 16:45:00,198.123,198.286,198.115,198.22,865600001.0
2005-08-26 17:00:00,198.228,198.292,198.16,198.244,844900000.0
2005-08-26 17:15:00,198.259,198.259,198.12,198.202,680300001.0
2005-08-26 17:30:00,198.196,198.443,198.192,198.399,731000005.0
2005-08-26 17:45:00,198.405,198.419,198.253,198.3,819100002.0
2005-08-26 18:00:00,198.293,198.331,198.11,198.133,7913900000.0
2005-08-26 18:15:00,198.159,198.263,198.071,198.182,7441500011.0
2005-08-26 18:30:00,198.194,198.248,198.129,198.185,4654400001.0
2005-08-26 18:45:00,198.232,198.293,198.159,198.235,3145900001.0
2005-08-26 19:00:00,198.242,198.323,198.188,198.282,3073100011.0
2005-08-26 19:15:00,198.301,198.323,198.198,198.242,3051700008.0
2005-08-26 19:30:00,198.217,198.334,198.172,198.268,3241900004.0
2005-08-26 19:45:00,198.266,198.299,198.173,198.25,2191700000.0
2005-08-26 20:00:00,198.236,198.306,198.195,198.295,2813599998.0
2005-08-26 20:15:00,198.287,198.337,198.203,198.271,3839300009.0
2005-08-26 20:30:00,198.275,198.556,198.26,198.528,4164899992.0
2005-08-26 20:45:00,198.533,198.537,198.201,198.201,3819999996.0
2005-08-26 21:00:00,198.207,198.547,198.207,198.497,2887900001.0
2005-08-26 21:15:00,198.484,198.55,198.332,198.372,2900099997.0
2005-08-26 21:30:00,198.388,198.472,198.306,198.331,1506500000.0
2005-08-26 21:45:00,198.364,198.479,198.253,198.439,1266000001.0
2005-08-26 22:00:00,198.408,198.443,198.293,198.419,1404199994.0
2005-08-26 22:15:00,198.407,198.427,198.228,198.313,1687200001.0
2005-08-26 22:30:00,198.311,198.376,198.205,198.288,1440800003.0
2005-08-26 22:45:00,198.292,198.315,198.144,198.29,1080899999.0
2005-08-28 23:00:00,198.261,198.547,198.239,198.432,862699999.0
2005-08-28 23:15:00,198.429,198.467,198.355,198.379,791099998.0
2005-08-28 23:30:00,198.401,198.479,198.368,198.447,697400001.0
2005-08-28 23:45:00,198.472,198.485,198.324,198.391,751899999.0
2005-08-29 00:00:00,198.498,198.498,198.255,198.259,852600001.0
2005-08-29 00:15:00,198.25,198.389,198.25,198.389,738200001.0
2005-08-29 00:30:00,198.364,198.381,198.242,198.252,747900003.0
2005-08-29 00:45:00,198.257,198.377,198.253,198.335,711400001.0
2005-08-29 01:00:00,198.36,198.518,198.184,198.472,722200002.0
2005-08-29 01:15:00,198.526,198.691,198.511,198.536,794199997.0
2005-08-29 01:30:00,198.538,198.639,198.453,198.525,753200004.0
2005-08-29 01:45:00,198.533,198.647,198.51,198.632,702899999.0
2005-08-29 02:00:00,198.63,198.753,198.548,198.705,682700003.0
2005-08-29 02:15:00,198.711,198.877,198.664,198.785,759900003.0
2005-08-29 02:30:00,198.807,198.916,198.759,198.91,865999993.0
2005-08-29 02:45:00,198.897,198.967,198.78,198.895,809699997.0
2005-08-29 03:00:00,198.89,199.121,198.885,199.088,750000002.0
2005-08-29 03:15:00,199.062,199.128,198.94,199.042,782199997.0
2005-08-29 03:30:00,199.058,199.091,198.927,199.012,832200002.0
2005-08-29 03:45:00,198.987,199.103,198.979,199.057,822899999.0
2005-08-29 04:00:00,199.048,199.113,198.98,199.081,864100001.0
2005-08-29 04:15:00,199.073,199.117,199.014,199.052,741300000.0
2005-08-29 04:30:00,199.046,199.08,198.976,199.057,780900001.0
2005-08-29 04:45:00,199.038,199.103,198.949,199.021,779599997.0
2005-08-29 05:00:00,199.02,199.059,198.895,198.939,760399999.0
2005-08-29 05:15:00,198.954,199.033,198.897,198.99,937100000.0
2005-08-29 05:30:00,199.009,199.09,198.952,199.031,795700002.0
2005-08-29 05:45:00,199.007,199.048,198.947,199.026,826500001.0
2005-08-29 06:00:00,198.999,199.063,198.942,199.025,725700000.0
2005-08-29 06:15:00,199.019,199.106,198.959,199.03,741799999.0
2005-08-29 06:30:00,199.017,199.209,198.992,199.206,775500001.0
2005-08-29 06:45:00,199.219,199.226,199.081,199.118,856400002.0
2005-08-29 07:00:00,199.098,199.227,199.093,199.197,735100000.0
2005-08-29 07:15:00,199.199,199.332,199.176,199.25,862400002.0
2005-08-29 07:30:00,199.264,199.341,199.1,199.121,769999997.0
2005-08-29 07:45:00,199.108,199.294,199.108,199.227,911200001.0
2005-08-29 08:00:00,199.245,199.271,199.166,199.259,820599999.0
2005-08-29 08:15:00,199.298,199.303,199.188,199.258,770000001.0
2005-08-29 08:30:00,199.242,199.357,199.143,199.357,843200000.0
2005-08-29 08:45:00,199.345,199.374,199.207,199.282,738800003.0
2005-08-29 09:00:00,199.261,199.282,199.029,199.15,733799996.0
2005-08-29 09:15:00,199.112,199.234,199.041,199.056,767600000.0
2005-08-29 09:30:00,199.086,199.154,199.021,199.088,798500001.0
2005-08-29 09:45:00,199.081,199.146,198.99,199.106,716300000.0
2005-08-29 10:00:00,199.096,199.177,199.024,199.124,668599999.0
2005-08-29 10:15:00,199.124,199.171,198.942,198.943,799700003.0
2005-08-29 10:30:00,198.982,199.137,198.966,199.082,828200002.0
2005-08-29 10:45:00,199.093,199.128,198.975,199.035,780299998.0
2005-08-29 11:00:00,199.054,199.207,199.014,199.192,693000003.0
2005-08-29 11:15:00,199.183,199.21,199.087,199.122,690900000.0
2005-08-29 11:30:00,199.116,199.279,199.095,199.248,717100001.0
2005-08-29 11:45:00,199.216,199.279,199.129,199.193,610100000.0
2005-08-29 12:00:00,199.213,199.267,199.137,199.19,737600000.0
2005-08-29 12:15:00,199.148,199.284,199.148,199.18,741599998.0
2005-08-29 12:30:00,199.193,199.323,199.139,199.287,858600004.0
2005-08-29 12:45:00,199.31,199.339,199.2,199.271,859999999.0
2005-08-29 13:00:00,199.269,199.34,199.074,199.101,717099998.0
2005-08-29 13:15:00,199.104,199.142,198.998,199.056,727400000.0
2005-08-29 13:30:00,199.047,199.058,198.942,198.994,787700000.0
2005-08-29 13:45:00,198.962,199.007,198.773,198.916,761200000.0
2005-08-29 14:00:00,198.912,199.075,198.912,199.068,755600002.0
2005-08-29 14:15:00,199.063,199.248,199.047,199.24,761199999.0
2005-08-29 14:30:00,199.253,199.266,199.005,199.172,705500000.0
2005-08-29 14:45:00,199.172,199.215,199.109,199.125,822100000.0
2005-08-29 15:00:00,199.207,199.207,199.089,199.131,733999999.0
2005-08-29 15:15:00,199.11,199.321,199.103,199.292,807500001.0
2005-08-29 15:30:00,199.287,199.287,199.126,199.132,784599997.0
2005-08-29 15:45:00,199.153,199.321,199.153,199.321,656700000.0
2005-08-29 16:00:00,199.309,199.407,199.245,199.263,588000000.0
2005-08-29 16:15:00,199.238,199.294,199.121,199.138,793800000.0
2005-08-29 16:30:00,199.128,199.248,199.041,199.202,823400000.0
2005-08-29 16:45:00,199.204,199.266,199.158,199.2,834399995.0
2005-08-29 17:00:00,199.163,199.191,198.925,198.965,707700001.0
2005-08-29 17:15:00,198.98,199.024,198.863,198.905,796600001.0
2005-08-29 17:30:00,198.879,198.992,198.798,198.902,744600003.0
2005-08-29 17:45:00,198.91,199.018,198.823,198.832,675800001.0
2005-08-29 18:00:00,198.849,198.902,198.434,198.447,8008700007.0
2005-08-29 18:15:00,198.449,198.497,198.329,198.47,7192100005.0
2005-08-29 18:30:00,198.469,198.662,198.339,198.62,4868900005.0
2005-08-29 18:45:00,198.628,198.71,198.585,198.612,2767799998.0
2005-08-29 19:00:00,198.591,198.632,198.468,198.545,2914100002.0
2005-08-29 19:15:00,198.593,198.643,198.471,198.624,3005999998.0
2005-08-29 19:30:00,198.597,198.738,198.533,198.618,3231100007.0
2005-08-29 19:45:00,198.539,198.55,198.386,198.43,2221900004.0
2005-08-29 20:00:00,198.439,198.568,198.357,198.53,2808099995.0
2005-08-29 20:15:00,198.534,198.69,198.493,198.548,3559199998.0
2005-08-29 20:30:00,198.56,198.734,198.52,198.612,4170700008.0
2005-08-29 20:45:00,198.62,198.694,198.577,198.596,4107200000.0
2005-08-29 21:00:00,198.594,198.646,198.425,198.511,3008400001.0
2005-08-29 21:15:00,198.515,198.563,198.408,198.52,2894199990.0
2005-08-29 21:30:00,198.515,198.698,198.486,198.656,1431399999.0
2005-08-29 21:45:00,198.704,198.744,198.55,198.55,1282000003.0
2005-08-29 22:00:00,198.614,198.697,198.486,198.636,1581499997.0
2005-08-29 22:15:00,198.643,198.685,198.582,198.624,1453799999.0
2005-08-29 22:30:00,198.605,198.662,198.52,198.582,1358800000.0
2005-08-29 22:45:00,198.593,198.712,198.474,198.712,1207400002.0
2005-08-29 23:00:00,198.664,198.729,198.553,198.553,782300001.0
2005-08-29 23:15:00,198.547,198.684,198.503,198.569,764600000.0
2005-08-29 23:30:00,198.599,198.733,198.561,198.675,789700001.0
2005-08-29 23:45:00,198.678,198.742,198.596,198.685,852800003.0
2005-08-30 00:00:00,198.675,198.798,198.621,198.712,799899999.0
2005-08-30 00:15:00,198.787,198.849,198.705,198.849,831500001.0
2005-08-30 00:30:00,198.866,198.887,198.753,198.803,775800003.0
2005-08-30 00:45:00,198.849,198.849,198.666,198.756,784600001.0
2005-08-30 01:00:00,198.767,198.776,198.559,198.617,720200000.0
2005-08-30 01:15:00,198.623,198.725,198.563,198.682,728399999.0
2005-08-30 01:30:00,198.708,198.742,198.521,198.557,688300001.0
2005-08-30 01:45:00,198.546,198.651,198.462,198.573,769700001.0
2005-08-30 02:00:00,198.597,198.613,198.42,198.493,651300001.0
2005-08-30 02:15:00,198.462,198.544,198.415,198.467,775800001.0
2005-08-30 02:30:00,198.468,198.565,198.425,198.478,848300003.0
2005-08-30 02:45:00,198.475,198.532,198.418,198.472,762600000.0
2005-08-30 03:00:00,198.439,198.468,198.387,198.442,767799997.0
2005-08-30 03:15:00,198.459,198.541,198.424,198.53,867200004.0
2005-08-30 03:30:00,198.505,198.694,198.502,198.661,757100003.0
2005-08-30 03:45:00,198.677,198.888,198.614,198.738,755800001.0
2005-08-30 04:00:00,198.724,198.759,198.565,198.645,758099999.0
2005-08-30 04:15:00,198.654,198.957,198.644,198.89,687000002.0
2005-08-30 04:30:00,198.883,198.97,198.857,198.861,710100001.0
2005-08-30 04:45:00,198.831,198.955,198.809,198.821,751900002.0
2005-08-30 05:00:00,198.816,198.897,198.67,198.863,737400001.0
2005-08-30 05:15:00,198.854,198.898,198.765,198.856,725799998.0
2005-08-30 05:30:00,198.895,198.95,198.804,198.937,716700000.0
2005-08-30 05:45:00,198.997,198.998,198.808,198.892,768600003.0
2005-08-30 06:00:00,198.863,198.965,198.842,198.905,699699999.0
2005-08-30 06:15:00,198.902,198.938,198.783,198.9,815699996.0
2005-08-30 06:30:00,198.882,198.905,198.758,198.833,815500002.0
2005-08-30 06:45:00,198.844,198.951,198.797,198.907,758200000.0
2005-08-30 07:00:00,198.907,198.971,198.771,198.818,819199998.0
2005-08-30 07:15:00,198.819,198.878,198.64,198.868,744399997.0
2005-08-30 07:30:00,198.848,198.948,198.732,198.742,659899999.0
2005-08-30 07:45:00,198.766,198.868,198.728,198.856,772100001.0
2005-08-30 08:00:00,198.866,199.032,198.858,198.909,486600000.0
2005-08-30 08:15:00,198.92,198.951,198.825,198.922,765999996.0
2005-08-30 08:30:00,198.945,199.022,198.834,199.022,777099999.0
2005-08-30 08:45:00,199.007,199.008,198.837,198.842,828399998.0
2005-08-30 09:00:00,198.82,198.834,198.594,198.668,662900002.0
2005-08-30 09:15:00,198.711,198.854,198.67,198.752,867500002.0
2005-08-30 09:30:00,198.779,199.04,198.775,198.998,735800000.0
2005-08-30 09:45:00,199.013,199.026,198.905,199.01,728800002.0
2005-08-30 10:00:00,198.985,199.191,198.94,199.025,695400004.0
2005-08-30 10:15:00,199.054,199.074,198.887,198.987,820799996.0
2005-08-30 10:30:00,198.976,199.011,198.705,198.772,786399999.0
2005-08-30 10:45:00,198.788,198.852,198.711,198.775,799299999.0
2005-08-30 11:00:00,198.739,198.781,198.673,198.74,703699999.0
2005-08-30 11:15:00,198.762,198.826,198.692,198.74,743399997.0
2005-08-30 11:30:00,198.729,198.771,198.592,198.598,813300004.0
2005-08-30 11:45:00,198.585,198.763,198.535,198.741,799000001.0
2005-08-30 12:00:00,198.74,198.784,198.668,198.725,802800000.0
2005-08-30 12:15:00,198.694,198.859,198.675,198.797,896000003.0
2005-08-30 12:30:00,198.769,198.834,198.755,198.762,738200001.0
2005-08-30 12:45:00,198.743,198.943,198.719,198.938,722599998.0
2005-08-30 13:00:00,198.901,199.103,198.871,199.048,795900002.0
2005-08-30 13:15:00,199.042,199.094,198.927,198.927,967399998.0
2005-08-30 13:30:00,198.918,199.028,198.881,198.982,730799997.0
2005-08-30 13:45:00,198.968,199.043,198.925,198.979,760299999.0
2005-08-30 14:00:00,198.978,199.02,198.831,198.873,707500000.0
2005-08-30 14:15:00,198.893,198.993,198.882,198.985,745600003.0
2005-08-30 14:30:00,198.966,199.043,198.929,198.995,772800002.0
2005-08-30 14:45:00,198.995,199.108,198.991,199.092,762200002.0
2005-08-30 15:00:00,199.113,199.134,198.811,198.833,780500002.0
2005-08-30 15:15:00,198.852,198.873,198.722,198.775,749499999.0
2005-08-30 15:30:00,198.755,198.994,198.71,198.934,668400001.0
2005-08-30 15:45:00,198.949,198.976,198.807,198.917,811900001.0
2005-08-30 16:00:00,198.902,199.06,198.847,199.05,608000000.0
2005-08-30 16:15:00,199.075,199.091,198.892,198.977,672300000.0
2005-08-30 16:30:00,198.965,199.063,198.938,199.032,786299999.0
2005-08-30 16:45:00,199.023,199.074,198.888,198.889,851100000.0
2005-08-30 17:00:00,198.875,198.963,198.762,198.806,731300000.0
2005-08-30 17:15:00,198.829,198.964,198.745,198.861,690200002.0
2005-08-30 17:30:00,198.866,198.99,198.822,198.922,728099997.0
2005-08-30 17:45:00,198.917,198.95,198.819,198.852,826399996.0
2005-08-30 18:00:00,198.872,198.974,198.765,198.82,8230700015.0
2005-08-30 18:15:00,198.862,199.001,198.74,198.783,7681199988.0
2005-08-30 18:30:00,198.79,198.903,198.661,198.85,4398500001.0
2005-08-30 18:45:00,198.829,198.851,198.668,198.702,2945699999.0
2005-08-30 19:00:00,198.692,198.752,198.579,198.608,2928500004.0
2005-08-30 19:15:00,198.589,198.797,198.584,198.73,3116500000.0
2005-08-30 19:30:00,198.738,198.793,198.607,198.628,3199300001.0
2005-08-30 19:45:00,198.641,198.709,198.568,198.683,2407500003.0
2005-08-30 20:00:00,198.663,198.755,198.608,198.653,2904599999.0
2005-08-30 20:15:00,198.675,198.77,198.647,198.683,3441399993.0
2005-08-30 20:30:00,198.673,198.819,198.645,198.73,4057599995.0
2005-08-30 20:45:00,198.747,198.798,198.642,198.662,4087899999.0
2005-08-30 21:00:00,198.643,198.757,198.628,198.715,3135299997.0
2005-08-30 21:15:00,198.715,198.78,198.64,198.708,2937900002.0
2005-08-30 21:30:00,198.735,198.762,198.641,198.73,1483999999.0
2005-08-30 21:45:00,198.738,198.77,198.621,198.754,1247100000.0
2005-08-30 22:00:00,198.74,198.792,198.643,198.701,1423100000.0
2005-08-30 22:15:00,198.706,198.805,198.608,198.655,1499000001.0
2005-08-30 22:30:00,198.69,198.704,198.584,198.625,1629600001.0
2005-08-30 22:45:00,198.64,198.688,198.582,198.682,1088300001.0
2005-08-30 23:00:00,198.717,198.727,198.563,198.633,764500004.0
2005-08-30 23:15:00,198.593,198.67,198.539,198.555,703300000.0
2005-08-30 23:30:00,198.578,198.628,198.445,198.576,813100001.0
2005-08-30 23:45:00,198.608,198.634,198.487,198.586,734700004.0
2005-08-31 00:00:00,198.63,198.644,198.54,198.609,795300001.0
2005-08-31 00:15:00,198.627,198.799,198.582,198.773,736499997.0
2005-08-31 00:30:00,198.75,198.852,198.723,198.793,651900001.0
2005-08-31 00:45:00,198.784,198.856,198.687,198.823,708999999.0
2005-08-31 01:00:00,198.835,198.898,198.8,198.822,760000001.0
2005-08-31 01:15:00,198.826,198.861,198.683,198.73,736899997.0
2005-08-31 01:30:00,198.773,198.881,198.725,198.837,642000000.0
2005-08-31 01:45:00,198.833,198.938,198.8,198.85,692500000.0
2005-08-31 02:00:00,198.857,198.948,198.762,198.934,863799999.0
2005-08-31 02:15:00,198.954,199.02,198.904,198.937,674300000.0
2005-08-31 02:30:00,198.947,198.959,198.736,198.9,747900000.0
2005-08-31 02:45:00,198.889,199.094,198.791,199.023,805199998.0
2005-08-31 03:00:00,198.973,198.985,198.837,198.933,738200001.0
2005-08-31 03:15:00,198.919,199.015,198.905,198.972,814000000.0
2005-08-31 03:30:00,198.94,198.956,198.801,198.88,838200001.0
2005-08-31 03:45:00,198.897,198.942,198.785,198.927,767200001.0
2005-08-31 04:00:00,198.909,198.909,198.792,198.833,753500001.0
2005-08-31 04:15:00,198.843,198.892,198.733,198.873,655500002.0
2005-08-31 04:30:00,198.839,198.883,198.71,198.749,661700000.0
2005-08-31 04:45:00,198.71,198.745,198.574,198.611,846600004.0
2005-08-31 05:00:00,198.616,198.709,198.565,198.649,835200000.0
2005-08-31 05:15:00,198.632,198.723,198.573,198.688,750600000.0
2005-08-31 05:30:00,198.659,198.795,198.573,198.751,699799998.0
2005-08-31 05:45:00,198.755,198.836,198.696,198.725,722700001.0
2005-08-31 06:00:00,198.718,198.807,198.68,198.76,743599998.0
2005-08-31 06:15:00,198.744,198.76,198.588,198.658,749300001.0
2005-08-31 06:30:00,198.684,198.688,198.588,198.61,704800000.0
2005-08-31 06:45:00,198.652,198.728,198.578,198.639,689200002.0
2005-08-31 07:00:00,198.658,198.719,198.584,198.648,825400000.0
2005-08-31 07:15:00,198.638,198.761,198.628,198.722,788800004.0
2005-08-31 07:30:00,198.774,198.785,198.579,198.626,733500001.0
2005-08-31 07:45:00,198.603,198.712,198.546,198.687,806700002.0
2005-08-31 08:00:00,198.679,198.682,198.513,198.54,814199998.0
2005-08-31 08:15:00,198.517,198.763,198.491,198.763,693800002.0
2005-08-31 08:30:00,198.776,198.794,198.662,198.746,789999997.0
2005-08-31 08:45:00,198.735,198.782,198.594,198.667,750899999.0
2005-08-31 09:00:00,198.651,198.725,198.578,198.647,668799996.0
2005-08-31 09:15:00,198.646,198.797,198.561,198.745,728999999.0
2005-08-31 09:30:00,198.768,198.858,198.746,198.752,698900002.0
2005-08-31 09:45:00,198.767,198.782,198.631,198.747,780900001.0
2005-08-31 10:00:00,198.738,198.957,198.695,198.915,675299999.0
2005-08-31 10:15:00,198.921,198.933,198.747,198.763,748999998.0
2005-08-31 10:30:00,198.747,198.948,198.659,198.937,855900000.0
2005-08-31 10:45:00,198.965,199.015,198.839,198.839,746499999.0
2005-08-31 11:00:00,198.84,198.952,198.758,198.943,747800002.0
2005-08-31 11:15:00,198.945,199.097,198.879,198.906,819600001.0
2005-08-31 11:30:00,198.873,198.985,198.824,198.958,706000001.0
2005-08-31 11:45:00,198.968,199.273,198.908,198.96,841699999.0
2005-08-31 12:00:00,198.975,199.015,198.892,198.963,706999996.0
2005-08-31 12:15:00,198.984,199.12,198.951,199.072,867099998.0
2005-08-31 12:30:00,199.055,199.206,199.024,199.184,829700008.0
2005-08-31 12:45:00,199.181,199.221,199.078,199.164,869399999.0
2005-08-31 13:00:00,199.162,199.168,199.03,199.168,751399999.0
2005-08-31 13:15:00,199.189,199.25,199.119,199.25,862300004.0
2005-08-31 13:30:00,199.229,199.373,199.046,199.16,767500000.0
2005-08-31 13:45:00,199.143,199.243,199.107,199.165,736499999.0
2005-08-31 14:00:00,199.177,199.305,199.121,199.202,785000000.0
2005-08-31 14:15:00,199.186,199.323,199.14,199.268,771699998.0
2005-08-31 14:30:00,199.234,199.399,199.217,199.37,848400005.0
2005-08-31 14:45:00,199.377,199.435,199.257,199.368,721899998.0
2005-08-31 15:00:00,199.355,199.439,199.238,199.298,809299999.0
2005-08-31 15:15:00,199.302,199.329,199.181,199.275,724599999.0
2005-08-31 15:30:00,199.265,199.337,199.132,199.26,778900000.0
2005-08-31 15:45:00,199.25,199.361,199.23,199.339,725400001.0
2005-08-31 16:00:00,199.273,199.333,199.008,199.101,582699998.0
2005-08-31 16:15:00,199.112,199.556,199.104,199.504,664300000.0
2005-08-31 16:30:00,199.488,199.753,199.459,199.663,804399997.0
2005-08-31 16:45:00,199.67,199.865,199.582,199.865,824700002.0
2005-08-31 17:00:00,199.853,199.953,199.783,199.8,732700005.0
2005-08-31 17:15:00,199.789,199.849,199.706,199.804,628100001.0
2005-08-31 17:30:00,199.788,199.86,199.706,199.746,760499997.0
2005-08-31 17:45:00,199.748,199.829,199.593,199.67,625899998.0
2005-08-31 18:00:00,199.695,199.695,199.407,199.48,7998999991.0
2005-08-31 18:15:00,199.489,199.72,199.394,199.421,7853700001.0
2005-08-31 18:30:00,199.426,199.582,199.236,199.575,4528599993.0
2005-08-31 18:45:00,199.583,199.639,199.48,199.597,3147500004.0
2005-08-31 19:00:00,199.567,199.668,199.439,199.605,2899899996.0
2005-08-31 19:15:00,199.6,199.635,199.428,199.601,3125099998.0
2005-08-31 19:30:00,199.598,199.69,199.445,199.446,3320600003.0
2005-08-31 19:45:00,199.451,199.531,199.414,199.458,2242499998.0
2005-08-31 20:00:00,199.453,199.666,199.39,199.636,2851699997.0
2005-08-31 20:15:00,199.685,199.716,199.605,199.641,3351400000.0
2005-08-31 20:30:00,199.656,199.709,199.497,199.535,4106799998.0
2005-08-31 20:45:00,199.569,199.593,199.385,199.406,3891400005.0
2005-08-31 21:00:00,199.404,199.559,199.377,199.5,3075899997.0
2005-08-31 21:15:00,199.506,199.558,199.357,199.479,3148400006.0
2005-08-31 21:30:00,199.471,199.556,199.365,199.415,1443600000.0
2005-08-31 21:45:00,199.446,199.508,199.352,199.469,1235600002.0
2005-08-31 22:00:00,199.463,199.568,199.419,199.453,1507800002.0
2005-08-31 22:15:00,199.553,199.557,199.399,199.475,1475899998.0
2005-08-31 22:30:00,199.469,199.575,199.362,199.389,1365300004.0
2005-08-31 22:45:00,199.44,199.585,199.405,199.54,1248699999.0
2005-08-31 23:00:00,199.578,199.583,199.391,199.4,772799999.0
2005-08-31 23:15:00,199.435,199.52,199.349,199.504,737699998.0
2005-08-31 23:30:00,199.484,199.509,199.405,199.435,789799999.0
2005-08-31 23:45:00,199.452,199.516,199.404,199.496,672700000.0
2005-09-01 00:00:00,199.524,199.55,199.416,199.46,709899999.0
2005-09-01 00:15:00,199.485,199.585,199.465,199.52,827899999.0
2005-09-01 00:30:00,199.515,199.546,199.444,199.521,693599998.0
2005-09-01 00:45:00,199.526,199.608,199.428,199.469,682700000.0
2005-09-01 01:00:00,199.536,199.544,199.421,199.421,699300000.0
2005-09-01 01:15:00,199.443,199.586,199.434,199.477,691000000.0
2005-09-01 01:30:00,199.491,199.566,199.446,199.5,726500001.0
2005-09-01 01:45:00,199.509,199.616,199.453,199.573,824899998.0
2005-09-01 02:00:00,199.592,199.675,199.46,199.549,720500000.0
2005-09-01 02:15:00,199.498,199.586,199.432,199.461,719299999.0
2005-09-01 02:30:00,199.506,199.634,199.465,199.607,742700003.0
2005-09-01 02:45:00,199.627,199.641,199.444,199.523,847699997.0
2005-09-01 03:00:00,199.487,199.65,199.438,199.471,854600002.0
2005-09-01 03:15:00,199.484,199.56,199.421,199.506,704800001.0
2005-09-01 03:30:00,199.481,199.657,199.424,199.51,739799999.0
2005-09-01 03:45:00,199.52,199.665,199.445,199.491,819000004.0
2005-09-01 04:00:00,199.537,199.542,199.38,199.518,865799996.0
2005-09-01 04:15:00,199.512,199.572,199.442,199.527,768100003.0
2005-09-01 04:30:00,199.481,199.561,199.438,199.521,735599997.0
2005-09-01 04:45:00,199.498,199.692,199.486,199.652,852000005.0
2005-09-01 05:00:00,199.65,199.7,199.595,199.64,867799999.0
2005-09-01 05:15:00,199.628,199.673,199.507,199.546,782800000.0
2005-09-01 05:30:00,199.534,199.637,199.494,199.504,856999999.0
2005-09-01 05:45:00,199.512,199.649,199.512,199.551,737500001.0
2005-09-01 06:00:00,199.568,199.669,199.487,199.645,848200003.0
2005-09-01 06:15:00,199.642,199.672,199.509,199.536,726800000.0
2005-09-01 06:30:00,199.521,199.631,199.498,199.578,675900000.0
2005-09-01 06:45:00,199.605,199.728,199.553,199.694,650400001.0
2005-09-01 07:00:00,199.65,199.678,199.531,199.578,816000000.0
2005-09-01 07:15:00,199.573,199.656,199.524,199.624,737400002.0
2005-09-01 07:30:00,199.618,199.736,199.606,199.72,746300002.0
2005-09-01 07:45:00,199.714,199.756,199.652,199.732,798300000.0
2005-09-01 08:00:00,199.716,199.754,199.628,199.682,746000001.0
2005-09-01 08:15:00,199.661,199.783,199.64,199.745,915499999.0
2005-09-01 08:30:00,199.741,199.77,199.661,199.707,832700000.0
2005-09-01 08:45:00,199.695,199.76,199.581,199.725,713600000.0
2005-09-01 09:00:00,199.744,199.816,199.642,199.706,686099998.0
2005-09-01 09:15:00,199.737,199.836,199.585,199.813,869100000.0
2005-09-01 09:30:00,199.82,199.924,199.702,199.735,871099997.0
2005-09-01 09:45:00,199.732,199.979,199.66,199.858,775799998.0
2005-09-01 10:00:00,199.877,199.948,199.732,199.813,667299998.0
2005-09-01 10:15:00,199.77,199.901,199.594,199.845,718200001.0
2005-09-01 10:30:00,199.863,199.997,199.863,199.965,861000001.0
2005-09-01 10:45:00,199.98,200.046,199.915,199.956,750300001.0
2005-09-01 11:00:00,199.979,200.049,199.916,200.036,788299998.0
2005-09-01 11:15:00,200.045,200.108,199.938,199.982,703499998.0
2005-09-01 11:30:00,199.986,200.137,199.961,200.053,880600000.0
2005-09-01 11:45:00,200.023,200.154,200.001,200.112,713100003.0
2005-09-01 12:00:00,200.138,200.274,200.012,200.03,807600003.0
2005-09-01 12:15:00,200.002,200.159,199.836,200.084,796500002.0
2005-09-01 12:30:00,200.077,200.236,200.053,200.053,810100004.0
2005-09-01 12:45:00,200.033,200.069,199.943,200.04,723099998.0
2005-09-01 13:00:00,200.022,200.12,199.974,200.046,896400001.0
2005-09-01 13:15:00,200.034,200.162,200.016,200.123,769100000.0
2005-09-01 13:30:00,200.109,200.347,200.039,200.293,806300001.0
2005-09-01 13:45:00,200.256,200.393,200.245,200.387,679899999.0
2005-09-01 14:00:00,200.376,200.421,200.337,200.364,854099999.0
2005-09-01 14:15:00,200.372,200.595,200.345,200.503,599900002.0
2005-09-01 14:30:00,200.487,200.675,200.472,200.516,737400000.0
2005-09-01 14:45:00,200.487,200.507,200.249,200.333,613599999.0
2005-09-01 15:00:00,200.325,200.44,200.247,200.368,701600003.0
2005-09-01 15:15:00,200.369,200.429,200.299,200.315,720900001.0
2005-09-01 15:30:00,200.297,200.617,200.294,200.577,624399997.0
2005-09-01 15:45:00,200.602,200.656,200.483,200.639,765099998.0
2005-09-01 16:00:00,200.662,200.95,200.563,200.87,819200000.0
2005-09-01 16:15:00,200.904,200.965,200.75,200.85,468100000.0
2005-09-01 16:30:00,200.87,201.05,200.8,200.9,214500000.0
2005-09-01 16:45:00,200.88,201.1,200.88,200.923,513899998.0
2005-09-01 17:00:00,200.915,201.252,200.915,201.031,651800000.0
2005-09-01 17:15:00,201.048,201.221,200.892,201.221,718999999.0
2005-09-01 17:30:00,201.193,201.275,201.051,201.193,791400002.0
2005-09-01 17:45:00,201.191,201.368,201.142,201.142,733300001.0
2005-09-01 18:00:00,201.132,201.253,201.086,201.222,7935700007.0
2005-09-01 18:15:00,201.231,201.254,201.087,201.131,7505999999.0
2005-09-01 18:30:00,201.169,201.267,201.086,201.25,4602299997.0
2005-09-01 18:45:00,201.247,201.286,201.144,201.245,3214300008.0
2005-09-01 19:00:00,201.231,201.408,201.142,201.405,2934100000.0
2005-09-01 19:15:00,201.416,201.541,201.394,201.511,3133700011.0
2005-09-01 19:30:00,201.517,201.538,201.352,201.405,3390400011.0
2005-09-01 19:45:00,201.408,201.525,201.369,201.45,2193699999.0
2005-09-01 20:00:00,201.458,201.481,201.236,201.327,2706300000.0
2005-09-01 20:15:00,201.327,201.448,201.222,201.313,3557600001.0
2005-09-01 20:30:00,201.316,201.384,201.233,201.262,4098700006.0
2005-09-01 20:45:00,201.273,201.48,201.216,201.315,4147399999.0
2005-09-01 21:00:00,201.284,201.424,201.232,201.384,3134099992.0
2005-09-01 21:15:00,201.387,201.47,201.289,201.354,2741899993.0
2005-09-01 21:30:00,201.353,201.41,201.274,201.34,1436800002.0
2005-09-01 21:45:00,201.336,201.424,201.27,201.314,1183200002.0
2005-09-01 22:00:00,201.298,201.427,201.131,201.154,1433500004.0
2005-09-01 22:15:00,201.186,201.308,201.183,201.226,1445199996.0
2005-09-01 22:30:00,201.257,201.345,201.211,201.323,1559900005.0
2005-09-01 22:45:00,201.341,201.426,201.247,201.398,1103099999.0
2005-09-01 23:00:00,201.38,201.468,201.328,201.459,759599999.0
2005-09-01 23:15:00,201.422,201.465,201.253,201.254,778500001.0
2005-09-01 23:30:00,201.274,201.293,201.155,201.25,845900002.0
2005-09-01 23:45:00,201.262,201.427,201.2,201.363,743900002.0
2005-09-02 00:00:00,201.317,201.416,201.215,201.268,715699997.0
2005-09-02 00:15:00,201.27,201.404,201.262,201.309,809000001.0
2005-09-02 00:30:00,201.292,201.356,201.244,201.323,642300000.0
2005-09-02 00:45:00,201.346,201.433,201.318,201.318,641400001.0
2005-09-02 01:00:00,201.352,201.393,201.269,201.299,700100006.0
2005-09-02 01:15:00,201.305,201.348,201.175,201.259,643500001.0
2005-09-02 01:30:00,201.256,201.314,201.18,201.233,697500001.0
2005-09-02 01:45:00,201.252,201.323,201.193,201.299,700399998.0
2005-09-02 02:00:00,201.273,201.412,201.253,201.4,760300005.0
2005-09-02 02:15:00,201.383,201.44,201.327,201.422,787800003.0
2005-09-02 02:30:00,201.432,201.433,201.238,201.274,783899993.0
2005-09-02 02:45:00,201.293,201.341,201.212,201.341,797699999.0
2005-09-02 03:00:00,201.36,201.422,201.338,201.384,789500000.0
2005-09-02 03:15:00,201.402,201.411,201.173,201.173,797599999.0
2005-09-02 03:30:00,201.179,201.273,201.107,201.137,799899999.0
2005-09-02 03:45:00,201.147,201.251,201.114,201.194,768799998.0
2005-09-02 04:00:00,201.198,201.244,201.157,201.194,868600002.0
2005-09-02 04:15:00,201.187,201.284,201.145,201.23,790000001.0
2005-09-02 04:30:00,201.27,201.284,201.17,201.243,646499999.0
2005-09-02 04:45:00,201.227,201.321,201.167,201.321,724300003.0
2005-09-02 05:00:00,201.298,201.351,201.227,201.272,980800001.0
2005-09-02 05:15:00,201.267,201.357,201.24,201.29,594599998.0
2005-09-02 05:30:00,201.313,201.321,201.106,201.162,856999994.0
2005-09-02 05:45:00,201.169,201.316,201.15,201.234,728500004.0
2005-09-02 06:00:00,201.246,201.279,201.181,201.225,692600000.0
2005-09-02 06:15:00,201.249,201.292,201.195,201.292,797300000.0
2005-09-02 06:30:00,201.295,201.344,201.224,201.26,705700001.0
2005-09-02 06:45:00,201.248,201.36,201.231,201.347,722000000.0
2005-09-02 07:00:00,201.335,201.415,201.301,201.374,741600000.0
2005-09-02 07:15:00,201.371,201.465,201.299,201.453,884899999.0
2005-09-02 07:30:00,201.463,201.471,201.361,201.378,620099997.0
2005-09-02 07:45:00,201.407,201.44,201.296,201.433,871900000.0
2005-09-02 08:00:00,201.46,201.641,201.378,201.609,772500000.0
2005-09-02 08:15:00,201.575,201.591,201.336,201.385,649199999.0
2005-09-02 08:30:00,201.387,201.492,201.302,201.323,802599999.0
2005-09-02 08:45:00,201.295,201.476,201.293,201.397,777600000.0
2005-09-02 09:00:00,201.401,201.461,201.255,201.295,639499999.0
2005-09-02 09:15:00,201.33,201.33,201.148,201.317,820899998.0
2005-09-02 09:30:00,201.304,201.304,201.011,201.127,650100003.0
2005-09-02 09:45:00,201.133,201.356,201.112,201.251,720100000.0
2005-09-02 10:00:00,201.264,201.336,201.021,201.054,761500002.0
2005-09-02 10:15:00,201.037,201.219,200.97,201.107,1007099999.0
2005-09-02 10:30:00,201.109,201.297,201.109,201.225,839600004.0
2005-09-02 10:45:00,201.252,201.266,200.951,200.951,625699999.0
2005-09-02 11:00:00,200.933,201.13,200.9,201.117,642899999.0
2005-09-02 11:15:00,201.121,201.162,200.963,201.03,808600003.0
2005-09-02 11:30:00,201.023,201.162,201.003,201.031,801900003.0
2005-09-02 11:45:00,200.999,201.032,200.856,200.89,782200001.0
2005-09-02 12:00:00,200.895,201.191,200.815,201.191,784099998.0
2005-09-02 12:15:00,201.195,201.356,201.161,201.274,788200004.0
2005-09-02 12:30:00,201.299,201.328,201.185,201.232,750099997.0
2005-09-02 12:45:00,201.245,201.446,201.232,201.37,731200000.0
2005-09-02 13:00:00,201.339,201.413,201.19,201.19,753700001.0
2005-09-02 13:15:00,201.184,201.412,201.142,201.409,782699996.0
2005-09-02 13:30:00,201.41,201.7,201.354,201.7,713900000.0
2005-09-02 13:45:00,201.739,201.806,201.663,201.725,742100005.0
2005-09-02 14:00:00,201.706,201.906,201.666,201.875,644400001.0
2005-09-02 14:15:00,201.865,201.99,201.725,201.896,694300001.0
2005-09-02 14:30:00,201.782,201.884,201.552,201.597,761899999.0
2005-09-02 14:45:00,201.626,201.638,201.249,201.293,803100001.0
2005-09-02 15:00:00,201.303,201.561,201.24,201.52,800599999.0
2005-09-02 15:15:00,201.521,201.538,201.345,201.42,740400001.0
2005-09-02 15:30:00,201.444,201.518,201.354,201.435,799899999.0
2005-09-02 15:45:00,201.45,201.497,201.308,201.484,654999998.0
2005-09-02 16:00:00,201.484,201.519,201.293,201.335,724800001.0
2005-09-02 16:15:00,201.355,201.681,201.339,201.642,814499999.0
2005-09-02 16:30:00,201.641,201.783,201.636,201.765,921399996.0
2005-09-02 16:45:00,201.757,201.985,201.751,201.917,897500001.0
2005-09-02 17:00:00,201.913,202.102,201.892,201.921,765300001.0
2005-09-02 17:15:00,201.938,202.038,201.715,201.715,629499999.0
2005-09-02 17:30:00,201.716,201.757,201.601,201.706,774000000.0
2005-09-02 17:45:00,201.684,201.962,201.657,201.912,851500004.0
2005-09-02 18:00:00,201.931,202.028,201.773,201.913,7934899998.0
2005-09-02 18:15:00,201.917,202.038,201.809,201.891,7796000009.0
2005-09-02 18:30:00,201.892,202.027,201.855,201.994,4200999998.0
2005-09-02 18:45:00,202.007,202.271,201.942,202.162,2969199997.0
2005-09-02 19:00:00,202.154,202.306,202.111,202.127,2803100000.0
2005-09-02 19:15:00,202.151,202.204,202.069,202.198,2990600005.0
2005-09-02 19:30:00,202.19,202.203,202.062,202.092,3297200000.0
2005-09-02 19:45:00,202.067,202.128,202.016,202.091,2337500001.0
2005-09-02 20:00:00,202.079,202.225,201.986,202.219,2750999995.0
2005-09-02 20:15:00,202.254,202.365,202.031,202.13,3490500002.0
2005-09-02 20:30:00,202.117,202.211,202.076,202.16,3877099994.0
2005-09-02 20:45:00,202.159,202.266,202.124,202.266,3972000003.0
2005-09-02 21:00:00,202.253,202.253,202.018,202.147,3018500001.0
2005-09-02 21:15:00,202.14,202.199,202.038,202.126,2907499999.0
2005-09-02 21:30:00,202.143,202.179,202.058,202.093,1400500006.0
2005-09-02 21:45:00,202.067,202.138,201.972,202.09,1159599998.0
2005-09-02 22:00:00,202.091,202.171,202.021,202.154,1512500002.0
2005-09-02 22:15:00,202.137,202.141,201.982,202.054,1520599999.0
2005-09-02 22:30:00,202.004,202.2,201.92,202.113,1548000004.0
2005-09-02 22:45:00,202.123,202.324,202.108,202.24,1177700002.0
2005-09-04 23:00:00,202.22,202.237,201.852,201.975,612000002.0
2005-09-04 23:15:00,201.944,201.967,201.774,201.846,695000000.0
2005-09-04 23:30:00,201.872,202.011,201.732,201.795,730599996.0
2005-09-04 23:45:00,201.792,201.851,201.737,201.8,823899998.0
2005-09-05 00:00:00,201.865,201.901,201.811,201.83,774300004.0
2005-09-05 00:15:00,201.839,201.907,201.796,201.861,701899999.0
2005-09-05 00:30:00,201.83,201.976,201.797,201.925,696000000.0
2005-09-05 00:45:00,201.915,202.015,201.81,201.894,779600000.0
2005-09-05 01:00:00,201.853,201.898,201.757,201.779,742899999.0
2005-09-05 01:15:00,201.775,201.822,201.57,201.62,792500000.0
2005-09-05 01:30:00,201.61,201.688,201.51,201.525,769799999.0
2005-09-05 01:45:00,201.537,201.756,201.537,201.702,777100001.0
2005-09-05 02:00:00,201.712,201.779,201.681,201.72,851999996.0
2005-09-05 02:15:00,201.698,201.832,201.694,201.763,817500003.0
2005-09-05 02:30:00,201.77,201.807,201.643,201.735,695300003.0
2005-09-05 02:45:00,201.688,201.783,201.575,201.635,779100001.0
2005-09-05 03:00:00,201.601,201.633,201.321,201.401,851100001.0
2005-09-05 03:15:00,201.407,201.57,201.385,201.433,761600002.0
2005-09-05 03:30:00,201.431,201.728,201.431,201.534,863399998.0
2005-09-05 03:45:00,201.547,201.649,201.463,201.638,778299999.0
2005-09-05 04:00:00,201.653,201.774,201.568,201.683,800999998.0
2005-09-05 04:15:00,201.676,201.753,201.576,201.634,656500001.0
2005-09-05 04:30:00,201.686,201.694,201.582,201.651,874499998.0
2005-09-05 04:45:00,201.625,201.709,201.569,201.625,673100002.0
2005-09-05 05:00:00,201.662,201.687,201.59,201.658,858099998.0
2005-09-05 05:15:00,201.666,201.758,201.615,201.704,768000004.0
2005-09-05 05:30:00,201.709,201.728,201.638,201.685,694499997.0
2005-09-05 05:45:00,201.73,201.781,201.655,201.776,705299999.0
2005-09-05 06:00:00,201.764,201.874,201.73,201.803,738300001.0
2005-09-05 06:15:00,201.804,201.83,201.679,201.705,771700000.0
2005-09-05 06:30:00,201.743,201.771,201.503,201.557,732500000.0
2005-09-05 06:45:00,201.547,201.623,201.461,201.582,660700000.0
2005-09-05 07:00:00,201.577,201.627,201.516,201.592,708899998.0
2005-09-05 07:15:00,201.577,201.653,201.503,201.607,680300002.0
2005-09-05 07:30:00,201.61,201.623,201.483,201.608,689700003.0
2005-09-05 07:45:00,201.624,201.639,201.458,201.63,829900003.0
2005-09-05 08:00:00,201.655,201.664,201.503,201.559,634699999.0
2005-09-05 08:15:00,201.534,201.677,201.511,201.561,697499999.0
2005-09-05 08:30:00,201.57,201.73,201.51,201.678,744400003.0
2005-09-05 08:45:00,201.653,201.731,201.617,201.682,667300001.0
2005-09-05 09:00:00,201.716,201.801,201.666,201.766,775500003.0
2005-09-05 09:15:00,201.787,201.975,201.72,201.958,747300002.0
2005-09-05 09:30:00,201.972,201.981,201.751,201.763,814200001.0
2005-09-05 09:45:00,201.769,201.819,201.612,201.681,671400000.0
2005-09-05 10:00:00,201.683,201.729,201.452,201.477,630400001.0
2005-09-05 10:15:00,201.457,201.635,201.271,201.271,889699999.0
2005-09-05 10:30:00,201.302,201.335,201.142,201.157,770700000.0
2005-09-05 10:45:00,201.181,201.298,201.057,201.211,762699999.0
2005-09-05 11:00:00,201.25,201.31,201.083,201.132,753999999.0
2005-09-05 11:15:00,201.127,201.25,201.096,201.234,886299996.0
2005-09-05 11:30:00,201.253,201.391,201.199,201.364,986399999.0
2005-09-05 11:45:00,201.36,201.459,201.302,201.388,881900004.0
2005-09-05 12:00:00,201.414,201.516,201.323,201.379,765900001.0
2005-09-05 12:15:00,201.395,201.435,201.224,201.365,750099999.0
2005-09-05 12:30:00,201.374,201.413,201.27,201.328,677200001.0
2005-09-05 12:45:00,201.337,201.412,201.286,201.315,798899999.0
2005-09-05 13:00:00,201.343,201.452,201.273,201.359,885500001.0
2005-09-05 13:15:00,201.311,201.413,201.265,201.394,897399996.0
2005-09-05 13:30:00,201.394,201.43,201.316,201.333,850100000.0
2005-09-05 13:45:00,201.34,201.382,201.23,201.35,763200000.0
2005-09-05 14:00:00,201.281,201.455,201.281,201.398,833000001.0
2005-09-05 14:15:00,201.409,201.427,201.272,201.328,832899998.0
2005-09-05 14:30:00,201.302,201.438,201.265,201.415,797199998.0
2005-09-05 14:45:00,201.375,201.418,201.297,201.363,874399999.0
2005-09-05 15:00:00,201.36,201.36,201.176,201.23,747100002.0
2005-09-05 15:15:00,201.178,201.271,201.13,201.25,730700000.0
2005-09-05 15:30:00,201.277,201.34,201.132,201.241,731099999.0
2005-09-05 15:45:00,201.205,201.368,201.148,201.168,849699999.0
2005-09-05 16:00:00,201.155,201.239,201.092,201.109,666500002.0
2005-09-05 16:15:00,201.178,201.244,201.133,201.183,959800001.0
2005-09-05 16:30:00,201.121,201.373,201.097,201.275,850899998.0
2005-09-05 16:45:00,201.315,201.377,201.121,201.244,891100001.0
2005-09-05 17:00:00,201.254,201.439,201.152,201.337,764400001.0
2005-09-05 17:15:00,201.349,201.349,201.092,201.147,723599998.0
2005-09-05 17:30:00,201.15,201.321,201.09,201.199,708499998.0
2005-09-05 17:45:00,201.227,201.252,201.073,201.168,820699998.0
2005-09-05 18:00:00,201.156,201.285,201.075,201.285,7797299993.0
2005-09-05 18:15:00,201.287,201.349,201.213,201.322,7544199997.0
2005-09-05 18:30:00,201.351,201.396,201.252,201.305,4585700007.0
2005-09-05 18:45:00,201.287,201.344,201.175,201.235,3204999996.0
2005-09-05 19:00:00,201.229,201.306,201.151,201.179,2796699999.0
2005-09-05 19:15:00,201.233,201.347,201.155,201.245,3094299996.0
2005-09-05 19:30:00,201.256,201.387,201.165,201.288,3111400007.0
2005-09-05 19:45:00,201.366,201.405,201.302,201.331,2303399993.0
2005-09-05 20:00:00,201.323,201.407,201.186,201.287,2785700003.0
2005-09-05 20:15:00,201.297,201.338,201.165,201.225,3697300002.0
2005-09-05 20:30:00,201.21,201.254,201.085,201.163,4154400003.0
2005-09-05 20:45:00,201.218,201.331,201.133,201.175,3904399999.0
2005-09-05 21:00:00,201.175,201.244,201.091,201.191,2770200000.0
2005-09-05 21:15:00,201.216,201.313,201.16,201.18,3245699997.0
2005-09-05 21:30:00,201.165,201.268,201.111,201.24,1471100004.0
2005-09-05 21:45:00,201.263,201.27,201.088,201.195,1265999999.0
2005-09-05 22:00:00,201.22,201.334,201.167,201.238,1477399999.0
2005-09-05 22:15:00,201.269,201.369,201.199,201.342,1515599997.0
2005-09-05 22:30:00,201.327,201.399,201.249,201.35,1445200001.0
2005-09-05 22:45:00,201.375,201.401,201.164,201.276,1183800000.0
2005-09-05 23:00:00,201.282,201.399,201.21,201.29,645400001.0
2005-09-05 23:15:00,201.261,201.365,201.157,201.16,783000003.0
2005-09-05 23:30:00,201.197,201.267,201.147,201.209,704699998.0
2005-09-05 23:45:00,201.249,201.306,201.171,201.206,934700004.0
2005-09-06 00:00:00,201.265,201.32,201.172,201.308,760499996.0
2005-09-06 00:15:00,201.292,201.491,201.257,201.457,793899999.0
2005-09-06 00:30:00,201.47,201.527,201.374,201.402,763900002.0
2005-09-06 00:45:00,201.412,201.436,201.329,201.354,756599997.0
2005-09-06 01:00:00,201.392,201.54,201.37,201.412,737100000.0
2005-09-06 01:15:00,201.415,201.438,201.249,201.306,761599999.0
2005-09-06 01:30:00,201.302,201.326,201.214,201.311,745600003.0
2005-09-06 01:45:00,201.294,201.474,201.286,201.392,778499998.0
2005-09-06 02:00:00,201.371,201.582,201.356,201.392,726099996.0
2005-09-06 02:15:00,201.407,201.467,201.154,201.18,743799998.0
2005-09-06 02:30:00,201.171,201.232,201.078,201.19,768400004.0
2005-09-06 02:45:00,201.156,201.178,201.021,201.061,743700001.0
2005-09-06 03:00:00,201.053,201.104,200.955,201.028,733399999.0
2005-09-06 03:15:00,201.016,201.154,200.944,201.112,618200000.0
2005-09-06 03:30:00,201.08,201.108,200.944,201.096,844399998.0
2005-09-06 03:45:00,201.097,201.167,201.005,201.16,723200001.0
2005-09-06 04:00:00,201.125,201.201,201.026,201.074,785699999.0
2005-09-06 04:15:00,201.1,201.199,201.069,201.179,750399998.0
2005-09-06 04:30:00,201.173,201.215,201.126,201.147,618799996.0
2005-09-06 04:45:00,201.163,201.222,201.113,201.134,798699998.0
2005-09-06 05:00:00,201.159,201.254,201.066,201.176,705800001.0
2005-09-06 05:15:00,201.165,201.288,201.126,201.225,764100005.0
2005-09-06 05:30:00,201.308,201.308,201.2,201.205,709999997.0
2005-09-06 05:45:00,201.249,201.298,201.123,201.222,1041399999.0
2005-09-06 06:00:00,201.182,201.311,201.173,201.233,769699998.0
2005-09-06 06:15:00,201.275,201.394,201.268,201.326,805100004.0
2005-09-06 06:30:00,201.348,201.377,201.159,201.21,825100002.0
2005-09-06 06:45:00,201.204,201.301,201.166,201.244,867199993.0
2005-09-06 07:00:00,201.236,201.313,201.182,201.204,841299998.0
2005-09-06 07:15:00,201.206,201.368,201.157,201.368,824199993.0
2005-09-06 07:30:00,201.376,201.389,201.285,201.319,757899997.0
2005-09-06 07:45:00,201.351,201.405,201.22,201.282,778799999.0
2005-09-06 08:00:00,201.278,201.397,201.224,201.224,622199998.0
2005-09-06 08:15:00,201.221,201.274,201.124,201.251,778300001.0
2005-09-06 08:30:00,201.209,201.437,201.17,201.437,853700001.0
2005-09-06 08:45:00,201.435,201.473,201.356,201.379,850600000.0
2005-09-06 09:00:00,201.385,201.487,201.356,201.411,687400000.0
2005-09-06 09:15:00,201.438,201.654,201.376,201.641,723899999.0
2005-09-06 09:30:00,201.618,201.675,201.55,201.635,760199998.0
2005-09-06 09:45:00,201.65,201.717,201.574,201.638,743700000.0
2005-09-06 10:00:00,201.643,201.747,201.621,201.656,656000001.0
2005-09-06 10:15:00,201.665,201.736,201.554,201.557,825699999.0
2005-09-06 10:30:00,201.532,201.797,201.376,201.747,843600002.0
2005-09-06 10:45:00,201.761,201.825,201.678,201.721,865500000.0
2005-09-06 11:00:00,201.729,201.904,201.683,201.856,558999998.0
2005-09-06 11:15:00,201.837,201.991,201.812,201.878,677100002.0
2005-09-06 11:30:00,201.853,201.973,201.835,201.88,840699996.0
2005-09-06 11:45:00,201.891,202.031,201.854,201.88,716499998.0
2005-09-06 12:00:00,201.885,202.008,201.797,201.982,708499996.0
2005-09-06 12:15:00,201.973,202.168,201.951,202.143,862400001.0
2005-09-06 12:30:00,202.132,202.174,202.043,202.168,797200003.0
2005-09-06 12:45:00,202.172,202.202,202.114,202.14,791199995.0
2005-09-06 13:00:00,202.138,202.171,202.118,202.145,805299998.0
2005-09-06 13:15:00,202.144,202.17,202.125,202.146,778800004.0
2005-09-06 13:30:00,202.149,202.165,202.125,202.154,839400002.0
2005-09-06 13:45:00,202.138,202.169,202.11,202.12,636099999.0
2005-09-06 14:00:00,202.125,202.191,202.064,202.068,752300000.0
2005-09-06 14:15:00,202.047,202.089,201.967,202.039,767200002.0
2005-09-06 14:30:00,202.023,202.083,201.903,201.907,774500001.0
2005-09-06 14:45:00,201.902,201.92,201.729,201.847,737199998.0
2005-09-06 15:00:00,201.847,201.95,201.779,201.88,711300000.0
2005-09-06 15:15:00,201.836,202.034,201.817,201.929,665100000.0
2005-09-06 15:30:00,201.918,202.004,201.89,201.987,759200003.0
2005-09-06 15:45:00,201.976,202.037,201.867,202.033,817100000.0
2005-09-06 16:00:00,201.997,202.226,201.966,202.095,723499999.0
2005-09-06 16:15:00,202.094,202.103,201.984,202.053,873600000.0
2005-09-06 16:30:00,202.047,202.199,202.036,202.135,690700001.0
2005-09-06 16:45:00,202.114,202.209,202.056,202.13,744900002.0
2005-09-06 17:00:00,202.145,202.184,201.923,202.011,820100000.0
2005-09-06 17:15:00,202.041,202.041,201.895,201.92,731999999.0
2005-09-06 17:30:00,201.943,201.995,201.862,201.9,849900000.0
2005-09-06 17:45:00,201.92,201.999,201.791,201.96,682600001.0
2005-09-06 18:00:00,201.953,202.077,201.911,201.965,7701900004.0
2005-09-06 18:15:00,201.971,202.036,201.819,201.994,7825499993.0
2005-09-06 18:30:00,201.996,202.019,201.854,202.002,4496199997.0
2005-09-06 18:45:00,202.007,202.027,201.873,201.925,2874400005.0
2005-09-06 19:00:00,201.915,202.009,201.869,201.978,2898000001.0
2005-09-06 19:15:00,201.996,202.075,201.856,202.008,3051500000.0
2005-09-06 19:30:00,202.023,202.046,201.879,201.98,3428000003.0
2005-09-06 19:45:00,201.969,202.026,201.811,202.018,2235400000.0
2005-09-06 20:00:00,202.017,202.032,201.79,201.928,2906800010.0
2005-09-06 20:15:00,201.921,201.971,201.797,201.867,3363000001.0
2005-09-06 20:30:00,201.851,201.907,201.773,201.809,3960400000.0
2005-09-06 20:45:00,201.745,201.98,201.712,201.898,3864000003.0
2005-09-06 21:00:00,201.895,201.895,201.778,201.857,3034799993.0
2005-09-06 21:15:00,201.838,201.948,201.803,201.943,2782200009.0
2005-09-06 21:30:00,201.95,202.048,201.892,202.007,1421900004.0
2005-09-06 21:45:00,202.016,202.064,201.948,201.978,1142800001.0
2005-09-06 22:00:00,201.958,202.005,201.909,201.929,1341500001.0
2005-09-06 22:15:00,201.948,202.039,201.905,202.005,1474800002.0
2005-09-06 22:30:00,201.967,202.065,201.947,202.029,1349800003.0
2005-09-06 22:45:00,202.026,202.079,201.922,202.009,1102200002.0
2005-09-06 23:00:00,202.022,202.07,201.896,201.917,742299999.0
2005-09-06 23:15:00,201.962,201.98,201.829,201.844,657700000.0
2005-09-06 23:30:00,201.871,201.901,201.773,201.865,742000003.0
2005-09-06 23:45:00,201.887,201.901,201.755,201.797,829599998.0
2005-09-07 00:00:00,201.783,201.852,201.655,201.722,886099999.0
2005-09-07 00:15:00,201.713,201.76,201.638,201.701,864600000.0
2005-09-07 00:30:00,201.629,201.845,201.623,201.838,716800001.0
2005-09-07 00:45:00,201.831,201.857,201.736,201.771,723400002.0
2005-09-07 01:00:00,201.759,201.797,201.665,201.695,778200003.0
2005-09-07 01:15:00,201.678,201.744,201.553,201.605,832200002.0
2005-09-07 01:30:00,201.584,201.684,201.481,201.579,628800004.0
2005-09-07 01:45:00,201.535,201.615,201.391,201.391,756599997.0
2005-09-07 02:00:00,201.379,201.543,201.366,201.396,739899997.0
2005-09-07 02:15:00,201.381,201.412,201.176,201.299,800799999.0
2005-09-07 02:30:00,201.315,201.33,201.11,201.248,820900000.0
2005-09-07 02:45:00,201.222,201.645,201.185,201.508,689699997.0
2005-09-07 03:00:00,201.515,201.555,201.336,201.421,675100000.0
2005-09-07 03:15:00,201.42,201.578,201.41,201.535,645200001.0
2005-09-07 03:30:00,201.528,201.829,201.516,201.697,732999999.0
2005-09-07 03:45:00,201.699,201.839,201.605,201.83,728000001.0
2005-09-07 04:00:00,201.829,201.954,201.671,201.706,854700001.0
2005-09-07 04:15:00,201.703,201.771,201.63,201.757,762000000.0
2005-09-07 04:30:00,201.747,201.826,201.66,201.771,630299998.0
2005-09-07 04:45:00,201.764,201.814,201.693,201.729,835200000.0
2005-09-07 05:00:00,201.713,201.744,201.602,201.686,841000003.0
2005-09-07 05:15:00,201.726,202.123,201.72,201.909,832099997.0
2005-09-07 05:30:00,201.901,202.041,201.858,202.033,753099997.0
2005-09-07 05:45:00,202.005,202.122,201.904,202.116,823000000.0
2005-09-07 06:00:00,202.128,202.217,202.089,202.115,778300002.0
2005-09-07 06:15:00,202.094,202.216,202.055,202.193,721900001.0
2005-09-07 06:30:00,202.192,202.254,202.089,202.177,681799998.0
2005-09-07 06:45:00,202.185,202.254,202.087,202.238,706600001.0
2005-09-07 07:00:00,202.216,202.282,202.078,202.112,756300000.0
2005-09-07 07:15:00,202.106,202.214,202.059,202.139,680299999.0
2005-09-07 07:30:00,202.174,202.187,201.999,202.051,757200001.0
2005-09-07 07:45:00,202.07,202.122,201.991,202.098,796500004.0
2005-09-07 08:00:00,202.113,202.164,201.965,202.07,767500002.0
2005-09-07 08:15:00,202.042,202.166,202.005,202.09,715199998.0
2005-09-07 08:30:00,202.07,202.129,201.95,202.029,794200001.0
2005-09-07 08:45:00,202.011,202.18,202.002,202.175,712900003.0
2005-09-07 09:00:00,202.196,202.301,202.142,202.178,775900000.0
2005-09-07 09:15:00,202.161,202.213,202.084,202.162,861199998.0
2005-09-07 09:30:00,202.128,202.253,202.095,202.196,871100000.0
2005-09-07 09:45:00,202.158,202.251,202.124,202.25,741000001.0
2005-09-07 10:00:00,202.219,202.362,202.157,202.362,749000002.0
2005-09-07 10:15:00,202.367,202.385,202.202,202.249,813900003.0
2005-09-07 10:30:00,202.26,202.291,202.17,202.213,803400001.0
2005-09-07 10:45:00,202.252,202.299,202.154,202.16,781299999.0
2005-09-07 11:00:00,202.171,202.239,202.108,202.13,760500002.0
2005-09-07 11:15:00,202.12,202.275,202.072,202.241,715699999.0
2005-09-07 11:30:00,202.257,202.397,202.213,202.308,871800002.0
2005-09-07 11:45:00,202.271,202.316,202.154,202.238,679699999.0
2005-09-07 12:00:00,202.267,202.278,202.163,202.23,874900006.0
2005-09-07 12:15:00,202.255,202.375,202.23,202.294,702900001.0
2005-09-07 12:30:00,202.32,202.376,202.153,202.19,893200004.0
2005-09-07 12:45:00,202.209,202.257,202.117,202.137,760999997.0
2005-09-07 13:00:00,202.134,202.341,202.114,202.24,757499998.0
2005-09-07 13:15:00,202.237,202.345,202.139,202.221,790599999.0
2005-09-07 13:30:00,202.211,202.306,202.143,202.255,797200003.0
2005-09-07 13:45:00,202.234,202.452,202.174,202.439,765800000.0
2005-09-07 14:00:00,202.42,202.445,202.253,202.257,698299999.0
2005-09-07 14:15:00,202.25,202.4,202.2,202.363,707100000.0
2005-09-07 14:30:00,202.349,202.456,202.284,202.421,763800001.0
2005-09-07 14:45:00,202.422,202.43,202.347,202.414,847699998.0
2005-09-07 15:00:00,202.421,202.572,202.381,202.454,740300000.0
2005-09-07 15:15:00,202.403,202.411,202.283,202.345,711899998.0
2005-09-07 15:30:00,202.375,202.52,202.357,202.43,792500002.0
2005-09-07 15:45:00,202.408,202.437,202.282,202.378,708800000.0
2005-09-07 16:00:00,202.367,202.452,202.367,202.389,596400000.0
2005-09-07 16:15:00,202.4,202.479,202.321,202.408,766200002.0
2005-09-07 16:30:00,202.414,202.536,202.323,202.323,778400001.0
2005-09-07 16:45:00,202.305,202.495,202.305,202.48,791400000.0
2005-09-07 17:00:00,202.494,202.535,202.366,202.449,589500000.0
2005-09-07 17:15:00,202.443,202.549,202.393,202.527,707299997.0
2005-09-07 17:30:00,202.531,202.609,202.483,202.549,759699999.0
2005-09-07 17:45:00,202.552,202.552,202.334,202.431,800000001.0
2005-09-07 18:00:00,202.418,202.649,202.418,202.454,8007000001.0
2005-09-07 18:15:00,202.499,202.55,202.365,202.448,7513699996.0
2005-09-07 18:30:00,202.458,202.613,202.433,202.535,4406200001.0
2005-09-07 18:45:00,202.547,202.645,202.511,202.583,3238699998.0
2005-09-07 19:00:00,202.572,202.643,202.514,202.525,2912499985.0
2005-09-07 19:15:00,202.528,202.577,202.403,202.463,3104600004.0
2005-09-07 19:30:00,202.43,202.496,202.351,202.378,3177299999.0
2005-09-07 19:45:00,202.398,202.433,202.226,202.314,2263399995.0
2005-09-07 20:00:00,202.32,202.433,202.247,202.352,2693700008.0
2005-09-07 20:15:00,202.37,202.473,202.276,202.313,3441499996.0
2005-09-07 20:30:00,202.309,202.429,202.275,202.31,4148600002.0
2005-09-07 20:45:00,202.315,202.466,202.303,202.385,3944499998.0
2005-09-07 21:00:00,202.377,202.409,202.015,202.018,3129799999.0
2005-09-07 21:15:00,202.015,202.14,202.012,202.044,3006100003.0
2005-09-07 21:30:00,202.045,202.155,202.026,202.1,1321999998.0
2005-09-07 21:45:00,202.112,202.147,202.008,202.032,1079600000.0
2005-09-07 22:00:00,202.026,202.13,201.96,202.032,1377500001.0
2005-09-07 22:15:00,202.053,202.164,202.037,202.126,1434500002.0
2005-09-07 22:30:00,202.137,202.229,202.113,202.153,1549400003.0
2005-09-07 22:45:00,202.163,202.218,202.116,202.154,1094400002.0
2005-09-07 23:00:00,202.212,202.23,202.062,202.135,775600001.0
2005-09-07 23:15:00,202.172,202.172,201.957,202.013,822000001.0
2005-09-07 23:30:00,202.038,202.089,201.96,202.029,818200003.0
2005-09-07 23:45:00,202.016,202.097,201.968,201.996,704699997.0
2005-09-08 00:00:00,202.044,202.189,201.981,202.16,777899998.0
2005-09-08 00:15:00,202.12,202.255,202.12,202.183,758999998.0
2005-09-08 00:30:00,202.182,202.262,202.107,202.252,755800002.0
2005-09-08 00:45:00,202.222,202.29,202.056,202.072,710199999.0
2005-09-08 01:00:00,202.064,202.117,201.979,202.057,609000001.0
2005-09-08 01:15:00,202.05,202.318,202.05,202.235,747900001.0
2005-09-08 01:30:00,202.236,202.269,202.116,202.133,640600002.0
2005-09-08 01:45:00,202.145,202.308,202.105,202.118,828300004.0
2005-09-08 02:00:00,202.167,202.254,202.078,202.195,690399999.0
2005-09-08 02:15:00,202.217,202.393,202.142,202.387,660900000.0
2005-09-08 02:30:00,202.39,202.441,202.236,202.314,742599998.0
2005-09-08 02:45:00,202.321,202.42,202.204,202.28,784500000.0
2005-09-08 03:00:00,202.268,202.368,202.175,202.23,671400001.0
2005-09-08 03:15:00,202.226,202.325,202.135,202.206,815699998.0
2005-09-08 03:30:00,202.205,202.325,202.193,202.23,584500001.0
2005-09-08 03:45:00,202.225,202.377,202.218,202.29,822200001.0
2005-09-08 04:00:00,202.295,202.339,202.227,202.25,725399997.0
2005-09-08 04:15:00,202.265,202.299,202.118,202.239,803100004.0
2005-09-08 04:30:00,202.292,202.294,202.146,202.225,666400004.0
2005-09-08 04:45:00,202.203,202.273,202.178,202.234,829099998.0
2005-09-08 05:00:00,202.216,202.302,202.189,202.268,815700000.0
2005-09-08 05:15:00,202.279,202.312,202.211,202.296,824400001.0
2005-09-08 05:30:00,202.311,202.374,202.233,202.365,842799998.0
2005-09-08 05:45:00,202.365,202.416,202.285,202.341,695500000.0
2005-09-08 06:00:00,202.344,202.377,202.279,202.308,846599998.0
2005-09-08 06:15:00,202.278,202.376,202.249,202.35,870999998.0
2005-09-08 06:30:00,202.315,202.385,202.254,202.359,691900003.0
2005-09-08 06:45:00,202.339,202.38,202.289,202.36,782200003.0
2005-09-08 07:00:00,202.318,202.397,202.301,202.362,746600002.0
2005-09-08 07:15:00,202.34,202.411,202.294,202.34,841500000.0
2005-09-08 07:30:00,202.352,202.422,202.311,202.371,679800000.0
2005-09-08 07:45:00,202.361,202.523,202.339,202.505,881300002.0
2005-09-08 08:00:00,202.507,202.572,202.434,202.572,723199999.0
2005-09-08 08:15:00,202.601,202.631,202.473,202.473,785599997.0
2005-09-08 08:30:00,202.518,202.612,202.406,202.52,828000001.0
2005-09-08 08:45:00,202.494,202.613,202.494,202.532,727300002.0
2005-09-08 09:00:00,202.529,202.606,202.396,202.594,832199999.0
2005-09-08 09:15:00,202.63,202.697,202.565,202.679,759899997.0
2005-09-08 09:30:00,202.702,202.84,202.659,202.74,746300003.0
2005-09-08 09:45:00,202.743,202.789,202.623,202.66,675000002.0
2005-09-08 10:00:00,202.659,202.85,202.653,202.84,694399998.0
2005-09-08 10:15:00,202.789,202.964,202.7,202.795,806899997.0
2005-09-08 10:30:00,202.77,203.015,202.754,202.991,746500001.0
2005-09-08 10:45:00,203.017,203.088,202.947,202.952,684999999.0
2005-09-08 11:00:00,202.977,202.995,202.852,202.892,659100002.0
2005-09-08 11:15:00,202.877,202.921,202.766,202.862,618000000.0
2005-09-08 11:30:00,202.863,202.941,202.806,202.883,825500000.0
2005-09-08 11:45:00,202.856,202.989,202.792,202.881,804200001.0
2005-09-08 12:00:00,202.898,203.193,202.797,203.101,797200002.0
2005-09-08 12:15:00,203.088,203.114,202.932,202.996,766399999.0
2005-09-08 12:30:00,203.004,203.113,202.987,203.099,864200003.0
2005-09-08 12:45:00,203.108,203.144,202.993,203.009,777100001.0
2005-09-08 13:00:00,202.993,203.051,202.789,202.789,821500001.0
2005-09-08 13:15:00,202.804,202.99,202.786,202.907,802600001.0
2005-09-08 13:30:00,202.897,202.936,202.789,202.875,761500003.0
2005-09-08 13:45:00,202.884,202.944,202.804,202.908,817900003.0
2005-09-08 14:00:00,202.894,202.983,202.785,202.806,703400000.0
2005-09-08 14:15:00,202.794,203.117,202.778,203.085,668200001.0
2005-09-08 14:30:00,202.995,203.146,202.907,203.107,656999999.0
2005-09-08 14:45:00,203.126,203.238,203.095,203.178,913900000.0
2005-09-08 15:00:00,203.21,203.357,203.199,203.339,801600000.0
2005-09-08 15:15:00,203.319,203.44,203.315,203.364,801599998.0
2005-09-08 15:30:00,203.365,203.425,203.289,203.382,742900000.0
2005-09-08 15:45:00,203.415,203.438,203.259,203.306,773900001.0
2005-09-08 16:00:00,203.312,203.432,203.286,203.321,757000000.0
2005-09-08 16:15:00,203.328,203.435,203.273,203.339,817400000.0
2005-09-08 16:30:00,203.299,203.395,203.21,203.26,758699999.0
2005-09-08 16:45:00,203.261,203.407,203.206,203.407,919500000.0
2005-09-08 17:00:00,203.436,203.458,203.248,203.282,764000000.0
2005-09-08 17:15:00,203.27,203.337,203.152,203.186,700800003.0
2005-09-08 17:30:00,203.177,203.297,203.117,203.175,799899998.0
2005-09-08 17:45:00,203.172,203.186,202.955,202.98,675600000.0
2005-09-08 18:00:00,202.977,203.095,202.942,203.023,7677700001.0
2005-09-08 18:15:00,203.028,203.079,202.942,203.069,7710300001.0
2005-09-08 18:30:00,203.043,203.137,202.949,203.093,4391400005.0
2005-09-08 18:45:00,203.082,203.195,202.855,202.928,2992000006.0
2005-09-08 19:00:00,202.923,203.027,202.734,202.76,2827499998.0
2005-09-08 19:15:00,202.769,202.835,202.709,202.79,2808399997.0
2005-09-08 19:30:00,202.777,202.859,202.732,202.808,3209199994.0
2005-09-08 19:45:00,202.833,202.88,202.719,202.815,2524300001.0
2005-09-08 20:00:00,202.792,202.841,202.662,202.748,2844900002.0
2005-09-08 20:15:00,202.759,202.908,202.705,202.835,3467999999.0
2005-09-08 20:30:00,202.827,202.933,202.768,202.883,3821499999.0
2005-09-08 20:45:00,202.879,202.944,202.766,202.851,4108000001.0
2005-09-08 21:00:00,202.834,202.947,202.794,202.857,2867699998.0
2005-09-08 21:15:00,202.859,202.931,202.812,202.87,2707900006.0
2005-09-08 21:30:00,202.882,202.953,202.731,202.885,1430100002.0
2005-09-08 21:45:00,202.905,202.947,202.823,202.826,1279800002.0
2005-09-08 22:00:00,202.818,202.905,202.701,202.707,1606099997.0
2005-09-08 22:15:00,202.724,202.813,202.689,202.756,1557700000.0
2005-09-08 22:30:00,202.742,202.868,202.715,202.838,1529300005.0
2005-09-08 22:45:00,202.795,202.884,202.752,202.809,992500002.0
2005-09-08 23:00:00,202.824,202.983,202.771,202.841,708299999.0
2005-09-08 23:15:00,202.876,202.903,202.764,202.804,701600000.0
2005-09-08 23:30:00,202.837,202.889,202.759,202.846,659800000.0
2005-09-08 23:45:00,202.834,202.909,202.806,202.821,908700000.0
2005-09-09 00:00:00,202.853,202.903,202.792,202.833,720600000.0
2005-09-09 00:15:00,202.83,202.936,202.788,202.9,845800000.0
2005-09-09 00:30:00,202.909,202.956,202.832,202.901,792799997.0
2005-09-09 00:45:00,202.894,202.935,202.802,202.873,804600000.0
2005-09-09 01:00:00,202.901,202.977,202.861,202.9,720700000.0
2005-09-09 01:15:00,202.913,202.972,202.833,202.917,766000000.0
2005-09-09 01:30:00,202.904,202.956,202.854,202.915,664400000.0
2005-09-09 01:45:00,202.883,203.004,202.876,202.959,798800002.0
2005-09-09 02:00:00,202.926,203.035,202.827,202.907,755500001.0
2005-09-09 02:15:00,202.911,203.074,202.872,202.991,674600000.0
2005-09-09 02:30:00,203.004,203.061,202.968,202.993,861699996.0
2005-09-09 02:45:00,202.985,203.05,202.915,203.011,863800000.0
2005-09-09 03:00:00,203.017,203.105,202.961,202.995,703100001.0
2005-09-09 03:15:00,202.996,203.066,202.955,202.97,951600004.0
2005-09-09 03:30:00,202.959,202.993,202.892,202.963,714800001.0
2005-09-09 03:45:00,202.975,203.13,202.885,203.093,849199998.0
2005-09-09 04:00:00,203.082,203.13,202.854,203.128,768599999.0
2005-09-09 04:15:00,203.102,203.123,202.932,202.993,674300003.0
2005-09-09 04:30:00,202.961,203.059,202.952,203.021,756100000.0
2005-09-09 04:45:00,202.998,203.113,202.949,203.057,829000001.0
2005-09-09 05:00:00,203.09,203.128,202.993,203.047,676099999.0
2005-09-09 05:15:00,203.048,203.187,202.991,203.17,754199999.0
2005-09-09 05:30:00,203.174,203.2,202.975,203.08,831399996.0
2005-09-09 05:45:00,203.122,203.168,203.052,203.15,787800003.0
2005-09-09 06:00:00,203.171,203.284,203.057,203.197,883100003.0
2005-09-09 06:15:00,203.226,203.242,203.097,203.159,811500003.0
2005-09-09 06:30:00,203.168,203.256,203.134,203.134,754900002.0
2005-09-09 06:45:00,203.192,203.36,203.113,203.263,779999998.0
2005-09-09 07:00:00,203.255,203.337,203.172,203.245,769799998.0
2005-09-09 07:15:00,203.239,203.357,203.215,203.289,922100002.0
2005-09-09 07:30:00,203.299,203.331,203.195,203.209,735700000.0
2005-09-09 07:45:00,203.227,203.381,203.168,203.366,791800004.0
2005-09-09 08:00:00,203.351,203.356,203.153,203.153,619100000.0
2005-09-09 08:15:00,203.138,203.312,203.127,203.272,817900004.0
2005-09-09 08:30:00,203.286,203.306,203.077,203.199,750100001.0
2005-09-09 08:45:00,203.192,203.258,203.112,203.168,727200001.0
2005-09-09 09:00:00,203.15,203.162,202.956,203.012,666500002.0
2005-09-09 09:15:00,202.988,203.072,202.97,203.061,858799999.0
2005-09-09 09:30:00,203.021,203.115,202.982,203.059,842900001.0
2005-09-09 09:45:00,203.033,203.075,202.701,202.79,753899999.0
2005-09-09 10:00:00,202.794,203.048,202.78,203.042,753199997.0
2005-09-09 10:15:00,203.05,203.275,203.042,203.167,748799998.0
2005-09-09 10:30:00,203.123,203.152,202.972,203.093,798600000.0
2005-09-09 10:45:00,203.09,203.18,203.05,203.18,717200000.0
2005-09-09 11:00:00,203.222,203.339,203.139,203.23,698299999.0
2005-09-09 11:15:00,203.222,203.261,203.103,203.17,708800000.0
2005-09-09 11:30:00,203.138,203.223,202.876,202.91,747600000.0
2005-09-09 11:45:00,202.901,203.074,202.901,202.942,714999998.0
2005-09-09 12:00:00,202.968,203.023,202.879,202.894,723299998.0
2005-09-09 12:15:00,202.897,202.946,202.671,202.685,964000004.0
2005-09-09 12:30:00,202.681,202.789,202.606,202.771,739499998.0
2005-09-09 12:45:00,202.782,202.803,202.622,202.644,785199998.0
2005-09-09 13:00:00,202.606,202.685,202.545,202.559,762900000.0
2005-09-09 13:15:00,202.555,202.681,202.555,202.669,929199999.0
2005-09-09 13:30:00,202.654,202.74,202.575,202.715,795400002.0
2005-09-09 13:45:00,202.709,202.815,202.686,202.741,783199999.0
2005-09-09 14:00:00,202.724,202.76,202.323,202.323,706000002.0
2005-09-09 14:15:00,202.3,202.43,202.259,202.335,744799997.0
2005-09-09 14:30:00,202.306,202.388,202.235,202.272,796399997.0
2005-09-09 14:45:00,202.244,202.248,202.09,202.118,835199999.0
2005-09-09 15:00:00,202.13,202.215,202.1,202.157,836799999.0
2005-09-09 15:15:00,202.136,202.159,202.068,202.131,773599997.0
2005-09-09 15:30:00,202.135,202.242,202.106,202.158,752800002.0
2005-09-09 15:45:00,202.159,202.261,202.133,202.2,726100000.0
2005-09-09 16:00:00,202.193,202.219,202.044,202.117,611500000.0
2005-09-09 16:15:00,202.116,202.164,201.818,201.83,707800000.0
2005-09-09 16:30:00,201.818,201.856,201.58,201.58,768100002.0
2005-09-09 16:45:00,201.572,201.721,201.569,201.585,896700005.0
2005-09-09 17:00:00,201.588,201.789,201.588,201.707,713100000.0
2005-09-09 17:15:00,201.719,201.73,201.563,201.61,754699998.0
2005-09-09 17:30:00,201.586,201.901,201.571,201.786,760299998.0
2005-09-09 17:45:00,201.822,201.869,201.619,201.619,828500000.0
2005-09-09 18:00:00,201.637,201.869,201.624,201.829,8259600008.0
2005-09-09 18:15:00,201.848,201.94,201.768,201.816,7860800011.0
2005-09-09 18:30:00,201.812,201.844,201.708,201.763,4628599995.0
2005-09-09 18:45:00,201.771,201.898,201.733,201.862,3305099998.0
2005-09-09 19:00:00,201.833,201.946,201.829,201.902,2829200004.0
2005-09-09 19:15:00,201.893,201.998,201.799,201.95,3011200003.0
2005-09-09 19:30:00,201.938,202.043,201.885,201.943,3461500004.0
2005-09-09 19:45:00,201.933,201.956,201.845,201.885,2468300001.0
2005-09-09 20:00:00,201.933,201.964,201.826,201.838,2533900003.0
2005-09-09 20:15:00,201.856,201.994,201.817,201.939,3258200007.0
2005-09-09 20:30:00,201.971,202.036,201.925,201.98,3832099998.0
2005-09-09 20:45:00,201.959,201.991,201.79,201.846,3909800004.0
2005-09-09 21:00:00,201.86,201.92,201.8,201.885,3065200002.0
2005-09-09 21:15:00,201.894,202.006,201.829,201.853,2848500005.0
2005-09-09 21:30:00,201.851,201.912,201.804,201.852,1462199997.0
2005-09-09 21:45:00,201.822,201.901,201.674,201.741,1245900004.0
2005-09-09 22:00:00,201.691,201.77,201.627,201.678,1408799997.0
2005-09-09 22:15:00,201.698,201.774,201.679,201.695,1552100006.0
2005-09-09 22:30:00,201.742,201.784,201.613,201.692,1376399998.0
2005-09-09 22:45:00,201.699,201.807,201.633,201.682,1005200001.0
2005-09-11 23:00:00,201.597,201.597,200.546,200.751,784700005.0
2005-09-11 23:15:00,200.748,200.975,200.669,200.806,871799995.0
2005-09-11 23:30:00,200.87,201.005,200.824,200.939,625600003.0
2005-09-11 23:45:00,200.992,201.01,200.78,200.984,744700002.0
2005-09-12 00:00:00,201.014,201.146,200.924,201.059,796900005.0
2005-09-12 00:15:00,201.125,201.223,200.982,201.207,673999998.0
2005-09-12 00:30:00,201.204,201.303,201.15,201.2,709799998.0
2005-09-12 00:45:00,201.197,201.271,201.123,201.18,718599998.0
2005-09-12 01:00:00,201.201,201.212,201.049,201.049,742300001.0
2005-09-12 01:15:00,201.039,201.203,200.946,201.167,793599997.0
2005-09-12 01:30:00,201.182,201.232,201.026,201.213,700100001.0
2005-09-12 01:45:00,201.192,201.215,200.985,201.15,818099999.0
2005-09-12 02:00:00,201.157,201.389,201.088,201.307,897200001.0
2005-09-12 02:15:00,201.33,201.55,201.309,201.359,758300000.0
2005-09-12 02:30:00,201.364,201.423,201.284,201.423,805200000.0
2005-09-12 02:45:00,201.429,201.474,201.357,201.42,789500003.0
2005-09-12 03:00:00,201.418,201.587,201.234,201.269,624699998.0
2005-09-12 03:15:00,201.285,201.438,201.232,201.297,759700004.0
2005-09-12 03:30:00,201.292,201.333,201.223,201.312,730700001.0
2005-09-12 03:45:00,201.305,201.412,201.233,201.367,802200000.0
2005-09-12 04:00:00,201.345,201.416,201.277,201.293,759400000.0
2005-09-12 04:15:00,201.31,201.36,201.169,201.273,787900003.0
2005-09-12 04:30:00,201.292,201.293,201.076,201.113,633200000.0
2005-09-12 04:45:00,201.106,201.196,200.942,201.071,857599999.0
2005-09-12 05:00:00,201.094,201.208,201.014,201.147,763499998.0
2005-09-12 05:15:00,201.136,201.192,200.992,201.076,679100002.0
2005-09-12 05:30:00,201.056,201.237,201.035,201.091,842199996.0
2005-09-12 05:45:00,201.073,201.357,201.02,201.292,804999996.0
2005-09-12 06:00:00,201.335,201.335,201.095,201.182,844300002.0
2005-09-12 06:15:00,201.207,201.23,200.979,201.007,699599999.0
2005-09-12 06:30:00,200.996,201.177,200.992,201.04,758500003.0
2005-09-12 06:45:00,201.097,201.106,200.923,200.96,719900001.0
2005-09-12 07:00:00,200.959,201.027,200.909,201.003,758800000.0
2005-09-12 07:15:00,200.979,201.103,200.918,201.076,798600001.0
2005-09-12 07:30:00,201.072,201.127,201.011,201.016,589000001.0
2005-09-12 07:45:00,201.02,201.125,200.932,201.067,898900006.0
2005-09-12 08:00:00,201.032,201.349,201.008,201.086,580400001.0
2005-09-12 08:15:00,201.051,201.141,200.938,200.984,710800000.0
2005-09-12 08:30:00,201.011,201.149,200.863,200.999,850899995.0
2005-09-12 08:45:00,200.989,201.089,200.85,200.935,668999999.0
2005-09-12 09:00:00,200.944,201.116,200.797,200.974,701800001.0
2005-09-12 09:15:00,200.972,201.011,200.859,200.89,704699999.0
2005-09-12 09:30:00,200.877,200.903,200.469,200.54,888700001.0
2005-09-12 09:45:00,200.517,200.599,200.364,200.509,664800001.0
2005-09-12 10:00:00,200.532,200.618,200.466,200.534,765099999.0
2005-09-12 10:15:00,200.554,200.654,200.513,200.62,770600002.0
2005-09-12 10:30:00,200.653,200.663,200.466,200.648,832699999.0
2005-09-12 10:45:00,200.645,200.798,200.628,200.666,728999999.0
2005-09-12 11:00:00,200.682,200.916,200.645,200.829,765999999.0
2005-09-12 11:15:00,200.818,200.845,200.577,200.603,748700004.0
2005-09-12 11:30:00,200.632,200.748,200.549,200.661,862600003.0
2005-09-12 11:45:00,200.651,200.861,200.626,200.73,815599994.0
2005-09-12 12:00:00,200.782,200.813,200.681,200.765,790700000.0
2005-09-12 12:15:00,200.742,200.825,200.692,200.741,859799999.0
2005-09-12 12:30:00,200.729,200.838,200.657,200.748,892800004.0
2005-09-12 12:45:00,200.745,200.816,200.668,200.74,795000000.0
2005-09-12 13:00:00,200.74,200.767,200.627,200.715,824199997.0
2005-09-12 13:15:00,200.766,200.766,200.567,200.594,803300003.0
2005-09-12 13:30:00,200.572,200.731,200.55,200.677,734000001.0
2005-09-12 13:45:00,200.717,200.755,200.575,200.668,852299999.0
2005-09-12 14:00:00,200.654,200.712,200.396,200.424,836399998.0
2005-09-12 14:15:00,200.442,200.491,200.308,200.346,853000000.0
2005-09-12 14:30:00,200.304,200.353,200.119,200.195,673300000.0
2005-09-12 14:45:00,200.173,200.442,200.156,200.357,859400001.0
2005-09-12 15:00:00,200.321,200.406,200.174,200.184,817300004.0
2005-09-12 15:15:00,200.195,200.302,200.163,200.237,764400000.0
2005-09-12 15:30:00,200.192,200.429,200.161,200.352,906199997.0
2005-09-12 15:45:00,200.3,200.387,200.247,200.293,675100001.0
2005-09-12 16:00:00,200.294,200.359,200.215,200.315,600499998.0
2005-09-12 16:15:00,200.32,200.4,200.24,200.287,767500001.0
2005-09-12 16:30:00,200.28,200.379,200.23,200.263,765899998.0
2005-09-12 16:45:00,200.265,200.294,200.073,200.081,830900003.0
2005-09-12 17:00:00,200.079,200.311,200.079,200.232,758100000.0
2005-09-12 17:15:00,200.232,200.307,200.157,200.268,732700000.0
2005-09-12 17:30:00,200.309,200.452,200.248,200.448,745600003.0
2005-09-12 17:45:00,200.445,200.452,200.262,200.294,809200001.0
2005-09-12 18:00:00,200.317,200.364,200.235,200.34,8325200011.0
2005-09-12 18:15:00,200.346,200.385,199.977,200.01,7565400011.0
2005-09-12 18:30:00,199.996,200.603,199.956,200.603,4528200002.0
2005-09-12 18:45:00,200.615,200.619,200.412,200.585,2972199994.0
2005-09-12 19:00:00,200.573,200.585,200.419,200.568,2934900000.0
2005-09-12 19:15:00,200.561,200.608,200.47,200.543,3271700005.0
2005-09-12 19:30:00,200.512,200.616,200.456,200.499,3324000005.0
2005-09-12 19:45:00,200.544,200.563,200.353,200.377,2438200008.0
2005-09-12 20:00:00,200.402,200.478,200.324,200.371,2558399995.0
2005-09-12 20:15:00,200.41,200.484,200.314,200.385,3576299998.0
2005-09-12 20:30:00,200.476,200.62,200.388,200.565,3895499994.0
2005-09-12 20:45:00,200.585,200.637,200.511,200.553,3762700002.0
2005-09-12 21:00:00,200.532,200.583,200.447,200.524,3007800001.0
2005-09-12 21:15:00,200.528,200.671,200.481,200.569,3007099996.0
2005-09-12 21:30:00,200.535,200.595,200.443,200.478,1492300001.0
2005-09-12 21:45:00,200.445,200.544,200.43,200.526,1266600003.0
2005-09-12 22:00:00,200.497,200.602,200.476,200.545,1311900006.0
2005-09-12 22:15:00,200.548,200.628,200.511,200.579,1336800001.0
2005-09-12 22:30:00,200.558,200.741,200.527,200.691,1570000001.0
2005-09-12 22:45:00,200.706,200.795,200.658,200.727,1133500003.0
2005-09-12 23:00:00,200.72,200.801,200.646,200.753,715800003.0
2005-09-12 23:15:00,200.733,200.812,200.634,200.748,849800001.0
2005-09-12 23:30:00,200.756,200.756,200.615,200.67,708000002.0
2005-09-12 23:45:00,200.689,200.714,200.64,200.649,751300000.0
2005-09-13 00:00:00,200.716,200.759,200.62,200.697,700600000.0
2005-09-13 00:15:00,200.735,200.827,200.648,200.67,865000003.0
2005-09-13 00:30:00,200.676,200.684,200.545,200.609,703099999.0
2005-09-13 00:45:00,200.603,200.727,200.538,200.678,737900001.0
2005-09-13 01:00:00,200.703,200.766,200.64,200.681,893100001.0
2005-09-13 01:15:00,200.676,200.715,200.556,200.714,801700000.0
2005-09-13 01:30:00,200.718,200.743,200.525,200.59,675000001.0
2005-09-13 01:45:00,200.575,200.708,200.461,200.687,685699999.0
2005-09-13 02:00:00,200.66,200.778,200.506,200.778,767599999.0
2005-09-13 02:15:00,200.774,200.774,200.58,200.69,782000005.0
2005-09-13 02:30:00,200.725,200.869,200.643,200.816,780500002.0
2005-09-13 02:45:00,200.81,200.869,200.721,200.794,759099999.0
2005-09-13 03:00:00,200.773,200.85,200.705,200.843,812200002.0
2005-09-13 03:15:00,200.845,200.862,200.684,200.778,887200007.0
2005-09-13 03:30:00,200.771,200.787,200.639,200.767,766100001.0
2005-09-13 03:45:00,200.8,200.961,200.8,200.934,668800002.0
2005-09-13 04:00:00,200.87,201.006,200.836,200.964,708200002.0
2005-09-13 04:15:00,200.977,201.001,200.772,200.822,895500003.0
2005-09-13 04:30:00,200.815,200.842,200.727,200.772,651400000.0
2005-09-13 04:45:00,200.815,200.83,200.706,200.827,822800003.0
2005-09-13 05:00:00,200.788,200.825,200.701,200.778,767700001.0
2005-09-13 05:15:00,200.74,200.843,200.729,200.799,790299997.0
2005-09-13 05:30:00,200.817,200.878,200.768,200.853,688999999.0
2005-09-13 05:45:00,200.849,200.89,200.765,200.815,829499999.0
2005-09-13 06:00:00,200.804,200.915,200.795,200.825,725900002.0
2005-09-13 06:15:00,200.827,200.872,200.754,200.817,802400002.0
2005-09-13 06:30:00,200.798,200.877,200.737,200.757,658500001.0
2005-09-13 06:45:00,200.788,200.877,200.738,200.815,738900001.0
2005-09-13 07:00:00,200.854,200.967,200.809,200.854,725500003.0
2005-09-13 07:15:00,200.838,200.94,200.814,200.852,731300002.0
2005-09-13 07:30:00,200.905,201.049,200.849,201.008,777099997.0
2005-09-13 07:45:00,201.003,201.129,200.99,201.043,818300002.0
2005-09-13 08:00:00,201.053,201.201,200.942,201.199,635700000.0
2005-09-13 08:15:00,201.159,201.305,201.068,201.161,700100003.0
2005-09-13 08:30:00,201.146,201.255,201.089,201.091,764300002.0
2005-09-13 08:45:00,201.115,201.155,200.974,201.055,763699998.0
2005-09-13 09:00:00,201.072,201.282,201.041,201.209,676299998.0
2005-09-13 09:15:00,201.21,201.243,201.108,201.162,822100000.0
2005-09-13 09:30:00,201.167,201.23,201.1,201.23,670700000.0
2005-09-13 09:45:00,201.227,201.264,201.082,201.261,781500001.0
2005-09-13 10:00:00,201.243,201.481,201.214,201.427,689700002.0
2005-09-13 10:15:00,201.433,201.523,201.413,201.517,809100001.0
2005-09-13 10:30:00,201.54,201.728,201.478,201.573,648399997.0
2005-09-13 10:45:00,201.6,201.735,201.55,201.7,818400002.0
2005-09-13 11:00:00,201.718,201.838,201.612,201.769,611900000.0
2005-09-13 11:15:00,201.782,201.871,201.673,201.767,707699999.0
2005-09-13 11:30:00,201.775,201.953,201.756,201.893,720799998.0
2005-09-13 11:45:00,201.89,201.975,201.811,201.845,686700002.0
2005-09-13 12:00:00,201.86,201.902,201.683,201.711,724600002.0
2005-09-13 12:15:00,201.72,201.987,201.708,201.974,817400000.0
2005-09-13 12:30:00,201.962,202.029,201.867,201.921,808799997.0
2005-09-13 12:45:00,201.91,202.175,201.865,202.175,853500003.0
2005-09-13 13:00:00,202.177,202.2,202.018,202.093,704500000.0
2005-09-13 13:15:00,202.066,202.125,201.979,202.086,884700000.0
2005-09-13 13:30:00,202.086,202.209,202.031,202.209,669000001.0
2005-09-13 13:45:00,202.172,202.195,202.023,202.078,707900003.0
2005-09-13 14:00:00,202.079,202.192,201.927,201.927,720600002.0
2005-09-13 14:15:00,201.92,202.099,201.882,202.03,827200000.0
2005-09-13 14:30:00,201.974,202.067,201.857,201.972,672000003.0
2005-09-13 14:45:00,201.969,201.991,201.721,201.789,690900000.0
2005-09-13 15:00:00,201.772,201.884,201.766,201.862,687899998.0
2005-09-13 15:15:00,201.841,201.909,201.714,201.783,727100000.0
2005-09-13 15:30:00,201.783,201.806,201.699,201.775,584200000.0
2005-09-13 15:45:00,201.774,201.908,201.746,201.891,761900002.0
2005-09-13 16:00:00,201.894,201.917,201.782,201.846,714800000.0
2005-09-13 16:15:00,201.858,201.919,201.775,201.82,718599999.0
2005-09-13 16:30:00,201.799,201.827,201.673,201.773,852799998.0
2005-09-13 16:45:00,201.804,201.939,201.8,201.892,960700003.0
2005-09-13 17:00:00,201.861,201.949,201.754,201.924,752099996.0
2005-09-13 17:15:00,201.916,202.011,201.859,201.923,747600002.0
2005-09-13 17:30:00,201.911,201.957,201.794,201.806,704099997.0
2005-09-13 17:45:00,201.815,201.843,201.719,201.832,725299998.0
2005-09-13 18:00:00,201.867,201.954,201.722,201.788,7684500006.0
2005-09-13 18:15:00,201.784,201.882,201.717,201.804,8137000009.0
2005-09-13 18:30:00,201.805,201.871,201.665,201.851,4499200007.0
2005-09-13 18:45:00,201.831,201.848,201.712,201.802,3128999996.0
2005-09-13 19:00:00,201.781,201.857,201.718,201.82,2981100000.0
2005-09-13 19:15:00,201.82,201.879,201.727,201.782,3056199998.0
2005-09-13 19:30:00,201.776,201.788,201.651,201.659,3466400004.0
2005-09-13 19:45:00,201.711,201.772,201.618,201.677,2472500000.0
2005-09-13 20:00:00,201.64,201.745,201.596,201.703,2681000000.0
2005-09-13 20:15:00,201.689,201.729,201.609,201.697,3563899997.0
2005-09-13 20:30:00,201.71,201.768,201.633,201.716,4185000001.0
2005-09-13 20:45:00,201.718,201.755,201.582,201.582,3910300005.0
2005-09-13 21:00:00,201.568,201.653,201.548,201.611,2742499993.0
2005-09-13 21:15:00,201.607,201.699,201.551,201.676,2945600000.0
2005-09-13 21:30:00,201.652,201.688,201.567,201.621,1348100000.0
2005-09-13 21:45:00,201.629,201.677,201.544,201.571,1156400001.0
2005-09-13 22:00:00,201.582,201.65,201.539,201.612,1420400002.0
2005-09-13 22:15:00,201.619,201.644,201.533,201.552,1396100003.0
2005-09-13 22:30:00,201.557,201.627,201.48,201.55,1331599998.0
2005-09-13 22:45:00,201.582,201.666,201.528,201.59,1248200003.0
2005-09-13 23:00:00,201.553,201.724,201.506,201.713,859099997.0
2005-09-13 23:15:00,201.706,201.78,201.606,201.685,806400003.0
2005-09-13 23:30:00,201.659,201.715,201.585,201.67,779900000.0
2005-09-13 23:45:00,201.645,201.733,201.558,201.606,661199998.0
2005-09-14 00:00:00,201.603,201.626,201.51,201.611,737599999.0
2005-09-14 00:15:00,201.563,201.721,201.545,201.72,783300000.0
2005-09-14 00:30:00,201.69,201.769,201.628,201.667,616300000.0
2005-09-14 00:45:00,201.667,201.833,201.583,201.79,668200000.0
2005-09-14 01:00:00,201.766,201.885,201.681,201.778,730100001.0
2005-09-14 01:15:00,201.838,201.979,201.814,201.879,751700001.0
2005-09-14 01:30:00,201.879,201.894,201.724,201.768,782099999.0
2005-09-14 01:45:00,201.774,201.832,201.705,201.744,644900000.0
2005-09-14 02:00:00,201.729,201.755,201.576,201.621,797499998.0
2005-09-14 02:15:00,201.636,201.768,201.577,201.628,872600003.0
2005-09-14 02:30:00,201.652,201.657,201.455,201.548,685600000.0
2005-09-14 02:45:00,201.534,201.746,201.476,201.746,730700001.0
2005-09-14 03:00:00,201.724,201.76,201.547,201.595,736799999.0
2005-09-14 03:15:00,201.575,201.965,201.551,201.917,727300000.0
2005-09-14 03:30:00,201.9,201.925,201.663,201.718,792500000.0
2005-09-14 03:45:00,201.742,201.853,201.687,201.773,727900001.0
2005-09-14 04:00:00,201.773,201.815,201.659,201.788,788099998.0
2005-09-14 04:15:00,201.798,201.808,201.666,201.702,763400004.0
2005-09-14 04:30:00,201.723,201.753,201.646,201.74,654199999.0
2005-09-14 04:45:00,201.719,201.767,201.651,201.714,673500000.0
2005-09-14 05:00:00,201.747,201.808,201.684,201.791,839299996.0
2005-09-14 05:15:00,201.766,201.849,201.742,201.805,845699996.0
2005-09-14 05:30:00,201.84,201.937,201.757,201.864,670899998.0
2005-09-14 05:45:00,201.928,201.999,201.877,201.931,763900003.0
2005-09-14 06:00:00,201.983,202.046,201.851,201.866,741299999.0
2005-09-14 06:15:00,201.884,201.942,201.769,201.836,760399998.0
2005-09-14 06:30:00,201.84,201.922,201.784,201.849,731799997.0
2005-09-14 06:45:00,201.842,201.906,201.773,201.873,767600000.0
2005-09-14 07:00:00,201.893,201.931,201.829,201.857,776200001.0
2005-09-14 07:15:00,201.865,202.004,201.828,201.998,728500000.0
2005-09-14 07:30:00,202.028,202.068,201.938,202.015,768100001.0
2005-09-14 07:45:00,202.026,202.152,201.963,202.071,758400001.0
2005-09-14 08:00:00,202.069,202.109,201.998,202.09,688800000.0
2005-09-14 08:15:00,202.074,202.086,201.939,201.97,746300004.0
2005-09-14 08:30:00,201.958,201.997,201.76,201.955,831999998.0
2005-09-14 08:45:00,201.927,202.006,201.794,201.838,709600001.0
2005-09-14 09:00:00,201.837,201.92,201.722,201.735,633700000.0
2005-09-14 09:15:00,201.72,201.885,201.691,201.745,747499997.0
2005-09-14 09:30:00,201.737,201.764,201.605,201.672,762000001.0
2005-09-14 09:45:00,201.678,201.792,201.576,201.722,716499997.0
2005-09-14 10:00:00,201.729,201.739,201.33,201.337,640299998.0
2005-09-14 10:15:00,201.348,201.46,201.257,201.262,767200002.0
2005-09-14 10:30:00,201.26,201.435,201.24,201.28,722499995.0
2005-09-14 10:45:00,201.304,201.386,201.158,201.202,748299999.0
2005-09-14 11:00:00,201.169,201.335,201.139,201.28,755999999.0
2005-09-14 11:15:00,201.25,201.379,201.233,201.332,796699998.0
2005-09-14 11:30:00,201.314,201.355,201.023,201.076,719399995.0
2005-09-14 11:45:00,201.05,201.204,201.04,201.085,663200000.0
2005-09-14 12:00:00,201.116,201.23,201.039,201.103,884899999.0
2005-09-14 12:15:00,201.101,201.199,201.02,201.031,810999999.0
2005-09-14 12:30:00,201.014,201.174,200.969,201.099,803600000.0
2005-09-14 12:45:00,201.115,201.178,200.94,200.972,748099999.0
2005-09-14 13:00:00,200.959,201.078,200.908,200.972,835599996.0
2005-09-14 13:15:00,200.985,201.084,200.934,201.042,779799999.0
2005-09-14 13:30:00,201.061,201.203,200.943,200.959,803500001.0
2005-09-14 13:45:00,200.961,201.037,200.869,200.966,758999998.0
2005-09-14 14:00:00,200.975,201.08,200.896,201.017,691799999.0
2005-09-14 14:15:00,201.049,201.099,200.928,201.082,715600002.0
2005-09-14 14:30:00,201.092,201.249,201.019,201.029,731200001.0
2005-09-14 14:45:00,201.023,201.201,201.015,201.105,725399999.0
2005-09-14 15:00:00,201.119,201.137,200.93,201.042,653899999.0
2005-09-14 15:15:00,201.028,201.161,201.012,201.077,698600001.0
2005-09-14 15:30:00,201.087,201.217,201.037,201.131,791600000.0
2005-09-14 15:45:00,201.123,201.178,201.024,201.175,691299999.0
2005-09-14 16:00:00,201.164,201.267,201.083,201.235,636700000.0
2005-09-14 16:15:00,201.219,201.264,201.15,201.203,768400000.0
2005-09-14 16:30:00,201.182,201.242,201.09,201.198,738800002.0
2005-09-14 16:45:00,201.222,201.321,201.033,201.034,995200003.0
2005-09-14 17:00:00,201.058,201.197,201.003,201.149,626200001.0
2005-09-14 17:15:00,201.16,201.232,200.966,201.032,679200001.0
2005-09-14 17:30:00,201.019,201.139,200.965,201.092,745799997.0
2005-09-14 17:45:00,201.082,201.126,201.021,201.122,689699999.0
2005-09-14 18:00:00,201.115,201.247,201.045,201.194,8043000007.0
2005-09-14 18:15:00,201.165,201.281,201.085,201.168,7722599997.0
2005-09-14 18:30:00,201.14,201.163,201.004,201.111,4447500004.0
2005-09-14 18:45:00,201.103,201.2,201.025,201.086,3328599997.0
2005-09-14 19:00:00,201.071,201.126,200.997,201.057,2992800014.0
2005-09-14 19:15:00,201.094,201.133,200.974,201.112,3235700001.0
2005-09-14 19:30:00,201.064,201.119,200.989,201.025,3114099995.0
2005-09-14 19:45:00,201.097,201.153,201.0,201.105,2311200003.0
2005-09-14 20:00:00,201.105,201.223,201.062,201.187,2821499999.0
2005-09-14 20:15:00,201.162,201.277,201.101,201.155,3764699998.0
2005-09-14 20:30:00,201.16,201.172,201.028,201.135,3911699996.0
2005-09-14 20:45:00,201.135,201.207,201.042,201.089,4110400008.0
2005-09-14 21:00:00,201.082,201.204,201.05,201.092,2962500002.0
2005-09-14 21:15:00,201.17,201.228,201.106,201.134,2956799991.0
2005-09-14 21:30:00,201.16,201.226,201.086,201.167,1516299996.0
2005-09-14 21:45:00,201.18,201.209,201.036,201.147,1204999997.0
2005-09-14 22:00:00,201.19,201.246,201.109,201.192,1602100000.0
2005-09-14 22:15:00,201.175,201.238,201.126,201.201,1524799999.0
2005-09-14 22:30:00,201.175,201.247,201.117,201.228,1461000001.0
2005-09-14 22:45:00,201.227,201.331,201.118,201.237,1057000000.0
2005-09-14 23:00:00,201.227,201.265,201.14,201.202,765599999.0
2005-09-14 23:15:00,201.226,201.236,201.102,201.105,728799999.0
2005-09-14 23:30:00,201.154,201.175,201.002,201.074,806899999.0
2005-09-14 23:45:00,201.103,201.103,200.981,201.043,692500000.0
2005-09-15 00:00:00,201.042,201.085,200.948,201.08,831800002.0
2005-09-15 00:15:00,201.064,201.26,201.001,201.26,790099998.0
2005-09-15 00:30:00,201.232,201.297,201.184,201.223,736800001.0
2005-09-15 00:45:00,201.206,201.365,201.206,201.31,781299999.0
2005-09-15 01:00:00,201.304,201.34,201.213,201.26,963299999.0
2005-09-15 01:15:00,201.29,201.374,201.251,201.353,768800001.0
2005-09-15 01:30:00,201.308,201.45,201.302,201.385,865399999.0
2005-09-15 01:45:00,201.383,201.472,201.337,201.401,667700000.0
2005-09-15 02:00:00,201.409,201.532,201.381,201.446,810299998.0
2005-09-15 02:15:00,201.425,201.52,201.414,201.451,813399998.0
2005-09-15 02:30:00,201.413,201.474,201.33,201.398,685600001.0
2005-09-15 02:45:00,201.363,201.438,201.281,201.349,722400001.0
2005-09-15 03:00:00,201.33,201.407,201.156,201.352,803600001.0
2005-09-15 03:15:00,201.355,201.374,201.128,201.16,694300000.0
2005-09-15 03:30:00,201.16,201.198,201.081,201.096,855800005.0
2005-09-15 03:45:00,201.127,201.235,201.079,201.141,787399996.0
2005-09-15 04:00:00,201.178,201.185,201.054,201.09,822399999.0
2005-09-15 04:15:00,201.131,201.134,201.004,201.05,674900002.0
2005-09-15 04:30:00,201.072,201.09,200.898,200.99,593699998.0
2005-09-15 04:45:00,200.945,201.046,200.935,200.993,921199997.0
2005-09-15 05:00:00,201.01,201.072,200.951,201.06,744800001.0
2005-09-15 05:15:00,201.064,201.107,200.954,201.107,788000001.0
2005-09-15 05:30:00,201.104,201.122,201.006,201.024,818599996.0
2005-09-15 05:45:00,201.036,201.116,200.979,201.007,737699997.0
2005-09-15 06:00:00,201.036,201.187,200.978,201.091,822800002.0
2005-09-15 06:15:00,201.081,201.142,201.001,201.065,795000000.0
2005-09-15 06:30:00,201.046,201.117,201.005,201.032,713099997.0
2005-09-15 06:45:00,201.074,201.095,200.948,200.974,672199998.0
2005-09-15 07:00:00,200.968,201.002,200.798,200.87,693500003.0
2005-09-15 07:15:00,200.856,200.876,200.753,200.803,660900003.0
2005-09-15 07:30:00,200.801,200.932,200.775,200.857,700400001.0
2005-09-15 07:45:00,200.856,200.942,200.807,200.889,809000000.0
2005-09-15 08:00:00,200.901,201.045,200.87,200.952,668599999.0
2005-09-15 08:15:00,200.945,200.967,200.866,200.905,750499996.0
2005-09-15 08:30:00,200.904,200.946,200.841,200.846,801900000.0
2005-09-15 08:45:00,200.84,201.025,200.775,200.838,796900005.0
2005-09-15 09:00:00,200.821,200.856,200.736,200.809,658400000.0
2005-09-15 09:15:00,200.792,200.792,200.65,200.713,679999998.0
2005-09-15 09:30:00,200.719,200.782,200.608,200.658,846100001.0
2005-09-15 09:45:00,200.661,200.681,200.477,200.537,707500003.0
2005-09-15 10:00:00,200.531,200.667,200.513,200.625,661699999.0
2005-09-15 10:15:00,200.63,200.642,200.412,200.498,759399998.0
2005-09-15 10:30:00,200.477,200.477,200.229,200.345,885700000.0
2005-09-15 10:45:00,200.328,200.333,199.89,199.947,838300000.0
2005-09-15 11:00:00,199.964,200.1,199.892,199.92,794000002.0
2005-09-15 11:15:00,199.912,199.925,199.717,199.737,692600002.0
2005-09-15 11:30:00,199.743,199.838,199.497,199.508,765399999.0
2005-09-15 11:45:00,199.474,199.549,199.41,199.434,681699999.0
2005-09-15 12:00:00,199.434,199.596,199.405,199.509,825499998.0
2005-09-15 12:15:00,199.508,199.637,199.42,199.485,649399999.0
2005-09-15 12:30:00,199.492,199.586,199.37,199.53,660700000.0
2005-09-15 12:45:00,199.533,199.533,199.387,199.505,801599996.0
2005-09-15 13:00:00,199.462,199.628,199.446,199.52,943400003.0
2005-09-15 13:15:00,199.491,199.563,199.409,199.486,688599999.0
2005-09-15 13:30:00,199.477,199.518,199.372,199.445,791799998.0
2005-09-15 13:45:00,199.467,199.484,199.269,199.31,810499999.0
2005-09-15 14:00:00,199.302,199.39,199.25,199.327,831800000.0
2005-09-15 14:15:00,199.345,199.471,199.273,199.471,775200001.0
2005-09-15 14:30:00,199.459,199.523,199.175,199.262,655400001.0
2005-09-15 14:45:00,199.279,199.328,199.115,199.298,900800002.0
2005-09-15 15:00:00,199.317,199.317,199.171,199.257,686700002.0
2005-09-15 15:15:00,199.243,199.305,199.087,199.141,675000003.0
2005-09-15 15:30:00,199.135,199.351,199.047,199.283,690600001.0
2005-09-15 15:45:00,199.307,199.34,199.153,199.246,676199999.0
2005-09-15 16:00:00,199.24,199.378,199.197,199.363,577400000.0
2005-09-15 16:15:00,199.407,199.486,199.327,199.355,772099999.0
2005-09-15 16:30:00,199.35,199.427,199.285,199.385,910500000.0
2005-09-15 16:45:00,199.365,199.373,199.069,199.139,831200004.0
2005-09-15 17:00:00,199.14,199.392,199.108,199.346,771200004.0
2005-09-15 17:15:00,199.274,199.372,199.199,199.304,789600001.0
2005-09-15 17:30:00,199.306,199.355,199.211,199.315,700999998.0
2005-09-15 17:45:00,199.339,199.553,199.312,199.533,801500001.0
2005-09-15 18:00:00,199.53,199.606,199.335,199.535,8074800011.0
2005-09-15 18:15:00,199.554,199.665,199.504,199.586,7491800015.0
2005-09-15 18:30:00,199.586,199.704,199.571,199.648,4637699995.0
2005-09-15 18:45:00,199.629,199.731,199.571,199.731,3232300003.0
2005-09-15 19:00:00,199.73,199.813,199.652,199.671,2980899999.0
2005-09-15 19:15:00,199.678,199.796,199.61,199.645,3062799994.0
2005-09-15 19:30:00,199.637,199.797,199.594,199.742,3130000003.0
2005-09-15 19:45:00,199.735,199.735,199.6,199.658,2508500000.0
2005-09-15 20:00:00,199.651,199.71,199.585,199.67,2806299998.0
2005-09-15 20:15:00,199.676,199.825,199.629,199.742,3581600003.0
2005-09-15 20:30:00,199.723,199.828,199.694,199.818,4396999999.0
2005-09-15 20:45:00,199.824,199.851,199.715,199.841,3967200000.0
2005-09-15 21:00:00,199.86,199.886,199.744,199.789,2948900001.0
2005-09-15 21:15:00,199.798,199.856,199.74,199.81,3063899995.0
2005-09-15 21:30:00,199.84,199.884,199.73,199.777,1488900003.0
2005-09-15 21:45:00,199.771,199.795,199.607,199.629,1367600000.0
2005-09-15 22:00:00,199.613,199.836,199.591,199.831,1568499997.0
2005-09-15 22:15:00,199.818,199.87,199.734,199.785,1543800002.0
2005-09-15 22:30:00,199.82,199.841,199.7,199.803,1493200001.0
2005-09-15 22:45:00,199.823,199.877,199.699,199.76,1087699997.0
2005-09-15 23:00:00,199.717,199.84,199.709,199.781,686799998.0
2005-09-15 23:15:00,199.763,199.858,199.692,199.76,724099999.0
2005-09-15 23:30:00,199.763,199.823,199.685,199.76,731999999.0
2005-09-15 23:45:00,199.775,199.897,199.721,199.825,1097100001.0
2005-09-16 00:00:00,199.844,199.906,199.785,199.845,799600002.0
2005-09-16 00:15:00,199.917,199.923,199.792,199.845,750699998.0
2005-09-16 00:30:00,199.832,199.88,199.73,199.848,702199998.0
2005-09-16 00:45:00,199.834,199.898,199.772,199.844,680400001.0
2005-09-16 01:00:00,199.849,199.934,199.819,199.878,885100002.0
2005-09-16 01:15:00,199.882,199.912,199.829,199.872,740000001.0
2005-09-16 01:30:00,199.885,200.084,199.861,200.005,734100001.0
2005-09-16 01:45:00,200.001,200.19,199.996,200.003,783000003.0
2005-09-16 02:00:00,199.956,200.133,199.937,200.122,773800003.0
2005-09-16 02:15:00,200.113,200.173,200.012,200.117,764100003.0
2005-09-16 02:30:00,200.121,200.157,200.034,200.093,806400000.0
2005-09-16 02:45:00,200.115,200.198,200.057,200.112,663100000.0
2005-09-16 03:00:00,200.087,200.146,200.01,200.146,794200000.0
2005-09-16 03:15:00,200.171,200.316,200.036,200.17,821199998.0
2005-09-16 03:30:00,200.159,200.196,200.059,200.117,685200002.0
2005-09-16 03:45:00,200.081,200.14,200.028,200.09,726200002.0
2005-09-16 04:00:00,200.117,200.15,200.025,200.11,827700000.0
2005-09-16 04:15:00,200.096,200.181,200.087,200.153,645200003.0
2005-09-16 04:30:00,200.123,200.181,200.035,200.05,640000004.0
2005-09-16 04:45:00,200.049,200.075,199.974,200.028,829200000.0
2005-09-16 05:00:00,200.015,200.112,199.979,200.023,884500000.0
2005-09-16 05:15:00,200.04,200.116,200.026,200.079,781600001.0
2005-09-16 05:30:00,200.069,200.185,200.042,200.099,690099999.0
2005-09-16 05:45:00,200.089,200.154,200.06,200.14,736800000.0
2005-09-16 06:00:00,200.165,200.18,200.051,200.078,705699999.0
2005-09-16 06:15:00,200.048,200.348,200.024,200.326,789800001.0
2005-09-16 06:30:00,200.295,200.462,200.266,200.393,825100004.0
2005-09-16 06:45:00,200.396,200.405,200.194,200.336,750400002.0
2005-09-16 07:00:00,200.316,200.402,200.271,200.373,759599999.0
2005-09-16 07:15:00,200.356,200.377,200.209,200.32,827800002.0
2005-09-16 07:30:00,200.318,200.393,200.262,200.357,723900001.0
2005-09-16 07:45:00,200.364,200.495,200.327,200.37,801600001.0
2005-09-16 08:00:00,200.348,200.444,200.261,200.323,824300002.0
2005-09-16 08:15:00,200.297,200.352,200.097,200.2,794500001.0
2005-09-16 08:30:00,200.193,200.256,200.068,200.185,880300001.0
2005-09-16 08:45:00,200.191,200.25,200.104,200.193,692299999.0
2005-09-16 09:00:00,200.193,200.416,200.193,200.409,645299999.0
2005-09-16 09:15:00,200.438,200.474,200.331,200.375,748600001.0
2005-09-16 09:30:00,200.372,200.474,200.293,200.316,727299997.0
2005-09-16 09:45:00,200.31,200.442,200.25,200.401,667400001.0
2005-09-16 10:00:00,200.406,200.473,200.347,200.391,638800000.0
2005-09-16 10:15:00,200.392,200.511,200.34,200.472,814399999.0
2005-09-16 10:30:00,200.469,200.566,200.444,200.554,818499999.0
2005-09-16 10:45:00,200.582,200.607,200.389,200.45,739900001.0
2005-09-16 11:00:00,200.44,200.566,200.41,200.558,709600001.0
2005-09-16 11:15:00,200.564,200.589,200.463,200.555,768900001.0
2005-09-16 11:30:00,200.551,200.71,200.551,200.665,805499996.0
2005-09-16 11:45:00,200.67,200.719,200.522,200.522,745199999.0
2005-09-16 12:00:00,200.547,200.844,200.499,200.839,710999998.0
2005-09-16 12:15:00,200.843,200.962,200.77,200.881,814600005.0
2005-09-16 12:30:00,200.877,200.903,200.819,200.875,801099998.0
2005-09-16 12:45:00,200.885,200.893,200.647,200.738,741200000.0
2005-09-16 13:00:00,200.726,200.75,200.591,200.611,753500000.0
2005-09-16 13:15:00,200.602,200.647,200.484,200.637,743900002.0
2005-09-16 13:30:00,200.63,200.729,200.607,200.646,782600000.0
2005-09-16 13:45:00,200.64,200.659,200.514,200.629,700600002.0
2005-09-16 14:00:00,200.558,200.732,200.554,200.618,813100003.0
2005-09-16 14:15:00,200.661,200.68,200.505,200.63,778499999.0
2005-09-16 14:30:00,200.614,200.688,200.532,200.568,630000000.0
2005-09-16 14:45:00,200.566,200.61,200.398,200.403,725400000.0
2005-09-16 15:00:00,200.347,200.463,200.218,200.393,661900004.0
2005-09-16 15:15:00,200.409,200.447,200.21,200.244,656500000.0
2005-09-16 15:30:00,200.27,200.318,200.109,200.145,644799997.0
2005-09-16 15:45:00,200.117,200.281,200.038,200.196,852800000.0
2005-09-16 16:00:00,200.214,200.538,200.214,200.488,810000000.0
2005-09-16 16:15:00,200.502,200.812,200.456,200.792,735899997.0
2005-09-16 16:30:00,200.804,200.846,200.693,200.707,700499999.0
2005-09-16 16:45:00,200.675,200.853,200.672,200.826,831099997.0
2005-09-16 17:00:00,200.865,200.885,200.638,200.696,782300000.0
2005-09-16 17:15:00,200.727,200.831,200.692,200.749,734300003.0
2005-09-16 17:30:00,200.731,200.842,200.646,200.701,939800003.0
2005-09-16 17:45:00,200.694,200.896,200.656,200.813,813699999.0
2005-09-16 18:00:00,200.818,200.895,200.745,200.803,7967500001.0
2005-09-16 18:15:00,200.806,200.922,200.742,200.8,7406700003.0
2005-09-16 18:30:00,200.824,201.017,200.797,200.94,4412000006.0
2005-09-16 18:45:00,200.94,201.033,200.877,200.938,3234899998.0
2005-09-16 19:00:00,200.914,201.001,200.882,200.928,3114400003.0
2005-09-16 19:15:00,200.943,201.005,200.888,200.968,3119500006.0
2005-09-16 19:30:00,200.968,201.019,200.92,200.92,3318300007.0
2005-09-16 19:45:00,200.933,201.102,200.933,201.032,2489799997.0
2005-09-16 20:00:00,201.037,201.388,201.011,201.332,2709700006.0
2005-09-16 20:15:00,201.35,201.509,201.262,201.448,3519599999.0
2005-09-16 20:30:00,201.4,201.422,201.267,201.3,4307100002.0
2005-09-16 20:45:00,201.328,201.419,201.258,201.303,3890099998.0
2005-09-16 21:00:00,201.3,201.373,201.269,201.269,2998100003.0
2005-09-16 21:15:00,201.325,201.349,201.21,201.222,3010200002.0
2005-09-16 21:30:00,201.255,201.339,201.183,201.283,1532699995.0
2005-09-16 21:45:00,201.283,201.35,201.229,201.259,1207600006.0
2005-09-16 22:00:00,201.294,201.35,201.154,201.228,1584599993.0
2005-09-16 22:15:00,201.188,201.308,201.17,201.28,1583600002.0
2005-09-16 22:30:00,201.253,201.302,201.199,201.223,1462800003.0
2005-09-16 22:45:00,201.26,201.358,201.209,201.295,1145799999.0
2005-09-18 23:00:00,201.248,201.248,201.013,201.105,722100003.0
2005-09-18 23:15:00,201.114,201.168,201.042,201.066,837399998.0
2005-09-18 23:30:00,201.087,201.121,201.031,201.035,761300001.0
2005-09-18 23:45:00,201.075,201.105,201.024,201.051,795500000.0
2005-09-19 00:00:00,201.132,201.132,200.81,200.828,699800001.0
2005-09-19 00:15:00,200.839,200.899,200.766,200.862,646300000.0
2005-09-19 00:30:00,200.808,200.883,200.735,200.768,701699999.0
2005-09-19 00:45:00,200.741,200.832,200.611,200.611,578500000.0
2005-09-19 01:00:00,200.579,200.712,200.526,200.664,932299999.0
2005-09-19 01:15:00,200.642,200.831,200.642,200.831,835799995.0
2005-09-19 01:30:00,200.813,200.964,200.809,200.953,788400000.0
2005-09-19 01:45:00,200.979,201.146,200.966,200.997,695000000.0
2005-09-19 02:00:00,201.038,201.041,200.745,200.784,965399999.0
2005-09-19 02:15:00,200.791,200.846,200.735,200.791,779000000.0
2005-09-19 02:30:00,200.805,200.947,200.764,200.947,682400001.0
2005-09-19 02:45:00,200.931,201.057,200.904,201.019,709399997.0
2005-09-19 03:00:00,201.013,201.171,201.0,201.127,771599997.0
2005-09-19 03:15:00,201.117,201.245,201.062,201.134,777300004.0
2005-09-19 03:30:00,201.138,201.18,200.964,201.078,879500000.0
2005-09-19 03:45:00,201.088,201.201,201.082,201.12,745000001.0
2005-09-19 04:00:00,201.112,201.236,201.102,201.188,896799999.0
2005-09-19 04:15:00,201.196,201.25,201.144,201.199,702800002.0
2005-09-19 04:30:00,201.216,201.217,201.07,201.135,802099998.0
2005-09-19 04:45:00,201.058,201.218,201.058,201.172,790500002.0
2005-09-19 05:00:00,201.15,201.22,201.116,201.197,866900005.0
2005-09-19 05:15:00,201.158,201.214,201.141,201.159,702600000.0
2005-09-19 05:30:00,201.161,201.208,201.111,201.17,803399998.0
2005-09-19 05:45:00,201.156,201.27,201.122,201.249,797700001.0
2005-09-19 06:00:00,201.246,201.282,201.146,201.168,792200000.0
2005-09-19 06:15:00,201.157,201.196,200.883,200.996,714400001.0
2005-09-19 06:30:00,200.987,201.029,200.913,200.947,730099999.0
2005-09-19 06:45:00,200.958,201.019,200.765,200.854,723399998.0
2005-09-19 07:00:00,200.838,201.074,200.819,201.019,762899999.0
2005-09-19 07:15:00,200.99,201.059,200.776,200.781,764500002.0
2005-09-19 07:30:00,200.767,200.828,200.693,200.792,697100000.0
2005-09-19 07:45:00,200.806,201.048,200.759,201.007,815900000.0
2005-09-19 08:00:00,201.029,201.033,200.764,200.799,777000000.0
2005-09-19 08:15:00,200.797,200.932,200.739,200.755,677900000.0
2005-09-19 08:30:00,200.768,200.78,200.611,200.662,841600004.0
2005-09-19 08:45:00,200.662,200.692,200.513,200.533,698500001.0
2005-09-19 09:00:00,200.54,200.704,200.462,200.541,668500003.0
2005-09-19 09:15:00,200.567,200.711,200.497,200.697,791900004.0
2005-09-19 09:30:00,200.697,200.819,200.629,200.655,762000000.0
2005-09-19 09:45:00,200.644,200.826,200.631,200.686,768400001.0
2005-09-19 10:00:00,200.702,200.839,200.698,200.792,804899999.0
2005-09-19 10:15:00,200.801,200.826,200.625,200.664,837299999.0
2005-09-19 10:30:00,200.681,200.853,200.663,200.674,663800000.0
2005-09-19 10:45:00,200.705,200.907,200.651,200.869,820400003.0
2005-09-19 11:00:00,200.873,200.958,200.836,200.939,796500000.0
2005-09-19 11:15:00,200.924,200.941,200.777,200.824,752200000.0
2005-09-19 11:30:00,200.78,200.804,200.619,200.721,633800000.0
2005-09-19 11:45:00,200.722,200.813,200.581,200.741,755600001.0
2005-09-19 12:00:00,200.756,200.865,200.725,200.825,868900002.0
2005-09-19 12:15:00,200.798,200.831,200.724,200.8,791900001.0
2005-09-19 12:30:00,200.786,200.827,200.557,200.56,797899999.0
2005-09-19 12:45:00,200.561,200.741,200.552,200.665,714500002.0
2005-09-19 13:00:00,200.698,200.817,200.644,200.718,879300002.0
2005-09-19 13:15:00,200.754,200.852,200.729,200.773,830800004.0
2005-09-19 13:30:00,200.785,201.022,200.71,200.967,814999997.0
2005-09-19 13:45:00,200.97,201.148,200.963,201.003,749500000.0
2005-09-19 14:00:00,201.006,201.111,200.962,201.058,697500002.0
2005-09-19 14:15:00,201.056,201.131,201.023,201.057,832500001.0
2005-09-19 14:30:00,201.048,201.097,200.925,200.953,615200000.0
2005-09-19 14:45:00,200.958,201.08,200.958,200.976,717000002.0
2005-09-19 15:00:00,200.963,201.121,200.954,200.998,559300000.0
2005-09-19 15:15:00,201.001,201.065,200.929,201.011,719699998.0
2005-09-19 15:30:00,200.968,201.02,200.933,200.96,724200003.0
2005-09-19 15:45:00,200.96,201.08,200.912,200.981,760199999.0
2005-09-19 16:00:00,200.982,201.037,200.838,200.874,656800002.0
2005-09-19 16:15:00,200.874,201.014,200.864,200.908,911500001.0
2005-09-19 16:30:00,200.91,201.026,200.86,200.867,880700000.0
2005-09-19 16:45:00,200.866,200.954,200.755,200.756,971600004.0
2005-09-19 17:00:00,200.756,200.811,200.682,200.789,693400000.0
2005-09-19 17:15:00,200.815,200.822,200.646,200.738,810000002.0
2005-09-19 17:30:00,200.74,200.788,200.585,200.657,790699996.0
2005-09-19 17:45:00,200.671,200.796,200.646,200.764,808200004.0
2005-09-19 18:00:00,200.747,200.816,200.59,200.772,7843999998.0
2005-09-19 18:15:00,200.774,200.795,200.608,200.737,7600700010.0
2005-09-19 18:30:00,200.742,200.871,200.684,200.786,4605400013.0
2005-09-19 18:45:00,200.781,200.835,200.678,200.76,3401700000.0
2005-09-19 19:00:00,200.754,200.758,200.556,200.583,2759399995.0
2005-09-19 19:15:00,200.651,200.74,200.551,200.718,3064300002.0
2005-09-19 19:30:00,200.707,200.772,200.649,200.725,3158199998.0
2005-09-19 19:45:00,200.69,200.872,200.66,200.87,2225099999.0
2005-09-19 20:00:00,200.882,200.966,200.841,200.883,2713299996.0
2005-09-19 20:15:00,200.901,201.013,200.846,200.935,3522600002.0
2005-09-19 20:30:00,201.005,201.044,200.926,200.987,4085100004.0
2005-09-19 20:45:00,200.979,201.081,200.878,201.052,4292600006.0
2005-09-19 21:00:00,201.042,201.126,200.987,201.061,3003000000.0
2005-09-19 21:15:00,201.06,201.134,201.021,201.131,2848599994.0
2005-09-19 21:30:00,201.133,201.195,201.044,201.135,1385799997.0
2005-09-19 21:45:00,201.136,201.159,201.06,201.09,1219300003.0
2005-09-19 22:00:00,201.085,201.155,200.983,201.089,1405900003.0
2005-09-19 22:15:00,201.033,201.07,200.819,200.924,1449700005.0
2005-09-19 22:30:00,200.897,200.98,200.838,200.921,1332300003.0
2005-09-19 22:45:00,200.925,201.001,200.832,200.92,1053999999.0
2005-09-19 23:00:00,200.895,201.007,200.872,200.966,825900001.0
2005-09-19 23:15:00,200.936,201.035,200.892,200.985,766000001.0
2005-09-19 23:30:00,200.997,201.015,200.874,200.97,662800000.0
2005-09-19 23:45:00,200.971,201.025,200.831,200.865,704400004.0
2005-09-20 00:00:00,200.883,200.935,200.81,200.916,745000000.0
2005-09-20 00:15:00,200.898,200.989,200.851,200.922,691300000.0
2005-09-20 00:30:00,200.878,200.963,200.854,200.88,731700004.0
2005-09-20 00:45:00,200.875,200.917,200.794,200.865,716700001.0
2005-09-20 01:00:00,200.872,200.986,200.845,200.884,866100002.0
2005-09-20 01:15:00,200.912,201.1,200.845,201.064,871000003.0
2005-09-20 01:30:00,201.066,201.126,200.949,201.076,688600002.0
2005-09-20 01:45:00,201.084,201.128,200.962,201.115,742500001.0
2005-09-20 02:00:00,201.121,201.213,201.085,201.085,749299995.0
2005-09-20 02:15:00,201.028,201.104,200.986,201.043,649000000.0
2005-09-20 02:30:00,201.052,201.075,200.935,200.951,751300000.0
2005-09-20 02:45:00,200.924,201.006,200.757,200.823,724799999.0
2005-09-20 03:00:00,200.826,200.902,200.621,200.635,779099998.0
2005-09-20 03:15:00,200.658,200.796,200.513,200.565,681700002.0
2005-09-20 03:30:00,200.567,200.651,200.486,200.651,793400000.0
2005-09-20 03:45:00,200.668,200.712,200.597,200.653,826799999.0
2005-09-20 04:00:00,200.678,200.833,200.641,200.814,726599999.0
2005-09-20 04:15:00,200.817,200.848,200.679,200.82,624399998.0
2005-09-20 04:30:00,200.828,200.862,200.765,200.845,566000000.0
2005-09-20 04:45:00,200.817,200.885,200.735,200.802,763400003.0
2005-09-20 05:00:00,200.83,200.912,200.744,200.858,741699999.0
2005-09-20 05:15:00,200.84,200.882,200.749,200.882,772899999.0
2005-09-20 05:30:00,200.89,200.92,200.789,200.841,752000003.0
2005-09-20 05:45:00,200.817,200.93,200.798,200.887,756100005.0
2005-09-20 06:00:00,200.884,200.906,200.818,200.845,773600000.0
2005-09-20 06:15:00,200.846,200.908,200.809,200.871,853300000.0
2005-09-20 06:30:00,200.894,200.908,200.776,200.859,764700003.0
2005-09-20 06:45:00,200.847,200.922,200.803,200.895,749699999.0
2005-09-20 07:00:00,200.888,200.944,200.821,200.83,757600000.0
2005-09-20 07:15:00,200.843,200.915,200.8,200.874,708700002.0
2005-09-20 07:30:00,200.862,200.912,200.791,200.829,656899998.0
2005-09-20 07:45:00,200.85,200.933,200.79,200.864,740299998.0
2005-09-20 08:00:00,200.862,200.893,200.671,200.877,786500002.0
2005-09-20 08:15:00,200.884,200.885,200.734,200.791,768499999.0
2005-09-20 08:30:00,200.827,201.067,200.759,201.0,889800001.0
2005-09-20 08:45:00,200.978,200.99,200.836,200.902,646700000.0
2005-09-20 09:00:00,200.858,200.92,200.766,200.879,767600001.0
2005-09-20 09:15:00,200.803,200.922,200.66,200.764,668900001.0
2005-09-20 09:30:00,200.78,201.07,200.748,201.042,686300003.0
2005-09-20 09:45:00,201.043,201.073,200.935,200.97,756100000.0
2005-09-20 10:00:00,200.954,200.96,200.775,200.811,647000003.0
2005-09-20 10:15:00,200.87,201.002,200.816,200.872,787499995.0
2005-09-20 10:30:00,200.872,200.968,200.801,200.866,765400003.0
2005-09-20 10:45:00,200.912,201.052,200.843,200.894,850399999.0
2005-09-20 11:00:00,200.901,201.043,200.823,201.022,768800003.0
2005-09-20 11:15:00,201.03,201.064,200.889,200.987,792100002.0
2005-09-20 11:30:00,200.996,201.04,200.742,200.81,828599994.0
2005-09-20 11:45:00,200.771,200.879,200.771,200.801,833799999.0
2005-09-20 12:00:00,200.862,200.91,200.758,200.887,763899998.0
2005-09-20 12:15:00,200.88,201.04,200.8,200.996,839799997.0
2005-09-20 12:30:00,200.966,201.05,200.876,200.978,801400001.0
2005-09-20 12:45:00,200.99,201.194,200.957,201.162,745499998.0
2005-09-20 13:00:00,201.136,201.175,200.947,200.991,821200004.0
2005-09-20 13:15:00,200.986,201.072,200.938,201.054,732300002.0
2005-09-20 13:30:00,201.051,201.07,200.925,201.02,808400000.0
2005-09-20 13:45:00,201.013,201.121,200.95,201.101,639100003.0
2005-09-20 14:00:00,201.084,201.125,201.025,201.096,662099999.0
2005-09-20 14:15:00,201.047,201.099,200.974,201.04,718699999.0
2005-09-20 14:30:00,201.031,201.154,200.977,201.083,817700000.0
2005-09-20 14:45:00,201.064,201.128,201.013,201.068,675299999.0
2005-09-20 15:00:00,201.054,201.194,201.039,201.113,701199999.0
2005-09-20 15:15:00,201.103,201.225,201.077,201.225,703200004.0
2005-09-20 15:30:00,201.223,201.225,200.979,201.019,665100001.0
2005-09-20 15:45:00,201.003,201.199,201.003,201.128,779000001.0
2005-09-20 16:00:00,201.133,201.153,201.049,201.135,647700001.0
2005-09-20 16:15:00,201.155,201.287,201.047,201.267,865499997.0
2005-09-20 16:30:00,201.273,201.281,201.086,201.141,774900000.0
2005-09-20 16:45:00,201.128,201.167,201.014,201.064,932000003.0
2005-09-20 17:00:00,201.079,201.286,200.993,201.192,726400001.0
2005-09-20 17:15:00,201.199,201.263,201.022,201.263,781300000.0
2005-09-20 17:30:00,201.266,201.375,201.239,201.253,807400000.0
2005-09-20 17:45:00,201.268,201.354,201.237,201.238,743699997.0
2005-09-20 18:00:00,201.256,201.424,201.204,201.343,8038099988.0
2005-09-20 18:15:00,201.34,201.363,201.193,201.306,7341100002.0
2005-09-20 18:30:00,201.293,201.359,201.241,201.338,4500300002.0
2005-09-20 18:45:00,201.333,201.391,201.278,201.354,3185199998.0
2005-09-20 19:00:00,201.334,201.386,201.168,201.21,2987700009.0
2005-09-20 19:15:00,201.221,201.253,201.112,201.178,3014199998.0
2005-09-20 19:30:00,201.175,201.34,201.154,201.283,3530900003.0
2005-09-20 19:45:00,201.266,201.396,201.255,201.324,2387700008.0
2005-09-20 20:00:00,201.338,201.37,201.201,201.257,2544499999.0
2005-09-20 20:15:00,201.256,201.522,201.256,201.29,3483100000.0
2005-09-20 20:30:00,201.262,201.477,201.234,201.417,4214200000.0
2005-09-20 20:45:00,201.429,201.497,201.237,201.305,4027700008.0
2005-09-20 21:00:00,201.352,201.36,201.207,201.33,3104000003.0
2005-09-20 21:15:00,201.338,201.389,201.202,201.274,2995900000.0
2005-09-20 21:30:00,201.245,201.307,201.205,201.287,1414200000.0
2005-09-20 21:45:00,201.288,201.365,201.219,201.306,1315499996.0
2005-09-20 22:00:00,201.302,201.398,201.264,201.328,1439100003.0
2005-09-20 22:15:00,201.362,201.397,201.239,201.275,1451400002.0
2005-09-20 22:30:00,201.284,201.366,201.205,201.252,1519300001.0
2005-09-20 22:45:00,201.254,201.307,201.185,201.27,1008300000.0
2005-09-20 23:00:00,201.213,201.364,201.213,201.257,779400001.0
2005-09-20 23:15:00,201.265,201.369,201.242,201.327,799000002.0
2005-09-20 23:30:00,201.284,201.443,201.275,201.427,695200004.0
2005-09-20 23:45:00,201.421,201.434,201.327,201.378,753600003.0
2005-09-21 00:00:00,201.372,201.428,201.329,201.355,688000002.0
2005-09-21 00:15:00,201.36,201.399,201.216,201.252,765999999.0
2005-09-21 00:30:00,201.246,201.321,201.217,201.22,620400001.0
2005-09-21 00:45:00,201.193,201.267,201.155,201.169,804200000.0
2005-09-21 01:00:00,201.163,201.23,201.101,201.101,734700001.0
2005-09-21 01:15:00,201.067,201.094,200.876,200.928,812900002.0
2005-09-21 01:30:00,200.967,201.093,200.898,201.008,689799998.0
2005-09-21 01:45:00,200.996,201.081,200.92,201.074,707399999.0
2005-09-21 02:00:00,201.022,201.087,200.98,201.087,830699998.0
2005-09-21 02:15:00,201.048,201.195,201.018,201.11,652300000.0
2005-09-21 02:30:00,201.083,201.143,200.973,201.046,675300001.0
2005-09-21 02:45:00,200.985,201.071,200.929,201.014,899000001.0
2005-09-21 03:00:00,201.042,201.094,200.947,200.983,757700001.0
2005-09-21 03:15:00,201.003,201.074,200.946,201.035,756600003.0
2005-09-21 03:30:00,201.009,201.255,200.997,201.141,802399998.0
2005-09-21 03:45:00,201.115,201.271,201.075,201.209,772000002.0
2005-09-21 04:00:00,201.2,201.332,201.103,201.3,678399999.0
2005-09-21 04:15:00,201.327,201.411,201.242,201.363,795900003.0
2005-09-21 04:30:00,201.335,201.501,201.268,201.302,649100000.0
2005-09-21 04:45:00,201.307,201.411,201.179,201.214,846099997.0
2005-09-21 05:00:00,201.241,201.425,201.161,201.329,880700001.0
2005-09-21 05:15:00,201.317,201.434,201.277,201.385,826600003.0
2005-09-21 05:30:00,201.377,201.449,201.327,201.376,715900001.0
2005-09-21 05:45:00,201.416,201.588,201.373,201.451,711400000.0
2005-09-21 06:00:00,201.388,201.51,201.388,201.418,712300004.0
2005-09-21 06:15:00,201.438,201.505,201.363,201.505,667599999.0
2005-09-21 06:30:00,201.478,201.651,201.462,201.465,748300001.0
2005-09-21 06:45:00,201.474,201.598,201.389,201.555,927899999.0
2005-09-21 07:00:00,201.541,201.557,201.372,201.4,784500000.0
2005-09-21 07:15:00,201.419,201.67,201.358,201.653,782999998.0
2005-09-21 07:30:00,201.638,201.786,201.555,201.595,843500001.0
2005-09-21 07:45:00,201.596,201.737,201.507,201.683,775699998.0
2005-09-21 08:00:00,201.674,201.689,201.496,201.565,596800001.0
2005-09-21 08:15:00,201.523,201.578,201.376,201.45,697300001.0
2005-09-21 08:30:00,201.459,201.548,201.35,201.48,912500004.0
2005-09-21 08:45:00,201.465,201.65,201.454,201.569,718400002.0
2005-09-21 09:00:00,201.563,201.603,201.473,201.501,652299999.0
2005-09-21 09:15:00,201.516,201.589,201.436,201.506,661000003.0
2005-09-21 09:30:00,201.511,201.59,201.444,201.446,668599999.0
2005-09-21 09:45:00,201.442,201.449,201.262,201.289,725700002.0
2005-09-21 10:00:00,201.282,201.341,201.19,201.341,683400002.0
2005-09-21 10:15:00,201.357,201.364,201.142,201.243,852900001.0
2005-09-21 10:30:00,201.238,201.442,201.238,201.434,796900000.0
2005-09-21 10:45:00,201.455,201.537,201.306,201.335,765500004.0
2005-09-21 11:00:00,201.318,201.358,201.246,201.342,696099998.0
2005-09-21 11:15:00,201.346,201.404,201.243,201.282,760499999.0
2005-09-21 11:30:00,201.276,201.312,201.051,201.116,658000001.0
2005-09-21 11:45:00,201.127,201.22,201.113,201.195,637500002.0
2005-09-21 12:00:00,201.206,201.26,201.122,201.254,779199999.0
2005-09-21 12:15:00,201.252,201.371,201.145,201.297,658800000.0
2005-09-21 12:30:00,201.312,201.37,201.177,201.37,870100001.0
2005-09-21 12:45:00,201.372,201.382,201.193,201.248,673200001.0
2005-09-21 13:00:00,201.25,201.403,201.244,201.403,722200004.0
2005-09-21 13:15:00,201.382,201.482,201.305,201.4,734900001.0
2005-09-21 13:30:00,201.384,201.472,201.282,201.43,826500004.0
2005-09-21 13:45:00,201.404,201.443,201.232,201.28,711700002.0
2005-09-21 14:00:00,201.27,201.322,201.183,201.322,845599999.0
2005-09-21 14:15:00,201.322,201.322,201.156,201.22,738099998.0
2005-09-21 14:30:00,201.194,201.298,201.125,201.29,778500000.0
2005-09-21 14:45:00,201.286,201.304,201.205,201.257,813200000.0
2005-09-21 15:00:00,201.266,201.313,201.213,201.279,748299998.0
2005-09-21 15:15:00,201.276,201.303,201.172,201.172,693700000.0
2005-09-21 15:30:00,201.227,201.266,201.126,201.2,838400002.0
2005-09-21 15:45:00,201.175,201.193,201.07,201.144,728800001.0
2005-09-21 16:00:00,201.133,201.266,201.02,201.257,703899999.0
2005-09-21 16:15:00,201.27,201.27,200.976,201.06,625400000.0
2005-09-21 16:30:00,201.033,201.213,201.033,201.13,866599998.0
2005-09-21 16:45:00,201.131,201.418,201.087,201.415,833200000.0
2005-09-21 17:00:00,201.392,201.419,201.299,201.382,718900003.0
2005-09-21 17:15:00,201.387,201.505,201.311,201.384,771899999.0
2005-09-21 17:30:00,201.405,201.484,201.321,201.389,716400000.0
2005-09-21 17:45:00,201.413,201.433,201.33,201.36,729500001.0
2005-09-21 18:00:00,201.373,201.463,201.296,201.372,8066100002.0
2005-09-21 18:15:00,201.414,201.486,201.342,201.375,7694400000.0
2005-09-21 18:30:00,201.372,201.476,201.307,201.448,4787899999.0
2005-09-21 18:45:00,201.435,201.463,201.313,201.366,3282100001.0
2005-09-21 19:00:00,201.347,201.394,201.292,201.331,2983499997.0
2005-09-21 19:15:00,201.326,201.384,201.253,201.283,3108499996.0
2005-09-21 19:30:00,201.276,201.394,201.186,201.37,3296700003.0
2005-09-21 19:45:00,201.364,201.397,201.257,201.35,2304200005.0
2005-09-21 20:00:00,201.353,201.385,201.304,201.351,2789000003.0
2005-09-21 20:15:00,201.353,201.418,201.311,201.386,3472699997.0
2005-09-21 20:30:00,201.384,201.416,201.208,201.293,4021500001.0
2005-09-21 20:45:00,201.296,201.334,201.211,201.324,3722699998.0
2005-09-21 21:00:00,201.317,201.42,201.235,201.331,2837499998.0
2005-09-21 21:15:00,201.33,201.412,201.274,201.361,2973599999.0
2005-09-21 21:30:00,201.37,201.378,201.26,201.31,1327300003.0
2005-09-21 21:45:00,201.327,201.397,201.259,201.338,1237199999.0
2005-09-21 22:00:00,201.34,201.365,201.281,201.306,1602900001.0
2005-09-21 22:15:00,201.287,201.318,201.184,201.185,1654800005.0
2005-09-21 22:30:00,201.205,201.309,201.176,201.285,1341799999.0
2005-09-21 22:45:00,201.277,201.362,201.217,201.345,1063599998.0
2005-09-21 23:00:00,201.349,201.387,201.292,201.325,879300002.0
2005-09-21 23:15:00,201.364,201.396,201.267,201.316,834000003.0
2005-09-21 23:30:00,201.337,201.359,201.191,201.292,669500001.0
2005-09-21 23:45:00,201.272,201.51,201.254,201.504,759800003.0
2005-09-22 00:00:00,201.537,201.573,201.378,201.475,914899998.0
2005-09-22 00:15:00,201.512,201.553,201.44,201.474,725599996.0
2005-09-22 00:30:00,201.471,201.573,201.471,201.549,730200002.0
2005-09-22 00:45:00,201.535,201.567,201.431,201.488,824799998.0
2005-09-22 01:00:00,201.501,201.532,201.4,201.454,810100000.0
2005-09-22 01:15:00,201.467,201.501,201.388,201.455,769799999.0
2005-09-22 01:30:00,201.455,201.457,201.333,201.391,737300002.0
2005-09-22 01:45:00,201.406,201.476,201.239,201.318,859400003.0
2005-09-22 02:00:00,201.32,201.509,201.31,201.495,795400001.0
2005-09-22 02:15:00,201.486,201.587,201.407,201.411,769899998.0
2005-09-22 02:30:00,201.439,201.779,201.439,201.74,702400000.0
2005-09-22 02:45:00,201.76,201.873,201.736,201.837,762299997.0
2005-09-22 03:00:00,201.823,201.874,201.713,201.86,692800001.0
2005-09-22 03:15:00,201.854,201.869,201.714,201.753,750700001.0
2005-09-22 03:30:00,201.782,201.842,201.65,201.75,856400000.0
2005-09-22 03:45:00,201.764,201.883,201.652,201.835,759900002.0
2005-09-22 04:00:00,201.828,201.863,201.715,201.761,884300000.0
2005-09-22 04:15:00,201.766,201.933,201.745,201.851,730200001.0
2005-09-22 04:30:00,201.866,201.866,201.733,201.793,623500001.0
2005-09-22 04:45:00,201.783,201.984,201.783,201.886,787800001.0
2005-09-22 05:00:00,201.906,201.921,201.805,201.868,728199999.0
2005-09-22 05:15:00,201.867,201.91,201.782,201.859,693700001.0
2005-09-22 05:30:00,201.871,201.923,201.828,201.896,749400001.0
2005-09-22 05:45:00,201.848,201.904,201.755,201.811,755400002.0
2005-09-22 06:00:00,201.796,201.87,201.75,201.851,880100001.0
2005-09-22 06:15:00,201.81,201.887,201.747,201.837,836600000.0
2005-09-22 06:30:00,201.803,201.928,201.794,201.89,781299997.0
2005-09-22 06:45:00,201.876,201.942,201.741,201.749,912200005.0
2005-09-22 07:00:00,201.766,201.863,201.759,201.82,793200001.0
2005-09-22 07:15:00,201.823,201.933,201.787,201.842,777299997.0
2005-09-22 07:30:00,201.825,201.86,201.697,201.736,789299997.0
2005-09-22 07:45:00,201.704,201.821,201.646,201.652,795800000.0
2005-09-22 08:00:00,201.68,201.734,201.49,201.535,830899998.0
2005-09-22 08:15:00,201.54,201.655,201.454,201.628,812099998.0
2005-09-22 08:30:00,201.61,201.702,201.58,201.675,752499998.0
2005-09-22 08:45:00,201.668,201.668,201.425,201.446,748399999.0
2005-09-22 09:00:00,201.439,201.484,201.262,201.262,663599999.0
2005-09-22 09:15:00,201.271,201.341,201.172,201.244,917399999.0
2005-09-22 09:30:00,201.224,201.311,201.099,201.135,645399999.0
2005-09-22 09:45:00,201.146,201.267,201.064,201.209,785500002.0
2005-09-22 10:00:00,201.193,201.223,201.039,201.051,621899999.0
2005-09-22 10:15:00,201.079,201.226,201.07,201.202,782899997.0
2005-09-22 10:30:00,201.201,201.235,201.0,201.019,738699999.0
2005-09-22 10:45:00,201.04,201.051,200.858,200.875,788200000.0
2005-09-22 11:00:00,200.876,200.915,200.631,200.757,658299998.0
2005-09-22 11:15:00,200.739,200.756,200.545,200.56,648299998.0
2005-09-22 11:30:00,200.576,200.657,200.515,200.637,686699998.0
2005-09-22 11:45:00,200.644,200.708,200.477,200.536,764000001.0
2005-09-22 12:00:00,200.56,200.567,200.365,200.512,845500003.0
2005-09-22 12:15:00,200.516,200.567,200.411,200.5,767700003.0
2005-09-22 12:30:00,200.486,200.52,200.33,200.33,937500003.0
2005-09-22 12:45:00,200.327,200.415,200.303,200.357,822500002.0
2005-09-22 13:00:00,200.313,200.443,200.311,200.361,741999999.0
2005-09-22 13:15:00,200.359,200.386,200.227,200.307,732800000.0
2005-09-22 13:30:00,200.321,200.341,200.221,200.298,759000000.0
2005-09-22 13:45:00,200.268,200.308,200.209,200.221,753100003.0
2005-09-22 14:00:00,200.238,200.272,200.107,200.177,788000001.0
2005-09-22 14:15:00,200.194,200.221,200.017,200.07,791800002.0
2005-09-22 14:30:00,200.075,200.199,199.957,200.111,676200001.0
2005-09-22 14:45:00,200.098,200.156,199.818,199.823,768600001.0
2005-09-22 15:00:00,199.818,199.96,199.788,199.96,731000002.0
2005-09-22 15:15:00,199.966,200.096,199.877,200.069,668900000.0
2005-09-22 15:30:00,200.06,200.17,200.014,200.088,872899999.0
2005-09-22 15:45:00,200.092,200.171,199.979,200.072,728300001.0
2005-09-22 16:00:00,200.074,200.151,199.943,199.946,688899999.0
2005-09-22 16:15:00,199.951,199.953,199.622,199.635,749799997.0
2005-09-22 16:30:00,199.619,199.747,199.557,199.631,826500002.0
2005-09-22 16:45:00,199.643,199.687,199.523,199.605,943400003.0
2005-09-22 17:00:00,199.573,199.789,199.566,199.724,705000003.0
2005-09-22 17:15:00,199.742,199.85,199.705,199.839,773600003.0
2005-09-22 17:30:00,199.845,199.992,199.815,199.991,760800005.0
2005-09-22 17:45:00,200.007,200.032,199.804,199.938,873800000.0
2005-09-22 18:00:00,199.958,199.988,199.857,199.879,7999299998.0
2005-09-22 18:15:00,199.882,199.997,199.824,199.913,7642499996.0
2005-09-22 18:30:00,199.912,199.988,199.875,199.897,4578499996.0
2005-09-22 18:45:00,199.91,199.936,199.83,199.891,3034900000.0
2005-09-22 19:00:00,199.875,199.93,199.757,199.809,2808400000.0
2005-09-22 19:15:00,199.781,199.847,199.73,199.811,2955700000.0
2005-09-22 19:30:00,199.774,199.816,199.659,199.659,3241400001.0
2005-09-22 19:45:00,199.685,199.717,199.613,199.68,2437400009.0
2005-09-22 20:00:00,199.695,199.962,199.662,199.854,2783000000.0
2005-09-22 20:15:00,199.858,200.074,199.763,200.041,3637000009.0
2005-09-22 20:30:00,200.07,200.116,199.917,199.94,4267500001.0
2005-09-22 20:45:00,199.95,200.003,199.873,199.965,3994699993.0
2005-09-22 21:00:00,199.972,200.018,199.909,199.955,2927900005.0
2005-09-22 21:15:00,199.945,200.016,199.878,199.987,2884200002.0
2005-09-22 21:30:00,199.993,200.09,199.896,200.076,1350500000.0
2005-09-22 21:45:00,200.071,200.086,199.955,199.972,1184700000.0
2005-09-22 22:00:00,199.958,199.983,199.842,199.96,1539200002.0
2005-09-22 22:15:00,199.968,200.033,199.893,200.017,1551999997.0
2005-09-22 22:30:00,200.006,200.073,199.948,200.02,1510599999.0
2005-09-22 22:45:00,200.031,200.052,199.896,199.958,978200000.0
2005-09-22 23:00:00,199.97,200.023,199.814,199.88,720400002.0
2005-09-22 23:15:00,199.896,199.973,199.84,199.84,738600003.0
2005-09-22 23:30:00,199.896,199.93,199.834,199.904,720700002.0
2005-09-22 23:45:00,199.896,199.906,199.715,199.8,815100001.0
2005-09-23 00:00:00,199.823,199.897,199.797,199.817,698700001.0
2005-09-23 00:15:00,199.819,199.896,199.794,199.816,746000003.0
2005-09-23 00:30:00,199.87,199.959,199.847,199.956,770499999.0
2005-09-23 00:45:00,199.948,199.971,199.854,199.958,684899999.0
2005-09-23 01:00:00,199.959,200.121,199.919,199.965,764500003.0
2005-09-23 01:15:00,199.982,200.041,199.889,199.939,770500000.0
2005-09-23 01:30:00,199.937,200.002,199.885,199.964,622499999.0
2005-09-23 01:45:00,199.975,200.002,199.903,199.958,779899997.0
2005-09-23 02:00:00,199.923,200.005,199.863,200.005,921999996.0
2005-09-23 02:15:00,199.971,200.031,199.813,199.818,701500003.0
2005-09-23 02:30:00,199.874,199.897,199.673,199.858,795999998.0
2005-09-23 02:45:00,199.846,199.922,199.789,199.855,862200000.0
2005-09-23 03:00:00,199.842,199.904,199.772,199.817,782800001.0
2005-09-23 03:15:00,199.792,199.851,199.702,199.851,799200000.0
2005-09-23 03:30:00,199.842,199.918,199.709,199.765,767099998.0
2005-09-23 03:45:00,199.779,199.796,199.676,199.754,715999999.0
2005-09-23 04:00:00,199.739,199.806,199.678,199.8,640199999.0
2005-09-23 04:15:00,199.792,199.8,199.687,199.741,650200000.0
2005-09-23 04:30:00,199.725,199.773,199.653,199.773,722700002.0
2005-09-23 04:45:00,199.755,199.911,199.745,199.905,790000004.0
2005-09-23 05:00:00,199.91,199.964,199.84,199.9,772799999.0
2005-09-23 05:15:00,199.866,199.964,199.838,199.881,831500002.0
2005-09-23 05:30:00,199.892,199.915,199.742,199.81,689299998.0
2005-09-23 05:45:00,199.814,199.935,199.763,199.92,703800000.0
2005-09-23 06:00:00,199.909,199.967,199.787,199.852,870300002.0
2005-09-23 06:15:00,199.836,199.873,199.751,199.801,794700000.0
2005-09-23 06:30:00,199.783,199.911,199.74,199.842,801399998.0
2005-09-23 06:45:00,199.841,199.963,199.789,199.91,769700000.0
2005-09-23 07:00:00,199.895,199.919,199.794,199.822,799299999.0
2005-09-23 07:15:00,199.886,199.899,199.794,199.863,808299998.0
2005-09-23 07:30:00,199.862,199.937,199.812,199.885,768499998.0
2005-09-23 07:45:00,199.899,200.029,199.859,200.01,861000000.0
2005-09-23 08:00:00,200.002,200.12,199.877,199.925,705700005.0
2005-09-23 08:15:00,199.917,199.917,199.686,199.782,733900000.0
2005-09-23 08:30:00,199.753,199.844,199.711,199.794,835499998.0
2005-09-23 08:45:00,199.814,199.9,199.621,199.672,756700000.0
2005-09-23 09:00:00,199.682,199.732,199.599,199.659,716099999.0
2005-09-23 09:15:00,199.654,199.658,199.42,199.488,730600002.0
2005-09-23 09:30:00,199.494,199.516,199.358,199.491,613800002.0
2005-09-23 09:45:00,199.485,199.553,199.341,199.475,733700000.0
2005-09-23 10:00:00,199.461,199.485,199.339,199.393,800600004.0
2005-09-23 10:15:00,199.4,199.47,199.342,199.354,788399998.0
2005-09-23 10:30:00,199.367,199.416,199.28,199.369,825900003.0
2005-09-23 10:45:00,199.365,199.46,199.228,199.292,781700002.0
2005-09-23 11:00:00,199.103,199.232,198.823,198.969,737200001.0
2005-09-23 11:15:00,198.962,199.322,198.842,199.277,766099998.0
2005-09-23 11:30:00,199.272,199.324,199.142,199.171,815400001.0
2005-09-23 11:45:00,199.161,199.25,199.102,199.156,815600003.0
2005-09-23 12:00:00,199.172,199.35,199.126,199.155,736199997.0
2005-09-23 12:15:00,199.136,199.183,198.998,199.183,843400001.0
2005-09-23 12:30:00,199.207,199.229,198.96,198.991,887999997.0
2005-09-23 12:45:00,198.995,199.184,198.949,199.111,953000001.0
2005-09-23 13:00:00,199.119,199.317,199.07,199.317,793000000.0
2005-09-23 13:15:00,199.331,199.537,199.31,199.356,855799995.0
2005-09-23 13:30:00,199.33,199.39,199.171,199.322,780300000.0
2005-09-23 13:45:00,199.291,199.331,199.167,199.167,798200003.0
2005-09-23 14:00:00,199.231,199.284,199.1,199.102,752599999.0
2005-09-23 14:15:00,199.062,199.142,198.978,199.049,777199998.0
2005-09-23 14:30:00,199.041,199.216,198.952,199.207,678200001.0
2005-09-23 14:45:00,199.207,199.319,199.177,199.222,665899998.0
2005-09-23 15:00:00,199.22,199.276,199.134,199.134,692999998.0
2005-09-23 15:15:00,199.126,199.225,198.95,199.148,785100000.0
2005-09-23 15:30:00,199.14,199.242,199.111,199.175,811900000.0
2005-09-23 15:45:00,199.165,199.199,199.005,199.01,727500000.0
2005-09-23 16:00:00,199.034,199.192,199.017,199.14,573699999.0
2005-09-23 16:15:00,199.159,199.349,199.112,199.349,750500000.0
2005-09-23 16:30:00,199.327,199.335,199.11,199.131,797800000.0
2005-09-23 16:45:00,199.13,199.368,199.108,199.232,919000001.0
2005-09-23 17:00:00,199.242,199.394,199.231,199.361,811299998.0
2005-09-23 17:15:00,199.373,199.518,199.328,199.447,620200000.0
2005-09-23 17:30:00,199.435,199.53,199.272,199.399,785599995.0
2005-09-23 17:45:00,199.42,199.62,199.378,199.492,713500001.0
2005-09-23 18:00:00,199.485,199.528,199.37,199.464,8204100008.0
2005-09-23 18:15:00,199.466,199.655,199.425,199.636,7547900001.0
2005-09-23 18:30:00,199.637,199.637,199.446,199.494,4432300002.0
2005-09-23 18:45:00,199.501,199.567,199.476,199.536,3045100007.0
2005-09-23 19:00:00,199.514,199.632,199.489,199.61,3041499992.0
2005-09-23 19:15:00,199.613,199.719,199.546,199.626,3148200007.0
2005-09-23 19:30:00,199.602,199.681,199.532,199.616,3141499993.0
2005-09-23 19:45:00,199.621,199.659,199.515,199.569,2409700009.0
2005-09-23 20:00:00,199.62,199.678,199.571,199.65,2658099998.0
2005-09-23 20:15:00,199.654,199.711,199.586,199.68,3469600009.0
2005-09-23 20:30:00,199.698,199.829,199.639,199.672,4157700002.0
2005-09-23 20:45:00,199.675,199.78,199.616,199.697,3825799998.0
2005-09-23 21:00:00,199.692,199.765,199.641,199.663,3078400003.0
2005-09-23 21:15:00,199.722,199.808,199.649,199.77,2969100003.0
2005-09-23 21:30:00,199.735,199.806,199.704,199.764,1402399997.0
2005-09-23 21:45:00,199.755,199.835,199.68,199.803,1209200001.0
2005-09-23 22:00:00,199.773,199.861,199.704,199.738,1595500004.0
2005-09-23 22:15:00,199.736,199.782,199.607,199.677,1542999998.0
2005-09-23 22:30:00,199.625,199.96,199.571,199.65,1427299996.0
2005-09-23 22:45:00,199.637,199.687,199.537,199.649,1171599995.0
2005-09-25 23:00:00,199.674,199.674,199.098,199.238,809000000.0
2005-09-25 23:15:00,199.27,199.387,199.239,199.28,802300000.0
2005-09-25 23:30:00,199.271,199.424,199.173,199.255,811400000.0
2005-09-25 23:45:00,199.272,199.274,199.159,199.231,790100000.0
2005-09-26 00:00:00,199.228,199.303,199.187,199.241,774500000.0
2005-09-26 00:15:00,199.238,199.278,199.062,199.078,813299999.0
2005-09-26 00:30:00,199.075,199.133,198.973,199.046,738399997.0
2005-09-26 00:45:00,199.075,199.213,199.005,199.131,695400001.0
2005-09-26 01:00:00,199.139,199.218,199.016,199.016,815500001.0
2005-09-26 01:15:00,199.023,199.133,198.97,199.1,783799999.0
2005-09-26 01:30:00,199.09,199.13,198.976,199.02,637600003.0
2005-09-26 01:45:00,199.004,199.122,198.979,199.108,712200000.0
2005-09-26 02:00:00,199.076,199.136,198.964,199.106,678099999.0
2005-09-26 02:15:00,199.088,199.105,198.978,199.055,846600001.0
2005-09-26 02:30:00,199.039,199.113,198.972,199.027,843100003.0
2005-09-26 02:45:00,199.0,199.067,198.937,199.067,774799997.0
2005-09-26 03:00:00,199.039,199.117,198.963,198.963,617300002.0
2005-09-26 03:15:00,199.003,199.151,198.981,199.137,628699998.0
2005-09-26 03:30:00,199.163,199.192,198.992,199.04,638899999.0
2005-09-26 03:45:00,199.052,199.148,198.984,199.146,850799997.0
2005-09-26 04:00:00,199.144,199.159,199.046,199.098,812300001.0
2005-09-26 04:15:00,199.073,199.16,199.052,199.15,763100004.0
2005-09-26 04:30:00,199.164,199.176,199.056,199.056,663800001.0
2005-09-26 04:45:00,199.1,199.217,199.075,199.142,862300002.0
2005-09-26 05:00:00,199.078,199.203,199.074,199.157,786900003.0
2005-09-26 05:15:00,199.134,199.214,199.099,199.165,816499999.0
2005-09-26 05:30:00,199.208,199.268,199.135,199.236,769000002.0
2005-09-26 05:45:00,199.235,199.31,199.16,199.249,722700000.0
2005-09-26 06:00:00,199.266,199.358,199.2,199.24,706900000.0
2005-09-26 06:15:00,199.247,199.3,199.197,199.265,725900001.0
2005-09-26 06:30:00,199.279,199.338,199.237,199.306,772800004.0
2005-09-26 06:45:00,199.303,199.418,199.287,199.395,751700000.0
2005-09-26 07:00:00,199.391,199.462,199.348,199.462,819899999.0
2005-09-26 07:15:00,199.447,199.469,199.223,199.286,697399997.0
2005-09-26 07:30:00,199.265,199.406,199.177,199.39,821799998.0
2005-09-26 07:45:00,199.401,199.459,199.336,199.459,777499999.0
2005-09-26 08:00:00,199.448,199.519,199.281,199.3,644199999.0
2005-09-26 08:15:00,199.289,199.459,199.261,199.448,808200002.0
2005-09-26 08:30:00,199.441,199.492,199.106,199.106,787800000.0
2005-09-26 08:45:00,199.091,199.201,198.99,199.019,760100001.0
2005-09-26 09:00:00,199.046,199.299,199.03,199.299,600000002.0
2005-09-26 09:15:00,199.324,199.451,199.28,199.38,746700001.0
2005-09-26 09:30:00,199.364,199.498,199.336,199.452,786400003.0
2005-09-26 09:45:00,199.45,199.63,199.372,199.545,672700001.0
2005-09-26 10:00:00,199.528,199.568,199.405,199.546,586800001.0
2005-09-26 10:15:00,199.543,199.684,199.494,199.641,667100001.0
2005-09-26 10:30:00,199.643,199.729,199.592,199.656,700900003.0
2005-09-26 10:45:00,199.673,199.687,199.52,199.532,727500000.0
2005-09-26 11:00:00,199.53,199.533,199.423,199.448,655500001.0
2005-09-26 11:15:00,199.447,199.558,199.355,199.535,742000003.0
2005-09-26 11:30:00,199.53,199.532,199.352,199.352,738399999.0
2005-09-26 11:45:00,199.316,199.37,199.195,199.307,854399997.0
2005-09-26 12:00:00,199.288,199.306,199.177,199.25,799300003.0
2005-09-26 12:15:00,199.24,199.395,199.226,199.303,757400000.0
2005-09-26 12:30:00,199.288,199.461,199.202,199.397,747099997.0
2005-09-26 12:45:00,199.393,199.566,199.284,199.566,774200002.0
2005-09-26 13:00:00,199.582,199.625,199.462,199.528,758899998.0
2005-09-26 13:15:00,199.483,199.64,199.483,199.563,900200001.0
2005-09-26 13:30:00,199.566,199.584,199.196,199.214,712600003.0
2005-09-26 13:45:00,199.199,199.229,199.043,199.169,755700001.0
2005-09-26 14:00:00,199.147,199.172,198.96,199.09,592000000.0
2005-09-26 14:15:00,199.098,199.106,198.982,199.05,818499998.0
2005-09-26 14:30:00,199.041,199.197,198.967,199.104,676800003.0
2005-09-26 14:45:00,199.11,199.268,199.016,199.069,726699998.0
2005-09-26 15:00:00,199.08,199.312,199.052,199.288,811800000.0
2005-09-26 15:15:00,199.283,199.318,199.199,199.208,721700001.0
2005-09-26 15:30:00,199.195,199.274,199.143,199.247,637100001.0
2005-09-26 15:45:00,199.251,199.414,199.234,199.414,752699998.0
2005-09-26 16:00:00,199.432,199.459,199.285,199.341,612200002.0
2005-09-26 16:15:00,199.362,199.473,199.277,199.465,722799995.0
2005-09-26 16:30:00,199.455,199.463,199.314,199.39,869699996.0
2005-09-26 16:45:00,199.385,199.428,199.217,199.232,762499998.0
2005-09-26 17:00:00,199.233,199.274,199.133,199.173,736100004.0
2005-09-26 17:15:00,199.145,199.237,199.11,199.197,764599997.0
2005-09-26 17:30:00,199.214,199.408,199.214,199.406,757699996.0
2005-09-26 17:45:00,199.413,199.51,199.355,199.478,748800002.0
2005-09-26 18:00:00,199.49,199.564,199.423,199.508,7732299998.0
2005-09-26 18:15:00,199.506,199.58,199.472,199.53,7540900011.0
2005-09-26 18:30:00,199.528,199.536,199.41,199.477,4561000002.0
2005-09-26 18:45:00,199.488,199.553,199.432,199.535,3032200007.0
2005-09-26 19:00:00,199.532,199.568,199.424,199.543,2892800000.0
2005-09-26 19:15:00,199.546,199.593,199.437,199.492,3146500006.0
2005-09-26 19:30:00,199.478,199.552,199.282,199.492,3416699998.0
2005-09-26 19:45:00,199.514,199.629,199.409,199.456,2441700003.0
2005-09-26 20:00:00,199.449,199.582,199.388,199.558,2683600003.0
2005-09-26 20:15:00,199.574,199.589,199.362,199.462,3663599998.0
2005-09-26 20:30:00,199.486,199.53,199.4,199.482,3764099996.0
2005-09-26 20:45:00,199.487,199.612,199.441,199.51,3683599996.0
2005-09-26 21:00:00,199.491,199.64,199.408,199.625,3124100012.0
2005-09-26 21:15:00,199.625,199.67,199.542,199.617,3028099998.0
2005-09-26 21:30:00,199.609,199.675,199.459,199.528,1403400000.0
2005-09-26 21:45:00,199.535,199.562,199.381,199.5,1196000002.0
2005-09-26 22:00:00,199.486,199.535,199.374,199.44,1632300003.0
2005-09-26 22:15:00,199.44,199.464,199.367,199.415,1522099998.0
2005-09-26 22:30:00,199.418,199.524,199.387,199.483,1495299998.0
2005-09-26 22:45:00,199.49,199.525,199.419,199.508,1003500000.0
2005-09-26 23:00:00,199.481,199.515,199.391,199.461,769700003.0
2005-09-26 23:15:00,199.472,199.594,199.422,199.542,781700001.0
2005-09-26 23:30:00,199.566,199.583,199.458,199.558,776199997.0
2005-09-26 23:45:00,199.57,199.61,199.381,199.464,793700001.0
2005-09-27 00:00:00,199.472,199.617,199.38,199.587,739500002.0
2005-09-27 00:15:00,199.57,199.619,199.412,199.497,778499998.0
2005-09-27 00:30:00,199.491,199.609,199.485,199.57,764500002.0
2005-09-27 00:45:00,199.579,199.738,199.541,199.688,756700003.0
2005-09-27 01:00:00,199.693,199.743,199.587,199.722,757199999.0
2005-09-27 01:15:00,199.747,199.759,199.653,199.752,687999998.0
2005-09-27 01:30:00,199.745,199.831,199.594,199.779,719499999.0
2005-09-27 01:45:00,199.812,199.841,199.638,199.68,846700001.0
2005-09-27 02:00:00,199.707,199.857,199.679,199.705,688899999.0
2005-09-27 02:15:00,199.689,199.837,199.666,199.831,792699999.0
2005-09-27 02:30:00,199.83,199.848,199.729,199.812,785200001.0
2005-09-27 02:45:00,199.799,199.861,199.712,199.786,665599999.0
2005-09-27 03:00:00,199.772,199.995,199.716,199.772,798400001.0
2005-09-27 03:15:00,199.767,199.911,199.679,199.741,820899999.0
2005-09-27 03:30:00,199.734,199.888,199.663,199.672,863099997.0
2005-09-27 03:45:00,199.669,199.792,199.654,199.785,676700001.0
2005-09-27 04:00:00,199.779,199.783,199.652,199.742,692700000.0
2005-09-27 04:15:00,199.742,199.802,199.686,199.73,655399998.0
2005-09-27 04:30:00,199.747,199.85,199.68,199.764,633600000.0
2005-09-27 04:45:00,199.744,199.757,199.369,199.379,814800001.0
2005-09-27 05:00:00,199.401,199.593,199.393,199.557,730600005.0
2005-09-27 05:15:00,199.554,199.651,199.487,199.616,796700002.0
2005-09-27 05:30:00,199.675,199.677,199.472,199.488,787100000.0
2005-09-27 05:45:00,199.514,199.596,199.464,199.517,790100000.0
2005-09-27 06:00:00,199.534,199.576,199.442,199.518,720100002.0
2005-09-27 06:15:00,199.536,199.561,199.476,199.505,836400002.0
2005-09-27 06:30:00,199.499,199.608,199.464,199.58,870899997.0
2005-09-27 06:45:00,199.577,199.616,199.472,199.487,743500001.0
2005-09-27 07:00:00,199.479,199.557,199.456,199.491,847600002.0
2005-09-27 07:15:00,199.481,199.537,199.399,199.537,802400000.0
2005-09-27 07:30:00,199.553,199.616,199.507,199.593,803800002.0
2005-09-27 07:45:00,199.598,199.729,199.598,199.672,889500000.0
2005-09-27 08:00:00,199.641,199.643,199.463,199.502,734799998.0
2005-09-27 08:15:00,199.485,199.529,199.371,199.434,662000001.0
2005-09-27 08:30:00,199.42,199.456,199.273,199.273,955100004.0
2005-09-27 08:45:00,199.257,199.367,199.228,199.358,668800001.0
2005-09-27 09:00:00,199.361,199.399,199.229,199.229,750300002.0
2005-09-27 09:15:00,199.229,199.506,199.212,199.428,940899997.0
2005-09-27 09:30:00,199.394,199.416,199.297,199.367,685700001.0
2005-09-27 09:45:00,199.377,199.584,199.283,199.575,679200001.0
2005-09-27 10:00:00,199.561,199.652,199.438,199.473,912500001.0
2005-09-27 10:15:00,199.464,199.533,199.362,199.406,757899997.0
2005-09-27 10:30:00,199.417,199.63,199.394,199.612,802600000.0
2005-09-27 10:45:00,199.631,199.678,199.543,199.556,890199995.0
2005-09-27 11:00:00,199.605,199.637,199.489,199.566,593600002.0
2005-09-27 11:15:00,199.565,199.614,199.482,199.584,762399999.0
2005-09-27 11:30:00,199.596,199.705,199.58,199.587,903099999.0
2005-09-27 11:45:00,199.589,199.722,199.552,199.575,664399999.0
2005-09-27 12:00:00,199.588,199.632,199.506,199.619,713299998.0
2005-09-27 12:15:00,199.625,199.879,199.559,199.832,795400001.0
2005-09-27 12:30:00,199.832,199.969,199.797,199.908,820200005.0
2005-09-27 12:45:00,199.891,199.991,199.841,199.855,882800002.0
2005-09-27 13:00:00,199.862,200.11,199.811,200.087,820000000.0
2005-09-27 13:15:00,200.085,200.223,200.052,200.132,723900004.0
2005-09-27 13:30:00,200.136,200.169,199.921,199.952,757500002.0
2005-09-27 13:45:00,199.919,199.979,199.857,199.908,769999999.0
2005-09-27 14:00:00,199.897,199.967,199.823,199.9,668999998.0
2005-09-27 14:15:00,199.899,199.965,199.827,199.955,741200002.0
2005-09-27 14:30:00,199.932,200.06,199.866,199.89,806800000.0
2005-09-27 14:45:00,199.863,199.95,199.747,199.875,707899998.0
2005-09-27 15:00:00,199.858,199.894,199.725,199.725,744499999.0
2005-09-27 15:15:00,199.678,199.825,199.662,199.792,726599999.0
2005-09-27 15:30:00,199.803,199.84,199.727,199.792,704799999.0
2005-09-27 15:45:00,199.79,199.867,199.76,199.782,746200002.0
2005-09-27 16:00:00,199.793,199.922,199.669,199.906,640099998.0
2005-09-27 16:15:00,199.903,200.045,199.867,199.892,772600003.0
2005-09-27 16:30:00,199.861,200.027,199.826,200.013,795500000.0
2005-09-27 16:45:00,200.014,200.096,199.944,199.96,852399998.0
2005-09-27 17:00:00,200.042,200.155,199.963,200.145,742900000.0
2005-09-27 17:15:00,200.164,200.243,200.09,200.206,650200001.0
2005-09-27 17:30:00,200.219,200.259,200.091,200.203,846000001.0
2005-09-27 17:45:00,200.203,200.255,200.042,200.246,737800002.0
2005-09-27 18:00:00,200.279,200.37,200.184,200.245,8005100010.0
2005-09-27 18:15:00,200.248,200.399,200.208,200.358,7817699995.0
2005-09-27 18:30:00,200.36,200.426,200.277,200.337,4644300008.0
2005-09-27 18:45:00,200.334,200.346,200.211,200.283,3091799995.0
2005-09-27 19:00:00,200.267,200.361,200.205,200.357,2921700006.0
2005-09-27 19:15:00,200.376,200.376,200.21,200.295,3150400003.0
2005-09-27 19:30:00,200.282,200.35,200.224,200.237,3349000005.0
2005-09-27 19:45:00,200.236,200.293,200.147,200.225,2161999999.0
2005-09-27 20:00:00,200.223,200.298,200.164,200.286,2838600003.0
2005-09-27 20:15:00,200.285,200.343,200.184,200.195,3648300005.0
2005-09-27 20:30:00,200.209,200.284,200.156,200.205,3933100002.0
2005-09-27 20:45:00,200.222,200.263,200.032,200.033,3726299996.0
2005-09-27 21:00:00,200.046,200.183,200.0,200.15,2781800000.0
2005-09-27 21:15:00,200.142,200.188,200.066,200.092,2828900001.0
2005-09-27 21:30:00,200.096,200.212,200.033,200.135,1361800000.0
2005-09-27 21:45:00,200.142,200.155,200.019,200.085,1191600002.0
2005-09-27 22:00:00,200.066,200.091,199.986,200.048,1479299996.0
2005-09-27 22:15:00,200.064,200.121,199.989,200.07,1529299998.0
2005-09-27 22:30:00,200.069,200.117,200.038,200.08,1431599995.0
2005-09-27 22:45:00,200.084,200.113,199.966,200.113,1052799997.0
2005-09-27 23:00:00,200.048,200.125,199.985,200.116,686000001.0
2005-09-27 23:15:00,200.038,200.153,200.009,200.076,905300000.0
2005-09-27 23:30:00,200.078,200.163,200.036,200.091,702900003.0
2005-09-27 23:45:00,200.077,200.13,200.021,200.079,668500002.0
2005-09-28 00:00:00,200.096,200.152,200.002,200.067,741400001.0
2005-09-28 00:15:00,200.079,200.117,199.959,200.014,754000002.0
2005-09-28 00:30:00,200.011,200.067,199.929,200.052,620500002.0
2005-09-28 00:45:00,200.028,200.084,199.962,200.054,696000003.0
2005-09-28 01:00:00,200.067,200.15,200.02,200.123,772399998.0
2005-09-28 01:15:00,200.16,200.263,200.127,200.223,845600002.0
2005-09-28 01:30:00,200.224,200.282,200.177,200.276,656200000.0
2005-09-28 01:45:00,200.279,200.283,200.011,200.16,737300001.0
2005-09-28 02:00:00,200.159,200.235,199.981,200.029,557700000.0
2005-09-28 02:15:00,200.043,200.193,199.935,200.129,885799998.0
2005-09-28 02:30:00,200.135,200.138,199.974,200.105,861600004.0
2005-09-28 02:45:00,200.078,200.237,199.969,200.237,665499999.0
2005-09-28 03:00:00,200.217,200.302,200.004,200.083,658900000.0
2005-09-28 03:15:00,200.104,200.141,200.025,200.08,679099999.0
2005-09-28 03:30:00,200.102,200.221,200.048,200.087,775500002.0
2005-09-28 03:45:00,200.105,200.139,199.974,200.081,854500000.0
2005-09-28 04:00:00,200.079,200.234,200.037,200.199,875499997.0
2005-09-28 04:15:00,200.211,200.288,200.124,200.231,621299999.0
2005-09-28 04:30:00,200.239,200.245,200.011,200.141,665200000.0
2005-09-28 04:45:00,200.135,200.231,200.121,200.166,663400001.0
2005-09-28 05:00:00,200.173,200.205,200.087,200.114,809299998.0
2005-09-28 05:15:00,200.105,200.159,200.034,200.153,820500001.0
2005-09-28 05:30:00,200.155,200.21,200.096,200.125,845899998.0
2005-09-28 05:45:00,200.207,200.207,200.095,200.14,899700001.0
2005-09-28 06:00:00,200.144,200.204,200.059,200.164,796399994.0
2005-09-28 06:15:00,200.174,200.219,200.071,200.176,797400001.0
2005-09-28 06:30:00,200.161,200.232,200.09,200.19,674300001.0
2005-09-28 06:45:00,200.204,200.369,200.118,200.135,883099997.0
2005-09-28 07:00:00,200.131,200.148,200.006,200.052,751999999.0
2005-09-28 07:15:00,200.048,200.113,199.983,200.06,765000003.0
2005-09-28 07:30:00,200.049,200.114,200.025,200.094,753899999.0
2005-09-28 07:45:00,200.103,200.16,200.027,200.038,780500001.0
2005-09-28 08:00:00,200.015,200.018,199.831,199.995,731000000.0
2005-09-28 08:15:00,199.987,199.987,199.88,199.952,865099998.0
2005-09-28 08:30:00,199.958,200.016,199.828,199.854,713899999.0
2005-09-28 08:45:00,199.849,199.943,199.77,199.921,639499999.0
2005-09-28 09:00:00,199.899,199.915,199.783,199.83,636700001.0
2005-09-28 09:15:00,199.833,199.979,199.79,199.944,734800000.0
2005-09-28 09:30:00,199.978,200.098,199.9,200.088,728899999.0
2005-09-28 09:45:00,200.087,200.087,199.847,199.97,713400000.0
2005-09-28 10:00:00,199.985,200.014,199.907,199.986,729499999.0
2005-09-28 10:15:00,200.004,200.139,199.994,199.994,822900002.0
2005-09-28 10:30:00,199.973,200.069,199.807,199.903,869500000.0
2005-09-28 10:45:00,199.914,199.973,199.868,199.917,748100001.0
2005-09-28 11:00:00,199.925,199.984,199.879,199.977,764600000.0
2005-09-28 11:15:00,199.972,199.999,199.886,199.971,742300004.0
2005-09-28 11:30:00,199.972,199.977,199.855,199.94,722600001.0
2005-09-28 11:45:00,199.942,200.11,199.912,199.958,716100001.0
2005-09-28 12:00:00,199.914,199.914,199.592,199.626,773100003.0
2005-09-28 12:15:00,199.633,199.752,199.508,199.538,745199998.0
2005-09-28 12:30:00,199.539,199.604,199.441,199.602,849700002.0
2005-09-28 12:45:00,199.608,199.716,199.574,199.634,727800001.0
2005-09-28 13:00:00,199.608,199.672,199.496,199.536,742099999.0
2005-09-28 13:15:00,199.529,199.6,199.456,199.6,827899999.0
2005-09-28 13:30:00,199.615,199.635,199.449,199.569,734800001.0
2005-09-28 13:45:00,199.556,199.648,199.426,199.643,698100001.0
2005-09-28 14:00:00,199.647,199.768,199.621,199.757,636199998.0
2005-09-28 14:15:00,199.754,199.755,199.603,199.65,746999997.0
2005-09-28 14:30:00,199.654,199.733,199.584,199.671,825300008.0
2005-09-28 14:45:00,199.676,199.773,199.654,199.683,732800001.0
2005-09-28 15:00:00,199.7,199.701,199.492,199.493,652299999.0
2005-09-28 15:15:00,199.497,199.666,199.441,199.65,803300002.0
2005-09-28 15:30:00,199.635,199.641,199.497,199.561,728099999.0
2005-09-28 15:45:00,199.545,199.629,199.513,199.557,817400001.0
2005-09-28 16:00:00,199.564,199.691,199.48,199.5,731200001.0
2005-09-28 16:15:00,199.499,199.56,199.382,199.433,641100001.0
2005-09-28 16:30:00,199.373,199.546,199.366,199.495,801799995.0
2005-09-28 16:45:00,199.455,199.64,199.38,199.63,852099998.0
2005-09-28 17:00:00,199.626,199.677,199.564,199.666,785299998.0
2005-09-28 17:15:00,199.666,199.723,199.617,199.645,742399998.0
2005-09-28 17:30:00,199.646,199.748,199.599,199.636,617699997.0
2005-09-28 17:45:00,199.654,199.816,199.632,199.731,775099999.0
2005-09-28 18:00:00,199.741,199.741,199.398,199.398,7921800020.0
2005-09-28 18:15:00,199.392,199.548,199.366,199.428,7581500002.0
2005-09-28 18:30:00,199.437,199.657,199.437,199.617,4745599998.0
2005-09-28 18:45:00,199.622,199.769,199.569,199.728,3078799996.0
2005-09-28 19:00:00,199.72,199.861,199.597,199.767,2801700003.0
2005-09-28 19:15:00,199.768,199.834,199.625,199.729,3274199998.0
2005-09-28 19:30:00,199.719,199.827,199.635,199.8,3325800002.0
2005-09-28 19:45:00,199.807,199.887,199.782,199.84,2384800001.0
2005-09-28 20:00:00,199.838,199.862,199.742,199.838,2906800008.0
2005-09-28 20:15:00,199.847,199.917,199.738,199.779,3359999993.0
2005-09-28 20:30:00,199.794,199.886,199.763,199.816,4068600009.0
2005-09-28 20:45:00,199.836,199.855,199.719,199.795,4016100001.0
2005-09-28 21:00:00,199.793,199.887,199.728,199.817,3134600002.0
2005-09-28 21:15:00,199.789,199.891,199.787,199.878,3321299996.0
2005-09-28 21:30:00,199.885,199.928,199.827,199.897,1412999997.0
2005-09-28 21:45:00,199.898,199.968,199.841,199.939,1277300001.0
2005-09-28 22:00:00,199.902,200.004,199.849,199.968,1471400002.0
2005-09-28 22:15:00,199.966,199.995,199.84,199.911,1451200002.0
2005-09-28 22:30:00,199.898,199.933,199.781,199.844,1481499995.0
2005-09-28 22:45:00,199.852,199.958,199.791,199.869,1093700006.0
2005-09-28 23:00:00,199.872,199.997,199.847,199.935,764799999.0
2005-09-28 23:15:00,199.912,199.92,199.797,199.823,757300004.0
2005-09-28 23:30:00,199.851,199.901,199.744,199.788,668999998.0
2005-09-28 23:45:00,199.8,199.873,199.739,199.773,673300000.0
2005-09-29 00:00:00,199.741,199.775,199.651,199.725,742700003.0
2005-09-29 00:15:00,199.708,199.819,199.679,199.74,738100002.0
2005-09-29 00:30:00,199.733,199.809,199.607,199.645,664899996.0
2005-09-29 00:45:00,199.63,199.817,199.616,199.693,669500001.0
2005-09-29 01:00:00,199.72,199.72,199.543,199.568,796800000.0
2005-09-29 01:15:00,199.55,199.698,199.54,199.648,708100002.0
2005-09-29 01:30:00,199.659,199.797,199.633,199.773,676199999.0
2005-09-29 01:45:00,199.801,199.98,199.706,199.731,743900001.0
2005-09-29 02:00:00,199.71,199.848,199.586,199.705,610400002.0
2005-09-29 02:15:00,199.683,199.719,199.595,199.673,647000000.0
2005-09-29 02:30:00,199.682,199.836,199.639,199.813,666299997.0
2005-09-29 02:45:00,199.778,199.882,199.741,199.762,779599997.0
2005-09-29 03:00:00,199.77,199.825,199.7,199.704,722500000.0
2005-09-29 03:15:00,199.698,199.71,199.602,199.648,642400001.0
2005-09-29 03:30:00,199.64,199.751,199.576,199.729,713300001.0
2005-09-29 03:45:00,199.706,199.761,199.656,199.699,724399998.0
2005-09-29 04:00:00,199.704,199.772,199.652,199.753,756799998.0
2005-09-29 04:15:00,199.769,199.86,199.701,199.783,706499999.0
2005-09-29 04:30:00,199.784,199.793,199.71,199.77,623299998.0
2005-09-29 04:45:00,199.732,199.785,199.667,199.699,705300000.0
2005-09-29 05:00:00,199.698,199.816,199.637,199.759,753800000.0
2005-09-29 05:15:00,199.753,199.796,199.662,199.742,743000001.0
2005-09-29 05:30:00,199.74,199.786,199.675,199.742,694700000.0
2005-09-29 05:45:00,199.761,199.787,199.634,199.689,773199998.0
2005-09-29 06:00:00,199.697,199.722,199.6,199.601,786200003.0
2005-09-29 06:15:00,199.678,199.766,199.612,199.668,643700001.0
2005-09-29 06:30:00,199.618,199.741,199.618,199.71,699599999.0
2005-09-29 06:45:00,199.73,199.76,199.657,199.76,864300001.0
2005-09-29 07:00:00,199.779,199.794,199.679,199.695,695000002.0
2005-09-29 07:15:00,199.764,199.822,199.729,199.755,752500001.0
2005-09-29 07:30:00,199.78,199.853,199.725,199.783,691800000.0
2005-09-29 07:45:00,199.792,199.821,199.558,199.579,855499999.0
2005-09-29 08:00:00,199.587,199.629,199.52,199.538,769100000.0
2005-09-29 08:15:00,199.539,199.643,199.488,199.627,760700001.0
2005-09-29 08:30:00,199.627,199.642,199.461,199.557,780500003.0
2005-09-29 08:45:00,199.555,199.699,199.482,199.508,692400001.0
2005-09-29 09:00:00,199.502,199.547,199.431,199.475,726599998.0
2005-09-29 09:15:00,199.486,199.506,199.372,199.405,779500005.0
2005-09-29 09:30:00,199.402,199.467,199.369,199.402,684200001.0
2005-09-29 09:45:00,199.406,199.502,199.369,199.416,687299999.0
2005-09-29 10:00:00,199.444,199.472,199.29,199.334,638500002.0
2005-09-29 10:15:00,199.333,199.453,199.217,199.217,845900002.0
2005-09-29 10:30:00,199.205,199.274,199.124,199.254,684800001.0
2005-09-29 10:45:00,199.27,199.282,199.0,199.073,636900001.0
2005-09-29 11:00:00,199.07,199.109,198.934,199.046,559600001.0
2005-09-29 11:15:00,199.06,199.157,198.959,199.015,747300002.0
2005-09-29 11:30:00,199.015,199.048,198.936,198.985,712800002.0
2005-09-29 11:45:00,198.965,199.019,198.883,198.986,688699999.0
2005-09-29 12:00:00,199.016,199.085,198.913,199.08,742100000.0
2005-09-29 12:15:00,199.099,199.281,199.093,199.232,741299999.0
2005-09-29 12:30:00,199.218,199.303,199.198,199.248,774800000.0
2005-09-29 12:45:00,199.247,199.321,199.133,199.206,736300001.0
2005-09-29 13:00:00,199.221,199.276,199.108,199.188,804799998.0
2005-09-29 13:15:00,199.191,199.392,199.14,199.312,758099999.0
2005-09-29 13:30:00,199.289,199.341,199.252,199.285,743100001.0
2005-09-29 13:45:00,199.281,199.328,199.173,199.185,721899997.0
2005-09-29 14:00:00,199.176,199.216,199.05,199.072,679299998.0
2005-09-29 14:15:00,199.071,199.225,199.028,199.208,916500004.0
2005-09-29 14:30:00,199.185,199.287,199.079,199.197,697299999.0
2005-09-29 14:45:00,199.176,199.234,199.098,199.21,738600000.0
2005-09-29 15:00:00,199.214,199.396,199.181,199.365,752100001.0
2005-09-29 15:15:00,199.356,199.46,199.343,199.418,799099999.0
2005-09-29 15:30:00,199.413,199.436,199.302,199.361,767700002.0
2005-09-29 15:45:00,199.347,199.442,199.309,199.396,789700000.0
2005-09-29 16:00:00,199.381,199.405,199.195,199.286,697600000.0
2005-09-29 16:15:00,199.293,199.318,199.169,199.252,733400001.0
2005-09-29 16:30:00,199.245,199.302,199.129,199.139,799700000.0
2005-09-29 16:45:00,199.121,199.341,199.117,199.138,892899996.0
2005-09-29 17:00:00,199.129,199.242,199.081,199.225,738600006.0
2005-09-29 17:15:00,199.213,199.217,199.009,199.097,778400003.0
2005-09-29 17:30:00,199.087,199.207,199.077,199.206,772000003.0
2005-09-29 17:45:00,199.203,199.334,199.18,199.287,705799999.0
2005-09-29 18:00:00,199.303,199.314,199.193,199.247,8212800003.0
2005-09-29 18:15:00,199.255,199.344,199.206,199.264,7396999999.0
2005-09-29 18:30:00,199.279,199.386,199.212,199.359,4807700009.0
2005-09-29 18:45:00,199.356,199.37,199.2,199.293,2947800002.0
2005-09-29 19:00:00,199.281,199.334,199.19,199.26,3061600006.0
2005-09-29 19:15:00,199.285,199.313,199.153,199.27,3023599996.0
2005-09-29 19:30:00,199.263,199.314,199.154,199.18,3241100003.0
2005-09-29 19:45:00,199.186,199.222,199.049,199.117,2319299997.0
2005-09-29 20:00:00,199.124,199.226,199.095,199.187,2616700000.0
2005-09-29 20:15:00,199.191,199.348,199.152,199.25,3275100002.0
2005-09-29 20:30:00,199.254,199.287,199.098,199.134,3853400000.0
2005-09-29 20:45:00,199.13,199.147,199.019,199.048,4026599997.0
2005-09-29 21:00:00,199.06,199.075,198.931,199.043,2772000003.0
2005-09-29 21:15:00,199.022,199.131,198.947,199.113,2845799997.0
2005-09-29 21:30:00,199.102,199.155,199.021,199.085,1453699999.0
2005-09-29 21:45:00,199.098,199.149,199.018,199.074,1238800002.0
2005-09-29 22:00:00,199.072,199.093,198.969,198.993,1352400001.0
2005-09-29 22:15:00,199.013,199.066,198.973,199.052,1488900002.0
2005-09-29 22:30:00,199.065,199.073,198.962,199.005,1447400001.0
2005-09-29 22:45:00,198.992,199.061,198.904,198.96,1139700003.0
2005-09-29 23:00:00,198.952,199.167,198.899,199.156,827899997.0
2005-09-29 23:15:00,199.153,199.153,198.992,199.105,710199998.0
2005-09-29 23:30:00,199.141,199.17,199.061,199.116,669500002.0
2005-09-29 23:45:00,199.12,199.263,199.066,199.117,697099999.0
2005-09-30 00:00:00,199.133,199.237,199.084,199.121,819599998.0
2005-09-30 00:15:00,199.158,199.181,198.961,199.021,845800001.0
2005-09-30 00:30:00,199.023,199.125,198.997,199.097,607200002.0
2005-09-30 00:45:00,199.108,199.133,198.898,199.083,794500005.0
2005-09-30 01:00:00,199.095,199.188,199.009,199.161,782699999.0
2005-09-30 01:15:00,199.162,199.164,199.032,199.042,789200000.0
2005-09-30 01:30:00,199.037,199.163,199.002,199.153,667700000.0
2005-09-30 01:45:00,199.166,199.225,199.085,199.22,733899997.0
2005-09-30 02:00:00,199.221,199.257,199.154,199.217,839900000.0
2005-09-30 02:15:00,199.211,199.211,199.017,199.112,850399992.0
2005-09-30 02:30:00,199.095,199.16,199.034,199.144,838499999.0
2005-09-30 02:45:00,199.144,199.181,198.906,198.974,735000000.0
2005-09-30 03:00:00,198.959,199.06,198.878,199.003,699199998.0
2005-09-30 03:15:00,198.979,199.075,198.954,198.963,866600002.0
2005-09-30 03:30:00,198.978,199.104,198.951,199.02,807200001.0
2005-09-30 03:45:00,199.007,199.112,198.931,198.989,740600001.0
2005-09-30 04:00:00,198.991,198.996,198.871,198.887,744100000.0
2005-09-30 04:15:00,198.934,199.013,198.872,198.99,757000000.0
2005-09-30 04:30:00,199.03,199.134,198.991,199.088,791300000.0
2005-09-30 04:45:00,199.085,199.13,199.004,199.035,763400002.0
2005-09-30 05:00:00,199.036,199.13,199.022,199.094,792900002.0
2005-09-30 05:15:00,199.095,199.111,199.0,199.087,766700000.0
2005-09-30 05:30:00,199.096,199.122,199.0,199.093,815500000.0
2005-09-30 05:45:00,199.098,199.133,199.013,199.089,838100000.0
2005-09-30 06:00:00,199.038,199.104,199.01,199.086,777000003.0
2005-09-30 06:15:00,199.038,199.135,199.027,199.1,777000004.0
2005-09-30 06:30:00,199.105,199.194,199.088,199.184,609200000.0
2005-09-30 06:45:00,199.173,199.267,199.133,199.175,836599998.0
2005-09-30 07:00:00,199.173,199.263,199.123,199.22,735500002.0
2005-09-30 07:15:00,199.215,199.295,199.17,199.249,778000003.0
2005-09-30 07:30:00,199.227,199.247,199.137,199.137,797100001.0
2005-09-30 07:45:00,199.131,199.17,198.956,198.965,719400003.0
2005-09-30 08:00:00,198.96,199.129,198.886,199.129,765200002.0
2005-09-30 08:15:00,199.137,199.284,199.095,199.265,736000000.0
2005-09-30 08:30:00,199.262,199.296,199.095,199.125,759199997.0
2005-09-30 08:45:00,199.097,199.238,199.054,199.163,704199997.0
2005-09-30 09:00:00,199.15,199.231,198.988,199.071,576399997.0
2005-09-30 09:15:00,199.107,199.227,199.079,199.178,732400002.0
2005-09-30 09:30:00,199.165,199.291,199.155,199.252,744300000.0
2005-09-30 09:45:00,199.246,199.26,199.098,199.237,763399998.0
2005-09-30 10:00:00,199.232,199.3,199.194,199.25,655600003.0
2005-09-30 10:15:00,199.243,199.339,199.103,199.14,658900003.0
2005-09-30 10:30:00,199.135,199.214,199.062,199.1,812600003.0
2005-09-30 10:45:00,199.092,199.228,199.014,199.07,712400000.0
2005-09-30 11:00:00,199.085,199.182,199.004,199.151,712500000.0
2005-09-30 11:15:00,199.156,199.364,199.098,199.345,715000000.0
2005-09-30 11:30:00,199.335,199.503,199.303,199.355,850099999.0
2005-09-30 11:45:00,199.323,199.71,199.301,199.71,697500001.0
2005-09-30 12:00:00,199.727,199.896,199.622,199.796,704200000.0
2005-09-30 12:15:00,199.776,199.967,199.772,199.928,605799999.0
2005-09-30 12:30:00,199.929,200.125,199.904,200.068,716200002.0
2005-09-30 12:45:00,200.079,200.329,200.045,200.191,819999998.0
2005-09-30 13:00:00,200.197,200.253,200.031,200.115,815799998.0
2005-09-30 13:15:00,200.116,200.192,200.017,200.131,773199995.0
2005-09-30 13:30:00,200.12,200.233,200.026,200.085,778500001.0
2005-09-30 13:45:00,200.06,200.082,199.952,200.02,680900001.0
2005-09-30 14:00:00,200.009,200.052,199.76,199.766,752900000.0
2005-09-30 14:15:00,199.788,199.95,199.772,199.869,793199999.0
2005-09-30 14:30:00,199.824,200.007,199.766,199.876,848500003.0
2005-09-30 14:45:00,199.856,199.879,199.739,199.858,756699999.0
2005-09-30 15:00:00,199.867,199.957,199.83,199.861,796000003.0
2005-09-30 15:15:00,199.855,199.902,199.764,199.847,716700003.0
2005-09-30 15:30:00,199.855,199.987,199.847,199.952,619399999.0
2005-09-30 15:45:00,199.938,200.009,199.82,199.946,865800003.0
2005-09-30 16:00:00,199.906,200.125,199.906,200.048,586800001.0
2005-09-30 16:15:00,200.059,200.129,199.984,199.992,714299999.0
2005-09-30 16:30:00,199.972,200.272,199.972,200.272,791099998.0
2005-09-30 16:45:00,200.317,200.502,200.254,200.43,756599999.0
2005-09-30 17:00:00,200.422,200.463,200.219,200.35,826800003.0
2005-09-30 17:15:00,200.333,200.385,200.227,200.365,648500002.0
2005-09-30 17:30:00,200.387,200.505,200.353,200.424,811199996.0
2005-09-30 17:45:00,200.442,200.497,200.377,200.412,829499996.0
2005-09-30 18:00:00,200.437,200.499,200.35,200.371,7862699998.0
2005-09-30 18:15:00,200.381,200.572,200.33,200.542,7320099997.0
2005-09-30 18:30:00,200.545,200.643,200.509,200.618,4646400006.0
2005-09-30 18:45:00,200.603,200.603,200.302,200.438,3184599996.0
2005-09-30 19:00:00,200.422,200.43,200.27,200.392,2788199999.0
2005-09-30 19:15:00,200.396,200.438,200.275,200.307,2976699993.0
2005-09-30 19:30:00,200.303,200.338,200.163,200.295,3301699994.0
2005-09-30 19:45:00,200.297,200.357,200.22,200.246,2509200001.0
2005-09-30 20:00:00,200.265,200.345,200.205,200.275,2865499995.0
2005-09-30 20:15:00,200.282,200.314,200.154,200.246,3652600006.0
2005-09-30 20:30:00,200.252,200.306,200.137,200.174,4101100009.0
2005-09-30 20:45:00,200.173,200.234,200.084,200.182,4032599998.0
2005-09-30 21:00:00,200.175,200.178,200.041,200.075,3015399996.0
2005-09-30 21:15:00,200.078,200.176,200.025,200.125,2883900001.0
2005-09-30 21:30:00,200.115,200.116,200.014,200.086,1471400002.0
2005-09-30 21:45:00,200.081,200.186,200.02,200.167,1256599998.0
2005-09-30 22:00:00,200.165,200.201,200.048,200.118,1481999997.0
2005-09-30 22:15:00,200.131,200.162,200.014,200.106,1363500003.0
2005-09-30 22:30:00,200.089,200.172,200.037,200.052,1349100001.0
2005-09-30 22:45:00,200.118,200.203,200.047,200.203,1063499999.0
2005-10-02 23:00:00,201.018,201.032,199.808,199.923,718399998.0
2005-10-02 23:15:00,199.919,199.97,199.763,199.808,817299998.0
2005-10-02 23:30:00,199.825,199.917,199.736,199.808,779900002.0
2005-10-02 23:45:00,199.83,199.9,199.767,199.885,929700000.0
2005-10-03 00:00:00,199.896,200.05,199.758,199.94,721000001.0
2005-10-03 00:15:00,199.925,200.047,199.913,200.014,757899997.0
2005-10-03 00:30:00,199.978,200.181,199.974,200.159,716500002.0
2005-10-03 00:45:00,200.124,200.216,200.059,200.152,736700001.0
2005-10-03 01:00:00,200.209,200.242,200.052,200.052,764399999.0
2005-10-03 01:15:00,200.113,200.17,200.062,200.1,861000003.0
2005-10-03 01:30:00,200.146,200.203,200.013,200.13,635200001.0
2005-10-03 01:45:00,200.141,200.284,199.986,200.038,743000004.0
2005-10-03 02:00:00,200.041,200.414,199.91,200.41,732099999.0
2005-10-03 02:15:00,200.415,200.541,200.382,200.46,709199999.0
2005-10-03 02:30:00,200.456,200.509,200.275,200.327,717799998.0
2005-10-03 02:45:00,200.298,200.379,200.253,200.347,741900001.0
2005-10-03 03:00:00,200.353,200.598,200.311,200.473,780700003.0
2005-10-03 03:15:00,200.464,200.585,200.395,200.457,686999999.0
2005-10-03 03:30:00,200.455,200.476,200.253,200.312,782500004.0
2005-10-03 03:45:00,200.298,200.339,200.157,200.217,703200000.0
2005-10-03 04:00:00,200.216,200.262,200.131,200.14,854399999.0
2005-10-03 04:15:00,200.134,200.208,200.044,200.2,696999999.0
2005-10-03 04:30:00,200.203,200.209,200.088,200.166,662900001.0
2005-10-03 04:45:00,200.154,200.298,200.11,200.131,686300000.0
2005-10-03 05:00:00,200.142,200.239,200.065,200.181,693299998.0
2005-10-03 05:15:00,200.164,200.235,200.116,200.187,654900002.0
2005-10-03 05:30:00,200.199,200.222,200.135,200.189,726200001.0
2005-10-03 05:45:00,200.188,200.297,200.087,200.294,688600003.0
2005-10-03 06:00:00,200.303,200.503,200.274,200.388,715099996.0
2005-10-03 06:15:00,200.373,200.467,200.343,200.428,854300000.0
2005-10-03 06:30:00,200.425,200.451,200.326,200.417,778999999.0
2005-10-03 06:45:00,200.401,200.401,200.244,200.347,743400003.0
2005-10-03 07:00:00,200.307,200.34,200.171,200.208,693099998.0
2005-10-03 07:15:00,200.202,200.401,200.184,200.359,706900003.0
2005-10-03 07:30:00,200.362,200.439,200.265,200.29,727100002.0
2005-10-03 07:45:00,200.303,200.363,200.155,200.274,864000003.0
2005-10-03 08:00:00,200.282,200.295,200.198,200.246,789100001.0
2005-10-03 08:15:00,200.242,200.284,200.188,200.263,788000002.0
2005-10-03 08:30:00,200.256,200.278,200.046,200.1,758100003.0
2005-10-03 08:45:00,200.106,200.207,200.028,200.175,817799999.0
2005-10-03 09:00:00,200.151,200.196,200.038,200.038,630099999.0
2005-10-03 09:15:00,200.008,200.211,199.98,200.211,614100001.0
2005-10-03 09:30:00,200.219,200.282,200.034,200.082,773699996.0
2005-10-03 09:45:00,200.083,200.103,199.949,200.053,859000001.0
2005-10-03 10:00:00,200.045,200.14,200.039,200.12,712400000.0
2005-10-03 10:15:00,200.129,200.139,199.94,199.94,790900001.0
2005-10-03 10:30:00,199.94,200.048,199.881,199.889,766499999.0
2005-10-03 10:45:00,199.912,199.996,199.871,199.9,800399999.0
2005-10-03 11:00:00,199.922,200.086,199.903,200.055,560800001.0
2005-10-03 11:15:00,200.033,200.034,199.955,199.98,718100000.0
2005-10-03 11:30:00,199.938,200.064,199.927,199.997,740300000.0
2005-10-03 11:45:00,199.993,200.073,199.879,199.889,720999997.0
2005-10-03 12:00:00,199.891,199.958,199.8,199.875,795500003.0
2005-10-03 12:15:00,199.884,199.939,199.774,199.872,793700002.0
2005-10-03 12:30:00,199.858,200.02,199.858,200.003,740199998.0
2005-10-03 12:45:00,199.989,200.029,199.912,200.029,773300001.0
2005-10-03 13:00:00,200.047,200.061,199.799,199.906,861400003.0
2005-10-03 13:15:00,199.857,200.094,199.808,200.079,813499998.0
2005-10-03 13:30:00,200.058,200.084,199.939,199.96,810800002.0
2005-10-03 13:45:00,199.95,200.08,199.938,200.048,660599999.0
2005-10-03 14:00:00,200.034,200.11,199.998,200.04,691199999.0
2005-10-03 14:15:00,200.043,200.22,200.001,200.044,785100000.0
2005-10-03 14:30:00,200.042,200.124,200.014,200.096,724399999.0
2005-10-03 14:45:00,200.096,200.145,200.008,200.077,760800004.0
2005-10-03 15:00:00,200.106,200.124,199.994,200.022,675399998.0
2005-10-03 15:15:00,200.011,200.074,199.932,200.074,646300000.0
2005-10-03 15:30:00,200.077,200.194,199.993,200.194,765999999.0
2005-10-03 15:45:00,200.193,200.237,200.007,200.009,660299998.0
2005-10-03 16:00:00,200.017,200.197,200.017,200.141,778300001.0
2005-10-03 16:15:00,200.149,200.27,200.108,200.27,763199998.0
2005-10-03 16:30:00,200.281,200.419,200.27,200.299,882400004.0
2005-10-03 16:45:00,200.311,200.427,200.289,200.427,751200000.0
2005-10-03 17:00:00,200.439,200.468,200.352,200.362,885999998.0
2005-10-03 17:15:00,200.359,200.481,200.336,200.475,741800001.0
2005-10-03 17:30:00,200.473,200.489,200.321,200.38,634899999.0
2005-10-03 17:45:00,200.388,200.454,200.266,200.417,755500001.0
2005-10-03 18:00:00,200.421,200.528,200.339,200.48,7844900007.0
2005-10-03 18:15:00,200.494,200.555,200.411,200.434,7506400004.0
2005-10-03 18:30:00,200.446,200.52,200.37,200.462,4783699995.0
2005-10-03 18:45:00,200.469,200.502,200.345,200.423,3054000000.0
2005-10-03 19:00:00,200.409,200.453,200.333,200.35,3059400005.0
2005-10-03 19:15:00,200.35,200.447,200.263,200.418,3179800003.0
2005-10-03 19:30:00,200.428,200.45,200.312,200.336,3137899990.0
2005-10-03 19:45:00,200.348,200.386,200.282,200.329,2230700000.0
2005-10-03 20:00:00,200.324,200.344,200.217,200.3,2689700001.0
2005-10-03 20:15:00,200.3,200.355,200.239,200.272,3575600008.0
2005-10-03 20:30:00,200.272,200.371,200.23,200.329,4058000001.0
2005-10-03 20:45:00,200.316,200.387,200.269,200.288,3975199995.0
2005-10-03 21:00:00,200.284,200.343,200.227,200.278,3038600004.0
2005-10-03 21:15:00,200.289,200.35,200.227,200.3,3046599999.0
2005-10-03 21:30:00,200.314,200.341,200.241,200.289,1366800001.0
2005-10-03 21:45:00,200.302,200.36,200.231,200.269,1207000000.0
2005-10-03 22:00:00,200.254,200.347,200.167,200.197,1447099999.0
2005-10-03 22:15:00,200.186,200.31,200.175,200.262,1432299998.0
2005-10-03 22:30:00,200.258,200.308,200.225,200.273,1367299997.0
2005-10-03 22:45:00,200.291,200.386,200.229,200.26,1151300006.0
2005-10-03 23:00:00,200.21,200.282,200.156,200.217,758100000.0
2005-10-03 23:15:00,200.208,200.274,200.156,200.158,787400001.0
2005-10-03 23:30:00,200.159,200.29,200.151,200.176,857400006.0
2005-10-03 23:45:00,200.201,200.297,200.122,200.261,789600000.0
2005-10-04 00:00:00,200.285,200.315,200.168,200.247,847999999.0
2005-10-04 00:15:00,200.263,200.315,200.109,200.173,891300002.0
2005-10-04 00:30:00,200.177,200.339,200.165,200.225,646000002.0
2005-10-04 00:45:00,200.208,200.334,200.189,200.312,615499996.0
2005-10-04 01:00:00,200.316,200.42,200.284,200.352,651999997.0
2005-10-04 01:15:00,200.369,200.475,200.268,200.372,853200005.0
2005-10-04 01:30:00,200.398,200.459,200.248,200.405,745099999.0
2005-10-04 01:45:00,200.409,200.551,200.316,200.458,829499999.0
2005-10-04 02:00:00,200.425,200.491,200.269,200.37,723299997.0
2005-10-04 02:15:00,200.379,200.447,200.264,200.405,766399997.0
2005-10-04 02:30:00,200.406,200.466,200.367,200.436,890300001.0
2005-10-04 02:45:00,200.406,200.524,200.376,200.467,837300003.0
2005-10-04 03:00:00,200.452,200.539,200.436,200.457,756499997.0
2005-10-04 03:15:00,200.456,200.529,200.362,200.443,784199999.0
2005-10-04 03:30:00,200.38,200.49,200.288,200.318,842200001.0
2005-10-04 03:45:00,200.324,200.347,200.253,200.266,803800000.0
2005-10-04 04:00:00,200.256,200.309,200.181,200.244,752200003.0
2005-10-04 04:15:00,200.253,200.337,200.202,200.306,736499998.0
2005-10-04 04:30:00,200.306,200.365,200.237,200.3,610499998.0
2005-10-04 04:45:00,200.283,200.443,200.283,200.361,795099998.0
2005-10-04 05:00:00,200.341,200.446,200.243,200.406,801799997.0
2005-10-04 05:15:00,200.39,200.454,200.362,200.397,681200000.0
2005-10-04 05:30:00,200.437,200.456,200.254,200.307,741900001.0
2005-10-04 05:45:00,200.304,200.385,200.285,200.301,739599997.0
2005-10-04 06:00:00,200.304,200.409,200.281,200.325,824200001.0
2005-10-04 06:15:00,200.338,200.382,200.282,200.322,749399999.0
2005-10-04 06:30:00,200.326,200.431,200.243,200.404,762600000.0
2005-10-04 06:45:00,200.391,200.436,200.313,200.407,839200003.0
2005-10-04 07:00:00,200.418,200.54,200.414,200.54,738799999.0
2005-10-04 07:15:00,200.507,200.676,200.486,200.651,783900003.0
2005-10-04 07:30:00,200.624,200.626,200.498,200.511,753199998.0
2005-10-04 07:45:00,200.513,200.544,200.361,200.416,763299999.0
2005-10-04 08:00:00,200.405,200.556,200.394,200.523,627400000.0
2005-10-04 08:15:00,200.522,200.607,200.486,200.51,746699999.0
2005-10-04 08:30:00,200.494,200.503,200.346,200.445,855599998.0
2005-10-04 08:45:00,200.442,200.499,200.338,200.432,666499998.0
2005-10-04 09:00:00,200.424,200.578,200.424,200.537,637600002.0
2005-10-04 09:15:00,200.547,200.58,200.434,200.544,840300001.0
2005-10-04 09:30:00,200.553,200.645,200.439,200.504,570000004.0
2005-10-04 09:45:00,200.521,200.578,200.383,200.576,719100000.0
2005-10-04 10:00:00,200.57,200.605,200.481,200.55,708400000.0
2005-10-04 10:15:00,200.573,200.666,200.556,200.585,772200001.0
2005-10-04 10:30:00,200.558,200.722,200.546,200.708,877400001.0
2005-10-04 10:45:00,200.739,200.839,200.694,200.839,714699998.0
2005-10-04 11:00:00,200.844,200.896,200.778,200.787,675300002.0
2005-10-04 11:15:00,200.786,200.858,200.765,200.777,699399998.0
2005-10-04 11:30:00,200.784,200.902,200.778,200.789,729800000.0
2005-10-04 11:45:00,200.784,200.983,200.758,200.978,709299998.0
2005-10-04 12:00:00,200.973,200.975,200.825,200.847,788900000.0
2005-10-04 12:15:00,200.848,200.913,200.768,200.768,621799999.0
2005-10-04 12:30:00,200.742,200.756,200.602,200.69,798399998.0
2005-10-04 12:45:00,200.686,200.906,200.667,200.865,718700004.0
2005-10-04 13:00:00,200.848,200.946,200.834,200.852,713400002.0
2005-10-04 13:15:00,200.841,200.956,200.811,200.889,738399998.0
2005-10-04 13:30:00,200.889,200.909,200.766,200.833,612199999.0
2005-10-04 13:45:00,200.81,200.869,200.757,200.807,718499999.0
2005-10-04 14:00:00,200.792,201.008,200.792,201.008,675500001.0
2005-10-04 14:15:00,201.022,201.022,200.892,200.98,638300001.0
2005-10-04 14:30:00,200.965,200.979,200.827,200.839,659000000.0
2005-10-04 14:45:00,200.829,200.97,200.807,200.844,746300003.0
2005-10-04 15:00:00,200.846,200.893,200.792,200.862,766800000.0
2005-10-04 15:15:00,200.864,201.161,200.864,201.149,721500000.0
2005-10-04 15:30:00,201.153,201.161,200.971,200.971,976000004.0
2005-10-04 15:45:00,200.984,201.141,200.967,201.117,746400003.0
2005-10-04 16:00:00,201.122,201.149,201.053,201.06,697200002.0
2005-10-04 16:15:00,201.127,201.127,200.989,201.05,859400002.0
2005-10-04 16:30:00,201.034,201.098,200.98,200.98,701599997.0
2005-10-04 16:45:00,200.966,201.08,200.893,201.08,781900002.0
2005-10-04 17:00:00,201.074,201.157,201.023,201.152,669600003.0
2005-10-04 17:15:00,201.154,201.164,201.06,201.108,717400003.0
2005-10-04 17:30:00,201.085,201.095,200.976,200.991,753000000.0
2005-10-04 17:45:00,201.016,201.089,200.979,201.031,826299999.0
2005-10-04 18:00:00,201.036,201.127,200.925,200.952,8050600008.0
2005-10-04 18:15:00,200.95,201.16,200.924,201.142,7562300008.0
2005-10-04 18:30:00,201.163,201.171,201.041,201.118,4537000000.0
2005-10-04 18:45:00,201.114,201.203,201.019,201.06,3183799994.0
2005-10-04 19:00:00,201.058,201.144,201.018,201.041,2885400000.0
2005-10-04 19:15:00,201.064,201.134,200.998,201.102,3002400002.0
2005-10-04 19:30:00,201.091,201.169,201.008,201.059,3190399998.0
2005-10-04 19:45:00,201.062,201.207,201.041,201.132,2525099996.0
2005-10-04 20:00:00,201.131,201.165,201.032,201.088,2800300006.0
2005-10-04 20:15:00,201.089,201.091,200.978,201.005,3440299996.0
2005-10-04 20:30:00,201.004,201.156,201.004,201.12,3910399999.0
2005-10-04 20:45:00,201.105,201.149,201.052,201.059,3854800001.0
2005-10-04 21:00:00,201.067,201.079,200.911,200.944,2967100002.0
2005-10-04 21:15:00,200.982,201.036,200.905,200.953,2972500000.0
2005-10-04 21:30:00,200.95,201.029,200.92,200.96,1289600000.0
2005-10-04 21:45:00,200.969,201.04,200.921,200.972,1182900003.0
2005-10-04 22:00:00,200.951,201.031,200.941,200.968,1440300002.0
2005-10-04 22:15:00,200.984,201.062,200.946,200.976,1534299996.0
2005-10-04 22:30:00,200.988,201.085,200.962,200.998,1431400002.0
2005-10-04 22:45:00,201.015,201.038,200.88,200.909,1033100001.0
2005-10-04 23:00:00,200.92,201.003,200.851,200.935,929800010.0
2005-10-04 23:15:00,200.992,201.013,200.878,200.916,755200003.0
2005-10-04 23:30:00,200.912,201.078,200.847,201.052,736100001.0
2005-10-04 23:45:00,201.045,201.101,200.997,201.023,855600003.0
2005-10-05 00:00:00,201.045,201.153,201.004,201.076,707500001.0
2005-10-05 00:15:00,201.056,201.116,200.989,201.03,873200001.0
2005-10-05 00:30:00,201.034,201.09,200.973,201.09,651000000.0
2005-10-05 00:45:00,201.052,201.144,201.006,201.008,753699998.0
2005-10-05 01:00:00,201.035,201.082,200.917,200.967,757999999.0
2005-10-05 01:15:00,200.962,201.074,200.929,201.004,720500003.0
2005-10-05 01:30:00,201.012,201.086,200.948,200.972,718400001.0
2005-10-05 01:45:00,201.001,201.082,200.957,201.054,813900002.0
2005-10-05 02:00:00,201.017,201.16,201.017,201.13,700200001.0
2005-10-05 02:15:00,201.131,201.131,201.0,201.068,709999999.0
2005-10-05 02:30:00,201.073,201.162,201.03,201.096,926800001.0
2005-10-05 02:45:00,201.146,201.171,200.885,200.961,746900002.0
2005-10-05 03:00:00,200.966,201.023,200.816,200.844,701000001.0
2005-10-05 03:15:00,200.871,200.967,200.85,200.858,722899999.0
2005-10-05 03:30:00,200.836,200.846,200.7,200.795,850299999.0
2005-10-05 03:45:00,200.756,200.764,200.556,200.61,677599999.0
2005-10-05 04:00:00,200.586,200.729,200.531,200.701,801199999.0
2005-10-05 04:15:00,200.698,200.765,200.659,200.698,757100003.0
2005-10-05 04:30:00,200.698,200.762,200.664,200.678,710800005.0
2005-10-05 04:45:00,200.666,200.759,200.656,200.678,741700000.0
2005-10-05 05:00:00,200.691,200.741,200.595,200.68,799000003.0
2005-10-05 05:15:00,200.664,200.8,200.652,200.725,699800003.0
2005-10-05 05:30:00,200.825,200.829,200.599,200.634,747600003.0
2005-10-05 05:45:00,200.63,200.84,200.605,200.785,686199999.0
2005-10-05 06:00:00,200.79,200.81,200.695,200.711,747100000.0
2005-10-05 06:15:00,200.698,200.819,200.668,200.76,824299998.0
2005-10-05 06:30:00,200.761,200.785,200.604,200.681,835100005.0
2005-10-05 06:45:00,200.688,200.828,200.679,200.751,815299998.0
2005-10-05 07:00:00,200.738,200.837,200.704,200.819,677900003.0
2005-10-05 07:15:00,200.817,200.849,200.713,200.809,713300000.0
2005-10-05 07:30:00,200.803,200.873,200.698,200.774,709700000.0
2005-10-05 07:45:00,200.784,200.81,200.672,200.69,809699999.0
2005-10-05 08:00:00,200.691,200.789,200.642,200.722,758600002.0
2005-10-05 08:15:00,200.739,200.826,200.692,200.726,727700000.0
2005-10-05 08:30:00,200.688,200.847,200.592,200.831,988600000.0
2005-10-05 08:45:00,200.825,200.888,200.76,200.888,751599998.0
2005-10-05 09:00:00,200.881,200.881,200.72,200.751,755100003.0
2005-10-05 09:15:00,200.767,200.77,200.597,200.649,852899997.0
2005-10-05 09:30:00,200.649,200.86,200.636,200.85,647199999.0
2005-10-05 09:45:00,200.852,200.872,200.746,200.845,689400003.0
2005-10-05 10:00:00,200.854,200.908,200.804,200.82,670600003.0
2005-10-05 10:15:00,200.837,200.843,200.7,200.742,620900002.0
2005-10-05 10:30:00,200.737,200.792,200.509,200.545,995200004.0
2005-10-05 10:45:00,200.572,200.649,200.515,200.635,810100000.0
2005-10-05 11:00:00,200.61,200.644,200.526,200.565,765899998.0
2005-10-05 11:15:00,200.556,200.579,200.483,200.487,741000001.0
2005-10-05 11:30:00,200.482,200.569,200.474,200.548,833899996.0
2005-10-05 11:45:00,200.542,200.625,200.501,200.625,686800004.0
2005-10-05 12:00:00,200.656,200.711,200.559,200.711,825700002.0
2005-10-05 12:15:00,200.674,200.746,200.638,200.705,668300004.0
2005-10-05 12:30:00,200.699,200.769,200.699,200.714,782200000.0
2005-10-05 12:45:00,200.705,200.758,200.662,200.676,687600000.0
2005-10-05 13:00:00,200.674,200.73,200.494,200.5,804800003.0
2005-10-05 13:15:00,200.494,200.628,200.494,200.593,856800000.0
2005-10-05 13:30:00,200.59,200.723,200.57,200.695,789200002.0
2005-10-05 13:45:00,200.682,200.739,200.566,200.616,575600000.0
2005-10-05 14:00:00,200.605,200.786,200.593,200.675,632100004.0
2005-10-05 14:15:00,200.679,200.698,200.616,200.673,674700002.0
2005-10-05 14:30:00,200.662,200.695,200.536,200.536,711499998.0
2005-10-05 14:45:00,200.522,200.537,200.367,200.407,710900001.0
2005-10-05 15:00:00,200.42,200.426,200.274,200.285,660699996.0
2005-10-05 15:15:00,200.272,200.352,200.205,200.339,729199999.0
2005-10-05 15:30:00,200.326,200.45,200.275,200.441,664100003.0
2005-10-05 15:45:00,200.434,200.471,200.384,200.42,717599998.0
2005-10-05 16:00:00,200.39,200.579,200.341,200.54,602900000.0
2005-10-05 16:15:00,200.555,200.578,200.472,200.547,803399999.0
2005-10-05 16:30:00,200.54,200.642,200.402,200.454,838500002.0
2005-10-05 16:45:00,200.445,200.519,200.429,200.515,857000003.0
2005-10-05 17:00:00,200.507,200.517,200.323,200.436,728499999.0
2005-10-05 17:15:00,200.434,200.57,200.402,200.432,699800002.0
2005-10-05 17:30:00,200.427,200.643,200.427,200.625,838200001.0
2005-10-05 17:45:00,200.645,200.744,200.604,200.719,751699998.0
2005-10-05 18:00:00,200.709,200.849,200.681,200.734,8213400003.0
2005-10-05 18:15:00,200.731,200.909,200.714,200.84,7421699998.0
2005-10-05 18:30:00,200.858,200.902,200.795,200.845,4686800001.0
2005-10-05 18:45:00,200.844,200.924,200.793,200.818,2999299999.0
2005-10-05 19:00:00,200.813,200.907,200.761,200.807,2953800004.0
2005-10-05 19:15:00,200.821,200.893,200.779,200.876,3167000003.0
2005-10-05 19:30:00,200.829,200.944,200.808,200.875,3097200007.0
2005-10-05 19:45:00,200.893,200.952,200.82,200.84,2385000001.0
2005-10-05 20:00:00,200.835,200.864,200.706,200.744,2816199996.0
2005-10-05 20:15:00,200.762,200.808,200.716,200.745,3363000002.0
2005-10-05 20:30:00,200.808,200.819,200.684,200.808,4032199995.0
2005-10-05 20:45:00,200.735,200.805,200.671,200.707,3765700003.0
2005-10-05 21:00:00,200.712,200.86,200.712,200.803,2895799999.0
2005-10-05 21:15:00,200.784,200.932,200.784,200.885,3000300009.0
2005-10-05 21:30:00,200.843,200.843,200.7,200.749,1501500000.0
2005-10-05 21:45:00,200.794,200.827,200.668,200.782,1220899998.0
2005-10-05 22:00:00,200.753,200.828,200.641,200.641,1749500007.0
2005-10-05 22:15:00,200.654,200.778,200.654,200.736,1351000000.0
2005-10-05 22:30:00,200.731,200.8,200.661,200.794,1522300004.0
2005-10-05 22:45:00,200.799,200.903,200.74,200.873,1194499999.0
2005-10-05 23:00:00,200.79,200.878,200.644,200.721,980300000.0
2005-10-05 23:15:00,200.754,200.797,200.595,200.645,818200001.0
2005-10-05 23:30:00,200.729,200.832,200.634,200.76,711900001.0
2005-10-05 23:45:00,200.767,201.023,200.703,200.86,725200001.0
2005-10-06 00:00:00,200.89,201.185,200.862,201.144,763299998.0
2005-10-06 00:15:00,201.172,201.378,201.172,201.284,785700004.0
2005-10-06 00:30:00,201.348,201.552,201.307,201.522,605799998.0
2005-10-06 00:45:00,201.51,201.905,201.506,201.79,747500000.0
2005-10-06 01:00:00,201.767,201.857,201.732,201.798,776500001.0
2005-10-06 01:15:00,201.797,201.82,201.562,201.562,778100001.0
2005-10-06 01:30:00,201.559,201.61,201.53,201.576,694099999.0
2005-10-06 01:45:00,201.587,201.595,201.408,201.446,751900002.0
2005-10-06 02:00:00,201.432,201.605,201.42,201.506,878800003.0
2005-10-06 02:15:00,201.518,201.778,201.499,201.721,797199998.0
2005-10-06 02:30:00,201.715,201.977,201.715,201.836,770000000.0
2005-10-06 02:45:00,201.805,201.919,201.745,201.87,693599996.0
2005-10-06 03:00:00,201.87,201.961,201.834,201.896,804200002.0
2005-10-06 03:15:00,201.896,201.992,201.811,201.826,754999998.0
2005-10-06 03:30:00,201.815,201.848,201.707,201.722,743700001.0
2005-10-06 03:45:00,201.727,201.809,201.678,201.757,736899996.0
2005-10-06 04:00:00,201.756,201.887,201.756,201.817,716799998.0
2005-10-06 04:15:00,201.842,201.931,201.821,201.904,770300001.0
2005-10-06 04:30:00,201.907,202.004,201.878,201.949,679399998.0
2005-10-06 04:45:00,201.928,201.962,201.861,201.885,793900000.0
2005-10-06 05:00:00,201.876,201.937,201.808,201.891,841799999.0
2005-10-06 05:15:00,201.88,201.953,201.845,201.9,687300004.0
2005-10-06 05:30:00,201.919,201.952,201.81,201.881,815200003.0
2005-10-06 05:45:00,201.895,201.916,201.789,201.816,946299995.0
2005-10-06 06:00:00,201.814,201.877,201.761,201.875,786300001.0
2005-10-06 06:15:00,201.882,201.943,201.807,201.856,731400000.0
2005-10-06 06:30:00,201.844,201.981,201.843,201.893,692699995.0
2005-10-06 06:45:00,201.903,201.922,201.76,201.837,776900000.0
2005-10-06 07:00:00,201.829,201.896,201.702,201.819,759600000.0
2005-10-06 07:15:00,201.802,201.849,201.729,201.771,728699999.0
2005-10-06 07:30:00,201.792,201.818,201.702,201.717,773600001.0
2005-10-06 07:45:00,201.713,201.765,201.642,201.69,710699999.0
2005-10-06 08:00:00,201.694,201.896,201.668,201.791,676400001.0
2005-10-06 08:15:00,201.786,201.841,201.719,201.745,715500000.0
2005-10-06 08:30:00,201.774,201.863,201.738,201.751,799700002.0
2005-10-06 08:45:00,201.731,201.752,201.632,201.672,682600001.0
2005-10-06 09:00:00,201.666,201.703,201.482,201.482,805799999.0
2005-10-06 09:15:00,201.477,201.563,201.451,201.473,747600002.0
2005-10-06 09:30:00,201.467,201.475,201.403,201.462,685500002.0
2005-10-06 09:45:00,201.468,201.615,201.427,201.534,697200002.0
2005-10-06 10:00:00,201.531,201.62,201.485,201.553,764500000.0
2005-10-06 10:15:00,201.557,201.565,201.422,201.422,629500001.0
2005-10-06 10:30:00,201.379,201.379,200.978,201.048,749499999.0
2005-10-06 10:45:00,201.068,201.276,201.019,201.258,723100000.0
2005-10-06 11:00:00,201.292,201.292,201.09,201.099,614499999.0
2005-10-06 11:15:00,201.093,201.269,201.088,201.216,700400002.0
2005-10-06 11:30:00,201.211,201.477,201.178,201.454,749500004.0
2005-10-06 11:45:00,201.463,201.465,201.379,201.423,751599999.0
2005-10-06 12:00:00,201.424,201.444,201.347,201.399,704599998.0
2005-10-06 12:15:00,201.405,201.462,201.335,201.338,763200001.0
2005-10-06 12:30:00,201.342,201.394,201.273,201.383,741500001.0
2005-10-06 12:45:00,201.363,201.471,201.31,201.454,667899997.0
2005-10-06 13:00:00,201.459,201.562,201.444,201.538,866299999.0
2005-10-06 13:15:00,201.529,201.643,201.52,201.539,883000001.0
2005-10-06 13:30:00,201.525,201.552,201.458,201.541,758699995.0
2005-10-06 13:45:00,201.531,201.554,201.4,201.527,767200000.0
2005-10-06 14:00:00,201.514,201.562,201.382,201.382,726399999.0
2005-10-06 14:15:00,201.366,201.374,201.201,201.333,703600002.0
2005-10-06 14:30:00,201.294,201.362,201.216,201.223,663400003.0
2005-10-06 14:45:00,201.223,201.345,201.174,201.339,636200002.0
2005-10-06 15:00:00,201.346,201.42,201.21,201.42,682100003.0
2005-10-06 15:15:00,201.413,201.628,201.392,201.615,682700003.0
2005-10-06 15:30:00,201.617,201.628,201.479,201.528,779000002.0
2005-10-06 15:45:00,201.511,201.564,201.289,201.336,815000000.0
2005-10-06 16:00:00,201.33,201.538,201.257,201.45,728600002.0
2005-10-06 16:15:00,201.443,201.461,201.205,201.21,725499999.0
2005-10-06 16:30:00,201.194,201.255,201.098,201.167,822100002.0
2005-10-06 16:45:00,201.162,201.285,201.162,201.191,737899999.0
2005-10-06 17:00:00,201.203,201.298,201.119,201.222,745500002.0
2005-10-06 17:15:00,201.209,201.314,201.158,201.225,742300002.0
2005-10-06 17:30:00,201.207,201.268,201.013,201.151,649800000.0
2005-10-06 17:45:00,201.154,201.244,201.13,201.215,727200000.0
2005-10-06 18:00:00,201.226,201.324,201.162,201.287,8076300008.0
2005-10-06 18:15:00,201.297,201.377,201.253,201.288,7617399996.0
2005-10-06 18:30:00,201.29,201.339,201.21,201.245,4652400001.0
2005-10-06 18:45:00,201.254,201.285,201.114,201.164,3222800007.0
2005-10-06 19:00:00,201.152,201.341,201.145,201.285,2746699994.0
2005-10-06 19:15:00,201.27,201.312,201.174,201.212,3152100000.0
2005-10-06 19:30:00,201.217,201.325,201.169,201.266,3317900000.0
2005-10-06 19:45:00,201.271,201.489,201.156,201.17,2518299998.0
2005-10-06 20:00:00,201.175,201.282,201.164,201.234,2718899998.0
2005-10-06 20:15:00,201.232,201.256,201.136,201.242,3521399997.0
2005-10-06 20:30:00,201.253,201.38,201.224,201.34,4034099993.0
2005-10-06 20:45:00,201.342,201.478,201.285,201.42,3797499998.0
2005-10-06 21:00:00,201.411,201.441,201.276,201.347,2834300003.0
2005-10-06 21:15:00,201.355,201.466,201.324,201.439,2970300003.0
2005-10-06 21:30:00,201.434,201.5,201.379,201.456,1400400002.0
2005-10-06 21:45:00,201.446,201.485,201.373,201.387,1255700003.0
2005-10-06 22:00:00,201.376,201.462,201.302,201.397,1380399999.0
2005-10-06 22:15:00,201.351,201.527,201.296,201.395,1495400005.0
2005-10-06 22:30:00,201.389,201.543,201.325,201.512,1487900001.0
2005-10-06 22:45:00,201.517,201.575,201.424,201.507,1160599999.0
2005-10-06 23:00:00,201.449,201.552,201.291,201.338,833599994.0
2005-10-06 23:15:00,201.318,201.487,201.275,201.428,746999999.0
2005-10-06 23:30:00,201.444,201.528,201.412,201.436,783200003.0
2005-10-06 23:45:00,201.464,201.493,201.404,201.479,709199997.0
2005-10-07 00:00:00,201.504,201.533,201.387,201.393,818900000.0
2005-10-07 00:15:00,201.395,201.449,201.323,201.416,722199996.0
2005-10-07 00:30:00,201.417,201.512,201.383,201.417,685000002.0
2005-10-07 00:45:00,201.388,201.436,201.35,201.393,769200002.0
2005-10-07 01:00:00,201.45,201.482,201.29,201.337,695800001.0
2005-10-07 01:15:00,201.33,201.43,201.3,201.42,848700000.0
2005-10-07 01:30:00,201.429,201.493,201.343,201.415,716000002.0
2005-10-07 01:45:00,201.401,201.454,201.308,201.426,710399998.0
2005-10-07 02:00:00,201.447,201.53,201.368,201.482,841899996.0
2005-10-07 02:15:00,201.487,201.622,201.487,201.559,788800004.0
2005-10-07 02:30:00,201.556,201.592,201.422,201.424,791700000.0
2005-10-07 02:45:00,201.437,201.554,201.368,201.489,811899999.0
2005-10-07 03:00:00,201.478,201.51,201.348,201.349,729900002.0
2005-10-07 03:15:00,201.348,201.382,201.27,201.325,790400001.0
2005-10-07 03:30:00,201.312,201.329,201.167,201.195,733700001.0
2005-10-07 03:45:00,201.191,201.322,201.191,201.297,854500003.0
2005-10-07 04:00:00,201.238,201.336,201.218,201.26,933900002.0
2005-10-07 04:15:00,201.3,201.369,201.206,201.336,724100004.0
2005-10-07 04:30:00,201.343,201.409,201.301,201.327,747899996.0
2005-10-07 04:45:00,201.335,201.442,201.266,201.347,736499998.0
2005-10-07 05:00:00,201.351,201.4,201.246,201.329,751300002.0
2005-10-07 05:15:00,201.31,201.349,201.237,201.328,775900000.0
2005-10-07 05:30:00,201.316,201.368,201.237,201.275,855100003.0
2005-10-07 05:45:00,201.282,201.306,201.166,201.19,719500001.0
2005-10-07 06:00:00,201.207,201.325,201.193,201.257,626300001.0
2005-10-07 06:15:00,201.268,201.337,201.258,201.277,712100000.0
2005-10-07 06:30:00,201.28,201.447,201.277,201.412,736400001.0
2005-10-07 06:45:00,201.435,201.473,201.372,201.473,650500000.0
2005-10-07 07:00:00,201.459,201.502,201.376,201.459,613799999.0
2005-10-07 07:15:00,201.488,201.537,201.428,201.505,682700000.0
2005-10-07 07:30:00,201.495,201.582,201.458,201.551,770700001.0
2005-10-07 07:45:00,201.566,201.6,201.465,201.537,741800001.0
2005-10-07 08:00:00,201.535,201.554,201.331,201.332,692700002.0
2005-10-07 08:15:00,201.339,201.352,201.174,201.178,772700000.0
2005-10-07 08:30:00,201.171,201.264,201.125,201.166,889099999.0
2005-10-07 08:45:00,201.155,201.158,200.799,200.88,639900001.0
2005-10-07 09:00:00,200.898,200.93,200.7,200.783,623999999.0
2005-10-07 09:15:00,200.787,200.794,200.69,200.716,713699999.0
2005-10-07 09:30:00,200.708,200.802,200.558,200.583,715900004.0
2005-10-07 09:45:00,200.578,200.72,200.475,200.696,719399998.0
2005-10-07 10:00:00,200.693,200.744,200.653,200.74,608299999.0
2005-10-07 10:15:00,200.755,200.774,200.674,200.735,746000003.0
2005-10-07 10:30:00,200.742,200.857,200.73,200.824,733000000.0
2005-10-07 10:45:00,200.827,200.829,200.504,200.509,743200001.0
2005-10-07 11:00:00,200.533,200.582,200.507,200.538,554100001.0
2005-10-07 11:15:00,200.528,200.548,200.46,200.465,818499994.0
2005-10-07 11:30:00,200.473,200.588,200.468,200.491,780299998.0
2005-10-07 11:45:00,200.481,200.57,200.435,200.444,803499998.0
2005-10-07 12:00:00,200.448,200.579,200.404,200.578,779499997.0
2005-10-07 12:15:00,200.596,200.644,200.531,200.613,840099998.0
2005-10-07 12:30:00,200.61,200.625,200.496,200.497,816299999.0
2005-10-07 12:45:00,200.465,200.513,200.346,200.422,844199998.0
2005-10-07 13:00:00,200.418,200.563,200.358,200.395,740000003.0
2005-10-07 13:15:00,200.389,200.477,200.348,200.387,820399998.0
2005-10-07 13:30:00,200.386,200.427,200.34,200.422,755699999.0
2005-10-07 13:45:00,200.401,200.461,200.308,200.447,633300001.0
2005-10-07 14:00:00,200.432,200.623,200.432,200.562,682900002.0
2005-10-07 14:15:00,200.553,200.553,200.36,200.468,776900001.0
2005-10-07 14:30:00,200.307,200.675,200.307,200.622,772099998.0
2005-10-07 14:45:00,200.596,200.67,200.499,200.5,834000002.0
2005-10-07 15:00:00,200.499,200.623,200.413,200.427,695200000.0
2005-10-07 15:15:00,200.421,200.482,200.361,200.378,683799999.0
2005-10-07 15:30:00,200.405,200.438,200.244,200.293,771900001.0
2005-10-07 15:45:00,200.288,200.382,200.274,200.297,617600002.0
2005-10-07 16:00:00,200.29,200.454,200.27,200.454,587199998.0
2005-10-07 16:15:00,200.463,200.536,200.179,200.221,775700005.0
2005-10-07 16:30:00,200.214,200.479,200.21,200.441,763799998.0
2005-10-07 16:45:00,200.433,200.475,200.268,200.268,705599996.0
2005-10-07 17:00:00,200.241,200.371,200.123,200.178,733900004.0
2005-10-07 17:15:00,200.209,200.212,200.07,200.185,685599999.0
2005-10-07 17:30:00,200.189,200.316,200.164,200.315,734000004.0
2005-10-07 17:45:00,200.334,200.403,200.189,200.229,761700001.0
2005-10-07 18:00:00,200.254,200.347,200.139,200.315,8214199997.0
2005-10-07 18:15:00,200.311,200.548,200.311,200.506,7340300001.0
2005-10-07 18:30:00,200.511,200.556,200.41,200.471,4467599999.0
2005-10-07 18:45:00,200.47,200.568,200.384,200.568,3123000005.0
2005-10-07 19:00:00,200.547,200.602,200.39,200.453,3019800001.0
2005-10-07 19:15:00,200.466,200.513,200.387,200.478,3116900003.0
2005-10-07 19:30:00,200.496,200.542,200.403,200.448,3119899998.0
2005-10-07 19:45:00,200.449,200.491,200.367,200.435,2292300003.0
2005-10-07 20:00:00,200.437,200.49,200.29,200.292,2735000004.0
2005-10-07 20:15:00,200.327,200.372,200.255,200.301,3590700000.0
2005-10-07 20:30:00,200.299,200.499,200.235,200.499,3943299996.0
2005-10-07 20:45:00,200.452,200.522,200.384,200.384,3911600004.0
2005-10-07 21:00:00,200.385,200.454,200.332,200.407,2920000006.0
2005-10-07 21:15:00,200.432,200.492,200.314,200.374,3089399998.0
2005-10-07 21:30:00,200.408,200.409,200.279,200.325,1479399997.0
2005-10-07 21:45:00,200.344,200.391,200.262,200.27,1287800002.0
2005-10-07 22:00:00,200.223,200.368,200.22,200.335,1558899992.0
2005-10-07 22:15:00,200.33,200.415,200.231,200.25,1468300002.0
2005-10-07 22:30:00,200.25,200.385,200.162,200.338,1275400000.0
2005-10-07 22:45:00,200.367,200.45,200.238,200.418,1043999998.0
2005-10-09 23:00:00,200.227,200.247,200.08,200.13,607800001.0
2005-10-09 23:15:00,200.142,200.21,200.14,200.176,798500001.0
2005-10-09 23:30:00,200.191,200.213,200.152,200.16,744800003.0
2005-10-09 23:45:00,200.162,200.208,200.119,200.155,814300001.0
2005-10-10 00:00:00,200.165,200.185,200.123,200.132,768899999.0
2005-10-10 00:15:00,200.13,200.191,200.073,200.121,803600002.0
2005-10-10 00:30:00,200.151,200.159,200.058,200.089,655899999.0
2005-10-10 00:45:00,200.069,200.126,199.872,199.945,666500001.0
2005-10-10 01:00:00,199.965,200.213,199.831,199.96,841799998.0
2005-10-10 01:15:00,199.997,199.997,199.805,199.83,817799996.0
2005-10-10 01:30:00,199.872,199.989,199.841,199.875,642100002.0
2005-10-10 01:45:00,199.883,200.069,199.865,199.982,756399999.0
2005-10-10 02:00:00,200.06,200.136,199.909,200.094,738700006.0
2005-10-10 02:15:00,200.109,200.187,200.038,200.128,732800000.0
2005-10-10 02:30:00,200.148,200.259,200.133,200.211,839199998.0
2005-10-10 02:45:00,200.166,200.302,200.14,200.289,671500002.0
2005-10-10 03:00:00,200.268,200.373,200.257,200.35,651299999.0
2005-10-10 03:15:00,200.324,200.356,200.202,200.292,715100000.0
2005-10-10 03:30:00,200.239,200.342,200.213,200.294,739700000.0
2005-10-10 03:45:00,200.309,200.37,200.248,200.289,788899997.0
2005-10-10 04:00:00,200.332,200.349,200.218,200.256,841600002.0
2005-10-10 04:15:00,200.291,200.31,200.167,200.18,631000000.0
2005-10-10 04:30:00,200.218,200.27,200.17,200.218,730799998.0
2005-10-10 04:45:00,200.198,200.233,200.12,200.17,771000001.0
2005-10-10 05:00:00,200.155,200.242,200.126,200.167,875800001.0
2005-10-10 05:15:00,200.183,200.316,200.178,200.188,712799997.0
2005-10-10 05:30:00,200.255,200.267,200.16,200.177,839899998.0
2005-10-10 05:45:00,200.202,200.229,200.057,200.06,882200000.0
2005-10-10 06:00:00,200.085,200.151,200.049,200.143,877200002.0
2005-10-10 06:15:00,200.122,200.143,200.048,200.088,797300001.0
2005-10-10 06:30:00,200.058,200.137,200.013,200.091,666299998.0
2005-10-10 06:45:00,200.127,200.225,200.083,200.188,771999999.0
2005-10-10 07:00:00,200.169,200.205,200.065,200.171,721700001.0
2005-10-10 07:15:00,200.163,200.215,200.108,200.157,617300000.0
2005-10-10 07:30:00,200.138,200.233,200.118,200.188,747100003.0
2005-10-10 07:45:00,200.168,200.227,200.082,200.167,874899997.0
2005-10-10 08:00:00,200.178,200.298,200.106,200.163,755399999.0
2005-10-10 08:15:00,200.144,200.299,200.08,200.295,660200001.0
2005-10-10 08:30:00,200.274,200.295,200.185,200.232,725399998.0
2005-10-10 08:45:00,200.199,200.222,200.013,200.081,865099995.0
2005-10-10 09:00:00,200.057,200.14,200.014,200.105,748899997.0
2005-10-10 09:15:00,200.119,200.213,200.112,200.123,746100002.0
2005-10-10 09:30:00,200.107,200.258,200.039,200.256,626800000.0
2005-10-10 09:45:00,200.264,200.359,200.18,200.356,578600000.0
2005-10-10 10:00:00,200.344,200.377,200.258,200.277,691599996.0
2005-10-10 10:15:00,200.29,200.333,200.239,200.255,672900000.0
2005-10-10 10:30:00,200.266,200.402,200.243,200.361,813100000.0
2005-10-10 10:45:00,200.371,200.518,200.32,200.512,702599999.0
2005-10-10 11:00:00,200.538,200.568,200.219,200.228,570199998.0
2005-10-10 11:15:00,200.215,200.285,200.131,200.163,716799996.0
2005-10-10 11:30:00,200.177,200.329,200.175,200.26,832100004.0
2005-10-10 11:45:00,200.265,200.311,200.133,200.212,654900000.0
2005-10-10 12:00:00,200.232,200.3,200.152,200.232,766600000.0
2005-10-10 12:15:00,200.279,200.42,200.262,200.37,772399999.0
2005-10-10 12:30:00,200.358,200.415,200.203,200.236,834699998.0
2005-10-10 12:45:00,200.239,200.406,200.236,200.376,851600002.0
2005-10-10 13:00:00,200.362,200.425,200.314,200.39,713099999.0
2005-10-10 13:15:00,200.4,200.425,200.321,200.381,804199996.0
2005-10-10 13:30:00,200.333,200.415,200.333,200.39,683400000.0
2005-10-10 13:45:00,200.374,200.547,200.372,200.514,676900003.0
2005-10-10 14:00:00,200.497,200.508,200.305,200.355,760700003.0
2005-10-10 14:15:00,200.357,200.413,200.269,200.396,819800002.0
2005-10-10 14:30:00,200.371,200.434,200.272,200.353,682800000.0
2005-10-10 14:45:00,200.345,200.407,200.312,200.345,830499996.0
2005-10-10 15:00:00,200.342,200.44,200.253,200.44,658700000.0
2005-10-10 15:15:00,200.446,200.531,200.381,200.432,723900002.0
2005-10-10 15:30:00,200.452,200.476,200.357,200.377,646500001.0
2005-10-10 15:45:00,200.359,200.393,200.305,200.393,726100002.0
2005-10-10 16:00:00,200.389,200.389,200.276,200.313,615200001.0
2005-10-10 16:15:00,200.321,200.341,200.157,200.164,688299999.0
2005-10-10 16:30:00,200.148,200.277,200.09,200.212,820099999.0
2005-10-10 16:45:00,200.229,200.278,200.063,200.204,805700002.0
2005-10-10 17:00:00,200.21,200.219,200.121,200.203,681399999.0
2005-10-10 17:15:00,200.183,200.233,200.138,200.226,777500001.0
2005-10-10 17:30:00,200.22,200.336,200.195,200.326,736099996.0
2005-10-10 17:45:00,200.328,200.392,200.243,200.35,714299998.0
2005-10-10 18:00:00,200.368,200.424,200.259,200.316,7607700017.0
2005-10-10 18:15:00,200.317,200.382,200.248,200.282,7878800010.0
2005-10-10 18:30:00,200.295,200.308,200.192,200.216,4632600003.0
2005-10-10 18:45:00,200.216,200.311,200.165,200.303,2820800005.0
2005-10-10 19:00:00,200.296,200.436,200.296,200.369,3131600002.0
2005-10-10 19:15:00,200.362,200.415,200.278,200.295,2925999998.0
2005-10-10 19:30:00,200.287,200.362,200.219,200.315,3253899995.0
2005-10-10 19:45:00,200.31,200.432,200.262,200.383,2526899999.0
2005-10-10 20:00:00,200.38,200.463,200.222,200.237,2644099996.0
2005-10-10 20:15:00,200.315,200.327,200.199,200.265,3782599999.0
2005-10-10 20:30:00,200.27,200.329,200.193,200.22,4267699996.0
2005-10-10 20:45:00,200.208,200.24,200.095,200.22,3905100007.0
2005-10-10 21:00:00,200.212,200.263,200.142,200.209,2819300007.0
2005-10-10 21:15:00,200.215,200.283,200.082,200.189,2930099999.0
2005-10-10 21:30:00,200.18,200.377,200.103,200.234,1413899999.0
2005-10-10 21:45:00,200.24,200.34,200.214,200.303,1159500002.0
2005-10-10 22:00:00,200.284,200.398,200.284,200.354,1402699999.0
2005-10-10 22:15:00,200.364,200.517,200.333,200.388,1484500003.0
2005-10-10 22:30:00,200.413,200.446,200.342,200.387,1352399996.0
2005-10-10 22:45:00,200.384,200.401,200.269,200.388,1101300001.0
2005-10-10 23:00:00,200.351,200.407,200.283,200.333,866999998.0
2005-10-10 23:15:00,200.342,200.366,200.161,200.305,889399998.0
2005-10-10 23:30:00,200.302,200.411,200.191,200.278,691200000.0
2005-10-10 23:45:00,200.265,200.357,200.176,200.31,741800002.0
2005-10-11 00:00:00,200.328,200.362,200.276,200.315,774199999.0
2005-10-11 00:15:00,200.299,200.413,200.258,200.373,750900002.0
2005-10-11 00:30:00,200.37,200.431,200.253,200.345,655500002.0
2005-10-11 00:45:00,200.331,200.331,200.228,200.255,700599999.0
2005-10-11 01:00:00,200.282,200.352,200.22,200.272,895399998.0
2005-10-11 01:15:00,200.252,200.284,200.122,200.201,752100006.0
2005-10-11 01:30:00,200.188,200.26,200.132,200.215,688400003.0
2005-10-11 01:45:00,200.205,200.21,200.011,200.089,705299999.0
2005-10-11 02:00:00,200.054,200.249,200.025,200.034,640900000.0
2005-10-11 02:15:00,200.058,200.077,199.938,199.986,816299999.0
2005-10-11 02:30:00,199.966,200.04,199.919,200.002,801700001.0
2005-10-11 02:45:00,200.0,200.116,199.886,199.968,793500001.0
2005-10-11 03:00:00,199.95,199.97,199.679,199.75,616299999.0
2005-10-11 03:15:00,199.753,199.831,199.705,199.723,816999999.0
2005-10-11 03:30:00,199.716,199.805,199.657,199.754,624899999.0
2005-10-11 03:45:00,199.785,199.813,199.736,199.781,852900001.0
2005-10-11 04:00:00,199.776,199.855,199.74,199.795,821200001.0
2005-10-11 04:15:00,199.808,199.897,199.732,199.877,811700001.0
2005-10-11 04:30:00,199.883,199.886,199.761,199.803,605799997.0
2005-10-11 04:45:00,199.803,199.869,199.75,199.838,768000001.0
2005-10-11 05:00:00,199.818,199.903,199.788,199.864,670399998.0
2005-10-11 05:15:00,199.836,199.874,199.763,199.783,862999998.0
2005-10-11 05:30:00,199.791,199.826,199.724,199.802,783799998.0
2005-10-11 05:45:00,199.8,199.881,199.76,199.833,697900000.0
2005-10-11 06:00:00,199.842,199.95,199.842,199.89,676300002.0
2005-10-11 06:15:00,199.889,199.913,199.797,199.913,834100000.0
2005-10-11 06:30:00,199.923,199.931,199.842,199.864,742699999.0
2005-10-11 06:45:00,199.865,199.935,199.803,199.912,729400001.0
2005-10-11 07:00:00,199.87,199.884,199.69,199.752,717100001.0
2005-10-11 07:15:00,199.75,199.815,199.699,199.707,756600001.0
2005-10-11 07:30:00,199.697,199.767,199.654,199.714,653599998.0
2005-10-11 07:45:00,199.711,199.766,199.587,199.592,800999999.0
2005-10-11 08:00:00,199.579,199.601,199.457,199.485,599500000.0
2005-10-11 08:15:00,199.48,199.62,199.411,199.607,675200001.0
2005-10-11 08:30:00,199.598,199.773,199.58,199.667,846500003.0
2005-10-11 08:45:00,199.664,199.681,199.542,199.568,825100006.0
2005-10-11 09:00:00,199.552,199.569,199.395,199.487,711100000.0
2005-10-11 09:15:00,199.484,199.585,199.448,199.451,703200001.0
2005-10-11 09:30:00,199.439,199.471,199.278,199.298,787499999.0
2005-10-11 09:45:00,199.317,199.398,199.247,199.385,874100000.0
2005-10-11 10:00:00,199.395,199.409,199.312,199.373,759000004.0
2005-10-11 10:15:00,199.363,199.416,199.274,199.346,729800001.0
2005-10-11 10:30:00,199.353,199.393,199.113,199.354,773600001.0
2005-10-11 10:45:00,199.364,199.6,199.268,199.503,687600002.0
2005-10-11 11:00:00,199.495,199.584,199.414,199.534,581299999.0
2005-10-11 11:15:00,199.525,199.701,199.428,199.647,695800003.0
2005-10-11 11:30:00,199.656,199.858,199.656,199.799,803199997.0
2005-10-11 11:45:00,199.791,199.991,199.756,199.896,767699999.0
2005-10-11 12:00:00,199.914,199.914,199.77,199.883,789700002.0
2005-10-11 12:15:00,199.895,199.918,199.753,199.775,840300001.0
2005-10-11 12:30:00,199.753,199.985,199.734,199.903,838399998.0
2005-10-11 12:45:00,199.93,200.098,199.92,200.068,706200000.0
2005-10-11 13:00:00,200.07,200.087,199.924,199.997,880900001.0
2005-10-11 13:15:00,199.974,199.981,199.769,199.769,766500001.0
2005-10-11 13:30:00,199.752,199.867,199.695,199.81,672500001.0
2005-10-11 13:45:00,199.789,199.84,199.738,199.778,671800001.0
2005-10-11 14:00:00,199.76,199.827,199.688,199.773,690799999.0
2005-10-11 14:15:00,199.779,199.791,199.653,199.689,810799998.0
2005-10-11 14:30:00,199.669,199.774,199.612,199.647,800900000.0
2005-10-11 14:45:00,199.675,199.762,199.619,199.715,727900000.0
2005-10-11 15:00:00,199.684,199.718,199.567,199.605,677299998.0
2005-10-11 15:15:00,199.584,199.62,199.505,199.53,740000002.0
2005-10-11 15:30:00,199.517,199.602,199.399,199.487,662400002.0
2005-10-11 15:45:00,199.471,199.536,199.353,199.416,656600000.0
2005-10-11 16:00:00,199.406,199.542,199.39,199.454,659599996.0
2005-10-11 16:15:00,199.458,199.64,199.438,199.63,773500000.0
2005-10-11 16:30:00,199.616,199.687,199.541,199.562,764900001.0
2005-10-11 16:45:00,199.556,199.767,199.526,199.721,762900001.0
2005-10-11 17:00:00,199.717,199.824,199.672,199.683,759199999.0
2005-10-11 17:15:00,199.689,199.757,199.64,199.725,623799999.0
2005-10-11 17:30:00,199.726,199.804,199.656,199.656,756999997.0
2005-10-11 17:45:00,199.728,199.764,199.637,199.687,626800001.0
2005-10-11 18:00:00,199.695,199.75,199.641,199.735,8140500001.0
2005-10-11 18:15:00,199.768,199.884,199.71,199.862,7734799994.0
2005-10-11 18:30:00,199.861,199.866,199.73,199.782,4708699997.0
2005-10-11 18:45:00,199.726,199.888,199.722,199.855,3137200012.0
2005-10-11 19:00:00,199.838,199.894,199.725,199.825,2891800002.0
2005-10-11 19:15:00,199.814,199.838,199.697,199.788,3025700003.0
2005-10-11 19:30:00,199.786,199.796,199.668,199.76,3298000001.0
2005-10-11 19:45:00,199.76,199.883,199.726,199.816,2505999998.0
2005-10-11 20:00:00,199.814,199.821,199.688,199.688,2718899998.0
2005-10-11 20:15:00,199.692,199.989,199.68,199.875,3466000004.0
2005-10-11 20:30:00,199.889,199.975,199.799,199.953,3957099999.0
2005-10-11 20:45:00,199.953,200.012,199.829,199.878,3804400005.0
2005-10-11 21:00:00,199.885,199.921,199.762,199.805,2933800003.0
2005-10-11 21:15:00,199.807,199.868,199.744,199.818,2944700008.0
2005-10-11 21:30:00,199.816,199.973,199.748,199.917,1447100000.0
2005-10-11 21:45:00,199.969,199.999,199.879,199.975,1109000003.0
2005-10-11 22:00:00,199.946,199.971,199.781,199.911,1495599998.0
2005-10-11 22:15:00,199.868,199.917,199.794,199.873,1620400004.0
2005-10-11 22:30:00,199.808,199.972,199.806,199.957,1455400000.0
2005-10-11 22:45:00,199.96,200.017,199.883,199.986,1206600001.0
2005-10-11 23:00:00,199.948,200.028,199.844,199.897,701399999.0
2005-10-11 23:15:00,199.882,199.98,199.797,199.921,794900002.0
2005-10-11 23:30:00,199.917,199.954,199.851,199.913,673100000.0
2005-10-11 23:45:00,199.915,199.949,199.779,199.826,741500000.0
2005-10-12 00:00:00,199.873,199.935,199.755,199.793,988100001.0
2005-10-12 00:15:00,199.8,199.89,199.753,199.878,773400003.0
2005-10-12 00:30:00,199.852,199.95,199.774,199.859,754900005.0
2005-10-12 00:45:00,199.838,199.942,199.837,199.896,892199999.0
2005-10-12 01:00:00,199.879,199.934,199.811,199.833,816200000.0
2005-10-12 01:15:00,199.846,199.972,199.761,199.85,700600004.0
2005-10-12 01:30:00,199.85,199.85,199.616,199.65,720900002.0
2005-10-12 01:45:00,199.655,199.717,199.613,199.673,732099998.0
2005-10-12 02:00:00,199.656,199.731,199.641,199.687,813600003.0
2005-10-12 02:15:00,199.692,199.744,199.64,199.71,717400002.0
2005-10-12 02:30:00,199.708,199.727,199.615,199.663,883600000.0
2005-10-12 02:45:00,199.616,199.795,199.602,199.776,771000001.0
2005-10-12 03:00:00,199.782,199.826,199.651,199.757,751900000.0
2005-10-12 03:15:00,199.743,199.778,199.684,199.702,728600000.0
2005-10-12 03:30:00,199.699,199.759,199.632,199.684,860000003.0
2005-10-12 03:45:00,199.697,199.873,199.664,199.861,733599997.0
2005-10-12 04:00:00,199.85,199.872,199.674,199.742,694299998.0
2005-10-12 04:15:00,199.774,199.804,199.661,199.764,593800000.0
2005-10-12 04:30:00,199.743,199.829,199.702,199.747,715400003.0
2005-10-12 04:45:00,199.766,199.791,199.686,199.778,749300002.0
2005-10-12 05:00:00,199.72,199.805,199.68,199.803,784499999.0
2005-10-12 05:15:00,199.819,199.875,199.771,199.779,844500003.0
2005-10-12 05:30:00,199.834,199.869,199.766,199.838,692999999.0
2005-10-12 05:45:00,199.836,199.866,199.718,199.76,909800002.0
2005-10-12 06:00:00,199.746,199.814,199.64,199.716,778700001.0
2005-10-12 06:15:00,199.718,199.859,199.67,199.84,774400001.0
2005-10-12 06:30:00,199.84,199.954,199.764,199.882,672100001.0
2005-10-12 06:45:00,199.92,199.984,199.869,199.965,701399997.0
2005-10-12 07:00:00,199.962,200.011,199.878,199.999,825800001.0
2005-10-12 07:15:00,199.981,199.985,199.786,199.845,835699999.0
2005-10-12 07:30:00,199.843,199.896,199.787,199.83,706200000.0
2005-10-12 07:45:00,199.829,199.843,199.668,199.695,762600000.0
2005-10-12 08:00:00,199.681,199.705,199.611,199.627,745199999.0
2005-10-12 08:15:00,199.61,199.656,199.541,199.64,671000001.0
2005-10-12 08:30:00,199.64,199.683,199.52,199.595,908699998.0
2005-10-12 08:45:00,199.579,199.651,199.496,199.552,728199998.0
2005-10-12 09:00:00,199.55,199.733,199.55,199.706,682800002.0
2005-10-12 09:15:00,199.711,199.77,199.598,199.646,701000000.0
2005-10-12 09:30:00,199.643,199.707,199.564,199.598,726700005.0
2005-10-12 09:45:00,199.601,199.638,199.507,199.591,810699999.0
2005-10-12 10:00:00,199.58,199.844,199.538,199.703,721200001.0
2005-10-12 10:15:00,199.717,199.787,199.657,199.729,732900000.0
2005-10-12 10:30:00,199.653,199.829,199.563,199.648,822300005.0
2005-10-12 10:45:00,199.673,199.799,199.586,199.779,976500001.0
2005-10-12 11:00:00,199.794,199.875,199.756,199.832,686699999.0
2005-10-12 11:15:00,199.826,200.067,199.815,200.004,746999999.0
2005-10-12 11:30:00,200.003,200.101,199.941,199.973,760500001.0
2005-10-12 11:45:00,199.978,200.03,199.815,199.961,729500001.0
2005-10-12 12:00:00,199.979,200.107,199.926,200.103,838300002.0
2005-10-12 12:15:00,200.091,200.131,199.969,200.017,768500001.0
2005-10-12 12:30:00,200.019,200.271,200.019,200.197,767600001.0
2005-10-12 12:45:00,200.197,200.264,200.163,200.168,764799999.0
2005-10-12 13:00:00,200.151,200.402,200.135,200.378,720800000.0
2005-10-12 13:15:00,200.365,200.515,200.333,200.512,892100000.0
2005-10-12 13:30:00,200.5,200.51,200.394,200.435,608899999.0
2005-10-12 13:45:00,200.419,200.451,200.325,200.332,609200000.0
2005-10-12 14:00:00,200.293,200.343,200.19,200.208,787400000.0
2005-10-12 14:15:00,200.23,200.406,200.193,200.387,791400003.0
2005-10-12 14:30:00,200.379,200.482,200.353,200.424,800299999.0
2005-10-12 14:45:00,200.412,200.513,200.375,200.513,806500003.0
2005-10-12 15:00:00,200.538,200.544,200.395,200.504,719800001.0
2005-10-12 15:15:00,200.478,200.509,200.424,200.439,772099998.0
2005-10-12 15:30:00,200.441,200.489,200.336,200.338,745300000.0
2005-10-12 15:45:00,200.333,200.356,200.236,200.307,923500006.0
2005-10-12 16:00:00,200.301,200.456,200.301,200.428,671499999.0
2005-10-12 16:15:00,200.449,200.482,200.38,200.436,715300003.0
2005-10-12 16:30:00,200.419,200.46,200.323,200.379,836899996.0
2005-10-12 16:45:00,200.387,200.433,200.25,200.261,827599999.0
2005-10-12 17:00:00,200.266,200.331,200.221,200.331,767599999.0
2005-10-12 17:15:00,200.33,200.52,200.299,200.507,816500000.0
2005-10-12 17:30:00,200.484,200.55,200.45,200.477,653000000.0
2005-10-12 17:45:00,200.487,200.522,200.406,200.406,683699999.0
2005-10-12 18:00:00,200.416,200.476,200.377,200.405,8035100004.0
2005-10-12 18:15:00,200.418,200.561,200.404,200.475,7162800006.0
2005-10-12 18:30:00,200.46,200.529,200.348,200.452,4620799996.0
2005-10-12 18:45:00,200.384,200.45,200.314,200.342,3356100008.0
2005-10-12 19:00:00,200.345,200.385,200.295,200.351,2736599996.0
2005-10-12 19:15:00,200.358,200.415,200.317,200.379,3153600001.0
2005-10-12 19:30:00,200.349,200.489,200.327,200.431,3148299997.0
2005-10-12 19:45:00,200.441,200.457,200.298,200.326,2297099996.0
2005-10-12 20:00:00,200.354,200.381,200.132,200.166,2765999998.0
2005-10-12 20:15:00,200.175,200.345,200.154,200.25,3292800003.0
2005-10-12 20:30:00,200.252,200.322,200.194,200.22,3920299992.0
2005-10-12 20:45:00,200.22,200.251,200.104,200.199,3797000001.0
2005-10-12 21:00:00,200.221,200.264,200.123,200.219,3083800000.0
2005-10-12 21:15:00,200.214,200.316,200.198,200.264,3064400010.0
2005-10-12 21:30:00,200.264,200.301,200.203,200.233,1488000001.0
2005-10-12 21:45:00,200.248,200.312,200.192,200.273,1181000001.0
2005-10-12 22:00:00,200.243,200.313,200.188,200.194,1528800005.0
2005-10-12 22:15:00,200.194,200.258,200.15,200.215,1435199998.0
2005-10-12 22:30:00,200.214,200.291,200.181,200.243,1503299998.0
2005-10-12 22:45:00,200.249,200.355,200.227,200.331,1046000001.0
2005-10-12 23:00:00,200.316,200.343,200.23,200.288,615099998.0
2005-10-12 23:15:00,200.291,200.323,200.175,200.202,876600000.0
2005-10-12 23:30:00,200.272,200.289,200.176,200.225,655199997.0
2005-10-12 23:45:00,200.223,200.385,200.219,200.34,843600001.0
2005-10-13 00:00:00,200.315,200.35,200.203,200.269,837399997.0
2005-10-13 00:15:00,200.25,200.3,200.173,200.179,839499996.0
2005-10-13 00:30:00,200.199,200.274,200.16,200.183,712500000.0
2005-10-13 00:45:00,200.156,200.341,200.141,200.302,697500000.0
2005-10-13 01:00:00,200.279,200.363,200.249,200.255,618399999.0
2005-10-13 01:15:00,200.339,200.407,200.275,200.365,853499997.0
2005-10-13 01:30:00,200.383,200.524,200.383,200.49,828400000.0
2005-10-13 01:45:00,200.515,200.575,200.477,200.54,824699998.0
2005-10-13 02:00:00,200.531,200.589,200.504,200.551,674399998.0
2005-10-13 02:15:00,200.552,200.608,200.507,200.509,783000001.0
2005-10-13 02:30:00,200.553,200.592,200.442,200.468,808799999.0
2005-10-13 02:45:00,200.485,200.497,200.362,200.429,792900004.0
2005-10-13 03:00:00,200.424,200.511,200.414,200.421,581800000.0
2005-10-13 03:15:00,200.416,200.437,200.224,200.232,760300000.0
2005-10-13 03:30:00,200.227,200.336,200.185,200.266,712699999.0
2005-10-13 03:45:00,200.256,200.46,200.241,200.426,719800000.0
2005-10-13 04:00:00,200.4,200.474,200.37,200.422,776300000.0
2005-10-13 04:15:00,200.422,200.518,200.319,200.51,710099999.0
2005-10-13 04:30:00,200.469,200.525,200.405,200.405,619799999.0
2005-10-13 04:45:00,200.4,200.424,200.299,200.317,730400002.0
2005-10-13 05:00:00,200.323,200.382,200.286,200.356,750000000.0
2005-10-13 05:15:00,200.355,200.424,200.261,200.339,779699999.0
2005-10-13 05:30:00,200.359,200.423,200.319,200.41,665199999.0
2005-10-13 05:45:00,200.456,200.549,200.403,200.505,856900001.0
2005-10-13 06:00:00,200.505,200.567,200.488,200.516,729900001.0
2005-10-13 06:15:00,200.526,200.588,200.455,200.579,817099998.0
2005-10-13 06:30:00,200.529,200.575,200.453,200.489,795699998.0
2005-10-13 06:45:00,200.502,200.553,200.439,200.489,682900001.0
2005-10-13 07:00:00,200.507,200.583,200.472,200.523,759200003.0
2005-10-13 07:15:00,200.5,200.552,200.427,200.447,772599999.0
2005-10-13 07:30:00,200.457,200.473,200.373,200.436,769200000.0
2005-10-13 07:45:00,200.417,200.487,200.339,200.355,852100001.0
2005-10-13 08:00:00,200.356,200.369,200.259,200.278,697300001.0
2005-10-13 08:15:00,200.288,200.415,200.276,200.322,748999998.0
2005-10-13 08:30:00,200.32,200.443,200.32,200.365,875799998.0
2005-10-13 08:45:00,200.36,200.458,200.326,200.44,688899999.0
2005-10-13 09:00:00,200.427,200.466,200.297,200.297,840300000.0
2005-10-13 09:15:00,200.302,200.457,200.286,200.438,847699999.0
2005-10-13 09:30:00,200.439,200.486,200.348,200.45,819600003.0
2005-10-13 09:45:00,200.466,200.467,200.31,200.325,795499999.0
2005-10-13 10:00:00,200.3,200.478,200.249,200.415,677700001.0
2005-10-13 10:15:00,200.426,200.553,200.352,200.352,719499999.0
2005-10-13 10:30:00,200.364,200.557,200.359,200.543,861400000.0
2005-10-13 10:45:00,200.549,200.65,200.447,200.596,732400003.0
2005-10-13 11:00:00,200.575,200.712,200.513,200.55,856400002.0
2005-10-13 11:15:00,200.548,200.667,200.539,200.644,744400002.0
2005-10-13 11:30:00,200.633,200.69,200.505,200.579,827699997.0
2005-10-13 11:45:00,200.591,200.655,200.537,200.564,624299998.0
2005-10-13 12:00:00,200.578,200.817,200.557,200.686,767100000.0
2005-10-13 12:15:00,200.687,200.689,200.604,200.658,711000002.0
2005-10-13 12:30:00,200.666,200.782,200.654,200.702,770199999.0
2005-10-13 12:45:00,200.703,200.861,200.695,200.772,734999999.0
2005-10-13 13:00:00,200.776,200.833,200.662,200.688,802799999.0
2005-10-13 13:15:00,200.685,200.705,200.596,200.697,686000000.0
2005-10-13 13:30:00,200.688,200.8,200.675,200.771,548300000.0
2005-10-13 13:45:00,200.758,200.935,200.751,200.901,722900000.0
2005-10-13 14:00:00,200.887,200.946,200.756,200.759,754099996.0
2005-10-13 14:15:00,200.754,200.888,200.712,200.74,797999998.0
2005-10-13 14:30:00,200.754,200.791,200.509,200.654,651299998.0
2005-10-13 14:45:00,200.66,200.713,200.509,200.688,738900000.0
2005-10-13 15:00:00,200.7,200.755,200.613,200.641,738399997.0
2005-10-13 15:15:00,200.627,200.78,200.565,200.712,733699999.0
2005-10-13 15:30:00,200.703,200.833,200.588,200.797,693999999.0
2005-10-13 15:45:00,200.793,200.822,200.702,200.707,648499995.0
2005-10-13 16:00:00,200.704,200.773,200.65,200.729,761200000.0
2005-10-13 16:15:00,200.768,200.866,200.709,200.732,646700002.0
2005-10-13 16:30:00,200.734,200.865,200.697,200.822,940600001.0
2005-10-13 16:45:00,200.825,200.91,200.81,200.843,885899998.0
2005-10-13 17:00:00,200.861,200.95,200.861,200.915,784600001.0
2005-10-13 17:15:00,200.908,201.001,200.868,200.993,683500001.0
2005-10-13 17:30:00,200.98,201.089,200.98,201.014,817399999.0
2005-10-13 17:45:00,201.014,201.076,200.852,200.955,629300001.0
2005-10-13 18:00:00,200.98,201.055,200.899,201.027,7620199994.0
2005-10-13 18:15:00,201.043,201.043,200.718,200.816,8000000007.0
2005-10-13 18:30:00,200.827,201.125,200.798,201.074,4513400001.0
2005-10-13 18:45:00,201.091,201.212,201.027,201.095,3138300008.0
2005-10-13 19:00:00,201.107,201.21,201.043,201.192,2898799999.0
2005-10-13 19:15:00,201.19,201.282,201.1,201.248,3183899999.0
2005-10-13 19:30:00,201.242,201.372,201.218,201.275,3466800001.0
2005-10-13 19:45:00,201.283,201.301,201.117,201.143,2601099997.0
2005-10-13 20:00:00,201.145,201.246,201.061,201.179,2730500004.0
2005-10-13 20:15:00,201.169,201.205,201.054,201.085,3610799995.0
2005-10-13 20:30:00,201.071,201.132,201.037,201.064,4137300003.0
2005-10-13 20:45:00,201.055,201.057,200.883,200.931,3935699997.0
2005-10-13 21:00:00,200.929,200.929,200.796,200.898,2973500007.0
2005-10-13 21:15:00,200.895,200.964,200.793,200.793,3265600005.0
2005-10-13 21:30:00,200.788,200.895,200.747,200.79,1340700000.0
2005-10-13 21:45:00,200.816,200.897,200.747,200.762,1255900005.0
2005-10-13 22:00:00,200.735,200.741,200.557,200.601,1513100001.0
2005-10-13 22:15:00,200.589,200.761,200.56,200.711,1587799997.0
2005-10-13 22:30:00,200.701,200.913,200.67,200.891,1486299997.0
2005-10-13 22:45:00,200.889,201.165,200.855,201.135,1166399996.0
2005-10-13 23:00:00,201.127,201.266,201.105,201.219,770500001.0
2005-10-13 23:15:00,201.198,201.248,201.09,201.09,789800004.0
2005-10-13 23:30:00,201.074,201.104,200.94,201.022,689300002.0
2005-10-13 23:45:00,201.023,201.036,200.883,200.994,746899999.0
2005-10-14 00:00:00,200.998,201.054,200.919,200.943,726199998.0
2005-10-14 00:15:00,200.944,200.998,200.771,200.774,765000003.0
2005-10-14 00:30:00,200.776,200.88,200.69,200.823,751400001.0
2005-10-14 00:45:00,200.829,200.841,200.646,200.814,656500001.0
2005-10-14 01:00:00,200.828,200.896,200.769,200.851,707900001.0
2005-10-14 01:15:00,200.836,200.939,200.828,200.899,710899999.0
2005-10-14 01:30:00,200.869,200.919,200.758,200.857,835399999.0
2005-10-14 01:45:00,200.872,200.965,200.844,200.913,822300000.0
2005-10-14 02:00:00,200.964,200.978,200.826,200.937,616299998.0
2005-10-14 02:15:00,200.957,201.006,200.829,200.896,643700002.0
2005-10-14 02:30:00,200.92,201.067,200.875,201.015,805399998.0
2005-10-14 02:45:00,201.0,201.049,200.937,200.988,811399998.0
2005-10-14 03:00:00,200.99,200.99,200.81,200.902,732300002.0
2005-10-14 03:15:00,200.904,200.989,200.828,200.855,819799995.0
2005-10-14 03:30:00,200.869,200.896,200.801,200.854,702800001.0
2005-10-14 03:45:00,200.845,200.945,200.786,200.945,704299999.0
2005-10-14 04:00:00,200.935,201.009,200.851,200.959,889799999.0
2005-10-14 04:15:00,200.962,201.044,200.835,200.89,741099999.0
2005-10-14 04:30:00,200.879,201.03,200.866,200.981,620399999.0
2005-10-14 04:45:00,200.989,201.055,200.957,200.996,782300000.0
2005-10-14 05:00:00,200.988,201.054,200.96,201.029,899800002.0
2005-10-14 05:15:00,201.014,201.039,200.969,200.993,710199999.0
2005-10-14 05:30:00,200.996,201.008,200.896,200.932,719300001.0
2005-10-14 05:45:00,200.952,201.015,200.92,200.966,717500002.0
2005-10-14 06:00:00,200.968,201.035,200.879,200.964,809000002.0
2005-10-14 06:15:00,200.979,200.987,200.832,200.845,903500001.0
2005-10-14 06:30:00,200.828,200.892,200.797,200.854,773000000.0
2005-10-14 06:45:00,200.858,200.94,200.751,200.77,776999999.0
2005-10-14 07:00:00,200.756,200.865,200.747,200.831,765499998.0
2005-10-14 07:15:00,200.828,200.996,200.828,200.94,777000000.0
2005-10-14 07:30:00,200.934,200.998,200.888,200.9,670700000.0
2005-10-14 07:45:00,200.952,200.952,200.841,200.867,848500001.0
2005-10-14 08:00:00,200.857,201.013,200.84,200.957,645700000.0
2005-10-14 08:15:00,200.92,201.06,200.888,201.028,766300002.0
2005-10-14 08:30:00,201.025,201.114,201.02,201.061,866500006.0
2005-10-14 08:45:00,201.06,201.221,201.003,201.203,663700001.0
2005-10-14 09:00:00,201.183,201.255,201.148,201.237,696100001.0
2005-10-14 09:15:00,201.235,201.262,201.072,201.095,765199998.0
2005-10-14 09:30:00,201.068,201.235,201.048,201.176,764500000.0
2005-10-14 09:45:00,201.176,201.275,201.077,201.081,754300002.0
2005-10-14 10:00:00,201.079,201.091,201.003,201.035,714500002.0
2005-10-14 10:15:00,201.051,201.128,200.97,201.099,610400000.0
2005-10-14 10:30:00,201.107,201.168,201.07,201.132,727400000.0
2005-10-14 10:45:00,201.152,201.17,201.073,201.075,815100000.0
2005-10-14 11:00:00,201.081,201.166,200.92,200.94,678299996.0
2005-10-14 11:15:00,200.93,200.93,200.723,200.784,737699997.0
2005-10-14 11:30:00,200.788,200.864,200.716,200.747,803500003.0
2005-10-14 11:45:00,200.741,200.946,200.716,200.882,646500002.0
2005-10-14 12:00:00,200.872,200.926,200.685,200.79,759700000.0
2005-10-14 12:15:00,200.786,200.911,200.782,200.883,740400000.0
2005-10-14 12:30:00,200.904,200.944,200.817,200.817,684300002.0
2005-10-14 12:45:00,200.811,200.936,200.697,200.837,739199998.0
2005-10-14 13:00:00,200.81,200.904,200.789,200.796,708400000.0
2005-10-14 13:15:00,200.796,200.861,200.682,200.797,843300000.0
2005-10-14 13:30:00,200.802,200.872,200.783,200.827,729199998.0
2005-10-14 13:45:00,200.805,200.869,200.696,200.782,832000000.0
2005-10-14 14:00:00,200.771,200.845,200.745,200.81,678300000.0
2005-10-14 14:15:00,200.814,200.941,200.73,200.74,596400000.0
2005-10-14 14:30:00,200.83,200.949,200.695,200.938,789699997.0
2005-10-14 14:45:00,200.96,201.146,200.932,201.126,717799998.0
2005-10-14 15:00:00,201.161,201.273,201.092,201.169,762399999.0
2005-10-14 15:15:00,201.2,201.269,201.073,201.252,769199997.0
2005-10-14 15:30:00,201.257,201.411,201.211,201.292,759100004.0
2005-10-14 15:45:00,201.297,201.364,201.108,201.108,749900000.0
2005-10-14 16:00:00,201.073,201.405,201.072,201.39,679200001.0
2005-10-14 16:15:00,201.413,201.452,201.061,201.14,639900003.0
2005-10-14 16:30:00,201.111,201.28,201.001,201.262,1021300005.0
2005-10-14 16:45:00,201.265,201.584,201.168,201.577,925000001.0
2005-10-14 17:00:00,201.549,201.549,201.396,201.428,806400006.0
2005-10-14 17:15:00,201.433,201.568,201.276,201.48,735000003.0
2005-10-14 17:30:00,201.489,201.687,201.462,201.586,720199997.0
2005-10-14 17:45:00,201.596,201.69,201.555,201.562,663100002.0
2005-10-14 18:00:00,201.554,201.623,201.459,201.545,7886499997.0
2005-10-14 18:15:00,201.567,201.678,201.522,201.623,7504800001.0
2005-10-14 18:30:00,201.625,201.672,201.539,201.604,4380100000.0
2005-10-14 18:45:00,201.622,201.697,201.553,201.654,2994000003.0
2005-10-14 19:00:00,201.629,201.711,201.462,201.535,2720800001.0
2005-10-14 19:15:00,201.54,201.639,201.475,201.591,3081600002.0
2005-10-14 19:30:00,201.583,201.703,201.577,201.647,3014699993.0
2005-10-14 19:45:00,201.653,201.685,201.52,201.586,2520399997.0
2005-10-14 20:00:00,201.582,201.596,201.499,201.535,2900600003.0
2005-10-14 20:15:00,201.555,201.673,201.494,201.519,3733200003.0
2005-10-14 20:30:00,201.507,201.62,201.441,201.55,4151999992.0
2005-10-14 20:45:00,201.582,201.72,201.556,201.685,3934800010.0
2005-10-14 21:00:00,201.679,201.739,201.604,201.708,2993399999.0
2005-10-14 21:15:00,201.704,201.81,201.609,201.763,3057199995.0
2005-10-14 21:30:00,201.765,201.779,201.623,201.635,1329899994.0
2005-10-14 21:45:00,201.662,201.773,201.548,201.74,1155400004.0
2005-10-14 22:00:00,201.729,201.895,201.682,201.768,1392400002.0
2005-10-14 22:15:00,201.754,201.835,201.616,201.776,1553900001.0
2005-10-14 22:30:00,201.755,201.837,201.714,201.783,1381299999.0
2005-10-14 22:45:00,201.782,201.813,201.695,201.755,1096500001.0
2005-10-16 23:00:00,201.698,201.863,201.698,201.773,740600000.0
2005-10-16 23:15:00,201.827,201.851,201.699,201.72,750699998.0
2005-10-16 23:30:00,201.764,201.796,201.657,201.763,703299998.0
2005-10-16 23:45:00,201.755,201.867,201.704,201.759,881699998.0
2005-10-17 00:00:00,201.775,201.917,201.728,201.891,765800001.0
2005-10-17 00:15:00,201.902,201.93,201.662,201.674,732700000.0
2005-10-17 00:30:00,201.686,201.745,201.56,201.621,646900001.0
2005-10-17 00:45:00,201.709,201.709,201.509,201.601,692799997.0
2005-10-17 01:00:00,201.585,201.696,201.517,201.598,766500000.0
2005-10-17 01:15:00,201.652,201.774,201.565,201.587,724200001.0
2005-10-17 01:30:00,201.689,201.704,201.547,201.61,713900003.0
2005-10-17 01:45:00,201.608,201.653,201.457,201.462,890100001.0
2005-10-17 02:00:00,201.43,201.634,201.329,201.58,724899999.0
2005-10-17 02:15:00,201.607,201.661,201.487,201.612,741499998.0
2005-10-17 02:30:00,201.578,201.7,201.527,201.677,767900002.0
2005-10-17 02:45:00,201.656,201.864,201.619,201.783,711600000.0
2005-10-17 03:00:00,201.778,201.855,201.708,201.756,825800000.0
2005-10-17 03:15:00,201.763,201.782,201.562,201.578,798100001.0
2005-10-17 03:30:00,201.602,201.654,201.447,201.517,688800000.0
2005-10-17 03:45:00,201.503,201.641,201.489,201.61,745900000.0
2005-10-17 04:00:00,201.621,201.762,201.554,201.635,630100002.0
2005-10-17 04:15:00,201.682,201.71,201.596,201.599,707299998.0
2005-10-17 04:30:00,201.645,201.67,201.497,201.57,762699997.0
2005-10-17 04:45:00,201.565,201.708,201.549,201.622,737700001.0
2005-10-17 05:00:00,201.625,201.737,201.618,201.684,719400000.0
2005-10-17 05:15:00,201.682,201.759,201.618,201.675,807300000.0
2005-10-17 05:30:00,201.704,201.747,201.585,201.631,848699999.0
2005-10-17 05:45:00,201.617,201.671,201.562,201.601,863700000.0
2005-10-17 06:00:00,201.6,201.752,201.583,201.669,705599997.0
2005-10-17 06:15:00,201.668,201.756,201.613,201.623,867900002.0
2005-10-17 06:30:00,201.618,201.725,201.597,201.658,799899999.0
2005-10-17 06:45:00,201.646,201.731,201.604,201.655,725400001.0
2005-10-17 07:00:00,201.646,201.757,201.611,201.625,800700002.0
2005-10-17 07:15:00,201.637,201.758,201.598,201.733,879400001.0
2005-10-17 07:30:00,201.732,201.832,201.714,201.808,626800002.0
2005-10-17 07:45:00,201.824,201.897,201.761,201.834,846399996.0
2005-10-17 08:00:00,201.83,201.861,201.6,201.649,815500001.0
2005-10-17 08:15:00,201.662,201.795,201.589,201.782,702700001.0
2005-10-17 08:30:00,201.78,201.885,201.77,201.87,777300000.0
2005-10-17 08:45:00,201.869,201.904,201.753,201.904,661700000.0
2005-10-17 09:00:00,201.899,201.929,201.839,201.866,617100001.0
2005-10-17 09:15:00,201.829,201.878,201.723,201.862,706699999.0
2005-10-17 09:30:00,201.837,201.851,201.699,201.765,802100000.0
2005-10-17 09:45:00,201.775,201.849,201.688,201.732,843399996.0
2005-10-17 10:00:00,201.717,201.859,201.669,201.84,541099999.0
2005-10-17 10:15:00,201.872,201.985,201.76,201.94,617599998.0
2005-10-17 10:30:00,201.946,202.003,201.86,201.93,731399998.0
2005-10-17 10:45:00,201.916,201.935,201.628,201.657,775999999.0
2005-10-17 11:00:00,201.682,201.801,201.613,201.644,538200001.0
2005-10-17 11:15:00,201.63,201.716,201.591,201.636,780700002.0
2005-10-17 11:30:00,201.606,201.667,201.465,201.614,845499999.0
2005-10-17 11:45:00,201.604,201.708,201.522,201.545,733500003.0
2005-10-17 12:00:00,201.569,201.673,201.469,201.579,691800000.0
2005-10-17 12:15:00,201.595,201.764,201.496,201.744,928300001.0
2005-10-17 12:30:00,201.765,201.869,201.677,201.779,796200001.0
2005-10-17 12:45:00,201.77,201.827,201.628,201.672,692400000.0
2005-10-17 13:00:00,201.669,201.8,201.626,201.773,765100000.0
2005-10-17 13:15:00,201.76,201.781,201.571,201.631,921000001.0
2005-10-17 13:30:00,201.629,201.717,201.596,201.673,757500002.0
2005-10-17 13:45:00,201.638,201.689,201.483,201.592,654400003.0
2005-10-17 14:00:00,201.56,201.724,201.537,201.539,761599999.0
2005-10-17 14:15:00,201.554,201.612,201.497,201.51,752600000.0
2005-10-17 14:30:00,201.5,201.613,201.456,201.613,907699995.0
2005-10-17 14:45:00,201.614,201.64,201.453,201.592,854699999.0
2005-10-17 15:00:00,201.613,201.689,201.555,201.616,750700000.0
2005-10-17 15:15:00,201.604,201.723,201.596,201.706,820899998.0
2005-10-17 15:30:00,201.683,201.7,201.621,201.633,862400003.0
2005-10-17 15:45:00,201.638,201.678,201.403,201.515,701300001.0
2005-10-17 16:00:00,201.53,201.552,201.466,201.47,685300001.0
2005-10-17 16:15:00,201.472,201.486,201.262,201.337,838299999.0
2005-10-17 16:30:00,201.327,201.366,201.252,201.255,804100004.0
2005-10-17 16:45:00,201.242,201.33,201.165,201.265,737099998.0
2005-10-17 17:00:00,201.261,201.378,201.233,201.363,656300000.0
2005-10-17 17:15:00,201.38,201.434,201.307,201.374,750900001.0
2005-10-17 17:30:00,201.384,201.419,201.309,201.399,676600000.0
2005-10-17 17:45:00,201.413,201.59,201.412,201.572,726800001.0
2005-10-17 18:00:00,201.58,201.607,201.438,201.438,8007400002.0
2005-10-17 18:15:00,201.449,201.537,201.431,201.488,7576100008.0
2005-10-17 18:30:00,201.468,201.51,201.346,201.478,4660600003.0
2005-10-17 18:45:00,201.487,201.603,201.43,201.594,2942500000.0
2005-10-17 19:00:00,201.582,201.625,201.476,201.538,3032199999.0
2005-10-17 19:15:00,201.54,201.577,201.449,201.576,2973299997.0
2005-10-17 19:30:00,201.583,201.633,201.475,201.576,3141300001.0
2005-10-17 19:45:00,201.578,201.655,201.546,201.555,2274700000.0
2005-10-17 20:00:00,201.563,201.599,201.487,201.542,2861799995.0
2005-10-17 20:15:00,201.542,201.623,201.48,201.561,3751400010.0
2005-10-17 20:30:00,201.583,201.612,201.494,201.558,4115800003.0
2005-10-17 20:45:00,201.568,201.603,201.408,201.449,4011799996.0
2005-10-17 21:00:00,201.441,201.519,201.41,201.458,2957700001.0
2005-10-17 21:15:00,201.455,201.517,201.414,201.442,2899000001.0
2005-10-17 21:30:00,201.483,201.595,201.459,201.55,1256699998.0
2005-10-17 21:45:00,201.559,201.626,201.521,201.571,1224700002.0
2005-10-17 22:00:00,201.551,201.608,201.495,201.555,1420799995.0
2005-10-17 22:15:00,201.593,201.635,201.502,201.55,1456800002.0
2005-10-17 22:30:00,201.537,201.584,201.463,201.516,1501100003.0
2005-10-17 22:45:00,201.527,201.629,201.472,201.567,1163700007.0
2005-10-17 23:00:00,201.587,201.636,201.501,201.605,949600002.0
2005-10-17 23:15:00,201.591,201.632,201.517,201.601,839299998.0
2005-10-17 23:30:00,201.589,201.62,201.476,201.526,799900000.0
2005-10-17 23:45:00,201.568,201.577,201.447,201.512,593100002.0
2005-10-18 00:00:00,201.534,201.556,201.418,201.453,726299999.0
2005-10-18 00:15:00,201.447,201.496,201.382,201.463,821400001.0
2005-10-18 00:30:00,201.448,201.634,201.385,201.614,768800001.0
2005-10-18 00:45:00,201.635,201.751,201.565,201.717,729100000.0
2005-10-18 01:00:00,201.721,201.809,201.643,201.728,836200001.0
2005-10-18 01:15:00,201.752,201.821,201.71,201.821,749799999.0
2005-10-18 01:30:00,201.813,202.038,201.703,201.974,795500001.0
2005-10-18 01:45:00,201.977,202.039,201.833,201.885,796899999.0
2005-10-18 02:00:00,201.875,201.942,201.814,201.906,865600002.0
2005-10-18 02:15:00,201.916,202.038,201.9,201.926,730599999.0
2005-10-18 02:30:00,201.923,201.952,201.747,201.766,730400001.0
2005-10-18 02:45:00,201.756,201.892,201.743,201.782,653800000.0
2005-10-18 03:00:00,201.772,201.846,201.757,201.818,748899999.0
2005-10-18 03:15:00,201.814,201.893,201.778,201.815,755400001.0
2005-10-18 03:30:00,201.853,202.006,201.812,201.908,859500005.0
2005-10-18 03:45:00,201.92,201.966,201.852,201.917,696600000.0
2005-10-18 04:00:00,201.958,201.961,201.845,201.877,772200001.0
2005-10-18 04:15:00,201.87,201.933,201.803,201.851,754900003.0
2005-10-18 04:30:00,201.856,201.899,201.776,201.867,723800001.0
2005-10-18 04:45:00,201.844,201.911,201.807,201.854,712700002.0
2005-10-18 05:00:00,201.839,201.899,201.784,201.839,669400000.0
2005-10-18 05:15:00,201.838,201.859,201.775,201.823,794299999.0
2005-10-18 05:30:00,201.823,201.897,201.766,201.817,548200000.0
2005-10-18 05:45:00,201.817,201.912,201.797,201.817,778300000.0
2005-10-18 06:00:00,201.84,201.939,201.792,201.846,702800001.0
2005-10-18 06:15:00,201.869,201.967,201.846,201.942,662899999.0
2005-10-18 06:30:00,201.894,201.936,201.842,201.902,797699999.0
2005-10-18 06:45:00,201.899,201.952,201.862,201.941,842399995.0
2005-10-18 07:00:00,201.931,201.945,201.868,201.88,835300000.0
2005-10-18 07:15:00,201.868,201.934,201.858,201.907,735999998.0
2005-10-18 07:30:00,201.898,201.955,201.852,201.884,683700001.0
2005-10-18 07:45:00,201.879,201.943,201.859,201.868,794999998.0
2005-10-18 08:00:00,201.845,201.972,201.756,201.887,734399999.0
2005-10-18 08:15:00,201.899,201.978,201.833,201.905,709200000.0
2005-10-18 08:30:00,201.897,201.968,201.856,201.899,822900002.0
2005-10-18 08:45:00,201.9,201.942,201.8,201.929,688099999.0
2005-10-18 09:00:00,201.947,202.046,201.906,202.032,837100002.0
2005-10-18 09:15:00,202.03,202.072,201.979,202.066,868099998.0
2005-10-18 09:30:00,202.061,202.271,202.059,202.195,746300002.0
2005-10-18 09:45:00,202.206,202.409,202.154,202.203,668600000.0
2005-10-18 10:00:00,202.241,202.352,202.165,202.352,694900003.0
2005-10-18 10:15:00,202.355,202.507,202.323,202.328,839199996.0
2005-10-18 10:30:00,202.313,202.313,202.076,202.165,955100002.0
2005-10-18 10:45:00,202.171,202.173,201.945,202.062,787800001.0
2005-10-18 11:00:00,202.06,202.198,201.979,202.124,732499998.0
2005-10-18 11:15:00,202.108,202.156,201.966,201.997,751800001.0
2005-10-18 11:30:00,201.989,202.224,201.989,202.178,828200001.0
2005-10-18 11:45:00,202.179,202.246,202.148,202.166,677500001.0
2005-10-18 12:00:00,202.181,202.192,202.019,202.144,775399998.0
2005-10-18 12:15:00,202.122,202.154,201.95,202.02,818299998.0
2005-10-18 12:30:00,202.01,202.108,201.95,201.976,842199998.0
2005-10-18 12:45:00,201.953,202.223,201.917,202.133,758999998.0
2005-10-18 13:00:00,202.142,202.187,202.067,202.145,800500000.0
2005-10-18 13:15:00,202.138,202.169,202.031,202.072,839500002.0
2005-10-18 13:30:00,202.061,202.14,202.037,202.071,637399998.0
2005-10-18 13:45:00,202.049,202.101,202.011,202.078,777600009.0
2005-10-18 14:00:00,202.054,202.131,202.033,202.127,748699998.0
2005-10-18 14:15:00,202.113,202.202,202.075,202.154,758599999.0
2005-10-18 14:30:00,202.141,202.176,202.053,202.104,718699998.0
2005-10-18 14:45:00,202.092,202.159,201.984,202.128,865200002.0
2005-10-18 15:00:00,202.073,202.08,201.934,202.037,774499998.0
2005-10-18 15:15:00,202.026,202.176,202.019,202.166,816500000.0
2005-10-18 15:30:00,202.173,202.3,202.16,202.198,678500000.0
2005-10-18 15:45:00,202.184,202.416,202.166,202.391,724800000.0
2005-10-18 16:00:00,202.37,202.439,202.31,202.318,638500001.0
2005-10-18 16:15:00,202.337,202.429,202.29,202.387,654900000.0
2005-10-18 16:30:00,202.381,202.457,202.294,202.372,871300005.0
2005-10-18 16:45:00,202.375,202.436,202.318,202.35,798500001.0
2005-10-18 17:00:00,202.359,202.527,202.334,202.418,730300001.0
2005-10-18 17:15:00,202.413,202.435,202.307,202.372,690399999.0
2005-10-18 17:30:00,202.361,202.438,202.298,202.307,732300002.0
2005-10-18 17:45:00,202.312,202.348,202.231,202.308,643200000.0
2005-10-18 18:00:00,202.322,202.409,202.247,202.277,7804900011.0
2005-10-18 18:15:00,202.279,202.31,202.179,202.215,7610299996.0
2005-10-18 18:30:00,202.222,202.306,202.168,202.3,4515700002.0
2005-10-18 18:45:00,202.29,202.393,202.277,202.372,2898700008.0
2005-10-18 19:00:00,202.366,202.479,202.319,202.424,2800199995.0
2005-10-18 19:15:00,202.435,202.461,202.304,202.433,3062599998.0
2005-10-18 19:30:00,202.429,202.528,202.384,202.432,3114700006.0
2005-10-18 19:45:00,202.433,202.512,202.395,202.445,2393800002.0
2005-10-18 20:00:00,202.447,202.462,202.312,202.406,2597400003.0
2005-10-18 20:15:00,202.408,202.425,202.27,202.342,3446300003.0
2005-10-18 20:30:00,202.334,202.429,202.276,202.391,4040500000.0
2005-10-18 20:45:00,202.388,202.437,202.301,202.371,3750000009.0
2005-10-18 21:00:00,202.379,202.456,202.335,202.393,2993900002.0
2005-10-18 21:15:00,202.392,202.462,202.334,202.442,2771200004.0
2005-10-18 21:30:00,202.382,202.418,202.293,202.351,1517999999.0
2005-10-18 21:45:00,202.357,202.432,202.306,202.336,1285300003.0
2005-10-18 22:00:00,202.32,202.516,202.32,202.484,1442100000.0
2005-10-18 22:15:00,202.482,202.55,202.424,202.507,1350599999.0
2005-10-18 22:30:00,202.506,202.557,202.459,202.532,1389499999.0
2005-10-18 22:45:00,202.55,202.641,202.493,202.57,1004400000.0
2005-10-18 23:00:00,202.594,202.653,202.561,202.621,606000002.0
2005-10-18 23:15:00,202.629,202.671,202.522,202.566,872600001.0
2005-10-18 23:30:00,202.605,202.617,202.506,202.551,684300002.0
2005-10-18 23:45:00,202.529,202.609,202.468,202.548,928900005.0
2005-10-19 00:00:00,202.53,202.53,202.434,202.459,786899997.0
2005-10-19 00:15:00,202.469,202.493,202.405,202.438,813699999.0
2005-10-19 00:30:00,202.412,202.512,202.365,202.512,760600002.0
2005-10-19 00:45:00,202.504,202.51,202.404,202.421,830100003.0
2005-10-19 01:00:00,202.405,202.405,202.271,202.304,776600001.0
2005-10-19 01:15:00,202.333,202.434,202.321,202.38,815800000.0
2005-10-19 01:30:00,202.39,202.442,202.343,202.396,735399998.0
2005-10-19 01:45:00,202.39,202.431,202.27,202.27,931100001.0
2005-10-19 02:00:00,202.299,202.321,202.172,202.209,595400000.0
2005-10-19 02:15:00,202.213,202.273,202.147,202.19,774400002.0
2005-10-19 02:30:00,202.209,202.258,202.144,202.234,675900000.0
2005-10-19 02:45:00,202.21,202.286,202.074,202.16,750300000.0
2005-10-19 03:00:00,202.139,202.203,202.094,202.157,751300001.0
2005-10-19 03:15:00,202.159,202.194,202.096,202.148,754400003.0
2005-10-19 03:30:00,202.122,202.23,202.103,202.123,734600002.0
2005-10-19 03:45:00,202.115,202.163,202.065,202.123,724299999.0
2005-10-19 04:00:00,202.129,202.191,202.067,202.167,718300002.0
2005-10-19 04:15:00,202.162,202.28,202.136,202.185,683799999.0
2005-10-19 04:30:00,202.167,202.219,202.119,202.219,727700002.0
2005-10-19 04:45:00,202.222,202.252,202.12,202.138,774700003.0
2005-10-19 05:00:00,202.155,202.291,202.124,202.173,805899999.0
2005-10-19 05:15:00,202.164,202.247,202.153,202.202,827100003.0
2005-10-19 05:30:00,202.216,202.256,202.165,202.198,775000002.0
2005-10-19 05:45:00,202.222,202.278,202.137,202.233,688800002.0
2005-10-19 06:00:00,202.249,202.325,202.188,202.283,729000001.0
2005-10-19 06:15:00,202.284,202.331,202.139,202.188,773400001.0
2005-10-19 06:30:00,202.184,202.28,202.15,202.231,717400000.0
2005-10-19 06:45:00,202.219,202.254,202.135,202.173,853699998.0
2005-10-19 07:00:00,202.159,202.229,202.139,202.203,731299999.0
2005-10-19 07:15:00,202.177,202.26,202.139,202.256,725300001.0
2005-10-19 07:30:00,202.251,202.316,202.198,202.209,671300000.0
2005-10-19 07:45:00,202.208,202.294,202.151,202.288,830100001.0
2005-10-19 08:00:00,202.289,202.293,202.137,202.281,676800001.0
2005-10-19 08:15:00,202.236,202.368,202.186,202.352,776900003.0
2005-10-19 08:30:00,202.337,202.427,202.044,202.408,837800001.0
2005-10-19 08:45:00,202.415,202.44,202.221,202.228,702099999.0
2005-10-19 09:00:00,202.218,202.415,202.217,202.412,657100004.0
2005-10-19 09:15:00,202.398,202.425,202.332,202.417,766900001.0
2005-10-19 09:30:00,202.425,202.483,202.345,202.471,737700004.0
2005-10-19 09:45:00,202.464,202.471,202.326,202.401,689700001.0
2005-10-19 10:00:00,202.401,202.459,202.219,202.249,716500003.0
2005-10-19 10:15:00,202.242,202.256,202.114,202.114,695200003.0
2005-10-19 10:30:00,202.106,202.358,202.085,202.217,776400000.0
2005-10-19 10:45:00,202.24,202.435,202.209,202.367,818499999.0
2005-10-19 11:00:00,202.384,202.637,202.345,202.635,917700001.0
2005-10-19 11:15:00,202.637,202.736,202.537,202.721,690000001.0
2005-10-19 11:30:00,202.722,203.006,202.627,202.687,796300001.0
2005-10-19 11:45:00,202.674,202.8,202.635,202.79,647700000.0
2005-10-19 12:00:00,202.822,202.955,202.795,202.9,680999999.0
2005-10-19 12:15:00,202.9,203.086,202.836,202.985,686300002.0
2005-10-19 12:30:00,202.973,203.039,202.865,203.039,781000002.0
2005-10-19 12:45:00,203.03,203.18,202.991,203.094,837599998.0
2005-10-19 13:00:00,203.082,203.109,202.845,202.845,841300000.0
2005-10-19 13:15:00,202.83,202.936,202.777,202.936,694400000.0
2005-10-19 13:30:00,202.935,203.088,202.908,203.057,648699998.0
2005-10-19 13:45:00,203.049,203.119,203.014,203.052,767800002.0
2005-10-19 14:00:00,203.049,203.129,202.93,202.982,700200001.0
2005-10-19 14:15:00,202.994,203.098,202.97,203.098,740099999.0
2005-10-19 14:30:00,203.092,203.178,203.018,203.086,765400001.0
2005-10-19 14:45:00,203.079,203.123,202.987,203.081,773699999.0
2005-10-19 15:00:00,203.107,203.198,203.019,203.154,657100001.0
2005-10-19 15:15:00,203.14,203.213,203.067,203.201,726299997.0
2005-10-19 15:30:00,203.185,203.248,202.963,203.215,838200000.0
2005-10-19 15:45:00,203.21,203.283,203.128,203.204,759000000.0
2005-10-19 16:00:00,203.192,203.273,203.122,203.209,771800006.0
2005-10-19 16:15:00,203.217,203.281,203.167,203.219,626400001.0
2005-10-19 16:30:00,203.213,203.389,203.213,203.34,813099999.0
2005-10-19 16:45:00,203.341,203.458,203.287,203.453,839899999.0
2005-10-19 17:00:00,203.485,203.565,203.455,203.553,837000002.0
2005-10-19 17:15:00,203.572,203.695,203.481,203.653,822900002.0
2005-10-19 17:30:00,203.643,203.739,203.488,203.526,691200000.0
2005-10-19 17:45:00,203.559,203.627,203.493,203.499,748599998.0
2005-10-19 18:00:00,203.518,203.573,203.448,203.49,7884499998.0
2005-10-19 18:15:00,203.48,203.534,203.413,203.485,7363599999.0
2005-10-19 18:30:00,203.498,203.58,203.404,203.449,4499399999.0
2005-10-19 18:45:00,203.428,203.451,203.282,203.359,3279999994.0
2005-10-19 19:00:00,203.354,203.371,203.229,203.286,2791200001.0
2005-10-19 19:15:00,203.29,203.44,203.239,203.415,3160800003.0
2005-10-19 19:30:00,203.412,203.476,203.359,203.41,3368500004.0
2005-10-19 19:45:00,203.388,203.436,203.298,203.361,2429099997.0
2005-10-19 20:00:00,203.369,203.456,203.283,203.355,2787699999.0
2005-10-19 20:15:00,203.348,203.528,203.297,203.462,3470200005.0
2005-10-19 20:30:00,203.466,203.514,203.414,203.447,4202199995.0
2005-10-19 20:45:00,203.45,203.544,203.296,203.36,3818900004.0
2005-10-19 21:00:00,203.342,203.581,203.309,203.4,2827599998.0
2005-10-19 21:15:00,203.388,203.572,203.36,203.532,2857199999.0
2005-10-19 21:30:00,203.538,203.596,203.524,203.56,1594100003.0
2005-10-19 21:45:00,203.564,203.64,203.485,203.595,1244900005.0
2005-10-19 22:00:00,203.589,203.661,203.528,203.626,1485700002.0
2005-10-19 22:15:00,203.611,203.643,203.551,203.605,1467999998.0
2005-10-19 22:30:00,203.588,203.728,203.533,203.679,1390300003.0
2005-10-19 22:45:00,203.682,203.789,203.606,203.761,1137700002.0
2005-10-19 23:00:00,203.747,203.756,203.57,203.57,766000003.0
2005-10-19 23:15:00,203.613,203.69,203.471,203.528,804799998.0
2005-10-19 23:30:00,203.555,203.625,203.486,203.545,752600000.0
2005-10-19 23:45:00,203.536,203.545,203.429,203.47,780099998.0
2005-10-20 00:00:00,203.445,203.508,203.358,203.375,713899999.0
2005-10-20 00:15:00,203.372,203.598,203.36,203.545,634600002.0
2005-10-20 00:30:00,203.55,203.635,203.506,203.62,834299998.0
2005-10-20 00:45:00,203.632,203.673,203.502,203.671,794000006.0
2005-10-20 01:00:00,203.664,203.677,203.426,203.426,813799999.0
2005-10-20 01:15:00,203.413,203.479,203.335,203.423,817500006.0
2005-10-20 01:30:00,203.4,203.458,203.35,203.458,695399998.0
2005-10-20 01:45:00,203.472,203.49,203.278,203.391,747300000.0
2005-10-20 02:00:00,203.398,203.57,203.383,203.544,672400000.0
2005-10-20 02:15:00,203.552,203.561,203.351,203.379,812199997.0
2005-10-20 02:30:00,203.385,203.489,203.371,203.465,770100001.0
2005-10-20 02:45:00,203.435,203.476,203.303,203.404,638400000.0
2005-10-20 03:00:00,203.373,203.432,203.287,203.371,717300003.0
2005-10-20 03:15:00,203.377,203.405,203.23,203.302,813399997.0
2005-10-20 03:30:00,203.273,203.383,203.217,203.311,826500000.0
2005-10-20 03:45:00,203.317,203.384,203.244,203.326,781600007.0
2005-10-20 04:00:00,203.318,203.418,203.313,203.38,895000002.0
2005-10-20 04:15:00,203.382,203.522,203.38,203.468,671400002.0
2005-10-20 04:30:00,203.5,203.515,203.396,203.403,774400000.0
2005-10-20 04:45:00,203.405,203.458,203.376,203.379,732900000.0
2005-10-20 05:00:00,203.407,203.553,203.378,203.508,810099997.0
2005-10-20 05:15:00,203.541,203.612,203.486,203.576,784300000.0
2005-10-20 05:30:00,203.566,203.652,203.531,203.565,690299999.0
2005-10-20 05:45:00,203.58,203.629,203.51,203.595,766000000.0
2005-10-20 06:00:00,203.544,203.637,203.506,203.58,812200002.0
2005-10-20 06:15:00,203.59,203.639,203.536,203.555,642499999.0
2005-10-20 06:30:00,203.557,203.611,203.486,203.611,803000002.0
2005-10-20 06:45:00,203.611,203.646,203.549,203.612,839199999.0
2005-10-20 07:00:00,203.642,203.687,203.575,203.639,777100000.0
2005-10-20 07:15:00,203.628,203.714,203.618,203.643,722100003.0
2005-10-20 07:30:00,203.642,203.69,203.567,203.611,774799999.0
2005-10-20 07:45:00,203.616,203.68,203.557,203.631,804500002.0
2005-10-20 08:00:00,203.596,203.773,203.578,203.773,590599998.0
2005-10-20 08:15:00,203.799,203.833,203.657,203.693,757300000.0
2005-10-20 08:30:00,203.688,203.716,203.415,203.415,810700003.0
2005-10-20 08:45:00,203.399,203.679,203.398,203.678,870500002.0
2005-10-20 09:00:00,203.672,203.964,203.594,203.882,690899999.0
2005-10-20 09:15:00,203.902,203.997,203.779,203.809,806299998.0
2005-10-20 09:30:00,203.814,204.017,203.814,203.955,705600004.0
2005-10-20 09:45:00,203.973,203.995,203.734,203.752,656699998.0
2005-10-20 10:00:00,203.767,203.861,203.698,203.81,738100002.0
2005-10-20 10:15:00,203.827,203.946,203.717,203.792,719500002.0
2005-10-20 10:30:00,203.816,204.207,203.816,204.019,824900001.0
2005-10-20 10:45:00,204.04,204.152,203.926,203.994,699500000.0
2005-10-20 11:00:00,203.996,204.055,203.757,203.821,756800000.0
2005-10-20 11:15:00,203.782,203.967,203.734,203.797,662100001.0
2005-10-20 11:30:00,203.796,203.931,203.741,203.876,773700006.0
2005-10-20 11:45:00,203.865,204.186,203.865,204.031,767500002.0
2005-10-20 12:00:00,204.043,204.043,203.857,203.917,809599999.0
2005-10-20 12:15:00,203.955,204.053,203.856,204.009,640300001.0
2005-10-20 12:30:00,203.994,204.044,203.864,203.897,802600003.0
2005-10-20 12:45:00,203.905,204.106,203.835,204.055,712700000.0
2005-10-20 13:00:00,204.043,204.123,204.0,204.028,687300001.0
2005-10-20 13:15:00,204.017,204.134,204.001,204.019,790200003.0
2005-10-20 13:30:00,204.022,204.115,203.949,204.115,593300001.0
2005-10-20 13:45:00,204.073,204.202,204.057,204.166,741699997.0
2005-10-20 14:00:00,204.16,204.186,204.094,204.185,703100002.0
2005-10-20 14:15:00,204.183,204.213,204.089,204.12,707300000.0
2005-10-20 14:30:00,204.098,204.117,203.951,204.072,688799999.0
2005-10-20 14:45:00,204.06,204.135,203.954,203.98,865000000.0
2005-10-20 15:00:00,203.963,204.114,203.892,204.09,653800001.0
2005-10-20 15:15:00,204.082,204.107,203.946,203.977,644699999.0
2005-10-20 15:30:00,203.973,204.061,203.953,203.968,742500002.0
2005-10-20 15:45:00,203.967,204.241,203.967,204.217,754100001.0
2005-10-20 16:00:00,204.226,204.274,204.111,204.114,670300000.0
2005-10-20 16:15:00,204.131,204.286,204.131,204.248,683499996.0
2005-10-20 16:30:00,204.231,204.279,204.122,204.134,816000003.0
2005-10-20 16:45:00,204.126,204.445,204.094,204.445,888700001.0
2005-10-20 17:00:00,204.447,204.496,204.327,204.449,693500002.0
2005-10-20 17:15:00,204.447,204.558,204.378,204.558,711700002.0
2005-10-20 17:30:00,204.561,204.675,204.507,204.613,929300002.0
2005-10-20 17:45:00,204.621,204.621,204.372,204.4,744399999.0
2005-10-20 18:00:00,204.416,204.495,204.333,204.44,8071700010.0
2005-10-20 18:15:00,204.44,204.469,204.332,204.425,8025600004.0
2005-10-20 18:30:00,204.437,204.505,204.384,204.447,4803699991.0
2005-10-20 18:45:00,204.452,204.517,204.334,204.357,3098100002.0
2005-10-20 19:00:00,204.343,204.51,204.317,204.505,2892200006.0
2005-10-20 19:15:00,204.506,204.553,204.459,204.512,3089099994.0
2005-10-20 19:30:00,204.505,204.576,204.467,204.525,3388600002.0
2005-10-20 19:45:00,204.488,204.602,204.469,204.557,2439600000.0
2005-10-20 20:00:00,204.562,204.638,204.541,204.617,2822000002.0
2005-10-20 20:15:00,204.593,204.654,204.521,204.611,3415700002.0
2005-10-20 20:30:00,204.599,204.645,204.497,204.588,3974900002.0
2005-10-20 20:45:00,204.569,204.631,204.454,204.507,3889500005.0
2005-10-20 21:00:00,204.52,204.581,204.431,204.467,3010500002.0
2005-10-20 21:15:00,204.47,204.546,204.458,204.512,3014799997.0
2005-10-20 21:30:00,204.5,204.708,204.478,204.526,1398400002.0
2005-10-20 21:45:00,204.537,204.674,204.537,204.621,1139500000.0
2005-10-20 22:00:00,204.576,204.68,204.563,204.639,1420800003.0
2005-10-20 22:15:00,204.626,204.725,204.595,204.635,1542200003.0
2005-10-20 22:30:00,204.657,204.673,204.562,204.595,1549400004.0
2005-10-20 22:45:00,204.639,204.641,204.511,204.567,1132100003.0
2005-10-20 23:00:00,204.597,204.663,204.495,204.585,819400003.0
2005-10-20 23:15:00,204.535,204.648,204.503,204.559,812199996.0
2005-10-20 23:30:00,204.57,204.625,204.518,204.553,696800001.0
2005-10-20 23:45:00,204.57,204.629,204.498,204.542,810200003.0
2005-10-21 00:00:00,204.544,204.613,204.458,204.578,779899996.0
2005-10-21 00:15:00,204.575,204.665,204.516,204.64,883300000.0
2005-10-21 00:30:00,204.592,204.65,204.558,204.606,579499998.0
2005-10-21 00:45:00,204.619,204.664,204.568,204.578,696100003.0
2005-10-21 01:00:00,204.584,204.674,204.551,204.615,650299999.0
2005-10-21 01:15:00,204.655,204.709,204.608,204.645,750999997.0
2005-10-21 01:30:00,204.654,204.714,204.594,204.699,678200001.0
2005-10-21 01:45:00,204.706,204.762,204.353,204.513,754399999.0
2005-10-21 02:00:00,204.531,204.691,204.5,204.61,667500003.0
2005-10-21 02:15:00,204.613,204.903,204.601,204.76,758099999.0
2005-10-21 02:30:00,204.765,204.999,204.765,204.853,801900001.0
2005-10-21 02:45:00,204.856,204.933,204.698,204.73,684299995.0
2005-10-21 03:00:00,204.7,204.735,204.562,204.617,877399996.0
2005-10-21 03:15:00,204.589,204.702,204.51,204.648,762000000.0
2005-10-21 03:30:00,204.647,204.721,204.584,204.646,739199999.0
2005-10-21 03:45:00,204.623,204.695,204.545,204.637,759800001.0
2005-10-21 04:00:00,204.597,204.659,204.527,204.592,752799999.0
2005-10-21 04:15:00,204.592,204.731,204.566,204.67,803600002.0
2005-10-21 04:30:00,204.677,204.702,204.587,204.587,592300000.0
2005-10-21 04:45:00,204.604,204.816,204.583,204.702,680900001.0
2005-10-21 05:00:00,204.713,204.778,204.628,204.658,903100001.0
2005-10-21 05:15:00,204.664,204.717,204.587,204.6,789900000.0
2005-10-21 05:30:00,204.619,204.693,204.549,204.6,789399998.0
2005-10-21 05:45:00,204.638,204.797,204.601,204.725,720100001.0
2005-10-21 06:00:00,204.754,204.828,204.679,204.825,738899999.0
2005-10-21 06:15:00,204.846,204.986,204.827,204.95,708699999.0
2005-10-21 06:30:00,204.937,204.99,204.903,204.914,782200000.0
2005-10-21 06:45:00,204.934,205.032,204.878,204.944,693600000.0
2005-10-21 07:00:00,204.936,204.957,204.809,204.821,790600000.0
2005-10-21 07:15:00,204.836,204.846,204.748,204.761,720400000.0
2005-10-21 07:30:00,204.762,204.786,204.614,204.646,707800003.0
2005-10-21 07:45:00,204.647,204.819,204.645,204.714,799400003.0
2005-10-21 08:00:00,204.694,204.865,204.677,204.678,675999999.0
2005-10-21 08:15:00,204.654,204.839,204.65,204.749,697400003.0
2005-10-21 08:30:00,204.774,204.888,204.756,204.839,986499995.0
2005-10-21 08:45:00,204.834,204.868,204.718,204.723,713700001.0
2005-10-21 09:00:00,204.714,204.848,204.553,204.569,635299998.0
2005-10-21 09:15:00,204.569,204.591,204.47,204.591,817400002.0
2005-10-21 09:30:00,204.614,204.688,204.52,204.625,891300001.0
2005-10-21 09:45:00,204.613,204.664,204.565,204.573,711199998.0
2005-10-21 10:00:00,204.561,204.713,204.561,204.668,808000001.0
2005-10-21 10:15:00,204.672,204.812,204.657,204.715,693300002.0
2005-10-21 10:30:00,204.731,204.842,204.721,204.768,868900000.0
2005-10-21 10:45:00,204.775,204.864,204.683,204.73,864700002.0
2005-10-21 11:00:00,204.721,204.795,204.668,204.686,743700001.0
2005-10-21 11:15:00,204.675,204.779,204.608,204.708,680200000.0
2005-10-21 11:30:00,204.713,204.867,204.692,204.803,783899999.0
2005-10-21 11:45:00,204.815,204.864,204.741,204.788,734700000.0
2005-10-21 12:00:00,204.805,204.911,204.789,204.9,808999999.0
2005-10-21 12:15:00,204.888,205.027,204.808,204.825,717499999.0
2005-10-21 12:30:00,204.827,204.84,204.673,204.788,687000001.0
2005-10-21 12:45:00,204.787,204.809,204.671,204.77,807499998.0
2005-10-21 13:00:00,204.769,204.976,204.769,204.964,833799997.0
2005-10-21 13:15:00,204.968,205.062,204.941,204.979,753799997.0
2005-10-21 13:30:00,204.987,205.019,204.929,204.95,892300004.0
2005-10-21 13:45:00,204.941,205.02,204.89,204.99,683200004.0
2005-10-21 14:00:00,204.97,205.085,204.901,205.017,761600002.0
2005-10-21 14:15:00,205.03,205.106,204.995,205.042,700100000.0
2005-10-21 14:30:00,205.036,205.165,205.028,205.116,691800002.0
2005-10-21 14:45:00,205.096,205.125,204.998,205.093,691699999.0
2005-10-21 15:00:00,205.102,205.11,204.907,205.062,733400001.0
2005-10-21 15:15:00,205.042,205.049,204.868,204.908,717700000.0
2005-10-21 15:30:00,204.913,205.118,204.895,205.116,765700003.0
2005-10-21 15:45:00,205.103,205.158,204.945,205.033,753099996.0
2005-10-21 16:00:00,205.029,205.185,204.995,205.116,634400001.0
2005-10-21 16:15:00,205.119,205.242,205.096,205.185,680100002.0
2005-10-21 16:30:00,205.183,205.226,205.079,205.105,961700003.0
2005-10-21 16:45:00,205.112,205.326,205.112,205.326,892100000.0
2005-10-21 17:00:00,205.328,205.559,205.254,205.532,778100004.0
2005-10-21 17:15:00,205.517,205.52,205.084,205.084,754600000.0
2005-10-21 17:30:00,205.074,205.181,205.011,205.174,837400000.0
2005-10-21 17:45:00,205.145,205.275,205.02,205.041,718999998.0
2005-10-21 18:00:00,205.029,205.078,204.816,204.839,7985499998.0
2005-10-21 18:15:00,204.847,204.886,204.693,204.754,7606100001.0
2005-10-21 18:30:00,204.767,204.893,204.75,204.862,4333500002.0
2005-10-21 18:45:00,204.866,204.909,204.801,204.82,3190000004.0
2005-10-21 19:00:00,204.811,204.889,204.709,204.74,2796999999.0
2005-10-21 19:15:00,204.728,204.793,204.673,204.722,3299700001.0
2005-10-21 19:30:00,204.717,204.78,204.582,204.582,3180700007.0
2005-10-21 19:45:00,204.56,204.625,204.459,204.527,2335800012.0
2005-10-21 20:00:00,204.526,204.644,204.523,204.603,2769199997.0
2005-10-21 20:15:00,204.612,204.717,204.607,204.644,3528400006.0
2005-10-21 20:30:00,204.65,204.719,204.612,204.647,3927399997.0
2005-10-21 20:45:00,204.652,204.769,204.607,204.693,4124399993.0
2005-10-21 21:00:00,204.689,204.856,204.659,204.768,3348999994.0
2005-10-21 21:15:00,204.74,204.804,204.664,204.698,2933099995.0
2005-10-21 21:30:00,204.69,204.85,204.648,204.776,1360799999.0
2005-10-21 21:45:00,204.791,204.927,204.782,204.843,1141500001.0
2005-10-21 22:00:00,204.842,204.935,204.794,204.877,1558400000.0
2005-10-21 22:15:00,204.862,204.928,204.806,204.862,1517700000.0
2005-10-21 22:30:00,204.86,204.952,204.807,204.928,1271700002.0
2005-10-21 22:45:00,204.914,205.016,204.85,204.945,1047199998.0
2005-10-23 23:00:00,204.823,204.823,204.559,204.588,723499998.0
2005-10-23 23:15:00,204.615,204.644,204.513,204.556,765300001.0
2005-10-23 23:30:00,204.561,204.686,204.508,204.619,828499999.0
2005-10-23 23:45:00,204.628,204.696,204.579,204.635,834099997.0
2005-10-24 00:00:00,204.645,204.693,204.58,204.585,915599998.0
2005-10-24 00:15:00,204.617,204.73,204.591,204.65,783900001.0
2005-10-24 00:30:00,204.609,204.713,204.581,204.645,675399998.0
2005-10-24 00:45:00,204.646,204.741,204.626,204.678,770199999.0
2005-10-24 01:00:00,204.653,204.741,204.631,204.725,788600002.0
2005-10-24 01:15:00,204.738,204.798,204.678,204.74,700400000.0
2005-10-24 01:30:00,204.737,204.75,204.65,204.685,711699998.0
2005-10-24 01:45:00,204.666,204.733,204.559,204.635,810800000.0
2005-10-24 02:00:00,204.605,204.753,204.605,204.71,617700000.0
2005-10-24 02:15:00,204.708,204.761,204.667,204.733,746700000.0
2005-10-24 02:30:00,204.748,204.793,204.609,204.696,839299998.0
2005-10-24 02:45:00,204.679,204.83,204.671,204.701,793000001.0
2005-10-24 03:00:00,204.679,204.748,204.624,204.693,852000001.0
2005-10-24 03:15:00,204.728,204.779,204.689,204.76,798800003.0
2005-10-24 03:30:00,204.746,204.784,204.654,204.689,722299997.0
2005-10-24 03:45:00,204.689,204.738,204.564,204.668,771699998.0
2005-10-24 04:00:00,204.648,204.715,204.602,204.698,827300002.0
2005-10-24 04:15:00,204.7,204.706,204.544,204.571,797600003.0
2005-10-24 04:30:00,204.581,204.652,204.532,204.552,824700003.0
2005-10-24 04:45:00,204.532,204.581,204.48,204.508,779000001.0
2005-10-24 05:00:00,204.533,204.569,204.438,204.5,876000002.0
2005-10-24 05:15:00,204.486,204.557,204.448,204.527,858600000.0
2005-10-24 05:30:00,204.538,204.643,204.52,204.618,728399999.0
2005-10-24 05:45:00,204.63,204.645,204.555,204.615,811100001.0
2005-10-24 06:00:00,204.602,204.653,204.547,204.569,685499998.0
2005-10-24 06:15:00,204.577,204.618,204.514,204.558,740700002.0
2005-10-24 06:30:00,204.564,204.606,204.471,204.486,722200001.0
2005-10-24 06:45:00,204.472,204.605,204.443,204.582,608399999.0
2005-10-24 07:00:00,204.532,204.604,204.418,204.466,675700000.0
2005-10-24 07:15:00,204.468,204.588,204.452,204.578,716099998.0
2005-10-24 07:30:00,204.527,204.579,204.446,204.495,787400000.0
2005-10-24 07:45:00,204.508,204.612,204.48,204.57,761700001.0
2005-10-24 08:00:00,204.576,204.576,204.271,204.309,823899999.0
2005-10-24 08:15:00,204.323,204.367,204.15,204.164,828800002.0
2005-10-24 08:30:00,204.175,204.277,204.149,204.273,939199999.0
2005-10-24 08:45:00,204.272,204.498,204.244,204.478,736099997.0
2005-10-24 09:00:00,204.464,204.464,204.31,204.333,497599999.0
2005-10-24 09:15:00,204.349,204.47,204.296,204.366,773400001.0
2005-10-24 09:30:00,204.351,204.457,204.324,204.388,817300002.0
2005-10-24 09:45:00,204.416,204.504,204.342,204.41,688600003.0
2005-10-24 10:00:00,204.437,204.548,204.418,204.478,816800003.0
2005-10-24 10:15:00,204.489,204.502,204.271,204.325,787400001.0
2005-10-24 10:30:00,204.325,204.404,204.269,204.319,830600000.0
2005-10-24 10:45:00,204.336,204.424,204.309,204.408,770000003.0
2005-10-24 11:00:00,204.408,204.496,204.332,204.429,667699998.0
2005-10-24 11:15:00,204.427,204.464,204.317,204.32,766799999.0
2005-10-24 11:30:00,204.322,204.43,204.261,204.403,638699999.0
2005-10-24 11:45:00,204.386,204.425,204.304,204.36,714000003.0
2005-10-24 12:00:00,204.374,204.546,204.359,204.477,741499999.0
2005-10-24 12:15:00,204.459,204.593,204.449,204.538,726599998.0
2005-10-24 12:30:00,204.531,204.629,204.501,204.533,744999998.0
2005-10-24 12:45:00,204.505,204.673,204.472,204.565,842200001.0
2005-10-24 13:00:00,204.568,204.718,204.525,204.534,851900003.0
2005-10-24 13:15:00,204.545,204.565,204.399,204.511,678700000.0
2005-10-24 13:30:00,204.456,204.517,204.427,204.481,677000002.0
2005-10-24 13:45:00,204.478,204.538,204.436,204.47,784600002.0
2005-10-24 14:00:00,204.468,204.535,204.339,204.339,731199999.0
2005-10-24 14:15:00,204.333,204.376,204.254,204.348,710699999.0
2005-10-24 14:30:00,204.324,204.379,204.214,204.214,803000003.0
2005-10-24 14:45:00,204.19,204.216,203.998,204.102,824899999.0
2005-10-24 15:00:00,204.106,204.178,204.0,204.063,734399998.0
2005-10-24 15:15:00,204.085,204.262,204.041,204.079,760699998.0
2005-10-24 15:30:00,204.095,204.102,203.83,203.83,763999998.0
2005-10-24 15:45:00,203.832,203.862,203.708,203.787,896099998.0
2005-10-24 16:00:00,203.764,204.007,203.762,203.99,565800002.0
2005-10-24 16:15:00,204.0,204.045,203.929,203.963,810700002.0
2005-10-24 16:30:00,203.963,204.034,203.959,203.99,703299999.0
2005-10-24 16:45:00,203.98,204.008,203.881,203.988,744700002.0
2005-10-24 17:00:00,203.972,204.01,203.911,204.01,706399999.0
2005-10-24 17:15:00,204.022,204.086,203.939,204.034,642399998.0
2005-10-24 17:30:00,204.045,204.097,203.976,204.02,721000003.0
2005-10-24 17:45:00,204.035,204.115,203.903,203.923,740400000.0
2005-10-24 18:00:00,203.933,204.076,203.808,204.032,7823100005.0
2005-10-24 18:15:00,204.038,204.183,204.007,204.074,7314499992.0
2005-10-24 18:30:00,204.082,204.138,203.937,203.967,4801800002.0
2005-10-24 18:45:00,203.972,204.094,203.926,204.094,3000200005.0
2005-10-24 19:00:00,204.081,204.168,204.013,204.115,2946999998.0
2005-10-24 19:15:00,204.12,204.234,204.092,204.2,2905299994.0
2005-10-24 19:30:00,204.184,204.243,204.022,204.059,3138199992.0
2005-10-24 19:45:00,204.06,204.103,203.97,204.023,2248799998.0
2005-10-24 20:00:00,204.015,204.058,203.927,203.953,2651300009.0
2005-10-24 20:15:00,203.963,204.068,203.961,203.983,3740400007.0
2005-10-24 20:30:00,203.983,204.037,203.946,204.008,3810400002.0
2005-10-24 20:45:00,204.013,204.143,203.959,204.12,3932999994.0
2005-10-24 21:00:00,204.105,204.176,204.037,204.13,2812100003.0
2005-10-24 21:15:00,204.138,204.223,204.094,204.177,2800299996.0
2005-10-24 21:30:00,204.181,204.219,204.0,204.037,1328399996.0
2005-10-24 21:45:00,204.048,204.15,204.027,204.103,1337899999.0
2005-10-24 22:00:00,204.072,204.186,204.015,204.072,1579700000.0
2005-10-24 22:15:00,204.11,204.184,204.055,204.161,1290599997.0
2005-10-24 22:30:00,204.164,204.215,204.092,204.184,1416800002.0
2005-10-24 22:45:00,204.18,204.213,204.106,204.203,931500001.0
2005-10-24 23:00:00,204.187,204.305,204.128,204.25,747800003.0
2005-10-24 23:15:00,204.284,204.297,204.116,204.206,701599996.0
2005-10-24 23:30:00,204.175,204.238,204.119,204.147,772099999.0
2005-10-24 23:45:00,204.146,204.181,204.061,204.149,694700002.0
2005-10-25 00:00:00,204.174,204.195,204.098,204.121,775300004.0
2005-10-25 00:15:00,204.149,204.177,204.011,204.03,825100001.0
2005-10-25 00:30:00,204.051,204.195,204.019,204.083,644600003.0
2005-10-25 00:45:00,204.104,204.241,204.068,204.173,706599998.0
2005-10-25 01:00:00,204.176,204.286,204.161,204.219,891800003.0
2005-10-25 01:15:00,204.241,204.292,204.176,204.208,805800002.0
2005-10-25 01:30:00,204.198,204.265,204.136,204.187,804200005.0
2005-10-25 01:45:00,204.181,204.208,204.063,204.184,643300000.0
2005-10-25 02:00:00,204.175,204.213,203.93,204.02,675200000.0
2005-10-25 02:15:00,204.046,204.103,203.935,203.972,810700001.0
2005-10-25 02:30:00,203.982,204.137,203.982,204.028,798399997.0
2005-10-25 02:45:00,204.033,204.143,203.921,203.964,710400000.0
2005-10-25 03:00:00,203.944,203.977,203.849,203.926,754299998.0
2005-10-25 03:15:00,203.963,204.0,203.847,203.866,762999998.0
2005-10-25 03:30:00,203.856,203.944,203.852,203.932,833299999.0
2005-10-25 03:45:00,203.901,203.989,203.83,203.889,733300004.0
2005-10-25 04:00:00,203.881,203.957,203.85,203.904,768300003.0
2005-10-25 04:15:00,203.929,203.981,203.789,203.789,776100001.0
2005-10-25 04:30:00,203.818,203.903,203.799,203.867,640299998.0
2005-10-25 04:45:00,203.848,203.915,203.795,203.851,691800000.0
2005-10-25 05:00:00,203.856,203.907,203.764,203.796,850700000.0
2005-10-25 05:15:00,203.786,203.938,203.758,203.913,858100000.0
2005-10-25 05:30:00,203.92,203.968,203.858,203.92,694599996.0
2005-10-25 05:45:00,203.922,204.01,203.874,204.0,824199998.0
2005-10-25 06:00:00,203.997,204.085,203.949,203.97,865400000.0
2005-10-25 06:15:00,203.982,204.074,203.934,204.02,773299999.0
2005-10-25 06:30:00,204.011,204.152,203.988,204.117,755700003.0
2005-10-25 06:45:00,204.102,204.154,204.046,204.095,792000000.0
2005-10-25 07:00:00,204.096,204.121,203.913,203.977,790699998.0
2005-10-25 07:15:00,203.972,204.016,203.861,203.886,710800002.0
2005-10-25 07:30:00,203.892,204.003,203.883,203.963,666600000.0
2005-10-25 07:45:00,204.006,204.169,203.995,204.145,929300001.0
2005-10-25 08:00:00,204.121,204.134,203.872,203.872,686000003.0
2005-10-25 08:15:00,203.841,204.1,203.832,203.916,649700001.0
2005-10-25 08:30:00,203.915,204.039,203.877,203.937,875300000.0
2005-10-25 08:45:00,203.936,204.267,203.935,204.147,837500002.0
2005-10-25 09:00:00,204.131,204.363,204.131,204.348,736000002.0
2005-10-25 09:15:00,204.362,204.389,204.244,204.309,656000002.0
2005-10-25 09:30:00,204.329,204.632,204.311,204.596,758099998.0
2005-10-25 09:45:00,204.604,204.614,204.453,204.471,699799996.0
2005-10-25 10:00:00,204.515,204.652,204.456,204.618,823499996.0
2005-10-25 10:15:00,204.618,204.964,204.6,204.836,804899997.0
2005-10-25 10:30:00,204.857,204.882,204.613,204.713,871999998.0
2005-10-25 10:45:00,204.735,204.878,204.671,204.816,676900000.0
2005-10-25 11:00:00,204.816,205.026,204.808,205.02,765600000.0
2005-10-25 11:15:00,205.014,205.118,204.968,205.069,732599998.0
2005-10-25 11:30:00,205.057,205.105,204.929,205.032,828499997.0
2005-10-25 11:45:00,205.029,205.029,204.84,204.867,748000003.0
2005-10-25 12:00:00,204.857,204.95,204.801,204.936,777199995.0
2005-10-25 12:15:00,204.951,205.004,204.869,204.934,712599999.0
2005-10-25 12:30:00,204.972,204.989,204.875,204.884,732599998.0
2005-10-25 12:45:00,204.887,205.201,204.863,205.135,780599999.0
2005-10-25 13:00:00,205.159,205.193,205.072,205.1,798000000.0
2005-10-25 13:15:00,205.099,205.207,205.019,205.079,787600001.0
2005-10-25 13:30:00,205.063,205.197,205.049,205.165,700300000.0
2005-10-25 13:45:00,205.177,205.199,205.082,205.147,771700000.0
2005-10-25 14:00:00,205.134,205.17,204.923,205.042,792499999.0
2005-10-25 14:15:00,205.04,205.076,204.981,205.063,677100001.0
2005-10-25 14:30:00,205.04,205.102,204.987,205.058,733999996.0
2005-10-25 14:45:00,205.06,205.112,204.946,205.044,750400001.0
2005-10-25 15:00:00,205.05,205.078,204.93,204.998,793200001.0
2005-10-25 15:15:00,205.007,205.011,204.745,204.83,740000000.0
2005-10-25 15:30:00,204.852,204.857,204.635,204.783,705499996.0
2005-10-25 15:45:00,204.778,204.95,204.735,204.924,732400000.0
2005-10-25 16:00:00,204.929,205.155,204.893,205.004,615800000.0
2005-10-25 16:15:00,205.007,205.084,204.814,204.837,636600004.0
2005-10-25 16:30:00,204.814,204.875,204.693,204.805,880600000.0
2005-10-25 16:45:00,204.802,204.852,204.667,204.667,903400001.0
2005-10-25 17:00:00,204.65,204.841,204.615,204.841,856799999.0
2005-10-25 17:15:00,204.886,204.969,204.836,204.923,763299997.0
2005-10-25 17:30:00,204.931,204.989,204.838,204.872,745100001.0
2005-10-25 17:45:00,204.871,204.957,204.815,204.855,706100002.0
2005-10-25 18:00:00,204.869,205.063,204.853,204.958,8187300004.0
2005-10-25 18:15:00,204.967,204.997,204.848,204.927,7405000014.0
2005-10-25 18:30:00,204.935,205.049,204.875,204.963,4599900007.0
2005-10-25 18:45:00,204.96,205.09,204.894,205.038,3208100000.0
2005-10-25 19:00:00,205.031,205.216,205.021,205.156,2985100001.0
2005-10-25 19:15:00,205.153,205.206,205.094,205.195,3189499994.0
2005-10-25 19:30:00,205.188,205.222,205.062,205.065,3282900003.0
2005-10-25 19:45:00,205.085,205.146,204.987,205.03,2555700005.0
2005-10-25 20:00:00,205.035,205.076,204.912,204.975,2892500009.0
2005-10-25 20:15:00,204.987,205.077,204.981,205.033,3595500003.0
2005-10-25 20:30:00,205.048,205.123,204.997,205.063,4104900003.0
2005-10-25 20:45:00,205.067,205.132,205.026,205.029,4210100004.0
2005-10-25 21:00:00,205.033,205.108,204.95,205.004,2853799998.0
2005-10-25 21:15:00,204.998,205.152,204.977,205.101,2945700001.0
2005-10-25 21:30:00,205.072,205.293,205.054,205.273,1457200006.0
2005-10-25 21:45:00,205.299,205.358,205.16,205.176,1308800004.0
2005-10-25 22:00:00,205.168,205.242,205.151,205.186,1459100006.0
2005-10-25 22:15:00,205.173,205.251,205.153,205.203,1475499999.0
2005-10-25 22:30:00,205.175,205.252,205.145,205.175,1474300001.0
2005-10-25 22:45:00,205.179,205.278,205.148,205.226,1122999997.0
2005-10-25 23:00:00,205.21,205.248,205.06,205.142,791200002.0
2005-10-25 23:15:00,205.138,205.241,205.093,205.138,771400002.0
2005-10-25 23:30:00,205.13,205.249,205.085,205.116,717199999.0
2005-10-25 23:45:00,205.124,205.163,205.055,205.137,825899997.0
2005-10-26 00:00:00,205.182,205.259,205.105,205.234,746099996.0
2005-10-26 00:15:00,205.22,205.249,205.154,205.239,666700000.0
2005-10-26 00:30:00,205.233,205.258,205.088,205.143,720200001.0
2005-10-26 00:45:00,205.137,205.299,205.116,205.276,663099998.0
2005-10-26 01:00:00,205.281,205.35,205.262,205.28,703800001.0
2005-10-26 01:15:00,205.306,205.359,205.203,205.247,656999998.0
2005-10-26 01:30:00,205.22,205.397,205.217,205.378,623900001.0
2005-10-26 01:45:00,205.36,205.46,205.285,205.32,815700004.0
2005-10-26 02:00:00,205.295,205.525,205.285,205.471,795100002.0
2005-10-26 02:15:00,205.499,205.505,205.298,205.35,782799999.0
2005-10-26 02:30:00,205.305,205.319,205.163,205.267,831399998.0
2005-10-26 02:45:00,205.238,205.238,205.066,205.165,728400000.0
2005-10-26 03:00:00,205.141,205.306,205.066,205.172,728200000.0
2005-10-26 03:15:00,205.177,205.253,205.062,205.229,722800004.0
2005-10-26 03:30:00,205.209,205.334,205.209,205.266,700800002.0
2005-10-26 03:45:00,205.258,205.396,205.242,205.314,667200002.0
2005-10-26 04:00:00,205.315,205.391,205.187,205.338,817699999.0
2005-10-26 04:15:00,205.346,205.378,205.243,205.35,736899999.0
2005-10-26 04:30:00,205.335,205.358,205.262,205.325,633700000.0
2005-10-26 04:45:00,205.3,205.413,205.3,205.356,937099999.0
2005-10-26 05:00:00,205.334,205.407,205.303,205.364,824199999.0
2005-10-26 05:15:00,205.331,205.43,205.33,205.369,891099998.0
2005-10-26 05:30:00,205.386,205.436,205.326,205.389,726600001.0
2005-10-26 05:45:00,205.382,205.428,205.337,205.378,810000002.0
2005-10-26 06:00:00,205.379,205.398,205.272,205.272,829400002.0
2005-10-26 06:15:00,205.272,205.34,205.229,205.25,708700003.0
2005-10-26 06:30:00,205.266,205.294,205.141,205.152,721900002.0
2005-10-26 06:45:00,205.166,205.235,205.123,205.19,653599999.0
2005-10-26 07:00:00,205.182,205.246,205.108,205.218,772600001.0
2005-10-26 07:15:00,205.2,205.279,205.167,205.217,724400000.0
2005-10-26 07:30:00,205.187,205.261,205.111,205.117,641300001.0
2005-10-26 07:45:00,205.136,205.205,205.038,205.1,783600003.0
2005-10-26 08:00:00,205.118,205.236,205.102,205.141,656300001.0
2005-10-26 08:15:00,205.139,205.297,205.061,205.256,694700001.0
2005-10-26 08:30:00,205.248,205.293,205.19,205.26,722600002.0
2005-10-26 08:45:00,205.274,205.274,205.125,205.149,755800001.0
2005-10-26 09:00:00,205.144,205.288,205.127,205.223,627899999.0
2005-10-26 09:15:00,205.197,205.239,204.956,204.956,834899996.0
2005-10-26 09:30:00,204.959,205.202,204.946,205.157,830300001.0
2005-10-26 09:45:00,205.161,205.216,205.039,205.135,613400001.0
2005-10-26 10:00:00,205.127,205.149,204.919,204.935,766900000.0
2005-10-26 10:15:00,204.913,205.002,204.761,204.964,763999999.0
2005-10-26 10:30:00,204.958,204.981,204.871,204.88,815600003.0
2005-10-26 10:45:00,204.892,204.984,204.835,204.87,795300001.0
2005-10-26 11:00:00,204.883,205.007,204.867,205.002,662699997.0
2005-10-26 11:15:00,205.009,205.227,205.009,205.104,697700003.0
2005-10-26 11:30:00,205.046,205.106,204.988,205.027,733399998.0
2005-10-26 11:45:00,205.023,205.149,204.918,204.93,817100001.0
2005-10-26 12:00:00,204.949,205.07,204.902,204.96,846800002.0
2005-10-26 12:15:00,204.956,205.06,204.932,205.013,794100002.0
2005-10-26 12:30:00,204.981,205.023,204.923,204.981,699200001.0
2005-10-26 12:45:00,204.963,205.065,204.947,204.984,812300001.0
2005-10-26 13:00:00,204.975,205.091,204.948,205.029,749200000.0
2005-10-26 13:15:00,205.029,205.331,204.872,205.211,813999998.0
2005-10-26 13:30:00,205.211,205.316,205.191,205.294,669299999.0
2005-10-26 13:45:00,205.283,205.431,205.282,205.37,666300000.0
2005-10-26 14:00:00,205.36,205.439,205.233,205.378,729700001.0
2005-10-26 14:15:00,205.371,205.414,205.283,205.39,771499998.0
2005-10-26 14:30:00,205.393,205.507,205.323,205.452,689400001.0
2005-10-26 14:45:00,205.424,205.524,205.383,205.488,782599998.0
2005-10-26 15:00:00,205.497,205.546,205.392,205.49,762899999.0
2005-10-26 15:15:00,205.487,205.623,205.482,205.493,694399999.0
2005-10-26 15:30:00,205.492,205.645,205.476,205.613,867000005.0
2005-10-26 15:45:00,205.607,205.627,205.474,205.49,808399998.0
2005-10-26 16:00:00,205.464,205.528,205.424,205.448,653999996.0
2005-10-26 16:15:00,205.469,205.55,205.428,205.5,739999999.0
2005-10-26 16:30:00,205.489,205.558,205.435,205.509,741900004.0
2005-10-26 16:45:00,205.521,205.636,205.44,205.596,806400001.0
2005-10-26 17:00:00,205.581,205.614,205.558,205.58,659300000.0
2005-10-26 17:15:00,205.594,205.721,205.568,205.717,634199998.0
2005-10-26 17:30:00,205.717,205.786,205.679,205.74,760099999.0
2005-10-26 17:45:00,205.761,205.829,205.685,205.704,780499997.0
2005-10-26 18:00:00,205.717,205.731,205.555,205.562,8455700004.0
2005-10-26 18:15:00,205.562,205.574,205.258,205.433,7935500003.0
2005-10-26 18:30:00,205.441,205.518,205.32,205.382,4614900005.0
2005-10-26 18:45:00,205.342,205.487,205.297,205.471,2946999999.0
2005-10-26 19:00:00,205.465,205.569,205.432,205.512,2909799995.0
2005-10-26 19:15:00,205.522,205.556,205.424,205.461,2939899998.0
2005-10-26 19:30:00,205.455,205.574,205.444,205.494,3302700005.0
2005-10-26 19:45:00,205.529,205.606,205.497,205.529,2317699993.0
2005-10-26 20:00:00,205.531,205.596,205.507,205.548,2852500008.0
2005-10-26 20:15:00,205.557,205.613,205.476,205.492,3182100006.0
2005-10-26 20:30:00,205.498,205.554,205.45,205.519,3842400006.0
2005-10-26 20:45:00,205.48,205.578,205.439,205.54,3479600002.0
2005-10-26 21:00:00,205.537,205.634,205.499,205.559,3042300000.0
2005-10-26 21:15:00,205.56,205.655,205.521,205.558,2990700005.0
2005-10-26 21:30:00,205.566,205.591,205.482,205.506,1464499997.0
2005-10-26 21:45:00,205.51,205.545,205.45,205.477,1230300001.0
2005-10-26 22:00:00,205.47,205.553,205.429,205.493,1587499996.0
2005-10-26 22:15:00,205.5,205.57,205.475,205.503,1356100000.0
2005-10-26 22:30:00,205.503,205.689,205.441,205.664,1480099999.0
2005-10-26 22:45:00,205.634,205.736,205.543,205.592,1111400001.0
2005-10-26 23:00:00,205.63,205.671,205.511,205.625,823199997.0
2005-10-26 23:15:00,205.643,205.691,205.542,205.551,775500002.0
2005-10-26 23:30:00,205.575,205.693,205.544,205.631,717300002.0
2005-10-26 23:45:00,205.639,205.743,205.566,205.686,767799999.0
2005-10-27 00:00:00,205.696,205.891,205.65,205.763,752300000.0
2005-10-27 00:15:00,205.751,205.839,205.707,205.753,731199999.0
2005-10-27 00:30:00,205.734,205.826,205.691,205.776,802200003.0
2005-10-27 00:45:00,205.765,205.819,205.737,205.776,763700003.0
2005-10-27 01:00:00,205.798,205.81,205.699,205.728,807899999.0
2005-10-27 01:15:00,205.746,205.792,205.692,205.748,840500001.0
2005-10-27 01:30:00,205.745,205.8,205.595,205.776,696599999.0
2005-10-27 01:45:00,205.771,206.238,205.692,206.182,726499997.0
2005-10-27 02:00:00,206.174,206.334,206.141,206.256,827399999.0
2005-10-27 02:15:00,206.217,206.253,206.028,206.055,740800003.0
2005-10-27 02:30:00,206.042,206.179,206.042,206.075,760000003.0
2005-10-27 02:45:00,206.073,206.153,206.026,206.13,784800000.0
2005-10-27 03:00:00,206.137,206.247,206.122,206.167,714800003.0
2005-10-27 03:15:00,206.193,206.345,206.175,206.335,669000002.0
2005-10-27 03:30:00,206.322,206.351,206.127,206.145,737799996.0
2005-10-27 03:45:00,206.12,206.203,206.073,206.132,742599999.0
2005-10-27 04:00:00,206.141,206.161,205.978,206.01,756400000.0
2005-10-27 04:15:00,206.018,206.154,205.977,206.083,940300001.0
2005-10-27 04:30:00,206.094,206.119,206.008,206.048,634100000.0
2005-10-27 04:45:00,206.009,206.109,206.005,206.048,868900003.0
2005-10-27 05:00:00,206.032,206.108,205.907,206.029,701199999.0
2005-10-27 05:15:00,206.019,206.04,205.699,205.864,692599999.0
2005-10-27 05:30:00,205.887,205.948,205.797,205.853,726800001.0
2005-10-27 05:45:00,205.859,205.944,205.752,205.912,643800001.0
2005-10-27 06:00:00,205.91,206.004,205.849,205.894,745299997.0
2005-10-27 06:15:00,205.888,205.943,205.564,205.6,808700004.0
2005-10-27 06:30:00,205.6,205.62,205.408,205.408,773199998.0
2005-10-27 06:45:00,205.388,205.611,205.371,205.565,856600002.0
2005-10-27 07:00:00,205.564,205.627,205.515,205.565,726499998.0
2005-10-27 07:15:00,205.577,205.68,205.492,205.628,796499999.0
2005-10-27 07:30:00,205.62,205.774,205.596,205.738,776200000.0
2005-10-27 07:45:00,205.755,205.788,205.558,205.621,795600002.0
2005-10-27 08:00:00,205.646,205.738,205.556,205.64,720699998.0
2005-10-27 08:15:00,205.625,205.625,205.468,205.497,779900002.0
2005-10-27 08:30:00,205.505,205.697,205.505,205.616,721599999.0
2005-10-27 08:45:00,205.628,206.012,205.628,205.938,680800003.0
2005-10-27 09:00:00,205.929,206.117,205.929,205.973,656400000.0
2005-10-27 09:15:00,205.961,205.989,205.807,205.818,869899996.0
2005-10-27 09:30:00,205.8,205.889,205.679,205.703,752200000.0
2005-10-27 09:45:00,205.703,206.017,205.679,206.008,817600000.0
2005-10-27 10:00:00,206.024,206.208,206.017,206.16,845500002.0
2005-10-27 10:15:00,206.144,206.144,205.95,205.966,754400001.0
2005-10-27 10:30:00,205.977,206.198,205.909,205.926,826699999.0
2005-10-27 10:45:00,205.929,206.149,205.919,206.121,769999999.0
2005-10-27 11:00:00,206.118,206.182,206.023,206.084,799599998.0
2005-10-27 11:15:00,206.088,206.143,205.844,205.844,826299999.0
2005-10-27 11:30:00,205.836,205.873,205.786,205.865,784399999.0
2005-10-27 11:45:00,205.843,205.914,205.774,205.882,697399996.0
2005-10-27 12:00:00,205.897,205.903,205.735,205.735,774500004.0
2005-10-27 12:15:00,205.739,205.801,205.587,205.667,823499999.0
2005-10-27 12:30:00,205.656,205.827,205.655,205.81,821900001.0
2005-10-27 12:45:00,205.813,205.901,205.695,205.89,792800001.0
2005-10-27 13:00:00,205.888,205.912,205.793,205.849,821800003.0
2005-10-27 13:15:00,205.852,205.896,205.53,205.577,705399998.0
2005-10-27 13:30:00,205.576,205.828,205.568,205.794,834100001.0
2005-10-27 13:45:00,205.796,205.843,205.713,205.834,774199996.0
2005-10-27 14:00:00,205.813,205.964,205.813,205.86,805300001.0
2005-10-27 14:15:00,205.856,205.964,205.795,205.865,791300000.0
2005-10-27 14:30:00,205.837,205.938,205.674,205.814,738000000.0
2005-10-27 14:45:00,205.781,205.954,205.772,205.91,744099999.0
2005-10-27 15:00:00,205.91,205.918,205.805,205.809,686999998.0
2005-10-27 15:15:00,205.799,205.832,205.54,205.575,749699997.0
2005-10-27 15:30:00,205.558,205.577,205.454,205.473,769800000.0
2005-10-27 15:45:00,205.467,205.53,205.348,205.472,780700001.0
2005-10-27 16:00:00,205.487,205.731,205.464,205.731,675499999.0
2005-10-27 16:15:00,205.734,205.79,205.667,205.702,724800000.0
2005-10-27 16:30:00,205.71,205.742,205.523,205.627,803199998.0
2005-10-27 16:45:00,205.624,205.632,205.351,205.425,847399999.0
2005-10-27 17:00:00,205.403,205.514,205.394,205.486,787599998.0
2005-10-27 17:15:00,205.486,205.594,205.441,205.523,867499997.0
2005-10-27 17:30:00,205.511,205.565,205.452,205.517,756800000.0
2005-10-27 17:45:00,205.529,205.544,205.281,205.319,762500005.0
2005-10-27 18:00:00,205.337,205.377,205.203,205.328,8165300000.0
2005-10-27 18:15:00,205.336,205.541,205.297,205.477,7452400015.0
2005-10-27 18:30:00,205.473,205.584,205.415,205.536,4394799998.0
2005-10-27 18:45:00,205.55,205.773,205.531,205.753,3122400004.0
2005-10-27 19:00:00,205.755,205.811,205.647,205.668,2765299999.0
2005-10-27 19:15:00,205.667,205.766,205.64,205.744,3121499999.0
2005-10-27 19:30:00,205.746,205.839,205.72,205.72,3240900001.0
2005-10-27 19:45:00,205.736,205.818,205.7,205.758,2744800005.0
2005-10-27 20:00:00,205.787,205.866,205.74,205.785,2748600001.0
2005-10-27 20:15:00,205.795,205.923,205.752,205.847,3611300006.0
2005-10-27 20:30:00,205.818,205.964,205.818,205.942,4126500006.0
2005-10-27 20:45:00,205.955,205.965,205.853,205.941,3964400005.0
2005-10-27 21:00:00,205.927,205.97,205.82,205.82,3064100003.0
2005-10-27 21:15:00,205.828,205.963,205.823,205.879,2781799996.0
2005-10-27 21:30:00,205.876,205.974,205.799,205.933,1590100001.0
2005-10-27 21:45:00,205.947,205.963,205.809,205.86,1370900003.0
2005-10-27 22:00:00,205.852,205.925,205.773,205.788,1494200001.0
2005-10-27 22:15:00,205.771,205.91,205.706,205.838,1364500000.0
2005-10-27 22:30:00,205.862,205.901,205.795,205.853,1478699997.0
2005-10-27 22:45:00,205.846,205.893,205.763,205.86,1107899998.0
2005-10-27 23:00:00,205.808,205.902,205.758,205.814,837900001.0
2005-10-27 23:15:00,205.834,205.88,205.745,205.836,856300001.0
2005-10-27 23:30:00,205.874,205.921,205.777,205.855,762599999.0
2005-10-27 23:45:00,205.88,205.908,205.697,205.741,881699999.0
2005-10-28 00:00:00,205.736,205.831,205.687,205.752,871800002.0
2005-10-28 00:15:00,205.795,205.874,205.733,205.751,783000000.0
2005-10-28 00:30:00,205.76,205.807,205.688,205.705,684300004.0
2005-10-28 00:45:00,205.691,205.798,205.668,205.772,773699997.0
2005-10-28 01:00:00,205.713,205.774,205.57,205.707,785600003.0
2005-10-28 01:15:00,205.736,205.824,205.665,205.812,829899999.0
2005-10-28 01:30:00,205.832,205.84,205.576,205.593,703400000.0
2005-10-28 01:45:00,205.598,205.701,205.552,205.619,732000001.0
2005-10-28 02:00:00,205.671,205.843,205.633,205.793,779100001.0
2005-10-28 02:15:00,205.789,205.836,205.55,205.567,769800000.0
2005-10-28 02:30:00,205.562,205.618,205.494,205.535,737199999.0
2005-10-28 02:45:00,205.519,205.672,205.476,205.62,917300002.0
2005-10-28 03:00:00,205.619,205.627,205.446,205.465,721600002.0
2005-10-28 03:15:00,205.456,205.62,205.444,205.589,709000002.0
2005-10-28 03:30:00,205.578,205.601,205.493,205.597,913500000.0
2005-10-28 03:45:00,205.562,205.61,205.51,205.56,703299998.0
2005-10-28 04:00:00,205.515,205.551,205.414,205.425,795599999.0
2005-10-28 04:15:00,205.43,205.631,205.424,205.597,803399998.0
2005-10-28 04:30:00,205.602,205.608,205.454,205.56,787100000.0
2005-10-28 04:45:00,205.547,205.626,205.392,205.609,715000001.0
2005-10-28 05:00:00,205.579,205.687,205.564,205.636,897200000.0
2005-10-28 05:15:00,205.621,205.659,205.546,205.577,758700000.0
2005-10-28 05:30:00,205.592,205.62,205.461,205.482,800300000.0
2005-10-28 05:45:00,205.463,205.55,205.439,205.499,957900004.0
2005-10-28 06:00:00,205.5,205.568,205.474,205.522,900500004.0
2005-10-28 06:15:00,205.531,205.599,205.509,205.537,834800001.0
2005-10-28 06:30:00,205.524,205.582,205.504,205.54,855400001.0
2005-10-28 06:45:00,205.536,205.61,205.511,205.602,721100001.0
2005-10-28 07:00:00,205.591,205.626,205.519,205.57,709800002.0
2005-10-28 07:15:00,205.593,205.72,205.551,205.683,796800001.0
2005-10-28 07:30:00,205.672,205.707,205.608,205.661,690299998.0
2005-10-28 07:45:00,205.677,205.704,205.582,205.649,789600001.0
2005-10-28 08:00:00,205.655,205.719,205.544,205.554,768700000.0
2005-10-28 08:15:00,205.57,205.74,205.568,205.7,756300001.0
2005-10-28 08:30:00,205.686,205.69,205.531,205.54,856700000.0
2005-10-28 08:45:00,205.537,205.567,205.444,205.444,773100001.0
2005-10-28 09:00:00,205.456,205.565,205.427,205.478,842900001.0
2005-10-28 09:15:00,205.486,205.585,205.406,205.585,919700005.0
2005-10-28 09:30:00,205.581,205.71,205.429,205.503,719800003.0
2005-10-28 09:45:00,205.518,205.538,205.41,205.462,693200001.0
2005-10-28 10:00:00,205.442,205.468,205.332,205.352,783700002.0
2005-10-28 10:15:00,205.357,205.471,205.344,205.362,756499997.0
2005-10-28 10:30:00,205.373,205.402,205.243,205.357,837800001.0
2005-10-28 10:45:00,205.356,205.381,205.169,205.245,753400002.0
2005-10-28 11:00:00,205.263,205.37,205.167,205.35,743400001.0
2005-10-28 11:15:00,205.368,205.452,205.333,205.357,684899998.0
2005-10-28 11:30:00,205.366,205.477,205.318,205.375,774999998.0
2005-10-28 11:45:00,205.366,205.369,205.115,205.168,760200000.0
2005-10-28 12:00:00,205.189,205.34,205.181,205.337,813400000.0
2005-10-28 12:15:00,205.346,205.548,205.338,205.488,770999996.0
2005-10-28 12:30:00,205.424,205.51,205.383,205.449,815500000.0
2005-10-28 12:45:00,205.452,205.467,205.244,205.268,637899999.0
2005-10-28 13:00:00,205.26,205.376,205.25,205.274,737900000.0
2005-10-28 13:15:00,205.259,205.509,205.249,205.509,804399996.0
2005-10-28 13:30:00,205.502,205.71,205.473,205.708,722300000.0
2005-10-28 13:45:00,205.711,205.758,205.634,205.638,685300001.0
2005-10-28 14:00:00,205.616,205.698,205.598,205.622,777500000.0
2005-10-28 14:15:00,205.623,205.708,205.59,205.635,778900002.0
2005-10-28 14:30:00,205.553,205.672,205.156,205.413,733499998.0
2005-10-28 14:45:00,205.408,205.514,205.23,205.255,924400001.0
2005-10-28 15:00:00,205.261,205.345,205.128,205.201,723300002.0
2005-10-28 15:15:00,205.227,205.263,205.151,205.228,766400000.0
2005-10-28 15:30:00,205.226,205.323,205.209,205.266,857700000.0
2005-10-28 15:45:00,205.258,205.461,205.157,205.461,940100000.0
2005-10-28 16:00:00,205.472,205.595,205.43,205.572,775299994.0
2005-10-28 16:15:00,205.6,205.69,205.571,205.58,908800001.0
2005-10-28 16:30:00,205.572,205.592,205.351,205.354,841700000.0
2005-10-28 16:45:00,205.35,205.499,205.298,205.408,812400001.0
2005-10-28 17:00:00,205.388,205.429,205.26,205.343,730200000.0
2005-10-28 17:15:00,205.352,205.438,205.272,205.438,853799999.0
2005-10-28 17:30:00,205.466,205.602,205.378,205.392,791400004.0
2005-10-28 17:45:00,205.439,205.509,205.329,205.333,803199999.0
2005-10-28 18:00:00,205.36,205.441,205.283,205.309,7939800009.0
2005-10-28 18:15:00,205.293,205.324,205.15,205.197,7615000006.0
2005-10-28 18:30:00,205.204,205.265,205.115,205.186,4706400003.0
2005-10-28 18:45:00,205.182,205.23,205.075,205.101,3068300004.0
2005-10-28 19:00:00,205.102,205.245,205.079,205.133,3014499998.0
2005-10-28 19:15:00,205.13,205.201,205.094,205.129,2961000008.0
2005-10-28 19:30:00,205.106,205.151,205.012,205.071,3204900006.0
2005-10-28 19:45:00,205.073,205.203,205.073,205.152,2552499998.0
2005-10-28 20:00:00,205.153,205.192,205.079,205.095,2846299998.0
2005-10-28 20:15:00,205.099,205.166,205.019,205.043,3642500002.0
2005-10-28 20:30:00,205.045,205.128,205.006,205.082,4021599997.0
2005-10-28 20:45:00,205.065,205.098,204.988,205.057,3774500007.0
2005-10-28 21:00:00,205.05,205.089,204.969,205.055,3073100002.0
2005-10-28 21:15:00,205.061,205.116,204.982,205.035,3040600003.0
2005-10-28 21:30:00,205.033,205.137,204.994,205.12,1240499998.0
2005-10-28 21:45:00,205.111,205.157,205.029,205.104,1188700003.0
2005-10-28 22:00:00,205.106,205.253,205.065,205.187,1442199997.0
2005-10-28 22:15:00,205.223,205.287,205.137,205.183,1528200001.0
2005-10-28 22:30:00,205.172,205.215,205.072,205.187,1284400000.0
2005-10-28 22:45:00,205.149,205.201,205.06,205.088,1101900002.0
2005-10-31 00:00:00,205.309,205.382,205.266,205.286,790600003.0
2005-10-31 00:15:00,205.263,205.348,205.174,205.293,786600002.0
2005-10-31 00:30:00,205.27,205.312,205.212,205.248,721900000.0
2005-10-31 00:45:00,205.246,205.302,205.221,205.3,774500001.0
2005-10-31 01:00:00,205.279,205.398,205.206,205.337,803000000.0
2005-10-31 01:15:00,205.359,205.398,205.267,205.3,721700000.0
2005-10-31 01:30:00,205.289,205.361,205.263,205.354,706400002.0
2005-10-31 01:45:00,205.342,205.435,205.281,205.378,793700000.0
2005-10-31 02:00:00,205.378,205.45,205.261,205.364,688300000.0
2005-10-31 02:15:00,205.303,205.363,205.185,205.248,699599998.0
2005-10-31 02:30:00,205.257,205.376,205.207,205.368,778200002.0
2005-10-31 02:45:00,205.372,205.493,205.344,205.493,705500000.0
2005-10-31 03:00:00,205.461,205.563,205.303,205.353,656699999.0
2005-10-31 03:15:00,205.375,205.406,205.28,205.333,754200004.0
2005-10-31 03:30:00,205.308,205.394,205.308,205.343,853099999.0
2005-10-31 03:45:00,205.362,205.403,205.282,205.403,830800000.0
2005-10-31 04:00:00,205.4,205.448,205.302,205.324,892900002.0
2005-10-31 04:15:00,205.35,205.387,205.28,205.28,737800002.0
2005-10-31 04:30:00,205.29,205.341,205.24,205.303,688599998.0
2005-10-31 04:45:00,205.28,205.35,205.234,205.271,727800002.0
2005-10-31 05:00:00,205.263,205.43,205.252,205.43,941900005.0
2005-10-31 05:15:00,205.452,205.461,205.293,205.351,697599997.0
2005-10-31 05:30:00,205.347,205.409,205.321,205.368,843999999.0
2005-10-31 05:45:00,205.39,205.416,205.331,205.405,761700001.0
2005-10-31 06:00:00,205.395,205.46,205.305,205.308,768000000.0
2005-10-31 06:15:00,205.306,205.362,205.237,205.26,802600003.0
2005-10-31 06:30:00,205.254,205.353,205.158,205.228,769900001.0
2005-10-31 06:45:00,205.248,205.294,205.13,205.159,864600001.0
2005-10-31 07:00:00,205.169,205.253,205.151,205.22,830699998.0
2005-10-31 07:15:00,205.201,205.263,205.142,205.238,743200001.0
2005-10-31 07:30:00,205.243,205.293,205.172,205.254,667500002.0
2005-10-31 07:45:00,205.265,205.31,205.181,205.219,802600000.0
2005-10-31 08:00:00,205.228,205.3,205.109,205.241,770200002.0
2005-10-31 08:15:00,205.221,205.325,205.218,205.295,745000000.0
2005-10-31 08:30:00,205.279,205.31,205.16,205.215,837499998.0
2005-10-31 08:45:00,205.199,205.379,205.189,205.375,672800002.0
2005-10-31 09:00:00,205.369,205.527,205.369,205.476,648900001.0
2005-10-31 09:15:00,205.484,205.664,205.467,205.664,884499996.0
2005-10-31 09:30:00,205.677,205.741,205.526,205.583,733700001.0
2005-10-31 09:45:00,205.562,205.601,205.53,205.564,729000001.0
2005-10-31 10:00:00,205.567,205.717,205.567,205.617,745200000.0
2005-10-31 10:15:00,205.622,205.664,205.498,205.56,546799998.0
2005-10-31 10:30:00,205.539,205.945,205.539,205.943,763900000.0
2005-10-31 10:45:00,205.97,205.999,205.929,205.985,696600002.0
2005-10-31 11:00:00,205.985,206.067,205.973,206.015,736499999.0
2005-10-31 11:15:00,206.007,206.064,205.546,205.953,831199998.0
2005-10-31 11:30:00,205.955,206.225,205.952,206.185,680199999.0
2005-10-31 11:45:00,206.169,206.263,206.142,206.2,677400000.0
2005-10-31 12:00:00,206.215,206.215,206.119,206.151,790900005.0
2005-10-31 12:15:00,206.142,206.191,206.012,206.069,788200003.0
2005-10-31 12:30:00,206.044,206.196,206.009,206.182,742200000.0
2005-10-31 12:45:00,206.184,206.188,206.061,206.119,699399999.0
2005-10-31 13:00:00,206.115,206.178,205.863,205.972,789400002.0
2005-10-31 13:15:00,205.982,206.1,205.982,206.028,830999999.0
2005-10-31 13:30:00,206.022,206.173,206.011,206.173,721700005.0
2005-10-31 13:45:00,206.125,206.209,206.073,206.209,626900000.0
2005-10-31 14:00:00,206.182,206.306,206.11,206.305,667299998.0
2005-10-31 14:15:00,206.315,206.584,206.258,206.558,839099996.0
2005-10-31 14:30:00,206.514,206.542,206.412,206.465,673200001.0
2005-10-31 14:45:00,206.459,206.475,206.35,206.368,725600000.0
2005-10-31 15:00:00,206.373,206.441,206.337,206.348,674099999.0
2005-10-31 15:15:00,206.338,206.383,206.305,206.323,651000001.0
2005-10-31 15:30:00,206.303,206.326,206.23,206.283,618799998.0
2005-10-31 15:45:00,206.265,206.295,206.125,206.181,771199998.0
2005-10-31 16:00:00,206.167,206.182,206.08,206.14,550199998.0
2005-10-31 16:15:00,206.149,206.174,206.035,206.068,798600003.0
2005-10-31 16:30:00,206.049,206.131,205.985,206.0,658900002.0
2005-10-31 16:45:00,205.998,206.246,205.998,206.134,764099997.0
2005-10-31 17:00:00,206.131,206.181,205.937,206.076,747300001.0
2005-10-31 17:15:00,206.07,206.076,205.933,206.018,665200001.0
2005-10-31 17:30:00,206.012,206.048,205.807,205.92,807399998.0
2005-10-31 17:45:00,205.919,205.969,205.858,205.952,842100005.0
2005-10-31 18:00:00,205.984,206.058,205.755,205.757,8153700005.0
2005-10-31 18:15:00,205.761,205.849,205.707,205.775,7667800011.0
2005-10-31 18:30:00,205.781,205.906,205.746,205.811,4762000002.0
2005-10-31 18:45:00,205.819,205.895,205.744,205.818,2782400013.0
2005-10-31 19:00:00,205.814,205.844,205.717,205.83,2781500001.0
2005-10-31 19:15:00,205.838,205.93,205.807,205.874,3080000000.0
2005-10-31 19:30:00,205.877,205.964,205.825,205.962,3349600000.0
2005-10-31 19:45:00,205.964,206.024,205.876,205.915,2244499998.0
2005-10-31 20:00:00,205.913,205.964,205.859,205.87,2661599999.0
2005-10-31 20:15:00,205.879,205.957,205.715,205.791,3430000003.0
2005-10-31 20:30:00,205.781,205.888,205.76,205.829,3851200006.0
2005-10-31 20:45:00,205.827,205.872,205.738,205.802,3944899993.0
2005-10-31 21:00:00,205.819,205.854,205.749,205.804,3006400001.0
2005-10-31 21:15:00,205.81,205.935,205.793,205.87,2591800003.0
2005-10-31 21:30:00,205.853,205.98,205.811,205.887,1404100003.0
2005-10-31 21:45:00,205.86,205.958,205.857,205.915,1236099998.0
2005-10-31 22:00:00,205.899,205.958,205.779,205.779,1391199997.0
2005-10-31 22:15:00,205.788,205.988,205.788,205.982,1448699999.0
2005-10-31 22:30:00,205.917,206.014,205.89,205.949,1459100002.0
2005-10-31 22:45:00,205.965,206.069,205.942,205.988,1168199996.0
2005-10-31 23:00:00,205.991,206.089,205.964,206.005,915800003.0
2005-10-31 23:15:00,205.988,206.098,205.962,205.971,591799999.0
2005-10-31 23:30:00,206.016,206.069,205.951,205.987,767800002.0
2005-10-31 23:45:00,205.998,206.074,205.941,205.993,819200005.0
2005-11-01 00:00:00,205.992,206.112,205.962,206.008,897600003.0
2005-11-01 00:15:00,205.928,206.009,205.89,205.911,746999996.0
2005-11-01 00:30:00,205.972,206.003,205.908,205.938,811900000.0
2005-11-01 00:45:00,205.931,206.135,205.795,206.052,581100002.0
2005-11-01 01:00:00,206.088,206.121,205.998,206.086,757499999.0
2005-11-01 01:15:00,206.108,206.136,206.037,206.06,734700000.0
2005-11-01 01:30:00,206.072,206.098,205.936,205.964,682400002.0
2005-11-01 01:45:00,205.957,206.014,205.896,205.896,751800001.0
2005-11-01 02:00:00,205.925,205.991,205.832,205.85,724399999.0
2005-11-01 02:15:00,205.864,205.965,205.85,205.879,765300001.0
2005-11-01 02:30:00,205.891,205.961,205.85,205.961,867499998.0
2005-11-01 02:45:00,205.929,206.175,205.92,206.152,757100003.0
2005-11-01 03:00:00,206.143,206.161,206.003,206.017,828800003.0
2005-11-01 03:15:00,206.019,206.062,205.953,206.01,599700002.0
2005-11-01 03:30:00,206.023,206.086,205.983,205.989,703400000.0
2005-11-01 03:45:00,205.997,206.054,205.929,206.049,630400000.0
2005-11-01 04:00:00,206.03,206.047,205.896,205.931,861200004.0
2005-11-01 04:15:00,205.935,206.022,205.884,206.016,725100005.0
2005-11-01 04:30:00,205.967,206.04,205.943,205.988,645799997.0
2005-11-01 04:45:00,205.979,206.066,205.968,205.989,753299996.0
2005-11-01 05:00:00,205.994,206.091,205.967,206.042,751200001.0
2005-11-01 05:15:00,206.019,206.036,205.968,206.019,664600001.0
2005-11-01 05:30:00,206.03,206.105,206.018,206.04,712600001.0
2005-11-01 05:45:00,206.031,206.096,205.992,206.02,725300001.0
2005-11-01 06:00:00,206.031,206.053,205.968,206.042,856399999.0
2005-11-01 06:15:00,206.036,206.074,205.975,206.035,713199999.0
2005-11-01 06:30:00,206.021,206.064,205.972,206.032,735400001.0
2005-11-01 06:45:00,206.033,206.08,205.959,206.038,705099999.0
2005-11-01 07:00:00,206.042,206.097,205.872,205.896,844400005.0
2005-11-01 07:15:00,205.902,205.979,205.869,205.929,702999999.0
2005-11-01 07:30:00,205.924,206.006,205.882,205.938,727000002.0
2005-11-01 07:45:00,205.932,205.975,205.879,205.932,735700000.0
2005-11-01 08:00:00,205.921,206.042,205.912,206.018,835300001.0
2005-11-01 08:15:00,206.047,206.075,205.988,205.988,811600001.0
2005-11-01 08:30:00,205.974,206.12,205.957,205.982,732800002.0
2005-11-01 08:45:00,205.952,206.12,205.864,206.097,695900002.0
2005-11-01 09:00:00,206.08,206.177,205.999,206.04,758399996.0
2005-11-01 09:15:00,206.057,206.124,205.945,206.091,823200000.0
2005-11-01 09:30:00,206.088,206.262,206.088,206.262,730899997.0
2005-11-01 09:45:00,206.287,206.348,206.219,206.348,795400002.0
2005-11-01 10:00:00,206.359,206.524,206.352,206.5,841400001.0
2005-11-01 10:15:00,206.516,206.595,206.368,206.413,691500000.0
2005-11-01 10:30:00,206.417,206.517,206.378,206.398,805199999.0
2005-11-01 10:45:00,206.397,206.422,206.283,206.371,637299998.0
2005-11-01 11:00:00,206.39,206.523,206.35,206.457,695300000.0
2005-11-01 11:15:00,206.467,206.535,206.357,206.372,724500002.0
2005-11-01 11:30:00,206.356,206.541,206.333,206.507,821800004.0
2005-11-01 11:45:00,206.511,206.531,206.208,206.208,829799997.0
2005-11-01 12:00:00,206.207,206.313,206.161,206.221,629900002.0
2005-11-01 12:15:00,206.213,206.333,206.209,206.309,818800002.0
2005-11-01 12:30:00,206.293,206.343,206.188,206.188,787500004.0
2005-11-01 12:45:00,206.178,206.379,206.15,206.379,794300000.0
2005-11-01 13:00:00,206.376,206.416,206.222,206.242,903200001.0
2005-11-01 13:15:00,206.252,206.351,206.173,206.266,939300000.0
2005-11-01 13:30:00,206.254,206.292,206.134,206.206,734500000.0
2005-11-01 13:45:00,206.181,206.291,206.156,206.156,729699999.0
2005-11-01 14:00:00,206.141,206.24,205.99,206.222,754499999.0
2005-11-01 14:15:00,206.208,206.332,206.16,206.221,625299999.0
2005-11-01 14:30:00,206.166,206.231,206.075,206.183,746400001.0
2005-11-01 14:45:00,206.179,206.235,206.16,206.195,665900001.0
2005-11-01 15:00:00,206.196,206.272,206.137,206.178,621600001.0
2005-11-01 15:15:00,206.176,206.268,206.155,206.212,708100001.0
2005-11-01 15:30:00,206.204,206.236,206.085,206.102,691800001.0
2005-11-01 15:45:00,206.09,206.105,205.96,205.982,711199999.0
2005-11-01 16:00:00,205.991,206.019,205.9,205.941,718200002.0
2005-11-01 16:15:00,205.94,205.985,205.893,205.947,761100001.0
2005-11-01 16:30:00,205.932,205.954,205.773,205.901,743899999.0
2005-11-01 16:45:00,205.891,205.95,205.854,205.886,815900000.0
2005-11-01 17:00:00,205.807,205.809,205.574,205.722,663400001.0
2005-11-01 17:15:00,205.71,205.773,205.593,205.601,720400000.0
2005-11-01 17:30:00,205.586,205.633,205.53,205.596,696399999.0
2005-11-01 17:45:00,205.594,205.594,205.422,205.443,711199998.0
2005-11-01 18:00:00,205.47,205.556,205.423,205.474,8170399992.0
2005-11-01 18:15:00,205.475,205.591,205.443,205.464,7578200012.0
2005-11-01 18:30:00,205.475,205.646,205.454,205.597,4453300004.0
2005-11-01 18:45:00,205.609,205.673,205.538,205.559,3297300008.0
2005-11-01 19:00:00,205.538,205.57,205.433,205.564,2815700001.0
2005-11-01 19:15:00,205.567,205.629,205.49,205.601,3038700007.0
2005-11-01 19:30:00,205.595,205.604,205.455,205.455,3297199991.0
2005-11-01 19:45:00,205.46,205.611,205.453,205.545,2284900005.0
2005-11-01 20:00:00,205.557,205.658,205.506,205.617,2627299999.0
2005-11-01 20:15:00,205.58,205.693,205.545,205.587,3460899994.0
2005-11-01 20:30:00,205.595,205.656,205.546,205.609,3949600004.0
2005-11-01 20:45:00,205.619,205.684,205.586,205.598,4001199997.0
2005-11-01 21:00:00,205.602,205.665,205.533,205.537,3204500005.0
2005-11-01 21:15:00,205.62,205.654,205.498,205.612,2955700007.0
2005-11-01 21:30:00,205.625,205.818,205.581,205.732,1431999999.0
2005-11-01 21:45:00,205.734,205.882,205.717,205.738,1348600000.0
2005-11-01 22:00:00,205.731,205.897,205.712,205.851,1298000001.0
2005-11-01 22:15:00,205.819,205.87,205.748,205.783,1557100002.0
2005-11-01 22:30:00,205.752,205.886,205.752,205.842,1313599995.0
2005-11-01 22:45:00,205.858,205.957,205.807,205.824,1221499999.0
2005-11-01 23:00:00,205.814,205.927,205.806,205.806,661000000.0
2005-11-01 23:15:00,205.826,205.973,205.813,205.824,819000000.0
2005-11-01 23:30:00,205.853,205.982,205.809,205.93,794299997.0
2005-11-01 23:45:00,205.928,206.089,205.918,206.059,798899999.0
2005-11-02 00:00:00,206.092,206.107,205.992,206.097,822399998.0
2005-11-02 00:15:00,206.103,206.151,205.918,206.04,834400002.0
2005-11-02 00:30:00,206.023,206.097,205.877,205.894,692599998.0
2005-11-02 00:45:00,205.906,206.089,205.889,206.07,664500000.0
2005-11-02 01:00:00,206.076,206.205,206.06,206.13,820600003.0
2005-11-02 01:15:00,206.144,206.201,206.039,206.086,763699998.0
2005-11-02 01:30:00,206.099,206.173,206.01,206.117,601899999.0
2005-11-02 01:45:00,206.097,206.115,206.008,206.028,737400001.0
2005-11-02 02:00:00,205.999,206.082,205.897,206.046,695499999.0
2005-11-02 02:15:00,206.045,206.112,205.9,205.9,645800002.0
2005-11-02 02:30:00,205.899,205.961,205.836,205.842,843899997.0
2005-11-02 02:45:00,205.831,205.989,205.777,205.93,756300001.0
2005-11-02 03:00:00,205.92,206.023,205.879,205.952,729200002.0
2005-11-02 03:15:00,205.966,206.083,205.964,206.062,738699997.0
2005-11-02 03:30:00,206.071,206.111,206.013,206.057,839699997.0
2005-11-02 03:45:00,206.072,206.105,205.993,206.022,834500005.0
2005-11-02 04:00:00,205.998,206.145,205.982,206.07,833600003.0
2005-11-02 04:15:00,206.067,206.19,206.045,206.132,739300000.0
2005-11-02 04:30:00,206.14,206.197,206.095,206.13,764100002.0
2005-11-02 04:45:00,206.106,206.179,206.085,206.118,787499998.0
2005-11-02 05:00:00,206.151,206.197,206.118,206.18,815800001.0
2005-11-02 05:15:00,206.192,206.274,206.166,206.26,666600001.0
2005-11-02 05:30:00,206.263,206.336,206.18,206.193,743000002.0
2005-11-02 05:45:00,206.191,206.26,206.16,206.245,696799998.0
2005-11-02 06:00:00,206.21,206.265,206.167,206.23,823000000.0
2005-11-02 06:15:00,206.239,206.32,206.199,206.286,791999999.0
2005-11-02 06:30:00,206.269,206.342,206.241,206.298,872800002.0
2005-11-02 06:45:00,206.32,206.384,206.26,206.338,655300001.0
2005-11-02 07:00:00,206.331,206.335,206.217,206.251,842500000.0
2005-11-02 07:15:00,206.253,206.353,206.215,206.289,763699998.0
2005-11-02 07:30:00,206.252,206.355,206.208,206.222,769600000.0
2005-11-02 07:45:00,206.235,206.307,206.174,206.233,831300001.0
2005-11-02 08:00:00,206.252,206.319,206.183,206.2,758300003.0
2005-11-02 08:15:00,206.183,206.238,206.145,206.182,729699999.0
2005-11-02 08:30:00,206.176,206.287,206.163,206.242,803700002.0
2005-11-02 08:45:00,206.231,206.395,206.231,206.322,719599998.0
2005-11-02 09:00:00,206.314,206.414,206.243,206.379,646700000.0
2005-11-02 09:15:00,206.372,206.39,206.25,206.25,792700002.0
2005-11-02 09:30:00,206.242,206.27,206.162,206.185,716400001.0
2005-11-02 09:45:00,206.187,206.32,206.134,206.262,765900000.0
2005-11-02 10:00:00,206.251,206.312,206.209,206.285,630100003.0
2005-11-02 10:15:00,206.273,206.345,206.119,206.147,828299996.0
2005-11-02 10:30:00,206.145,206.293,206.129,206.129,842099999.0
2005-11-02 10:45:00,206.148,206.192,206.089,206.191,624900002.0
2005-11-02 11:00:00,206.209,206.291,206.169,206.262,670300000.0
2005-11-02 11:15:00,206.263,206.406,206.209,206.378,713699999.0
2005-11-02 11:30:00,206.38,206.421,206.346,206.392,703500000.0
2005-11-02 11:45:00,206.397,206.452,206.299,206.299,767699997.0
2005-11-02 12:00:00,206.307,206.424,206.258,206.417,798700003.0
2005-11-02 12:15:00,206.416,206.489,206.393,206.473,825799999.0
2005-11-02 12:30:00,206.44,206.453,206.319,206.438,869000001.0
2005-11-02 12:45:00,206.404,206.472,206.361,206.42,754399998.0
2005-11-02 13:00:00,206.398,206.445,206.22,206.27,773200001.0
2005-11-02 13:15:00,206.261,206.277,206.071,206.138,844900001.0
2005-11-02 13:30:00,206.145,206.222,206.132,206.218,639299998.0
2005-11-02 13:45:00,206.203,206.429,206.199,206.427,697399997.0
2005-11-02 14:00:00,206.407,206.529,206.377,206.446,802600003.0
2005-11-02 14:15:00,206.451,206.579,206.43,206.481,637200001.0
2005-11-02 14:30:00,206.472,206.563,206.472,206.51,688500001.0
2005-11-02 14:45:00,206.516,206.584,206.422,206.45,763000002.0
2005-11-02 15:00:00,206.456,206.512,206.386,206.503,681200001.0
2005-11-02 15:15:00,206.481,206.74,206.451,206.703,745599998.0
2005-11-02 15:30:00,206.703,206.738,206.635,206.667,829400001.0
2005-11-02 15:45:00,206.652,206.729,206.61,206.717,788500001.0
2005-11-02 16:00:00,206.7,206.828,206.673,206.767,839900001.0
2005-11-02 16:15:00,206.791,206.905,206.733,206.884,667799998.0
2005-11-02 16:30:00,206.891,206.945,206.717,206.847,870100001.0
2005-11-02 16:45:00,206.84,206.89,206.715,206.715,839600001.0
2005-11-02 17:00:00,206.716,206.853,206.671,206.741,718200000.0
2005-11-02 17:15:00,206.75,206.919,206.726,206.898,726800000.0
2005-11-02 17:30:00,206.89,207.098,206.89,207.087,714199999.0
2005-11-02 17:45:00,207.089,207.26,207.073,207.247,602199999.0
2005-11-02 18:00:00,207.258,207.293,207.187,207.273,7986400007.0
2005-11-02 18:15:00,207.295,207.465,207.274,207.387,7243799998.0
2005-11-02 18:30:00,207.407,207.44,207.212,207.212,4514600000.0
2005-11-02 18:45:00,207.214,207.332,207.197,207.276,3047599994.0
2005-11-02 19:00:00,207.266,207.34,207.228,207.309,2716699998.0
2005-11-02 19:15:00,207.292,207.332,207.193,207.208,2955099998.0
2005-11-02 19:30:00,207.184,207.292,207.081,207.25,3102899999.0
2005-11-02 19:45:00,207.249,207.276,207.155,207.165,2262099997.0
2005-11-02 20:00:00,207.166,207.234,207.147,207.23,2689199997.0
2005-11-02 20:15:00,207.25,207.334,207.217,207.243,3459300002.0
2005-11-02 20:30:00,207.254,207.394,207.235,207.323,4146200002.0
2005-11-02 20:45:00,207.342,207.402,207.273,207.365,3879599998.0
2005-11-02 21:00:00,207.368,207.377,207.261,207.294,3004200002.0
2005-11-02 21:15:00,207.332,207.47,207.3,207.43,2971099999.0
2005-11-02 21:30:00,207.433,207.493,207.387,207.472,1420100003.0
2005-11-02 21:45:00,207.45,207.527,207.394,207.483,1180199998.0
2005-11-02 22:00:00,207.475,207.493,207.393,207.408,1441600003.0
2005-11-02 22:15:00,207.421,207.476,207.321,207.36,1472999993.0
2005-11-02 22:30:00,207.363,207.454,207.331,207.451,1438499999.0
2005-11-02 22:45:00,207.463,207.493,207.405,207.446,1052099999.0
2005-11-02 23:00:00,207.446,207.537,207.429,207.473,662099999.0
2005-11-02 23:15:00,207.479,207.559,207.446,207.483,795400000.0
2005-11-02 23:30:00,207.509,207.631,207.48,207.625,792799999.0
2005-11-02 23:45:00,207.587,207.69,207.544,207.64,852600001.0
2005-11-03 00:00:00,207.667,207.708,207.547,207.575,892499999.0
2005-11-03 00:15:00,207.587,207.653,207.501,207.597,854600002.0
2005-11-03 00:30:00,207.637,207.654,207.558,207.597,718500000.0
2005-11-03 00:45:00,207.61,207.712,207.594,207.612,824500000.0
2005-11-03 01:00:00,207.641,207.641,207.486,207.533,750300000.0
2005-11-03 01:15:00,207.562,207.596,207.482,207.517,837100003.0
2005-11-03 01:30:00,207.508,207.539,207.389,207.479,623000001.0
2005-11-03 01:45:00,207.41,207.46,207.349,207.398,858699999.0
2005-11-03 02:00:00,207.382,207.445,207.297,207.328,730600001.0
2005-11-03 02:15:00,207.34,207.416,207.265,207.32,784399996.0
2005-11-03 02:30:00,207.321,207.478,207.267,207.445,573200000.0
2005-11-03 02:45:00,207.423,207.536,207.409,207.427,629300000.0
2005-11-03 03:00:00,207.422,207.498,207.353,207.41,670600001.0
2005-11-03 03:15:00,207.418,207.491,207.397,207.475,721999999.0
2005-11-03 03:30:00,207.458,207.554,207.44,207.492,749200001.0
2005-11-03 03:45:00,207.502,207.511,207.4,207.459,662000000.0
2005-11-03 04:00:00,207.45,207.512,207.394,207.478,817799998.0
2005-11-03 04:15:00,207.477,207.496,207.409,207.45,702999999.0
2005-11-03 04:30:00,207.473,207.495,207.404,207.479,676400000.0
2005-11-03 04:45:00,207.429,207.509,207.42,207.5,747999997.0
2005-11-03 05:00:00,207.457,207.484,207.384,207.435,864299997.0
2005-11-03 05:15:00,207.427,207.477,207.406,207.438,708500001.0
2005-11-03 05:30:00,207.431,207.511,207.404,207.508,892700001.0
2005-11-03 05:45:00,207.412,207.518,207.412,207.472,890000003.0
2005-11-03 06:00:00,207.476,207.526,207.442,207.473,868700001.0
2005-11-03 06:15:00,207.466,207.509,207.374,207.426,746699997.0
2005-11-03 06:30:00,207.408,207.466,207.38,207.42,845399994.0
2005-11-03 06:45:00,207.423,207.464,207.373,207.406,839800003.0
2005-11-03 07:00:00,207.386,207.42,207.324,207.352,799199999.0
2005-11-03 07:15:00,207.343,207.396,207.303,207.353,855500000.0
2005-11-03 07:30:00,207.347,207.387,207.3,207.345,749199998.0
2005-11-03 07:45:00,207.353,207.42,207.303,207.352,779800003.0
2005-11-03 08:00:00,207.365,207.387,207.25,207.29,666299998.0
2005-11-03 08:15:00,207.295,207.329,207.245,207.283,771800002.0
2005-11-03 08:30:00,207.285,207.358,207.246,207.292,830800002.0
2005-11-03 08:45:00,207.276,207.36,207.261,207.326,702600001.0
2005-11-03 09:00:00,207.336,207.397,207.28,207.355,714800001.0
2005-11-03 09:15:00,207.331,207.381,207.234,207.278,698700000.0
2005-11-03 09:30:00,207.283,207.408,207.266,207.335,805300002.0
2005-11-03 09:45:00,207.342,207.463,207.324,207.428,835999999.0
2005-11-03 10:00:00,207.426,207.486,207.394,207.456,754299999.0
2005-11-03 10:15:00,207.456,207.468,207.367,207.427,753000003.0
2005-11-03 10:30:00,207.43,207.51,207.411,207.499,670499999.0
2005-11-03 10:45:00,207.51,207.553,207.449,207.52,741199998.0
2005-11-03 11:00:00,207.508,207.529,207.417,207.501,646599997.0
2005-11-03 11:15:00,207.487,207.592,207.458,207.525,704200000.0
2005-11-03 11:30:00,207.525,207.732,207.525,207.689,827999998.0
2005-11-03 11:45:00,207.689,207.7,207.526,207.634,720199997.0
2005-11-03 12:00:00,207.682,207.773,207.644,207.725,641300002.0
2005-11-03 12:15:00,207.727,207.8,207.727,207.79,760499997.0
2005-11-03 12:30:00,207.792,207.919,207.792,207.812,789600000.0
2005-11-03 12:45:00,207.845,207.862,207.66,207.67,812600002.0
2005-11-03 13:00:00,207.7,207.733,207.618,207.705,901400001.0
2005-11-03 13:15:00,207.704,207.763,207.661,207.76,736500004.0
2005-11-03 13:30:00,207.719,207.81,207.708,207.735,749900003.0
2005-11-03 13:45:00,207.745,207.79,207.692,207.75,695000000.0
2005-11-03 14:00:00,207.747,207.771,207.702,207.758,723100002.0
2005-11-03 14:15:00,207.765,207.801,207.704,207.77,696599999.0
2005-11-03 14:30:00,207.711,207.829,207.664,207.798,712699999.0
2005-11-03 14:45:00,207.794,207.796,207.602,207.607,779200001.0
2005-11-03 15:00:00,207.589,207.589,207.466,207.497,682800003.0
2005-11-03 15:15:00,207.482,207.529,207.376,207.478,776900002.0
2005-11-03 15:30:00,207.495,207.519,207.184,207.243,710099998.0
2005-11-03 15:45:00,207.21,207.378,207.21,207.323,614900002.0
2005-11-03 16:00:00,207.311,207.453,207.256,207.301,648699999.0
2005-11-03 16:15:00,207.308,207.489,207.294,207.314,719499998.0
2005-11-03 16:30:00,207.276,207.461,207.269,207.377,849400002.0
2005-11-03 16:45:00,207.385,207.565,207.377,207.451,754599999.0
2005-11-03 17:00:00,207.418,207.586,207.4,207.465,798699996.0
2005-11-03 17:15:00,207.483,207.663,207.456,207.625,879500003.0
2005-11-03 17:30:00,207.606,207.683,207.493,207.673,691199999.0
2005-11-03 17:45:00,207.673,207.975,207.653,207.934,719400001.0
2005-11-03 18:00:00,207.946,207.996,207.875,207.942,8151399998.0
2005-11-03 18:15:00,207.952,208.001,207.877,207.969,7801800011.0
2005-11-03 18:30:00,207.986,208.001,207.714,207.732,4273000009.0
2005-11-03 18:45:00,207.732,207.91,207.557,207.634,3105799998.0
2005-11-03 19:00:00,207.614,207.723,207.529,207.652,2892900003.0
2005-11-03 19:15:00,207.66,207.834,207.626,207.755,2952899999.0
2005-11-03 19:30:00,207.75,207.804,207.625,207.684,3144500002.0
2005-11-03 19:45:00,207.685,207.81,207.656,207.75,2407300004.0
2005-11-03 20:00:00,207.755,207.828,207.712,207.78,2618299999.0
2005-11-03 20:15:00,207.789,207.916,207.755,207.816,3434399997.0
2005-11-03 20:30:00,207.825,207.894,207.795,207.827,4061600004.0
2005-11-03 20:45:00,207.827,207.913,207.767,207.872,3885300010.0
2005-11-03 21:00:00,207.842,207.984,207.794,207.941,3137800004.0
2005-11-03 21:15:00,207.932,207.932,207.649,207.717,2950600002.0
2005-11-03 21:30:00,207.698,207.712,207.564,207.616,1381999995.0
2005-11-03 21:45:00,207.61,207.643,207.481,207.521,1307300000.0
2005-11-03 22:00:00,207.515,207.56,207.275,207.297,1407600000.0
2005-11-03 22:15:00,207.302,207.352,207.238,207.265,1421899997.0
2005-11-03 22:30:00,207.267,207.406,207.251,207.338,1286399997.0
2005-11-03 22:45:00,207.33,207.41,207.273,207.398,1137800000.0
2005-11-03 23:00:00,207.406,207.476,207.334,207.387,795000002.0
2005-11-03 23:15:00,207.393,207.467,207.342,207.439,824000003.0
2005-11-03 23:30:00,207.424,207.504,207.368,207.453,720000000.0
2005-11-03 23:45:00,207.426,207.567,207.4,207.524,697899998.0
2005-11-04 00:00:00,207.545,207.621,207.473,207.492,675299998.0
2005-11-04 00:15:00,207.552,207.579,207.422,207.465,718700002.0
2005-11-04 00:30:00,207.492,207.569,207.412,207.569,558700001.0
2005-11-04 00:45:00,207.538,207.656,207.517,207.545,786500002.0
2005-11-04 01:00:00,207.581,207.621,207.484,207.573,755700000.0
2005-11-04 01:15:00,207.588,207.668,207.483,207.551,761799998.0
2005-11-04 01:30:00,207.522,207.702,207.506,207.654,780500001.0
2005-11-04 01:45:00,207.657,207.715,207.597,207.597,851700000.0
2005-11-04 02:00:00,207.583,207.696,207.538,207.672,649600002.0
2005-11-04 02:15:00,207.682,207.704,207.629,207.684,788900002.0
2005-11-04 02:30:00,207.691,207.749,207.5,207.524,725500002.0
2005-11-04 02:45:00,207.509,207.736,207.496,207.718,693699999.0
2005-11-04 03:00:00,207.685,207.763,207.622,207.732,745299999.0
2005-11-04 03:15:00,207.724,207.807,207.69,207.716,800400001.0
2005-11-04 03:30:00,207.719,207.773,207.666,207.705,710800002.0
2005-11-04 03:45:00,207.737,207.805,207.706,207.782,922799995.0
2005-11-04 04:00:00,207.776,207.843,207.739,207.768,737499997.0
2005-11-04 04:15:00,207.774,207.86,207.717,207.819,928400001.0
2005-11-04 04:30:00,207.819,207.851,207.759,207.8,649600000.0
2005-11-04 04:45:00,207.817,207.838,207.703,207.745,751200001.0
2005-11-04 05:00:00,207.746,207.811,207.703,207.732,773500000.0
2005-11-04 05:15:00,207.688,207.764,207.664,207.723,739599999.0
2005-11-04 05:30:00,207.736,207.805,207.682,207.789,685599998.0
2005-11-04 05:45:00,207.824,208.079,207.756,207.951,668500002.0
2005-11-04 06:00:00,207.939,207.939,207.844,207.858,685200001.0
2005-11-04 06:15:00,207.848,207.938,207.816,207.88,781400000.0
2005-11-04 06:30:00,207.93,207.957,207.87,207.902,831400003.0
2005-11-04 06:45:00,207.887,208.029,207.857,207.969,696300003.0
2005-11-04 07:00:00,207.963,208.034,207.912,207.99,765300002.0
2005-11-04 07:15:00,207.975,208.098,207.957,208.079,791100001.0
2005-11-04 07:30:00,208.068,208.106,207.991,208.061,783700002.0
2005-11-04 07:45:00,208.067,208.099,207.982,208.074,884900001.0
2005-11-04 08:00:00,208.064,208.118,207.83,207.839,636299999.0
2005-11-04 08:15:00,207.815,207.977,207.729,207.932,696400002.0
2005-11-04 08:30:00,207.928,208.033,207.867,207.909,999300002.0
2005-11-04 08:45:00,207.902,208.008,207.861,207.908,802999997.0
2005-11-04 09:00:00,207.879,207.941,207.773,207.78,673800003.0
2005-11-04 09:15:00,207.81,208.003,207.784,207.964,800400003.0
2005-11-04 09:30:00,207.975,207.986,207.733,207.865,694800001.0
2005-11-04 09:45:00,207.873,207.896,207.812,207.854,658400000.0
2005-11-04 10:00:00,207.819,207.886,207.74,207.862,729800002.0
2005-11-04 10:15:00,207.873,207.977,207.842,207.927,661500000.0
2005-11-04 10:30:00,207.953,208.027,207.723,207.732,712399998.0
2005-11-04 10:45:00,207.753,207.85,207.665,207.707,775100000.0
2005-11-04 11:00:00,207.717,207.77,207.684,207.708,679300000.0
2005-11-04 11:15:00,207.687,207.811,207.648,207.713,743700001.0
2005-11-04 11:30:00,207.698,207.788,207.689,207.748,769199999.0
2005-11-04 11:45:00,207.735,207.844,207.715,207.769,708999998.0
2005-11-04 12:00:00,207.779,207.783,207.668,207.697,718199999.0
2005-11-04 12:15:00,207.705,207.718,207.574,207.615,718800001.0
2005-11-04 12:30:00,207.608,207.669,207.572,207.656,736300001.0
2005-11-04 12:45:00,207.638,207.788,207.625,207.731,930800000.0
2005-11-04 13:00:00,207.722,207.754,207.619,207.682,904800003.0
2005-11-04 13:15:00,207.672,207.727,207.585,207.677,747999996.0
2005-11-04 13:30:00,207.67,207.817,207.608,207.625,827799995.0
2005-11-04 13:45:00,207.617,207.689,207.578,207.605,666099999.0
2005-11-04 14:00:00,207.58,207.673,207.551,207.642,590700003.0
2005-11-04 14:15:00,207.618,207.696,207.598,207.647,673600000.0
2005-11-04 14:30:00,207.628,207.682,207.55,207.631,793199998.0
2005-11-04 14:45:00,207.635,207.697,207.582,207.632,764400000.0
2005-11-04 15:00:00,207.636,207.757,207.636,207.686,727200000.0
2005-11-04 15:15:00,207.684,207.698,207.419,207.419,761300002.0
2005-11-04 15:30:00,207.461,207.754,207.461,207.565,796300002.0
2005-11-04 15:45:00,207.556,207.811,207.552,207.71,768600002.0
2005-11-04 16:00:00,207.696,207.861,207.681,207.756,592000003.0
2005-11-04 16:15:00,207.771,207.805,207.538,207.567,638299999.0
2005-11-04 16:30:00,207.57,207.641,207.398,207.414,877300002.0
2005-11-04 16:45:00,207.412,207.469,207.307,207.308,811700001.0
2005-11-04 17:00:00,207.31,207.315,206.852,206.865,787199999.0
2005-11-04 17:15:00,206.868,207.196,206.764,206.765,589900001.0
2005-11-04 17:30:00,206.75,206.794,206.546,206.735,997100002.0
2005-11-04 17:45:00,206.737,206.862,206.393,206.833,778000004.0
2005-11-04 18:00:00,206.885,207.118,206.819,207.101,8191600002.0
2005-11-04 18:15:00,207.13,207.195,206.967,206.967,7880099997.0
2005-11-04 18:30:00,206.962,206.977,206.815,206.815,4838400006.0
2005-11-04 18:45:00,206.822,206.95,206.793,206.931,3158000006.0
2005-11-04 19:00:00,206.925,206.925,206.523,206.549,3013600002.0
2005-11-04 19:15:00,206.552,206.769,206.493,206.654,3060599999.0
2005-11-04 19:30:00,206.65,206.824,206.457,206.77,3200900004.0
2005-11-04 19:45:00,206.771,206.898,206.735,206.835,2183500004.0
2005-11-04 20:00:00,206.836,207.002,206.828,206.88,2782999999.0
2005-11-04 20:15:00,206.888,206.948,206.848,206.897,3587900005.0
2005-11-04 20:30:00,206.888,206.937,206.748,206.904,4136900002.0
2005-11-04 20:45:00,206.912,206.949,206.833,206.89,3970499998.0
2005-11-04 21:00:00,206.891,206.96,206.851,206.914,2876099998.0
2005-11-04 21:15:00,206.922,207.093,206.893,207.065,3028800004.0
2005-11-04 21:30:00,207.066,207.192,207.027,207.102,1277500000.0
2005-11-04 21:45:00,207.102,207.124,206.971,206.988,1308000003.0
2005-11-04 22:00:00,206.979,207.109,206.968,207.04,1511999998.0
2005-11-04 22:15:00,207.038,207.122,206.994,207.095,1556799998.0
2005-11-04 22:30:00,207.118,207.202,207.054,207.147,1274599998.0
2005-11-04 22:45:00,207.177,207.265,207.098,207.15,1161400000.0
2005-11-04 23:00:00,207.182,207.249,206.972,206.972,676599999.0
2005-11-04 23:15:00,206.996,207.054,206.893,207.026,850300000.0
2005-11-04 23:30:00,207.044,207.046,206.907,206.987,779700002.0
2005-11-04 23:45:00,206.976,207.066,206.922,206.961,889400001.0
2005-11-07 00:00:00,206.748,206.901,206.629,206.713,839900000.0
2005-11-07 00:15:00,206.691,206.779,206.563,206.578,783699997.0
2005-11-07 00:30:00,206.569,206.636,206.517,206.558,567100000.0
2005-11-07 00:45:00,206.59,206.665,206.551,206.594,665400001.0
2005-11-07 01:00:00,206.622,206.655,206.41,206.537,836200004.0
2005-11-07 01:15:00,206.544,206.793,206.499,206.79,634000000.0
2005-11-07 01:30:00,206.794,206.794,206.687,206.699,619600001.0
2005-11-07 01:45:00,206.706,206.784,206.641,206.713,796900002.0
2005-11-07 02:00:00,206.716,206.754,206.567,206.748,694000004.0
2005-11-07 02:15:00,206.757,206.82,206.693,206.754,694200001.0
2005-11-07 02:30:00,206.731,206.772,206.392,206.449,731299997.0
2005-11-07 02:45:00,206.429,206.457,206.306,206.373,724099999.0
2005-11-07 03:00:00,206.357,206.393,205.894,205.963,679299998.0
2005-11-07 03:15:00,205.962,206.085,205.902,205.947,794700003.0
2005-11-07 03:30:00,205.941,206.183,205.939,206.122,684999997.0
2005-11-07 03:45:00,206.137,206.256,206.103,206.14,698299999.0
2005-11-07 04:00:00,206.13,206.16,206.068,206.144,842699998.0
2005-11-07 04:15:00,206.162,206.214,206.074,206.13,788900002.0
2005-11-07 04:30:00,206.118,206.201,206.066,206.115,728800002.0
2005-11-07 04:45:00,206.132,206.193,206.08,206.15,756099997.0
2005-11-07 05:00:00,206.153,206.181,206.042,206.119,781400002.0
2005-11-07 05:15:00,206.117,206.25,206.098,206.214,808300000.0
2005-11-07 05:30:00,206.239,206.269,206.172,206.192,883500002.0
2005-11-07 05:45:00,206.201,206.301,206.183,206.183,917000002.0
2005-11-07 06:00:00,206.181,206.303,206.142,206.248,852899998.0
2005-11-07 06:15:00,206.277,206.334,206.216,206.273,914299999.0
2005-11-07 06:30:00,206.259,206.355,206.252,206.315,943500004.0
2005-11-07 06:45:00,206.338,206.381,206.223,206.25,633300002.0
2005-11-07 07:00:00,206.251,206.37,206.236,206.35,788600000.0
2005-11-07 07:15:00,206.315,206.396,206.273,206.32,816600000.0
2005-11-07 07:30:00,206.334,206.405,206.289,206.367,730999996.0
2005-11-07 07:45:00,206.355,206.454,206.339,206.339,688800001.0
2005-11-07 08:00:00,206.318,206.365,206.25,206.282,693299999.0
2005-11-07 08:15:00,206.292,206.313,206.124,206.191,640800000.0
2005-11-07 08:30:00,206.182,206.348,206.159,206.304,904800001.0
2005-11-07 08:45:00,206.303,206.364,206.242,206.337,610800000.0
2005-11-07 09:00:00,206.316,206.398,206.228,206.242,663200003.0
2005-11-07 09:15:00,206.257,206.274,206.174,206.242,849399999.0
2005-11-07 09:30:00,206.223,206.223,206.014,206.067,862199999.0
2005-11-07 09:45:00,206.079,206.079,205.937,205.971,818700005.0
2005-11-07 10:00:00,205.962,206.003,205.848,205.927,623100002.0
2005-11-07 10:15:00,205.926,206.009,205.879,205.899,779199998.0
2005-11-07 10:30:00,205.891,205.9,205.806,205.885,801699999.0
2005-11-07 10:45:00,205.898,206.014,205.813,205.915,695999999.0
2005-11-07 11:00:00,205.896,205.987,205.885,205.945,706899997.0
2005-11-07 11:15:00,205.944,206.004,205.881,205.922,635799998.0
2005-11-07 11:30:00,205.9,205.9,205.729,205.757,702699996.0
2005-11-07 11:45:00,205.769,205.919,205.747,205.773,776700000.0
2005-11-07 12:00:00,205.772,205.869,205.691,205.779,832999996.0
2005-11-07 12:15:00,205.797,205.861,205.734,205.792,765599999.0
2005-11-07 12:30:00,205.784,205.908,205.771,205.771,795400002.0
2005-11-07 12:45:00,205.753,205.791,205.689,205.768,814999999.0
2005-11-07 13:00:00,205.766,205.826,205.7,205.732,871899997.0
2005-11-07 13:15:00,205.74,205.899,205.74,205.774,607399998.0
2005-11-07 13:30:00,205.787,205.918,205.772,205.893,770600002.0
2005-11-07 13:45:00,205.899,205.923,205.774,205.774,785000002.0
2005-11-07 14:00:00,205.751,205.815,205.691,205.767,640299998.0
2005-11-07 14:15:00,205.763,205.785,205.705,205.724,725000002.0
2005-11-07 14:30:00,205.692,205.773,205.634,205.75,614099999.0
2005-11-07 14:45:00,205.76,205.786,205.676,205.728,703799999.0
2005-11-07 15:00:00,205.737,205.79,205.674,205.735,715500002.0
2005-11-07 15:15:00,205.721,205.736,205.414,205.447,679399997.0
2005-11-07 15:30:00,205.447,205.452,205.223,205.285,681700001.0
2005-11-07 15:45:00,205.294,205.432,205.216,205.271,789299997.0
2005-11-07 16:00:00,205.275,205.488,205.26,205.371,638300001.0
2005-11-07 16:15:00,205.384,205.422,205.312,205.415,796699999.0
2005-11-07 16:30:00,205.403,205.46,205.298,205.442,765300000.0
2005-11-07 16:45:00,205.451,205.577,205.344,205.353,894200004.0
2005-11-07 17:00:00,205.34,205.368,205.228,205.361,558899999.0
2005-11-07 17:15:00,205.37,205.485,205.34,205.403,605700000.0
2005-11-07 17:30:00,205.396,205.519,205.331,205.507,738400000.0
2005-11-07 17:45:00,205.511,205.511,205.1,205.1,677200003.0
2005-11-07 18:00:00,205.118,205.294,205.079,205.123,7638699994.0
2005-11-07 18:15:00,205.126,205.243,205.056,205.228,7365899992.0
2005-11-07 18:30:00,205.249,205.285,205.063,205.123,4919299996.0
2005-11-07 18:45:00,205.125,205.129,204.863,204.974,3330200007.0
2005-11-07 19:00:00,204.958,205.038,204.92,204.954,2941999998.0
2005-11-07 19:15:00,204.962,205.151,204.95,205.107,3194799995.0
2005-11-07 19:30:00,205.089,205.182,204.99,205.018,3518200006.0
2005-11-07 19:45:00,204.997,205.048,204.843,204.908,2304699998.0
2005-11-07 20:00:00,204.92,205.047,204.855,205.035,2731400004.0
2005-11-07 20:15:00,205.043,205.073,204.912,204.954,3734100007.0
2005-11-07 20:30:00,204.954,205.083,204.921,205.023,4025400003.0
2005-11-07 20:45:00,205.067,205.128,204.946,204.992,3857900002.0
2005-11-07 21:00:00,205.0,205.059,204.942,204.971,2904900002.0
2005-11-07 21:15:00,204.969,205.113,204.96,205.036,2970600002.0
2005-11-07 21:30:00,205.04,205.176,204.985,205.115,1381000001.0
2005-11-07 21:45:00,205.112,205.143,205.061,205.061,1249200002.0
2005-11-07 22:00:00,205.05,205.094,204.981,205.08,1365600002.0
2005-11-07 22:15:00,205.08,205.211,205.054,205.155,1445900003.0
2005-11-07 22:30:00,205.141,205.24,205.133,205.201,1515500001.0
2005-11-07 22:45:00,205.221,205.286,205.174,205.217,1018500000.0
2005-11-07 23:00:00,205.215,205.28,205.091,205.135,610000000.0
2005-11-07 23:15:00,205.126,205.239,205.102,205.169,719899998.0
2005-11-07 23:30:00,205.185,205.303,205.152,205.257,723300000.0
2005-11-07 23:45:00,205.261,205.295,205.167,205.186,844900004.0
2005-11-08 00:00:00,205.225,205.371,205.164,205.275,925500002.0
2005-11-08 00:15:00,205.285,205.322,205.211,205.27,849200000.0
2005-11-08 00:30:00,205.255,205.295,205.102,205.108,645900002.0
2005-11-08 00:45:00,205.147,205.195,205.069,205.15,624299999.0
2005-11-08 01:00:00,205.073,205.14,204.986,205.041,759399996.0
2005-11-08 01:15:00,205.065,205.07,204.955,204.955,799500000.0
2005-11-08 01:30:00,204.978,204.993,204.875,204.929,789200003.0
2005-11-08 01:45:00,204.935,205.02,204.861,205.013,751700000.0
2005-11-08 02:00:00,205.004,205.053,204.928,204.969,702700000.0
2005-11-08 02:15:00,204.977,205.1,204.956,205.079,699100000.0
2005-11-08 02:30:00,205.078,205.124,204.999,205.051,724800000.0
2005-11-08 02:45:00,205.032,205.124,204.979,205.039,722800001.0
2005-11-08 03:00:00,205.044,205.058,204.733,204.861,771599998.0
2005-11-08 03:15:00,204.87,204.87,204.622,204.775,735800002.0
2005-11-08 03:30:00,204.771,204.789,204.558,204.7,808700002.0
2005-11-08 03:45:00,204.704,204.748,204.612,204.641,706499999.0
2005-11-08 04:00:00,204.618,204.737,204.509,204.737,885300002.0
2005-11-08 04:15:00,204.741,204.797,204.698,204.763,652300003.0
2005-11-08 04:30:00,204.76,204.787,204.665,204.69,796200001.0
2005-11-08 04:45:00,204.658,204.734,204.647,204.674,952300004.0
2005-11-08 05:00:00,204.675,204.862,204.636,204.724,877700000.0
2005-11-08 05:15:00,204.729,204.773,204.664,204.677,858100002.0
2005-11-08 05:30:00,204.698,204.765,204.652,204.757,601100001.0
2005-11-08 05:45:00,204.764,204.813,204.73,204.763,862499999.0
2005-11-08 06:00:00,204.741,204.805,204.684,204.698,699000001.0
2005-11-08 06:15:00,204.683,204.721,204.616,204.715,641600001.0
2005-11-08 06:30:00,204.683,204.758,204.664,204.736,755499998.0
2005-11-08 06:45:00,204.75,204.753,204.672,204.721,761499999.0
2005-11-08 07:00:00,204.721,204.762,204.653,204.745,741500003.0
2005-11-08 07:15:00,204.746,204.78,204.65,204.741,783199998.0
2005-11-08 07:30:00,204.758,204.801,204.709,204.765,673799999.0
2005-11-08 07:45:00,204.759,204.83,204.696,204.791,889900000.0
2005-11-08 08:00:00,204.773,204.874,204.759,204.847,704600006.0
2005-11-08 08:15:00,204.826,204.908,204.786,204.815,841800003.0
2005-11-08 08:30:00,204.813,204.89,204.797,204.851,822100001.0
2005-11-08 08:45:00,204.847,204.901,204.777,204.777,770500001.0
2005-11-08 09:00:00,204.767,204.78,204.648,204.716,794300003.0
2005-11-08 09:15:00,204.711,204.755,204.635,204.694,835800003.0
2005-11-08 09:30:00,204.692,204.769,204.6,204.625,783599995.0
2005-11-08 09:45:00,204.647,204.728,204.569,204.59,762999999.0
2005-11-08 10:00:00,204.583,204.775,204.571,204.723,661200003.0
2005-11-08 10:15:00,204.699,204.714,204.551,204.564,729799998.0
2005-11-08 10:30:00,204.575,204.587,204.339,204.353,804500000.0
2005-11-08 10:45:00,204.377,204.543,204.187,204.489,693600001.0
2005-11-08 11:00:00,204.501,204.501,204.379,204.426,680499997.0
2005-11-08 11:15:00,204.416,204.531,204.349,204.376,759200002.0
2005-11-08 11:30:00,204.381,204.416,204.211,204.295,881199998.0
2005-11-08 11:45:00,204.283,204.398,204.248,204.358,698900001.0
2005-11-08 12:00:00,204.374,204.514,204.322,204.396,884600004.0
2005-11-08 12:15:00,204.39,204.567,204.39,204.425,721000000.0
2005-11-08 12:30:00,204.427,204.498,204.336,204.38,728999997.0
2005-11-08 12:45:00,204.372,204.505,204.311,204.49,754000003.0
2005-11-08 13:00:00,204.49,204.495,204.353,204.383,735999999.0
2005-11-08 13:15:00,204.402,204.454,204.37,204.412,756899999.0
2005-11-08 13:30:00,204.409,204.476,204.382,204.416,738900004.0
2005-11-08 13:45:00,204.379,204.419,204.303,204.369,722899998.0
2005-11-08 14:00:00,204.354,204.418,204.312,204.358,693599999.0
2005-11-08 14:15:00,204.363,204.386,204.23,204.33,716500000.0
2005-11-08 14:30:00,204.318,204.42,204.316,204.384,634399999.0
2005-11-08 14:45:00,204.374,204.447,204.304,204.38,816299997.0
2005-11-08 15:00:00,204.381,204.436,204.324,204.388,759300000.0
2005-11-08 15:15:00,204.373,204.432,204.275,204.286,798299999.0
2005-11-08 15:30:00,204.278,204.389,204.249,204.278,836200001.0
2005-11-08 15:45:00,204.281,204.343,204.178,204.187,720699998.0
2005-11-08 16:00:00,204.184,204.254,204.119,204.157,656499999.0
2005-11-08 16:15:00,204.159,204.232,204.089,204.202,712399998.0
2005-11-08 16:30:00,204.19,204.278,204.108,204.108,826300002.0
2005-11-08 16:45:00,204.1,204.341,204.09,204.174,734600000.0
2005-11-08 17:00:00,204.161,204.295,204.138,204.279,644600000.0
2005-11-08 17:15:00,204.268,204.274,204.114,204.124,790300002.0
2005-11-08 17:30:00,204.116,204.157,203.906,204.048,687700000.0
2005-11-08 17:45:00,204.047,204.096,203.915,203.915,743900002.0
2005-11-08 18:00:00,203.929,204.043,203.925,203.99,7970000005.0
2005-11-08 18:15:00,203.999,204.062,203.949,204.038,7694800003.0
2005-11-08 18:30:00,204.053,204.103,203.913,203.92,4529499999.0
2005-11-08 18:45:00,203.92,203.988,203.867,203.891,3120499997.0
2005-11-08 19:00:00,203.878,204.046,203.866,204.022,2841400000.0
2005-11-08 19:15:00,204.033,204.118,203.994,204.048,3064499999.0
2005-11-08 19:30:00,204.047,204.058,203.947,203.975,3468400005.0
2005-11-08 19:45:00,203.987,204.087,203.985,204.035,2426600003.0
2005-11-08 20:00:00,204.029,204.085,203.981,204.059,2753900004.0
2005-11-08 20:15:00,204.067,204.19,204.027,204.143,3440999997.0
2005-11-08 20:30:00,204.157,204.229,204.121,204.186,4169100008.0
2005-11-08 20:45:00,204.194,204.325,204.172,204.261,3974000005.0
2005-11-08 21:00:00,204.261,204.336,204.212,204.253,2841899998.0
2005-11-08 21:15:00,204.261,204.39,204.248,204.368,2642699994.0
2005-11-08 21:30:00,204.368,204.401,204.303,204.386,1522100005.0
2005-11-08 21:45:00,204.399,204.445,204.337,204.392,1225799998.0
2005-11-08 22:00:00,204.383,204.435,204.332,204.332,1516499999.0
2005-11-08 22:15:00,204.324,204.383,204.269,204.293,1555400003.0
2005-11-08 22:30:00,204.288,204.357,204.156,204.178,1471100003.0
2005-11-08 22:45:00,204.178,204.36,204.143,204.258,1039800001.0
2005-11-08 23:00:00,204.263,204.394,204.239,204.36,748300001.0
2005-11-08 23:15:00,204.377,204.431,204.327,204.402,781800002.0
2005-11-08 23:30:00,204.384,204.43,204.329,204.397,740799999.0
2005-11-08 23:45:00,204.439,204.555,204.393,204.555,641599999.0
2005-11-09 00:00:00,204.579,204.693,204.481,204.577,849999997.0
2005-11-09 00:15:00,204.623,204.718,204.559,204.607,741599998.0
2005-11-09 00:30:00,204.583,204.626,204.518,204.573,754900004.0
2005-11-09 00:45:00,204.589,204.684,204.519,204.522,639400000.0
2005-11-09 01:00:00,204.523,204.587,204.484,204.51,708699999.0
2005-11-09 01:15:00,204.53,204.593,204.497,204.544,879599998.0
2005-11-09 01:30:00,204.551,204.579,204.421,204.445,795699998.0
2005-11-09 01:45:00,204.461,204.615,204.406,204.527,764700001.0
2005-11-09 02:00:00,204.526,204.526,204.365,204.412,782600004.0
2005-11-09 02:15:00,204.397,204.456,204.37,204.426,760500000.0
2005-11-09 02:30:00,204.4,204.48,204.271,204.39,732900003.0
2005-11-09 02:45:00,204.368,204.441,204.339,204.38,634100000.0
2005-11-09 03:00:00,204.368,204.381,204.147,204.21,734800001.0
2005-11-09 03:15:00,204.215,204.374,204.215,204.31,756900001.0
2005-11-09 03:30:00,204.293,204.327,204.205,204.314,703800001.0
2005-11-09 03:45:00,204.321,204.33,204.178,204.178,822700000.0
2005-11-09 04:00:00,204.176,204.28,204.163,204.28,813199998.0
2005-11-09 04:15:00,204.297,204.34,204.21,204.301,660299998.0
2005-11-09 04:30:00,204.34,204.395,204.263,204.353,770100006.0
2005-11-09 04:45:00,204.33,204.365,204.246,204.32,754200000.0
2005-11-09 05:00:00,204.309,204.369,204.177,204.291,778300000.0
2005-11-09 05:15:00,204.267,204.387,204.238,204.305,769500003.0
2005-11-09 05:30:00,204.318,204.395,204.287,204.369,756899998.0
2005-11-09 05:45:00,204.358,204.429,204.328,204.367,683999999.0
2005-11-09 06:00:00,204.355,204.409,204.321,204.37,963899999.0
2005-11-09 06:15:00,204.354,204.433,204.327,204.395,680399996.0
2005-11-09 06:30:00,204.354,204.492,204.354,204.395,817799998.0
2005-11-09 06:45:00,204.398,204.483,204.312,204.332,688900000.0
2005-11-09 07:00:00,204.326,204.378,204.274,204.349,830899999.0
2005-11-09 07:15:00,204.394,204.41,204.313,204.374,739800002.0
2005-11-09 07:30:00,204.395,204.41,204.305,204.341,850099997.0
2005-11-09 07:45:00,204.324,204.386,204.268,204.352,917200000.0
2005-11-09 08:00:00,204.337,204.39,204.282,204.38,667300001.0
2005-11-09 08:15:00,204.34,204.462,204.322,204.419,649699997.0
2005-11-09 08:30:00,204.419,204.484,204.372,204.478,868500001.0
2005-11-09 08:45:00,204.474,204.661,204.455,204.658,656200001.0
2005-11-09 09:00:00,204.614,204.807,204.587,204.745,784800001.0
2005-11-09 09:15:00,204.755,204.79,204.647,204.748,738800001.0
2005-11-09 09:30:00,204.742,204.758,204.537,204.57,865600001.0
2005-11-09 09:45:00,204.576,204.647,204.506,204.622,794699997.0
2005-11-09 10:00:00,204.589,204.628,204.477,204.49,764699998.0
2005-11-09 10:15:00,204.486,204.511,204.409,204.487,613000001.0
2005-11-09 10:30:00,204.495,204.622,204.355,204.467,790400002.0
2005-11-09 10:45:00,204.475,204.478,204.347,204.45,782500002.0
2005-11-09 11:00:00,204.464,204.521,204.246,204.3,639100000.0
2005-11-09 11:15:00,204.294,204.41,204.263,204.335,707499999.0
2005-11-09 11:30:00,204.347,204.389,204.149,204.153,780399999.0
2005-11-09 11:45:00,204.152,204.264,204.105,204.253,740000002.0
2005-11-09 12:00:00,204.251,204.301,204.124,204.163,686000001.0
2005-11-09 12:15:00,204.166,204.31,204.159,204.239,643100001.0
2005-11-09 12:30:00,204.229,204.348,204.168,204.188,739500001.0
2005-11-09 12:45:00,204.199,204.286,204.138,204.21,736599999.0
2005-11-09 13:00:00,204.197,204.202,204.064,204.159,753299998.0
2005-11-09 13:15:00,204.176,204.296,204.109,204.282,826599998.0
2005-11-09 13:30:00,204.28,204.283,204.094,204.272,666100003.0
2005-11-09 13:45:00,204.272,204.298,204.095,204.136,763699999.0
2005-11-09 14:00:00,204.132,204.196,204.072,204.113,720100001.0
2005-11-09 14:15:00,204.118,204.199,204.082,204.158,777200000.0
2005-11-09 14:30:00,204.147,204.234,204.042,204.06,663500002.0
2005-11-09 14:45:00,204.062,204.092,203.914,203.989,879099998.0
2005-11-09 15:00:00,203.947,204.018,203.815,203.847,868799996.0
2005-11-09 15:15:00,203.843,203.96,203.791,203.874,698000004.0
2005-11-09 15:30:00,203.858,203.988,203.81,203.813,719399999.0
2005-11-09 15:45:00,203.786,203.967,203.751,203.954,638399998.0
2005-11-09 16:00:00,203.936,204.105,203.909,203.984,695100000.0
2005-11-09 16:15:00,203.973,204.086,203.888,203.921,732300001.0
2005-11-09 16:30:00,203.927,204.081,203.927,204.025,921699998.0
2005-11-09 16:45:00,204.023,204.372,204.02,204.232,727500001.0
2005-11-09 17:00:00,204.207,204.263,204.127,204.195,638499999.0
2005-11-09 17:15:00,204.202,204.213,204.084,204.097,808900000.0
2005-11-09 17:30:00,204.112,204.153,204.068,204.098,701900001.0
2005-11-09 17:45:00,204.115,204.289,204.067,204.275,809400001.0
2005-11-09 18:00:00,204.29,204.471,204.203,204.371,7880400001.0
2005-11-09 18:15:00,204.396,204.638,204.396,204.615,7781000018.0
2005-11-09 18:30:00,204.617,204.754,204.571,204.662,4525100005.0
2005-11-09 18:45:00,204.671,204.804,204.443,204.528,3083300000.0
2005-11-09 19:00:00,204.522,204.579,204.427,204.459,2884300002.0
2005-11-09 19:15:00,204.496,204.496,204.31,204.398,3103400006.0
2005-11-09 19:30:00,204.393,204.5,204.329,204.453,3219400002.0
2005-11-09 19:45:00,204.48,204.591,204.433,204.579,2443400002.0
2005-11-09 20:00:00,204.58,204.58,204.413,204.443,2849300003.0
2005-11-09 20:15:00,204.455,204.72,204.428,204.621,3463800000.0
2005-11-09 20:30:00,204.634,204.682,204.546,204.675,4114600008.0
2005-11-09 20:45:00,204.645,204.762,204.62,204.732,3845999996.0
2005-11-09 21:00:00,204.73,204.893,204.672,204.85,3045700007.0
2005-11-09 21:15:00,204.847,204.879,204.793,204.846,2895100001.0
2005-11-09 21:30:00,204.84,204.99,204.828,204.961,1467000006.0
2005-11-09 21:45:00,204.964,204.991,204.895,204.928,1224899998.0
2005-11-09 22:00:00,204.916,204.95,204.814,204.83,1377699999.0
2005-11-09 22:15:00,204.831,204.877,204.747,204.782,1427300001.0
2005-11-09 22:30:00,204.772,204.852,204.731,204.791,1422700002.0
2005-11-09 22:45:00,204.814,204.918,204.757,204.918,1052099999.0
2005-11-09 23:00:00,204.894,204.978,204.835,204.96,660999999.0
2005-11-09 23:15:00,204.968,204.974,204.838,204.857,783900003.0
2005-11-09 23:30:00,204.865,204.984,204.845,204.984,753400002.0
2005-11-09 23:45:00,204.975,204.984,204.809,204.85,741199999.0
2005-11-10 00:00:00,204.857,204.896,204.771,204.89,735900001.0
2005-11-10 00:15:00,204.852,204.984,204.794,204.933,780400001.0
2005-11-10 00:30:00,204.948,205.007,204.917,205.006,729600000.0
2005-11-10 00:45:00,205.032,205.039,204.911,204.915,783800004.0
2005-11-10 01:00:00,204.921,205.018,204.88,204.985,710299999.0
2005-11-10 01:15:00,204.981,205.198,204.974,205.165,692300002.0
2005-11-10 01:30:00,205.168,205.317,205.126,205.284,720599998.0
2005-11-10 01:45:00,205.288,205.362,205.233,205.307,876499997.0
2005-11-10 02:00:00,205.306,205.333,205.198,205.229,706000001.0
2005-11-10 02:15:00,205.236,205.287,205.176,205.206,837699999.0
2005-11-10 02:30:00,205.186,205.241,205.058,205.11,783900000.0
2005-11-10 02:45:00,205.073,205.117,204.957,204.992,771100000.0
2005-11-10 03:00:00,204.981,205.022,204.892,204.963,669200003.0
2005-11-10 03:15:00,204.957,205.07,204.927,205.054,572199997.0
2005-11-10 03:30:00,205.039,205.046,204.959,204.993,729799999.0
2005-11-10 03:45:00,204.979,205.074,204.942,205.035,799100001.0
2005-11-10 04:00:00,205.042,205.107,205.006,205.107,776899999.0
2005-11-10 04:15:00,205.122,205.163,205.028,205.094,592500001.0
2005-11-10 04:30:00,205.097,205.119,205.033,205.087,705900000.0
2005-11-10 04:45:00,205.07,205.166,205.066,205.098,713399998.0
2005-11-10 05:00:00,205.122,205.224,205.103,205.18,884299996.0
2005-11-10 05:15:00,205.164,205.169,205.084,205.128,733099997.0
2005-11-10 05:30:00,205.131,205.2,205.085,205.156,762800001.0
2005-11-10 05:45:00,205.15,205.195,205.038,205.121,862300002.0
2005-11-10 06:00:00,205.068,205.081,204.998,205.003,720500001.0
2005-11-10 06:15:00,205.003,205.058,204.951,204.979,874999999.0
2005-11-10 06:30:00,204.965,205.006,204.899,205.006,629900000.0
2005-11-10 06:45:00,204.955,205.016,204.927,204.976,757600003.0
2005-11-10 07:00:00,204.98,205.052,204.868,204.93,813100000.0
2005-11-10 07:15:00,204.908,204.993,204.879,204.892,846899996.0
2005-11-10 07:30:00,204.883,204.941,204.85,204.93,810500002.0
2005-11-10 07:45:00,204.918,204.968,204.863,204.929,723600002.0
2005-11-10 08:00:00,204.908,205.039,204.883,204.998,710200003.0
2005-11-10 08:15:00,204.971,205.112,204.925,205.105,739000003.0
2005-11-10 08:30:00,205.108,205.155,205.035,205.106,715600002.0
2005-11-10 08:45:00,205.11,205.248,205.058,205.21,608600000.0
2005-11-10 09:00:00,205.189,205.223,205.037,205.056,662599999.0
2005-11-10 09:15:00,205.055,205.131,205.014,205.107,830399999.0
2005-11-10 09:30:00,205.107,205.137,205.016,205.043,694700003.0
2005-11-10 09:45:00,205.046,205.125,205.001,205.054,697799999.0
2005-11-10 10:00:00,205.054,205.061,204.969,205.042,687300002.0
2005-11-10 10:15:00,205.034,205.09,204.998,205.054,739100000.0
2005-11-10 10:30:00,205.067,205.147,204.961,205.145,723799999.0
2005-11-10 10:45:00,205.148,205.522,205.122,205.426,770900001.0
2005-11-10 11:00:00,205.443,205.486,205.336,205.439,570899998.0
2005-11-10 11:15:00,205.437,205.481,205.314,205.333,816299997.0
2005-11-10 11:30:00,205.327,205.363,205.134,205.158,774899994.0
2005-11-10 11:45:00,205.162,205.468,205.138,205.457,733400000.0
2005-11-10 12:00:00,205.463,205.513,205.384,205.424,688100004.0
2005-11-10 12:15:00,205.425,205.619,205.411,205.596,754500000.0
2005-11-10 12:30:00,205.589,205.72,205.552,205.57,721699999.0
2005-11-10 12:45:00,205.572,205.61,205.476,205.523,812300001.0
2005-11-10 13:00:00,205.517,205.695,205.484,205.691,807500000.0
2005-11-10 13:15:00,205.663,205.713,205.555,205.618,760100000.0
2005-11-10 13:30:00,205.604,205.801,205.552,205.768,653300003.0
2005-11-10 13:45:00,205.743,205.852,205.674,205.787,827500002.0
2005-11-10 14:00:00,205.8,205.878,205.654,205.697,701200000.0
2005-11-10 14:15:00,205.691,205.722,205.532,205.6,810799999.0
2005-11-10 14:30:00,205.585,205.789,205.585,205.73,799100002.0
2005-11-10 14:45:00,205.725,205.836,205.649,205.708,807599998.0
2005-11-10 15:00:00,205.7,205.7,205.598,205.646,613600002.0
2005-11-10 15:15:00,205.644,205.724,205.61,205.67,888200006.0
2005-11-10 15:30:00,205.592,205.794,205.519,205.749,775400000.0
2005-11-10 15:45:00,205.732,205.88,205.636,205.83,844100003.0
2005-11-10 16:00:00,205.819,205.934,205.694,205.772,609500000.0
2005-11-10 16:15:00,205.783,205.996,205.703,205.97,742899999.0
2005-11-10 16:30:00,205.955,206.199,205.95,206.125,953300003.0
2005-11-10 16:45:00,206.113,206.155,205.951,205.969,766600001.0
2005-11-10 17:00:00,205.936,205.957,205.713,205.832,679699999.0
2005-11-10 17:15:00,205.852,206.146,205.832,206.12,697800002.0
2005-11-10 17:30:00,206.143,206.184,205.999,206.083,774499998.0
2005-11-10 17:45:00,206.101,206.148,206.031,206.057,683899997.0
2005-11-10 18:00:00,206.072,206.117,206.0,206.099,7808300003.0
2005-11-10 18:15:00,206.101,206.101,205.972,206.043,7707900010.0
2005-11-10 18:30:00,206.045,206.094,205.956,206.005,4519700004.0
2005-11-10 18:45:00,206.016,206.193,205.989,206.118,3198800001.0
2005-11-10 19:00:00,206.099,206.17,206.065,206.11,2831100002.0
2005-11-10 19:15:00,206.12,206.153,206.028,206.075,3292300001.0
2005-11-10 19:30:00,206.074,206.196,206.073,206.108,3302699998.0
2005-11-10 19:45:00,206.102,206.19,206.084,206.11,2308399992.0
2005-11-10 20:00:00,206.121,206.23,206.041,206.071,2689000009.0
2005-11-10 20:15:00,206.064,206.165,206.025,206.096,3640000003.0
2005-11-10 20:30:00,206.119,206.162,206.018,206.078,4221999998.0
2005-11-10 20:45:00,206.059,206.149,205.965,206.075,3958899997.0
2005-11-10 21:00:00,206.074,206.115,205.972,205.974,3037600005.0
2005-11-10 21:15:00,205.972,206.032,205.83,205.901,2790999991.0
2005-11-10 21:30:00,205.893,205.957,205.85,205.885,1382799997.0
2005-11-10 21:45:00,205.884,205.921,205.662,205.849,1141699998.0
2005-11-10 22:00:00,205.838,205.863,205.613,205.619,1445800002.0
2005-11-10 22:15:00,205.629,205.727,205.588,205.727,1509700005.0
2005-11-10 22:30:00,205.747,205.834,205.704,205.764,1395100006.0
2005-11-10 22:45:00,205.774,205.829,205.721,205.769,1032099998.0
2005-11-10 23:00:00,205.774,205.856,205.716,205.814,812500000.0
2005-11-10 23:15:00,205.777,205.844,205.727,205.795,803299999.0
2005-11-10 23:30:00,205.808,205.84,205.742,205.788,772600001.0
2005-11-10 23:45:00,205.816,205.859,205.739,205.805,747999999.0
2005-11-11 00:00:00,205.82,205.83,205.645,205.685,802099999.0
2005-11-11 00:15:00,205.7,205.763,205.641,205.709,875200002.0
2005-11-11 00:30:00,205.725,205.742,205.609,205.665,744599998.0
2005-11-11 00:45:00,205.662,205.688,205.506,205.547,657200000.0
2005-11-11 01:00:00,205.569,205.685,205.569,205.644,686500000.0
2005-11-11 01:15:00,205.64,205.65,205.426,205.567,719599998.0
2005-11-11 01:30:00,205.548,205.619,205.474,205.514,843999995.0
2005-11-11 01:45:00,205.501,205.585,205.217,205.217,671300000.0
2005-11-11 02:00:00,205.222,205.243,205.131,205.203,702300001.0
2005-11-11 02:15:00,205.218,205.274,205.088,205.098,773299997.0
2005-11-11 02:30:00,205.113,205.219,204.858,204.898,814100002.0
2005-11-11 02:45:00,204.896,204.939,204.79,204.885,774800000.0
2005-11-11 03:00:00,204.869,205.003,204.777,205.003,733100003.0
2005-11-11 03:15:00,205.036,205.068,204.962,205.003,630900001.0
2005-11-11 03:30:00,205.028,205.132,204.966,205.115,718600001.0
2005-11-11 03:45:00,205.105,205.207,205.079,205.166,754300002.0
2005-11-11 04:00:00,205.186,205.248,205.132,205.15,827299998.0
2005-11-11 04:15:00,205.137,205.193,205.084,205.116,839200000.0
2005-11-11 04:30:00,205.119,205.204,205.104,205.168,684300001.0
2005-11-11 04:45:00,205.118,205.215,205.118,205.214,776199998.0
2005-11-11 05:00:00,205.197,205.243,205.124,205.148,887300001.0
2005-11-11 05:15:00,205.142,205.189,205.05,205.05,742600002.0
2005-11-11 05:30:00,205.141,205.171,205.067,205.093,644600001.0
2005-11-11 05:45:00,205.075,205.144,205.033,205.094,835200000.0
2005-11-11 06:00:00,205.101,205.168,205.089,205.089,801899998.0
2005-11-11 06:15:00,205.124,205.126,205.0,205.017,779400004.0
2005-11-11 06:30:00,205.008,205.045,204.948,204.985,668400002.0
2005-11-11 06:45:00,204.969,205.117,204.93,205.109,787099997.0
2005-11-11 07:00:00,205.101,205.153,205.056,205.073,763500000.0
2005-11-11 07:15:00,205.061,205.108,204.962,205.033,745999999.0
2005-11-11 07:30:00,205.02,205.056,204.949,204.991,905199999.0
2005-11-11 07:45:00,204.975,205.035,204.94,204.96,879500000.0
2005-11-11 08:00:00,204.958,204.987,204.893,204.934,594200004.0
2005-11-11 08:15:00,204.946,205.104,204.903,204.97,806600001.0
2005-11-11 08:30:00,204.961,205.049,204.943,204.978,783300003.0
2005-11-11 08:45:00,204.999,205.196,204.99,205.181,737099999.0
2005-11-11 09:00:00,205.168,205.234,205.084,205.178,720700000.0
2005-11-11 09:15:00,205.156,205.261,205.156,205.224,796500001.0
2005-11-11 09:30:00,205.231,205.255,205.114,205.164,829299997.0
2005-11-11 09:45:00,205.16,205.273,205.12,205.259,792399995.0
2005-11-11 10:00:00,205.257,205.31,205.155,205.175,715300000.0
2005-11-11 10:15:00,205.179,205.333,205.151,205.304,713200002.0
2005-11-11 10:30:00,205.306,205.32,205.179,205.207,763100002.0
2005-11-11 10:45:00,205.213,205.322,205.183,205.287,870300001.0
2005-11-11 11:00:00,205.296,205.385,205.268,205.322,860500003.0
2005-11-11 11:15:00,205.331,205.575,205.272,205.357,657099998.0
2005-11-11 11:30:00,205.357,205.441,205.304,205.404,867999999.0
2005-11-11 11:45:00,205.395,205.459,205.346,205.367,649600000.0
2005-11-11 12:00:00,205.378,205.452,205.327,205.337,772299998.0
2005-11-11 12:15:00,205.334,205.392,205.273,205.347,766400001.0
2005-11-11 12:30:00,205.363,205.491,205.355,205.38,775800000.0
2005-11-11 12:45:00,205.373,205.443,205.328,205.443,770599998.0
2005-11-11 13:00:00,205.447,205.614,205.415,205.557,810800005.0
2005-11-11 13:15:00,205.55,205.585,205.409,205.431,810899999.0
2005-11-11 13:30:00,205.424,205.514,205.365,205.492,782999999.0
2005-11-11 13:45:00,205.468,205.582,205.377,205.561,711999999.0
2005-11-11 14:00:00,205.582,205.598,205.29,205.33,628300001.0
2005-11-11 14:15:00,205.347,205.378,205.192,205.192,801500001.0
2005-11-11 14:30:00,205.153,205.296,205.127,205.287,708299997.0
2005-11-11 14:45:00,205.298,205.345,205.12,205.12,733599999.0
2005-11-11 15:00:00,205.154,205.223,205.062,205.114,612500000.0
2005-11-11 15:15:00,205.147,205.214,205.08,205.137,779199995.0
2005-11-11 15:30:00,205.133,205.181,205.097,205.163,832499998.0
2005-11-11 15:45:00,205.16,205.269,205.16,205.269,712199998.0
2005-11-11 16:00:00,205.265,205.288,205.16,205.225,673500000.0
2005-11-11 16:15:00,205.245,205.339,205.198,205.33,813600001.0
2005-11-11 16:30:00,205.326,205.448,205.307,205.406,684600001.0
2005-11-11 16:45:00,205.37,205.457,205.269,205.312,884100000.0
2005-11-11 17:00:00,205.29,205.362,205.224,205.322,759000001.0
2005-11-11 17:15:00,205.33,205.365,205.127,205.147,749300002.0
2005-11-11 17:30:00,205.134,205.262,205.102,205.253,800999998.0
2005-11-11 17:45:00,205.26,205.321,205.179,205.27,663200000.0
2005-11-11 18:00:00,205.281,205.281,205.161,205.203,7830500003.0
2005-11-11 18:15:00,205.212,205.249,205.148,205.202,7671300008.0
2005-11-11 18:30:00,205.179,205.252,205.11,205.126,4694400005.0
2005-11-11 18:45:00,205.124,205.382,205.109,205.261,3228699993.0
2005-11-11 19:00:00,205.243,205.377,205.216,205.239,2896300006.0
2005-11-11 19:15:00,205.237,205.326,205.169,205.302,2965300002.0
2005-11-11 19:30:00,205.3,205.345,205.187,205.246,3364100001.0
2005-11-11 19:45:00,205.237,205.296,205.064,205.159,2518999994.0
2005-11-11 20:00:00,205.153,205.34,205.153,205.3,2788000010.0
2005-11-11 20:15:00,205.272,205.33,205.1,205.166,3343100003.0
2005-11-11 20:30:00,205.176,205.348,205.176,205.296,4016700001.0
2005-11-11 20:45:00,205.277,205.374,205.24,205.28,4116799996.0
2005-11-11 21:00:00,205.276,205.335,205.209,205.302,3013300002.0
2005-11-11 21:15:00,205.288,205.359,205.214,205.295,3040700002.0
2005-11-11 21:30:00,205.282,205.385,205.254,205.284,1286599998.0
2005-11-11 21:45:00,205.281,205.33,205.147,205.229,1214299999.0
2005-11-11 22:00:00,205.212,205.359,205.178,205.293,1419400001.0
2005-11-11 22:15:00,205.298,205.4,205.124,205.299,1653499992.0
2005-11-11 22:30:00,205.336,205.405,205.274,205.348,1417100000.0
2005-11-11 22:45:00,205.341,205.341,205.2,205.319,1168000001.0
2005-11-11 23:00:00,205.33,205.334,205.181,205.264,718300000.0
2005-11-11 23:15:00,205.292,205.394,205.228,205.334,716999999.0
2005-11-11 23:30:00,205.353,205.529,205.275,205.453,749900001.0
2005-11-11 23:45:00,205.515,205.566,205.434,205.535,709999998.0
2005-11-14 00:00:00,205.548,205.676,205.527,205.66,920899999.0
2005-11-14 00:15:00,205.651,205.75,205.643,205.716,752299999.0
2005-11-14 00:30:00,205.702,205.805,205.676,205.715,662699998.0
2005-11-14 00:45:00,205.705,205.766,205.649,205.704,760400000.0
2005-11-14 01:00:00,205.714,205.714,205.511,205.555,734600000.0
2005-11-14 01:15:00,205.613,205.695,205.536,205.673,744000000.0
2005-11-14 01:30:00,205.648,205.68,205.448,205.525,775000000.0
2005-11-14 01:45:00,205.481,205.55,205.412,205.478,788799998.0
2005-11-14 02:00:00,205.409,205.532,205.402,205.51,848200002.0
2005-11-14 02:15:00,205.487,205.543,205.442,205.499,698199998.0
2005-11-14 02:30:00,205.491,205.499,205.352,205.399,811699997.0
2005-11-14 02:45:00,205.417,205.528,205.363,205.417,780100003.0
2005-11-14 03:00:00,205.407,205.442,205.289,205.382,792800002.0
2005-11-14 03:15:00,205.408,205.481,205.369,205.394,795600003.0
2005-11-14 03:30:00,205.403,205.449,205.348,205.384,784800003.0
2005-11-14 03:45:00,205.37,205.474,205.315,205.33,721500000.0
2005-11-14 04:00:00,205.309,205.425,205.293,205.352,879100002.0
2005-11-14 04:15:00,205.351,205.448,205.306,205.41,733399998.0
2005-11-14 04:30:00,205.408,205.51,205.372,205.483,716200000.0
2005-11-14 04:45:00,205.489,205.531,205.462,205.498,875100000.0
2005-11-14 05:00:00,205.471,205.551,205.43,205.463,783599997.0
2005-11-14 05:15:00,205.447,205.494,205.38,205.451,784399997.0
2005-11-14 05:30:00,205.478,205.483,205.35,205.378,706199999.0
2005-11-14 05:45:00,205.399,205.5,205.357,205.466,771899999.0
2005-11-14 06:00:00,205.477,205.734,205.453,205.646,761099999.0
2005-11-14 06:15:00,205.655,205.842,205.646,205.828,817700001.0
2005-11-14 06:30:00,205.81,205.832,205.748,205.79,692400003.0
2005-11-14 06:45:00,205.802,205.905,205.751,205.803,732499996.0
2005-11-14 07:00:00,205.789,205.846,205.746,205.805,754599999.0
2005-11-14 07:15:00,205.802,205.839,205.756,205.836,690799999.0
2005-11-14 07:30:00,205.839,205.89,205.807,205.86,797699999.0
2005-11-14 07:45:00,205.869,205.95,205.829,205.873,774200002.0
2005-11-14 08:00:00,205.877,205.877,205.704,205.714,623500000.0
2005-11-14 08:15:00,205.729,205.847,205.729,205.752,679100002.0
2005-11-14 08:30:00,205.752,205.805,205.72,205.757,761900003.0
2005-11-14 08:45:00,205.761,205.778,205.655,205.745,913500002.0
2005-11-14 09:00:00,205.709,205.786,205.701,205.75,737200001.0
2005-11-14 09:15:00,205.746,205.764,205.626,205.688,741199998.0
2005-11-14 09:30:00,205.687,205.79,205.644,205.762,836000005.0
2005-11-14 09:45:00,205.719,205.911,205.68,205.811,843499999.0
2005-11-14 10:00:00,205.807,205.891,205.779,205.8,616300000.0
2005-11-14 10:15:00,205.822,205.98,205.822,205.887,724100000.0
2005-11-14 10:30:00,205.893,206.066,205.865,206.05,748399999.0
2005-11-14 10:45:00,206.105,206.165,205.979,206.13,698699998.0
2005-11-14 11:00:00,206.151,206.417,206.13,206.367,777899996.0
2005-11-14 11:15:00,206.37,206.508,206.37,206.413,614700001.0
2005-11-14 11:30:00,206.345,206.53,206.265,206.524,869799996.0
2005-11-14 11:45:00,206.519,206.654,206.481,206.54,696900001.0
2005-11-14 12:00:00,206.566,206.647,206.536,206.585,850500002.0
2005-11-14 12:15:00,206.575,206.712,206.548,206.557,770800000.0
2005-11-14 12:30:00,206.558,206.75,206.528,206.696,766099998.0
2005-11-14 12:45:00,206.685,206.753,206.635,206.71,858800005.0
2005-11-14 13:00:00,206.701,206.988,206.695,206.988,803999997.0
2005-11-14 13:15:00,207.035,207.09,206.918,206.939,721600000.0
2005-11-14 13:30:00,206.93,207.03,206.892,207.03,759700001.0
2005-11-14 13:45:00,207.023,207.053,206.88,206.937,791000003.0
2005-11-14 14:00:00,206.924,206.949,206.875,206.905,763599998.0
2005-11-14 14:15:00,206.91,206.982,206.874,206.913,702099996.0
2005-11-14 14:30:00,206.894,206.953,206.803,206.845,808000001.0
2005-11-14 14:45:00,206.837,206.874,206.733,206.739,807200003.0
2005-11-14 15:00:00,206.752,206.768,206.593,206.635,698600001.0
2005-11-14 15:15:00,206.64,206.7,206.326,206.355,656800004.0
2005-11-14 15:30:00,206.353,206.466,206.325,206.438,772799997.0
2005-11-14 15:45:00,206.416,206.429,206.255,206.32,693200000.0
2005-11-14 16:00:00,206.314,206.397,206.257,206.389,766200001.0
2005-11-14 16:15:00,206.402,206.464,206.315,206.315,789299995.0
2005-11-14 16:30:00,206.298,206.354,206.261,206.27,808000005.0
2005-11-14 16:45:00,206.26,206.35,206.176,206.293,895400002.0
2005-11-14 17:00:00,206.291,206.313,206.211,206.263,737700000.0
2005-11-14 17:15:00,206.271,206.336,206.24,206.29,698600001.0
2005-11-14 17:30:00,206.277,206.383,206.21,206.22,759499997.0
2005-11-14 17:45:00,206.223,206.523,206.173,206.493,682500003.0
2005-11-14 18:00:00,206.524,206.524,206.382,206.412,7896500010.0
2005-11-14 18:15:00,206.427,206.477,206.337,206.357,7748500010.0
2005-11-14 18:30:00,206.39,206.423,206.268,206.269,4628600001.0
2005-11-14 18:45:00,206.277,206.296,206.12,206.213,3287399991.0
2005-11-14 19:00:00,206.202,206.313,206.178,206.251,3019000002.0
2005-11-14 19:15:00,206.254,206.315,206.192,206.247,3398099997.0
2005-11-14 19:30:00,206.251,206.322,206.19,206.236,3387799997.0
2005-11-14 19:45:00,206.253,206.362,206.192,206.301,2246999999.0
2005-11-14 20:00:00,206.323,206.355,206.102,206.259,2782300000.0
2005-11-14 20:15:00,206.298,206.446,206.263,206.349,3519399996.0
2005-11-14 20:30:00,206.353,206.484,206.333,206.409,4178900006.0
2005-11-14 20:45:00,206.428,206.465,206.328,206.404,3984300005.0
2005-11-14 21:00:00,206.384,206.467,206.351,206.387,3066999997.0
2005-11-14 21:15:00,206.383,206.451,206.336,206.405,3048999997.0
2005-11-14 21:30:00,206.417,206.429,206.291,206.325,1471500000.0
2005-11-14 21:45:00,206.332,206.387,206.249,206.249,1310000002.0
2005-11-14 22:00:00,206.255,206.399,206.255,206.335,1574800003.0
2005-11-14 22:15:00,206.36,206.381,206.205,206.297,1442200003.0
2005-11-14 22:30:00,206.331,206.362,206.23,206.308,1480700003.0
2005-11-14 22:45:00,206.312,206.354,206.27,206.3,1094300000.0
2005-11-14 23:00:00,206.304,206.391,206.269,206.36,751800001.0
2005-11-14 23:15:00,206.377,206.472,206.331,206.353,828199998.0
2005-11-14 23:30:00,206.356,206.434,206.331,206.409,697199998.0
2005-11-14 23:45:00,206.365,206.416,206.29,206.344,868200001.0
2005-11-15 00:00:00,206.295,206.41,206.24,206.303,697699998.0
2005-11-15 00:15:00,206.304,206.42,206.249,206.279,742100001.0
2005-11-15 00:30:00,206.299,206.391,206.245,206.385,627200001.0
2005-11-15 00:45:00,206.403,206.434,206.27,206.285,608599999.0
2005-11-15 01:00:00,206.299,206.433,206.276,206.364,646699998.0
2005-11-15 01:15:00,206.383,206.439,206.322,206.36,747599997.0
2005-11-15 01:30:00,206.343,206.39,206.295,206.32,779400000.0
2005-11-15 01:45:00,206.325,206.421,206.305,206.372,787700005.0
2005-11-15 02:00:00,206.361,206.477,206.361,206.444,657599998.0
2005-11-15 02:15:00,206.461,206.574,206.422,206.555,681300001.0
2005-11-15 02:30:00,206.541,206.593,206.407,206.52,898699997.0
2005-11-15 02:45:00,206.499,206.614,206.473,206.578,810600000.0
2005-11-15 03:00:00,206.566,206.585,206.488,206.513,707699999.0
2005-11-15 03:15:00,206.511,206.528,206.394,206.435,842099999.0
2005-11-15 03:30:00,206.42,206.478,206.356,206.382,748000000.0
2005-11-15 03:45:00,206.386,206.433,206.309,206.425,771000001.0
2005-11-15 04:00:00,206.413,206.493,206.4,206.475,887599999.0
2005-11-15 04:15:00,206.484,206.535,206.41,206.447,905199997.0
2005-11-15 04:30:00,206.453,206.491,206.385,206.444,681800000.0
2005-11-15 04:45:00,206.416,206.493,206.399,206.42,709499999.0
2005-11-15 05:00:00,206.421,206.518,206.395,206.458,733200001.0
2005-11-15 05:15:00,206.464,206.495,206.416,206.475,700400003.0
2005-11-15 05:30:00,206.477,206.53,206.389,206.435,738999999.0
2005-11-15 05:45:00,206.436,206.528,206.388,206.5,772800002.0
2005-11-15 06:00:00,206.494,206.6,206.46,206.489,800299997.0
2005-11-15 06:15:00,206.497,206.558,206.485,206.512,694500002.0
2005-11-15 06:30:00,206.505,206.608,206.491,206.56,683999998.0
2005-11-15 06:45:00,206.577,206.584,206.476,206.498,796900003.0
2005-11-15 07:00:00,206.496,206.57,206.42,206.483,762199998.0
2005-11-15 07:15:00,206.465,206.535,206.418,206.485,791800003.0
2005-11-15 07:30:00,206.483,206.511,206.397,206.424,662900002.0
2005-11-15 07:45:00,206.427,206.498,206.414,206.44,838500001.0
2005-11-15 08:00:00,206.447,206.498,206.424,206.454,623999999.0
2005-11-15 08:15:00,206.474,206.553,206.435,206.506,654299999.0
2005-11-15 08:30:00,206.518,206.552,206.437,206.456,925699999.0
2005-11-15 08:45:00,206.447,206.578,206.447,206.497,720400000.0
2005-11-15 09:00:00,206.504,206.67,206.481,206.543,698200002.0
2005-11-15 09:15:00,206.545,206.605,206.419,206.419,739099999.0
2005-11-15 09:30:00,206.426,206.517,206.397,206.44,812000001.0
2005-11-15 09:45:00,206.436,206.631,206.41,206.578,662500000.0
2005-11-15 10:00:00,206.572,206.627,206.517,206.618,765700003.0
2005-11-15 10:15:00,206.642,206.65,206.529,206.555,712300001.0
2005-11-15 10:30:00,206.568,206.668,206.548,206.553,749599999.0
2005-11-15 10:45:00,206.588,206.629,206.521,206.576,686500002.0
2005-11-15 11:00:00,206.583,206.648,206.522,206.581,699900002.0
2005-11-15 11:15:00,206.576,206.655,206.556,206.645,723699996.0
2005-11-15 11:30:00,206.581,206.581,206.308,206.336,684899997.0
2005-11-15 11:45:00,206.325,206.364,206.299,206.317,687100000.0
2005-11-15 12:00:00,206.308,206.327,206.133,206.178,846800001.0
2005-11-15 12:15:00,206.189,206.225,206.075,206.108,726000001.0
2005-11-15 12:30:00,206.086,206.381,206.055,206.26,735200001.0
2005-11-15 12:45:00,206.258,206.327,206.18,206.252,732099999.0
2005-11-15 13:00:00,206.241,206.545,206.241,206.512,813200000.0
2005-11-15 13:15:00,206.502,206.838,206.369,206.813,742199998.0
2005-11-15 13:30:00,206.795,206.844,206.711,206.803,795800002.0
2005-11-15 13:45:00,206.792,206.809,206.546,206.559,708999999.0
2005-11-15 14:00:00,206.574,206.64,206.543,206.59,671200001.0
2005-11-15 14:15:00,206.586,206.666,206.561,206.632,786799995.0
2005-11-15 14:30:00,206.615,206.713,206.521,206.713,713900001.0
2005-11-15 14:45:00,206.702,206.72,206.58,206.659,726299998.0
2005-11-15 15:00:00,206.667,206.692,206.568,206.588,679600000.0
2005-11-15 15:15:00,206.592,206.72,206.592,206.72,726199999.0
2005-11-15 15:30:00,206.74,206.74,206.389,206.468,717900000.0
2005-11-15 15:45:00,206.473,206.703,206.473,206.634,643100000.0
2005-11-15 16:00:00,206.62,206.646,206.546,206.574,792300001.0
2005-11-15 16:15:00,206.574,206.586,206.49,206.582,784099999.0
2005-11-15 16:30:00,206.577,206.639,206.529,206.6,766900004.0
2005-11-15 16:45:00,206.611,206.757,206.6,206.657,815699999.0
2005-11-15 17:00:00,206.668,206.693,206.5,206.655,785300001.0
2005-11-15 17:15:00,206.652,206.781,206.6,206.717,631600000.0
2005-11-15 17:30:00,206.696,206.696,206.48,206.535,668900000.0
2005-11-15 17:45:00,206.548,206.585,206.371,206.442,751300001.0
2005-11-15 18:00:00,206.441,206.485,206.33,206.366,8254000005.0
2005-11-15 18:15:00,206.369,206.405,206.182,206.268,7649200009.0
2005-11-15 18:30:00,206.278,206.414,206.261,206.373,4403900003.0
2005-11-15 18:45:00,206.345,206.474,205.881,206.46,3175300001.0
2005-11-15 19:00:00,206.451,206.579,206.412,206.567,2936799998.0
2005-11-15 19:15:00,206.567,206.617,205.875,206.568,3326999996.0
2005-11-15 19:30:00,206.555,206.623,206.337,206.337,3287199997.0
2005-11-15 19:45:00,206.333,206.36,206.247,206.269,2289800000.0
2005-11-15 20:00:00,206.271,206.388,206.255,206.375,2805500004.0
2005-11-15 20:15:00,206.392,206.415,206.321,206.383,3609699999.0
2005-11-15 20:30:00,206.393,206.45,206.353,206.398,4164299999.0
2005-11-15 20:45:00,206.407,206.509,206.369,206.498,4006900002.0
2005-11-15 21:00:00,206.506,206.52,206.391,206.41,3304899999.0
2005-11-15 21:15:00,206.407,206.418,206.134,206.15,2877000002.0
2005-11-15 21:30:00,206.149,206.213,206.086,206.091,1361700001.0
2005-11-15 21:45:00,206.101,206.133,206.05,206.118,1075000001.0
2005-11-15 22:00:00,206.114,206.143,206.031,206.043,1472000000.0
2005-11-15 22:15:00,206.043,206.125,206.019,206.088,1433400002.0
2005-11-15 22:30:00,206.078,206.233,206.075,206.16,1309899997.0
2005-11-15 22:45:00,206.181,206.261,206.161,206.235,1076700000.0
2005-11-15 23:00:00,206.229,206.273,206.174,206.195,687200000.0
2005-11-15 23:15:00,206.208,206.264,206.18,206.216,753600003.0
2005-11-15 23:30:00,206.262,206.29,206.168,206.239,676200000.0
2005-11-15 23:45:00,206.248,206.33,206.232,206.31,684700003.0
2005-11-16 00:00:00,206.32,206.328,206.207,206.271,605200003.0
2005-11-16 00:15:00,206.235,206.3,206.166,206.265,831299999.0
2005-11-16 00:30:00,206.239,206.265,206.224,206.259,627800002.0
2005-11-16 00:45:00,206.242,206.303,206.224,206.273,572800002.0
2005-11-16 01:00:00,206.286,206.319,206.242,206.27,784100001.0
2005-11-16 01:15:00,206.29,206.303,206.229,206.242,722300000.0
2005-11-16 01:30:00,206.239,206.403,206.208,206.32,699199997.0
2005-11-16 01:45:00,206.323,206.373,206.298,206.298,843800001.0
2005-11-16 02:00:00,206.3,206.425,206.3,206.355,831100000.0
2005-11-16 02:15:00,206.358,206.389,206.271,206.283,744000000.0
2005-11-16 02:30:00,206.287,206.328,206.255,206.295,738499999.0
2005-11-16 02:45:00,206.285,206.426,206.285,206.39,759300000.0
2005-11-16 03:00:00,206.364,206.392,206.274,206.274,791500001.0
2005-11-16 03:15:00,206.286,206.336,206.278,206.29,831200003.0
2005-11-16 03:30:00,206.284,206.366,206.266,206.346,626700000.0
2005-11-16 03:45:00,206.346,206.396,206.337,206.377,781600003.0
2005-11-16 04:00:00,206.375,206.397,206.313,206.381,768700001.0
2005-11-16 04:15:00,206.39,206.442,206.366,206.407,634700002.0
2005-11-16 04:30:00,206.415,206.446,206.395,206.434,612699999.0
2005-11-16 04:45:00,206.429,206.442,206.38,206.38,745699999.0
2005-11-16 05:00:00,206.39,206.49,206.381,206.483,754800002.0
2005-11-16 05:15:00,206.478,206.546,206.431,206.507,711500001.0
2005-11-16 05:30:00,206.517,206.763,206.49,206.763,735000001.0
2005-11-16 05:45:00,206.765,206.828,206.63,206.697,724000002.0
2005-11-16 06:00:00,206.683,206.774,206.606,206.679,591100000.0
2005-11-16 06:15:00,206.678,206.716,206.581,206.604,896599994.0
2005-11-16 06:30:00,206.607,206.723,206.607,206.709,656200001.0
2005-11-16 06:45:00,206.708,206.782,206.702,206.747,703299998.0
2005-11-16 07:00:00,206.731,206.765,206.687,206.742,846100002.0
2005-11-16 07:15:00,206.749,206.779,206.675,206.711,756599998.0
2005-11-16 07:30:00,206.701,206.806,206.685,206.795,682900002.0
2005-11-16 07:45:00,206.79,206.807,206.694,206.738,783599997.0
2005-11-16 08:00:00,206.749,206.79,206.716,206.787,627999997.0
2005-11-16 08:15:00,206.786,206.793,206.665,206.727,844200001.0
2005-11-16 08:30:00,206.723,206.9,206.698,206.888,764200000.0
2005-11-16 08:45:00,206.877,206.935,206.809,206.815,755800000.0
2005-11-16 09:00:00,206.81,206.825,206.71,206.765,685400002.0
2005-11-16 09:15:00,206.763,206.861,206.684,206.713,825099998.0
2005-11-16 09:30:00,206.704,206.794,206.668,206.755,695400004.0
2005-11-16 09:45:00,206.757,206.802,206.717,206.802,724200003.0
2005-11-16 10:00:00,206.792,206.792,206.698,206.698,651999998.0
2005-11-16 10:15:00,206.705,206.737,206.675,206.691,701800002.0
2005-11-16 10:30:00,206.707,206.743,206.613,206.673,720499999.0
2005-11-16 10:45:00,206.691,206.76,206.666,206.703,736600002.0
2005-11-16 11:00:00,206.709,206.743,206.635,206.708,611100001.0
2005-11-16 11:15:00,206.703,206.738,206.628,206.628,745600001.0
2005-11-16 11:30:00,206.627,206.698,206.529,206.65,781199999.0
2005-11-16 11:45:00,206.64,206.821,206.64,206.675,775799999.0
2005-11-16 12:00:00,206.686,206.747,206.651,206.737,665800000.0
2005-11-16 12:15:00,206.74,206.762,206.561,206.627,777200000.0
2005-11-16 12:30:00,206.582,206.582,206.268,206.299,885099998.0
2005-11-16 12:45:00,206.292,206.299,205.971,206.0,772399998.0
2005-11-16 13:00:00,206.003,206.112,205.954,206.09,715899996.0
2005-11-16 13:15:00,206.082,206.158,205.93,205.93,791499999.0
2005-11-16 13:30:00,205.911,206.22,205.907,206.204,858300004.0
2005-11-16 13:45:00,206.186,206.189,206.103,206.135,794600001.0
2005-11-16 14:00:00,206.122,206.147,205.991,206.01,817599998.0
2005-11-16 14:15:00,206.019,206.113,205.95,206.103,770499999.0
2005-11-16 14:30:00,206.082,206.133,205.944,205.944,747000001.0
2005-11-16 14:45:00,205.923,205.977,205.758,205.91,661499997.0
2005-11-16 15:00:00,205.92,205.938,205.779,205.883,652699999.0
2005-11-16 15:15:00,205.885,205.925,205.731,205.743,707100000.0
2005-11-16 15:30:00,205.718,205.758,205.625,205.682,803699998.0
2005-11-16 15:45:00,205.675,205.784,205.618,205.714,872700002.0
2005-11-16 16:00:00,205.66,205.751,205.557,205.615,789400000.0
2005-11-16 16:15:00,205.611,205.615,205.273,205.31,715300000.0
2005-11-16 16:30:00,205.292,205.322,204.979,204.988,757100001.0
2005-11-16 16:45:00,204.971,205.038,204.813,204.84,769600004.0
2005-11-16 17:00:00,204.848,204.859,204.658,204.748,814100001.0
2005-11-16 17:15:00,204.737,204.771,204.547,204.6,676099999.0
2005-11-16 17:30:00,204.572,204.745,204.543,204.697,706600002.0
2005-11-16 17:45:00,204.695,204.784,204.587,204.633,742699999.0
2005-11-16 18:00:00,204.66,204.757,204.479,204.493,7987500002.0
2005-11-16 18:15:00,204.479,204.498,204.326,204.348,7360099992.0
2005-11-16 18:30:00,204.343,204.345,204.162,204.28,4542899999.0
2005-11-16 18:45:00,204.28,204.505,204.256,204.505,3243400003.0
2005-11-16 19:00:00,204.508,204.553,204.388,204.41,2906199998.0
2005-11-16 19:15:00,204.383,204.383,204.124,204.195,2923100004.0
2005-11-16 19:30:00,204.195,204.314,204.147,204.299,3316400000.0
2005-11-16 19:45:00,204.3,204.382,204.298,204.315,2522600005.0
2005-11-16 20:00:00,204.323,204.398,204.303,204.334,2687000002.0
2005-11-16 20:15:00,204.346,204.515,204.346,204.443,3529299999.0
2005-11-16 20:30:00,204.449,204.482,204.401,204.414,3873999991.0
2005-11-16 20:45:00,204.42,204.485,204.401,204.453,3949700003.0
2005-11-16 21:00:00,204.455,204.466,204.309,204.359,2784500004.0
2005-11-16 21:15:00,204.36,204.516,204.337,204.494,2920100007.0
2005-11-16 21:30:00,204.489,204.502,204.366,204.379,1338500000.0
2005-11-16 21:45:00,204.382,204.571,204.345,204.521,1162800001.0
2005-11-16 22:00:00,204.509,204.551,204.448,204.49,1499000005.0
2005-11-16 22:15:00,204.493,204.538,204.455,204.49,1260200003.0
2005-11-16 22:30:00,204.501,204.541,204.473,204.522,1357600001.0
2005-11-16 22:45:00,204.535,204.596,204.488,204.509,1112600002.0
2005-11-16 23:00:00,204.5,204.578,204.431,204.463,892600005.0
2005-11-16 23:15:00,204.454,204.482,204.409,204.452,769699998.0
2005-11-16 23:30:00,204.478,204.538,204.399,204.526,685499998.0
2005-11-16 23:45:00,204.54,204.56,204.478,204.55,648299999.0
2005-11-17 00:00:00,204.535,204.656,204.442,204.655,756399998.0
2005-11-17 00:15:00,204.61,204.718,204.553,204.597,832999998.0
2005-11-17 00:30:00,204.591,204.676,204.572,204.665,619800000.0
2005-11-17 00:45:00,204.668,204.759,204.659,204.672,689000000.0
2005-11-17 01:00:00,204.687,204.795,204.636,204.751,728900002.0
2005-11-17 01:15:00,204.768,204.789,204.72,204.76,714000000.0
2005-11-17 01:30:00,204.762,204.832,204.713,204.756,719000002.0
2005-11-17 01:45:00,204.75,204.766,204.621,204.672,614400000.0
2005-11-17 02:00:00,204.659,204.679,204.434,204.502,716399999.0
2005-11-17 02:15:00,204.501,204.518,204.161,204.239,855200000.0
2005-11-17 02:30:00,204.26,204.468,204.234,204.468,681700002.0
2005-11-17 02:45:00,204.455,204.523,204.411,204.523,747800000.0
2005-11-17 03:00:00,204.518,204.536,204.411,204.447,758999997.0
2005-11-17 03:15:00,204.46,204.569,204.435,204.569,777000006.0
2005-11-17 03:30:00,204.564,204.597,204.47,204.52,709700000.0
2005-11-17 03:45:00,204.524,204.53,204.394,204.423,761599997.0
2005-11-17 04:00:00,204.416,204.483,204.388,204.398,782500000.0
2005-11-17 04:15:00,204.407,204.437,204.316,204.375,569499998.0
2005-11-17 04:30:00,204.389,204.475,204.389,204.45,730599997.0
2005-11-17 04:45:00,204.44,204.464,204.292,204.38,622500000.0
2005-11-17 05:00:00,204.398,204.454,204.384,204.415,714600003.0
2005-11-17 05:15:00,204.412,204.438,204.215,204.226,822600001.0
2005-11-17 05:30:00,204.238,204.439,204.12,204.373,604199999.0
2005-11-17 05:45:00,204.347,204.352,204.273,204.287,735299998.0
2005-11-17 06:00:00,204.285,204.321,204.061,204.193,753899998.0
2005-11-17 06:15:00,204.195,204.278,204.176,204.25,758000000.0
2005-11-17 06:30:00,204.251,204.274,204.066,204.073,826000003.0
2005-11-17 06:45:00,204.08,204.15,203.933,204.043,776799997.0
2005-11-17 07:00:00,204.046,204.136,204.037,204.054,751300001.0
2005-11-17 07:15:00,204.052,204.222,204.033,204.185,711699999.0
2005-11-17 07:30:00,204.191,204.258,204.136,204.235,657999999.0
2005-11-17 07:45:00,204.227,204.32,204.14,204.195,761200001.0
2005-11-17 08:00:00,204.201,204.255,204.133,204.152,691699998.0
2005-11-17 08:15:00,204.149,204.213,204.114,204.194,627400000.0
2005-11-17 08:30:00,204.193,204.318,204.177,204.262,857099997.0
2005-11-17 08:45:00,204.253,204.29,204.147,204.157,675299996.0
2005-11-17 09:00:00,204.149,204.273,204.001,204.166,626099999.0
2005-11-17 09:15:00,204.167,204.269,204.147,204.161,760299998.0
2005-11-17 09:30:00,204.136,204.337,204.026,204.337,680100002.0
2005-11-17 09:45:00,204.342,204.421,204.271,204.406,741500003.0
2005-11-17 10:00:00,204.431,204.435,204.12,204.127,680199999.0
2005-11-17 10:15:00,204.137,204.191,204.083,204.128,761200001.0
2005-11-17 10:30:00,204.124,204.124,203.948,203.985,871399996.0
2005-11-17 10:45:00,204.008,204.028,203.72,203.906,727400000.0
2005-11-17 11:00:00,203.933,203.959,203.822,203.85,853299997.0
2005-11-17 11:15:00,203.864,204.166,203.864,204.049,723600000.0
2005-11-17 11:30:00,204.073,204.33,204.073,204.299,892599997.0
2005-11-17 11:45:00,204.309,204.337,204.019,204.047,640800000.0
2005-11-17 12:00:00,204.076,204.36,204.047,204.193,820499999.0
2005-11-17 12:15:00,204.201,204.259,204.12,204.195,739699998.0
2005-11-17 12:30:00,204.196,204.245,204.102,204.145,926100001.0
2005-11-17 12:45:00,204.155,204.21,204.077,204.089,708499999.0
2005-11-17 13:00:00,204.091,204.119,204.012,204.069,861699999.0
2005-11-17 13:15:00,204.07,204.154,204.046,204.133,612400000.0
2005-11-17 13:30:00,204.133,204.23,204.107,204.127,691000000.0
2005-11-17 13:45:00,204.116,204.23,204.076,204.125,766000005.0
2005-11-17 14:00:00,204.104,204.191,204.038,204.045,683800000.0
2005-11-17 14:15:00,204.055,204.135,204.05,204.121,696400000.0
2005-11-17 14:30:00,204.1,204.203,204.077,204.115,559400000.0
2005-11-17 14:45:00,204.119,204.191,204.071,204.124,745200002.0
2005-11-17 15:00:00,204.12,204.289,204.112,204.248,691600000.0
2005-11-17 15:15:00,204.245,204.344,204.133,204.298,729299999.0
2005-11-17 15:30:00,204.275,204.336,204.189,204.212,764900002.0
2005-11-17 15:45:00,204.21,204.385,204.146,204.167,811400001.0
2005-11-17 16:00:00,204.166,204.187,204.029,204.115,610699999.0
2005-11-17 16:15:00,204.12,204.306,204.085,204.306,661300002.0
2005-11-17 16:30:00,204.302,204.348,204.093,204.106,797999998.0
2005-11-17 16:45:00,204.1,204.125,203.933,203.975,927200006.0
2005-11-17 17:00:00,203.991,204.158,203.934,204.139,776900003.0
2005-11-17 17:15:00,204.141,204.255,204.091,204.22,696000000.0
2005-11-17 17:30:00,204.212,204.284,204.167,204.263,733300000.0
2005-11-17 17:45:00,204.27,204.323,204.107,204.121,720500002.0
2005-11-17 18:00:00,204.144,204.237,204.112,204.193,7863100013.0
2005-11-17 18:15:00,204.196,204.276,204.115,204.223,7493700003.0
2005-11-17 18:30:00,204.235,204.341,204.205,204.299,4611899995.0
2005-11-17 18:45:00,204.29,204.32,204.154,204.165,3283100000.0
2005-11-17 19:00:00,204.14,204.207,204.009,204.093,2950700010.0
2005-11-17 19:15:00,204.106,204.181,204.01,204.065,3152199998.0
2005-11-17 19:30:00,204.053,204.081,203.963,204.062,2989100001.0
2005-11-17 19:45:00,204.065,204.074,203.932,203.999,2442400004.0
2005-11-17 20:00:00,204.001,204.105,203.96,204.042,2717099997.0
2005-11-17 20:15:00,204.043,204.195,204.018,204.095,3480399997.0
2005-11-17 20:30:00,204.099,204.143,203.9,203.998,4152200007.0
2005-11-17 20:45:00,204.014,204.025,203.902,203.973,4035500005.0
2005-11-17 21:00:00,203.966,204.064,203.933,204.02,2896100006.0
2005-11-17 21:15:00,204.011,204.063,203.913,203.943,2975400004.0
2005-11-17 21:30:00,203.943,204.023,203.922,203.955,1401400006.0
2005-11-17 21:45:00,203.963,204.09,203.963,204.079,1138600000.0
2005-11-17 22:00:00,204.07,204.125,204.058,204.076,1465900002.0
2005-11-17 22:15:00,204.086,204.14,204.055,204.102,1533799999.0
2005-11-17 22:30:00,204.109,204.116,203.989,204.011,1270800003.0
2005-11-17 22:45:00,204.026,204.099,204.014,204.08,1094400002.0
2005-11-17 23:00:00,204.068,204.118,204.04,204.072,773599999.0
2005-11-17 23:15:00,204.074,204.133,204.026,204.12,825700003.0
2005-11-17 23:30:00,204.127,204.157,204.064,204.123,732199996.0
2005-11-17 23:45:00,204.123,204.294,204.092,204.2,642700002.0
2005-11-18 00:00:00,204.23,204.283,204.159,204.238,972200000.0
2005-11-18 00:15:00,204.205,204.372,204.192,204.279,769000002.0
2005-11-18 00:30:00,204.206,204.293,204.184,204.188,652800003.0
2005-11-18 00:45:00,204.161,204.203,204.117,204.127,669000001.0
2005-11-18 01:00:00,204.156,204.194,204.07,204.09,816500000.0
2005-11-18 01:15:00,204.103,204.145,204.09,204.135,741000001.0
2005-11-18 01:30:00,204.141,204.173,204.067,204.156,747899999.0
2005-11-18 01:45:00,204.162,204.317,204.123,204.271,714700002.0
2005-11-18 02:00:00,204.278,204.31,204.198,204.24,773200000.0
2005-11-18 02:15:00,204.25,204.342,204.238,204.308,734700002.0
2005-11-18 02:30:00,204.314,204.445,204.308,204.445,813499999.0
2005-11-18 02:45:00,204.438,204.481,204.36,204.369,653000000.0
2005-11-18 03:00:00,204.361,204.42,204.344,204.361,746300005.0
2005-11-18 03:15:00,204.368,204.418,204.308,204.321,702899999.0
2005-11-18 03:30:00,204.323,204.428,204.311,204.42,630199998.0
2005-11-18 03:45:00,204.425,204.518,204.344,204.407,683800003.0
2005-11-18 04:00:00,204.404,204.49,204.379,204.49,793599996.0
2005-11-18 04:15:00,204.495,204.54,204.469,204.501,621000000.0
2005-11-18 04:30:00,204.514,204.574,204.457,204.535,724800000.0
2005-11-18 04:45:00,204.514,204.616,204.4,204.584,867000001.0
2005-11-18 05:00:00,204.587,204.684,204.55,204.613,736799999.0
2005-11-18 05:15:00,204.611,204.642,204.588,204.642,623100002.0
2005-11-18 05:30:00,204.663,204.668,204.382,204.43,797899998.0
2005-11-18 05:45:00,204.432,204.443,204.355,204.365,703800001.0
2005-11-18 06:00:00,204.349,204.422,204.209,204.257,724200003.0
2005-11-18 06:15:00,204.252,204.252,204.152,204.243,704299999.0
2005-11-18 06:30:00,204.237,204.326,204.193,204.291,711399998.0
2005-11-18 06:45:00,204.298,204.354,204.252,204.3,712000001.0
2005-11-18 07:00:00,204.293,204.337,204.179,204.337,619399999.0
2005-11-18 07:15:00,204.338,204.343,204.175,204.273,669699998.0
2005-11-18 07:30:00,204.264,204.322,204.245,204.277,704099995.0
2005-11-18 07:45:00,204.283,204.407,204.255,204.351,896500001.0
2005-11-18 08:00:00,204.369,204.468,204.366,204.416,655299997.0
2005-11-18 08:15:00,204.408,204.465,204.368,204.368,756400001.0
2005-11-18 08:30:00,204.363,204.507,204.362,204.465,816200000.0
2005-11-18 08:45:00,204.461,204.568,204.457,204.502,714300003.0
2005-11-18 09:00:00,204.501,204.524,204.369,204.39,608799999.0
2005-11-18 09:15:00,204.4,204.463,204.371,204.412,782300000.0
2005-11-18 09:30:00,204.438,204.568,204.428,204.492,736800001.0
2005-11-18 09:45:00,204.495,204.512,204.351,204.413,663100002.0
2005-11-18 10:00:00,204.368,204.415,204.146,204.162,764000000.0
2005-11-18 10:15:00,204.187,204.258,204.138,204.211,786600001.0
2005-11-18 10:30:00,204.212,204.361,204.124,204.15,812099998.0
2005-11-18 10:45:00,204.158,204.216,204.041,204.062,786300002.0
2005-11-18 11:00:00,204.039,204.252,204.039,204.118,599800001.0
2005-11-18 11:15:00,204.13,204.183,203.998,204.02,650600000.0
2005-11-18 11:30:00,204.017,204.282,204.012,204.254,598399999.0
2005-11-18 11:45:00,204.238,204.328,204.118,204.181,742399999.0
2005-11-18 12:00:00,204.178,204.178,203.967,203.978,724600004.0
2005-11-18 12:15:00,203.975,204.106,203.975,204.027,723199998.0
2005-11-18 12:30:00,204.024,204.039,203.84,203.965,768799999.0
2005-11-18 12:45:00,203.987,204.007,203.84,203.898,702699998.0
2005-11-18 13:00:00,203.9,203.983,203.783,203.825,751000000.0
2005-11-18 13:15:00,203.833,204.252,203.811,204.252,821200000.0
2005-11-18 13:30:00,204.247,204.331,204.208,204.282,755700004.0
2005-11-18 13:45:00,204.258,204.279,203.994,204.053,640999998.0
2005-11-18 14:00:00,204.02,204.166,204.012,204.126,652200000.0
2005-11-18 14:15:00,204.131,204.177,204.078,204.137,590900001.0
2005-11-18 14:30:00,204.128,204.302,204.125,204.194,656300001.0
2005-11-18 14:45:00,204.19,204.293,204.162,204.278,815800001.0
2005-11-18 15:00:00,204.286,204.365,204.246,204.3,698600003.0
2005-11-18 15:15:00,204.278,204.281,204.186,204.21,653600001.0
2005-11-18 15:30:00,204.21,204.22,204.118,204.15,657000000.0
2005-11-18 15:45:00,204.161,204.497,203.993,204.325,748100002.0
2005-11-18 16:00:00,204.321,204.681,204.24,204.595,631700000.0
2005-11-18 16:15:00,204.583,204.718,204.231,204.718,811100000.0
2005-11-18 16:30:00,204.703,204.786,204.469,204.469,981400000.0
2005-11-18 16:45:00,204.468,204.623,204.283,204.555,953200004.0
2005-11-18 17:00:00,204.593,204.622,204.278,204.376,757699997.0
2005-11-18 17:15:00,204.405,204.47,204.217,204.265,839199998.0
2005-11-18 17:30:00,204.25,204.36,204.205,204.295,615100002.0
2005-11-18 17:45:00,204.301,204.45,204.23,204.405,678999998.0
2005-11-18 18:00:00,204.441,204.465,204.346,204.377,8196799995.0
2005-11-18 18:15:00,204.38,204.433,204.259,204.275,7823100009.0
2005-11-18 18:30:00,204.289,204.44,204.286,204.365,4516500007.0
2005-11-18 18:45:00,204.371,204.452,204.325,204.366,2936199999.0
2005-11-18 19:00:00,204.363,204.493,204.323,204.333,2846899997.0
2005-11-18 19:15:00,204.339,204.425,204.334,204.381,3188600005.0
2005-11-18 19:30:00,204.388,204.479,203.898,204.455,3135999998.0
2005-11-18 19:45:00,204.457,204.671,204.374,204.562,2370800005.0
2005-11-18 20:00:00,204.562,204.591,204.4,204.409,2561900000.0
2005-11-18 20:15:00,204.419,204.493,204.382,204.437,3415200001.0
2005-11-18 20:30:00,204.451,204.594,204.451,204.563,4016600007.0
2005-11-18 20:45:00,204.566,204.597,204.469,204.475,3922000000.0
2005-11-18 21:00:00,204.479,204.578,204.473,204.534,3110500004.0
2005-11-18 21:15:00,204.543,204.565,204.462,204.519,2908500004.0
2005-11-18 21:30:00,204.517,204.636,204.501,204.601,1374000000.0
2005-11-18 21:45:00,204.6,204.613,204.504,204.541,1224199992.0
2005-11-18 22:00:00,204.458,204.619,204.458,204.528,1504800001.0
2005-11-18 22:15:00,204.522,204.548,204.458,204.497,1715800005.0
2005-11-18 22:30:00,204.506,204.62,204.499,204.565,1397100003.0
2005-11-18 22:45:00,204.575,204.639,204.562,204.6,1047399998.0
2005-11-18 23:00:00,204.609,204.609,204.549,204.572,625299999.0
2005-11-18 23:15:00,204.565,204.592,204.483,204.5,764800000.0
2005-11-18 23:30:00,204.515,204.579,204.444,204.513,750400000.0
2005-11-18 23:45:00,204.511,204.55,204.467,204.51,667999996.0
2005-11-21 00:00:00,204.52,204.575,204.415,204.52,666800000.0
2005-11-21 00:15:00,204.527,204.564,204.47,204.502,786100000.0
2005-11-21 00:30:00,204.5,204.522,204.42,204.465,540300000.0
2005-11-21 00:45:00,204.455,204.475,204.45,204.455,660900001.0
2005-11-21 01:00:00,204.465,204.582,204.323,204.527,835499997.0
2005-11-21 01:15:00,204.544,204.579,204.431,204.459,810399997.0
2005-11-21 01:30:00,204.44,204.44,204.313,204.367,691399997.0
2005-11-21 01:45:00,204.379,204.591,204.334,204.557,789799999.0
2005-11-21 02:00:00,204.559,204.568,204.454,204.519,759699999.0
2005-11-21 02:15:00,204.517,204.67,204.502,204.573,666899999.0
2005-11-21 02:30:00,204.575,204.681,204.575,204.66,711800000.0
2005-11-21 02:45:00,204.64,204.685,204.555,204.613,772100001.0
2005-11-21 03:00:00,204.61,204.666,204.59,204.632,749800005.0
2005-11-21 03:15:00,204.645,204.664,204.53,204.545,661300002.0
2005-11-21 03:30:00,204.523,204.575,204.389,204.519,924399997.0
2005-11-21 03:45:00,204.487,204.593,204.4,204.57,600900000.0
2005-11-21 04:00:00,204.568,204.679,204.539,204.632,837600000.0
2005-11-21 04:15:00,204.644,204.782,204.643,204.745,731999999.0
2005-11-21 04:30:00,204.756,204.757,204.65,204.69,535700000.0
2005-11-21 04:45:00,204.683,204.725,204.644,204.66,622400002.0
2005-11-21 05:00:00,204.67,204.788,204.662,204.728,795900003.0
2005-11-21 05:15:00,204.72,204.796,204.704,204.779,880700001.0
2005-11-21 05:30:00,204.794,204.81,204.714,204.753,800800003.0
2005-11-21 05:45:00,204.758,204.849,204.746,204.824,826900006.0
2005-11-21 06:00:00,204.83,204.852,204.785,204.785,651299999.0
2005-11-21 06:15:00,204.777,204.874,204.685,204.865,717800000.0
2005-11-21 06:30:00,204.86,204.891,204.809,204.809,682000003.0
2005-11-21 06:45:00,204.801,204.856,204.774,204.852,685400001.0
2005-11-21 07:00:00,204.853,204.906,204.829,204.845,676300002.0
2005-11-21 07:15:00,204.839,204.886,204.82,204.857,714900000.0
2005-11-21 07:30:00,204.85,204.99,204.845,204.956,658000005.0
2005-11-21 07:45:00,204.957,204.996,204.936,204.994,727299996.0
2005-11-21 08:00:00,205.009,205.033,204.968,205.005,590699998.0
2005-11-21 08:15:00,204.997,205.035,204.906,205.011,869199997.0
2005-11-21 08:30:00,205.017,205.029,204.803,204.824,868199997.0
2005-11-21 08:45:00,204.813,204.831,204.737,204.817,662200002.0
2005-11-21 09:00:00,204.812,204.911,204.804,204.891,731100000.0
2005-11-21 09:15:00,204.9,204.996,204.887,204.995,808600000.0
2005-11-21 09:30:00,204.995,205.012,204.923,204.958,564699999.0
2005-11-21 09:45:00,204.961,204.981,204.81,204.845,727200000.0
2005-11-21 10:00:00,204.828,204.86,204.618,204.766,788200001.0
2005-11-21 10:15:00,204.757,204.911,204.618,204.906,882000005.0
2005-11-21 10:30:00,204.915,204.918,204.425,204.561,711499999.0
2005-11-21 10:45:00,204.575,204.58,204.436,204.436,686800003.0
2005-11-21 11:00:00,204.441,204.548,204.355,204.481,690600001.0
2005-11-21 11:15:00,204.489,204.516,204.282,204.334,701900002.0
2005-11-21 11:30:00,204.347,204.52,204.287,204.455,910200004.0
2005-11-21 11:45:00,204.452,204.488,204.293,204.38,693200001.0
2005-11-21 12:00:00,204.391,204.517,204.34,204.509,735399995.0
2005-11-21 12:15:00,204.505,204.522,204.45,204.472,655199999.0
2005-11-21 12:30:00,204.476,204.486,204.264,204.307,773499996.0
2005-11-21 12:45:00,204.299,204.379,204.266,204.336,753299999.0
2005-11-21 13:00:00,204.331,204.354,204.258,204.318,801000000.0
2005-11-21 13:15:00,204.313,204.517,204.313,204.477,794799999.0
2005-11-21 13:30:00,204.461,204.58,204.432,204.58,656599999.0
2005-11-21 13:45:00,204.576,204.677,204.502,204.502,702799999.0
2005-11-21 14:00:00,204.458,204.569,204.412,204.434,669299999.0
2005-11-21 14:15:00,204.441,204.564,204.39,204.547,706500004.0
2005-11-21 14:30:00,204.529,204.609,204.507,204.599,697399998.0
2005-11-21 14:45:00,204.581,204.591,204.508,204.525,646399998.0
2005-11-21 15:00:00,204.505,204.515,204.394,204.412,782799999.0
2005-11-21 15:15:00,204.404,204.41,204.28,204.295,655099999.0
2005-11-21 15:30:00,204.28,204.408,204.246,204.408,737499999.0
2005-11-21 15:45:00,204.428,204.463,204.326,204.338,843500006.0
2005-11-21 16:00:00,204.346,204.427,204.254,204.352,668000000.0
2005-11-21 16:15:00,204.34,204.416,204.22,204.295,800200002.0
2005-11-21 16:30:00,204.276,204.389,204.226,204.334,760399998.0
2005-11-21 16:45:00,204.321,204.388,204.239,204.29,894700002.0
2005-11-21 17:00:00,204.249,204.319,203.969,204.018,850100005.0
2005-11-21 17:15:00,204.032,204.23,204.015,204.123,778200003.0
2005-11-21 17:30:00,204.135,204.366,204.042,204.308,811800000.0
2005-11-21 17:45:00,204.313,204.377,203.897,203.949,692300002.0
2005-11-21 18:00:00,203.953,204.263,203.919,204.244,7410800002.0
2005-11-21 18:15:00,204.257,204.335,204.164,204.225,7731200005.0
2005-11-21 18:30:00,204.243,204.293,204.165,204.197,4609099998.0
2005-11-21 18:45:00,204.195,204.428,204.173,204.272,3212099998.0
2005-11-21 19:00:00,204.254,204.445,204.224,204.325,2765099997.0
2005-11-21 19:15:00,204.322,204.421,204.3,204.314,3109899996.0
2005-11-21 19:30:00,204.319,204.415,204.282,204.394,3466000004.0
2005-11-21 19:45:00,204.395,204.561,204.366,204.53,2378300005.0
2005-11-21 20:00:00,204.53,204.533,204.396,204.41,2673499999.0
2005-11-21 20:15:00,204.409,204.48,204.331,204.343,3661600001.0
2005-11-21 20:30:00,204.348,204.457,204.315,204.408,3943699999.0
2005-11-21 20:45:00,204.424,204.487,204.383,204.391,4080900005.0
2005-11-21 21:00:00,204.377,204.382,204.25,204.282,3129499998.0
2005-11-21 21:15:00,204.283,204.426,204.173,204.419,2861700006.0
2005-11-21 21:30:00,204.42,204.445,204.158,204.165,1330999999.0
2005-11-21 21:45:00,204.17,204.241,204.149,204.193,1300000001.0
2005-11-21 22:00:00,204.166,204.203,204.06,204.112,1471300000.0
2005-11-21 22:15:00,204.115,204.307,204.115,204.252,1438300002.0
2005-11-21 22:30:00,204.252,204.287,204.191,204.218,1338500006.0
2005-11-21 22:45:00,204.225,204.301,204.222,204.278,1093299996.0
2005-11-21 23:00:00,204.269,204.366,204.267,204.29,712500000.0
2005-11-21 23:15:00,204.3,204.326,204.261,204.261,572099998.0
2005-11-21 23:30:00,204.291,204.296,204.236,204.276,726699999.0
2005-11-21 23:45:00,204.276,204.276,204.157,204.19,796599999.0
2005-11-22 00:00:00,204.217,204.307,204.17,204.254,675799999.0
2005-11-22 00:15:00,204.247,204.312,204.156,204.194,810799998.0
2005-11-22 00:30:00,204.184,204.2,204.092,204.143,605500003.0
2005-11-22 00:45:00,204.132,204.178,204.112,204.16,655700002.0
2005-11-22 01:00:00,204.16,204.235,204.132,204.212,735799996.0
2005-11-22 01:15:00,204.236,204.29,204.236,204.26,747300002.0
2005-11-22 01:30:00,204.268,204.335,204.225,204.225,666399998.0
2005-11-22 01:45:00,204.199,204.34,204.188,204.317,631500000.0
2005-11-22 02:00:00,204.326,204.326,204.177,204.197,843300003.0
2005-11-22 02:15:00,204.196,204.341,204.177,204.327,764100002.0
2005-11-22 02:30:00,204.341,204.37,204.124,204.15,640400000.0
2005-11-22 02:45:00,204.143,204.291,204.125,204.291,705599998.0
2005-11-22 03:00:00,204.282,204.448,204.268,204.373,694700000.0
2005-11-22 03:15:00,204.356,204.422,204.309,204.309,617200000.0
2005-11-22 03:30:00,204.299,204.453,204.295,204.399,746500000.0
2005-11-22 03:45:00,204.4,204.482,204.364,204.454,695400000.0
2005-11-22 04:00:00,204.442,204.519,204.424,204.497,713999999.0
2005-11-22 04:15:00,204.504,204.515,204.328,204.334,705099999.0
2005-11-22 04:30:00,204.338,204.372,204.273,204.3,792099999.0
2005-11-22 04:45:00,204.293,204.358,204.286,204.316,730899998.0
2005-11-22 05:00:00,204.325,204.367,204.302,204.353,756800000.0
2005-11-22 05:15:00,204.341,204.353,204.31,204.323,658600000.0
2005-11-22 05:30:00,204.34,204.371,204.295,204.368,594600000.0
2005-11-22 05:45:00,204.37,204.425,204.356,204.408,716900000.0
2005-11-22 06:00:00,204.41,204.479,204.394,204.4,752899999.0
2005-11-22 06:15:00,204.403,204.451,204.358,204.368,654500002.0
2005-11-22 06:30:00,204.364,204.397,204.324,204.39,631899999.0
2005-11-22 06:45:00,204.389,204.48,204.373,204.464,677600000.0
2005-11-22 07:00:00,204.453,204.47,204.379,204.445,677800002.0
2005-11-22 07:15:00,204.445,204.477,204.392,204.415,673699998.0
2005-11-22 07:30:00,204.409,204.443,204.366,204.405,752199998.0
2005-11-22 07:45:00,204.408,204.518,204.38,204.518,813400002.0
2005-11-22 08:00:00,204.508,204.575,204.466,204.49,577099999.0
2005-11-22 08:15:00,204.483,204.483,204.359,204.435,685100001.0
2005-11-22 08:30:00,204.432,204.466,204.39,204.437,625000002.0
2005-11-22 08:45:00,204.431,204.486,204.378,204.468,760899999.0
2005-11-22 09:00:00,204.465,204.498,204.349,204.356,675799998.0
2005-11-22 09:15:00,204.346,204.368,204.237,204.363,604100001.0
2005-11-22 09:30:00,204.366,204.396,204.321,204.372,757000002.0
2005-11-22 09:45:00,204.37,204.381,204.301,204.348,713900003.0
2005-11-22 10:00:00,204.353,204.392,204.205,204.31,738799998.0
2005-11-22 10:15:00,204.305,204.309,204.163,204.283,881699999.0
2005-11-22 10:30:00,204.297,204.364,204.13,204.168,856099999.0
2005-11-22 10:45:00,204.187,204.189,204.034,204.132,778300002.0
2005-11-22 11:00:00,204.133,204.143,204.019,204.129,687000001.0
2005-11-22 11:15:00,204.124,204.17,204.037,204.17,671699999.0
2005-11-22 11:30:00,204.169,204.239,204.054,204.215,715400001.0
2005-11-22 11:45:00,204.2,204.248,204.098,204.13,616800001.0
2005-11-22 12:00:00,204.155,204.284,204.108,204.155,712499999.0
2005-11-22 12:15:00,204.162,204.195,204.074,204.122,750300000.0
2005-11-22 12:30:00,204.114,204.138,203.992,204.031,714200001.0
2005-11-22 12:45:00,204.024,204.173,204.011,204.105,793100001.0
2005-11-22 13:00:00,204.079,204.263,204.012,204.173,909899999.0
2005-11-22 13:15:00,204.176,204.266,204.141,204.256,636500001.0
2005-11-22 13:30:00,204.262,204.283,204.175,204.225,732799995.0
2005-11-22 13:45:00,204.209,204.254,204.142,204.219,818600005.0
2005-11-22 14:00:00,204.201,204.417,204.169,204.395,702999998.0
2005-11-22 14:15:00,204.403,204.437,204.28,204.28,594700001.0
2005-11-22 14:30:00,204.257,204.33,204.251,204.278,785299997.0
2005-11-22 14:45:00,204.275,204.316,204.015,204.101,628200001.0
2005-11-22 15:00:00,204.119,204.175,203.989,204.028,780500001.0
2005-11-22 15:15:00,204.022,204.148,203.96,204.14,770899999.0
2005-11-22 15:30:00,204.142,204.171,204.09,204.119,752799999.0
2005-11-22 15:45:00,204.116,204.171,203.985,204.06,780899999.0
2005-11-22 16:00:00,204.045,204.047,203.979,203.979,705100001.0
2005-11-22 16:15:00,203.995,204.077,203.972,203.988,679700001.0
2005-11-22 16:30:00,203.968,204.121,203.967,204.091,764299996.0
2005-11-22 16:45:00,204.055,204.082,203.921,204.026,937999998.0
2005-11-22 17:00:00,204.022,204.039,203.696,203.807,797000000.0
2005-11-22 17:15:00,203.824,203.824,203.482,203.589,743800001.0
2005-11-22 17:30:00,203.586,203.794,203.55,203.794,728300003.0
2005-11-22 17:45:00,203.806,204.002,203.787,203.975,733900000.0
2005-11-22 18:00:00,204.007,204.26,203.975,204.138,8199800001.0
2005-11-22 18:15:00,204.142,204.154,204.034,204.142,7572699994.0
2005-11-22 18:30:00,204.159,204.204,204.033,204.065,4491200007.0
2005-11-22 18:45:00,204.067,204.331,204.035,204.293,3142100000.0
2005-11-22 19:00:00,204.268,204.427,204.233,204.318,2808699996.0
2005-11-22 19:15:00,204.327,204.431,204.24,204.302,3012699995.0
2005-11-22 19:30:00,204.304,204.687,204.304,204.639,3198799994.0
2005-11-22 19:45:00,204.637,204.643,204.4,204.431,2374800001.0
2005-11-22 20:00:00,204.432,204.505,204.421,204.442,2705000002.0
2005-11-22 20:15:00,204.452,204.516,204.42,204.437,3289400001.0
2005-11-22 20:30:00,204.442,204.552,204.435,204.543,3676800001.0
2005-11-22 20:45:00,204.547,204.597,204.47,204.572,3965700008.0
2005-11-22 21:00:00,204.58,204.703,204.49,204.66,2980300001.0
2005-11-22 21:15:00,204.658,204.736,204.464,204.565,2739700004.0
2005-11-22 21:30:00,204.575,204.626,204.47,204.499,1318600004.0
2005-11-22 21:45:00,204.493,204.555,204.475,204.532,1213300002.0
2005-11-22 22:00:00,204.525,204.555,204.523,204.53,1445399999.0
2005-11-22 22:15:00,204.533,204.678,204.528,204.564,1636300001.0
2005-11-22 22:30:00,204.569,204.591,204.53,204.571,1458700001.0
2005-11-22 22:45:00,204.574,204.577,204.483,204.544,1093700001.0
2005-11-22 23:00:00,204.535,204.545,204.458,204.458,679099999.0
2005-11-22 23:15:00,204.457,204.496,204.411,204.433,773900003.0
2005-11-22 23:30:00,204.462,204.486,204.386,204.401,703200001.0
2005-11-22 23:45:00,204.416,204.47,204.398,204.46,545200001.0
2005-11-23 00:00:00,204.485,204.515,204.372,204.483,815200002.0
2005-11-23 00:15:00,204.468,204.536,204.356,204.485,862200001.0
2005-11-23 00:30:00,204.475,204.518,204.42,204.49,577900001.0
2005-11-23 00:45:00,204.491,204.525,204.456,204.505,601299999.0
2005-11-23 01:00:00,204.51,204.51,204.39,204.472,676099998.0
2005-11-23 01:15:00,204.485,204.579,204.472,204.57,790399997.0
2005-11-23 01:30:00,204.574,204.577,204.489,204.549,636900001.0
2005-11-23 01:45:00,204.557,204.625,204.53,204.53,658800004.0
2005-11-23 02:00:00,204.532,204.545,204.415,204.43,826700001.0
2005-11-23 02:15:00,204.425,204.512,204.344,204.388,683499999.0
2005-11-23 02:30:00,204.377,204.426,204.278,204.413,808199994.0
2005-11-23 02:45:00,204.386,204.446,204.328,204.432,797700001.0
2005-11-23 03:00:00,204.42,204.438,204.313,204.345,691099998.0
2005-11-23 03:15:00,204.354,204.373,204.272,204.287,853299999.0
2005-11-23 03:30:00,204.281,204.296,204.159,204.244,750299999.0
2005-11-23 03:45:00,204.254,204.304,204.222,204.265,626400003.0
2005-11-23 04:00:00,204.272,204.345,204.215,204.25,891600000.0
2005-11-23 04:15:00,204.25,204.26,204.184,204.201,536200000.0
2005-11-23 04:30:00,204.206,204.258,204.18,204.215,699199998.0
2005-11-23 04:45:00,204.208,204.243,204.195,204.208,617799999.0
2005-11-23 05:00:00,204.202,204.276,204.199,204.258,757200002.0
2005-11-23 05:15:00,204.248,204.274,204.236,204.256,723299997.0
2005-11-23 05:30:00,204.276,204.325,204.237,204.258,633199999.0
2005-11-23 05:45:00,204.265,204.282,204.221,204.245,729799999.0
2005-11-23 06:00:00,204.228,204.323,204.155,204.305,736600004.0
2005-11-23 06:15:00,204.313,204.349,204.238,204.313,658000001.0
2005-11-23 06:30:00,204.318,204.352,204.212,204.212,787600001.0
2005-11-23 06:45:00,204.207,204.308,204.179,204.24,686800002.0
2005-11-23 07:00:00,204.234,204.328,204.165,204.314,737099999.0
2005-11-23 07:15:00,204.312,204.352,204.25,204.34,784499998.0
2005-11-23 07:30:00,204.326,204.362,204.29,204.349,749399996.0
2005-11-23 07:45:00,204.359,204.405,204.33,204.389,720299998.0
2005-11-23 08:00:00,204.397,204.398,204.143,204.23,660000004.0
2005-11-23 08:15:00,204.273,204.571,204.273,204.509,679800000.0
2005-11-23 08:30:00,204.516,204.566,204.362,204.498,839100002.0
2005-11-23 08:45:00,204.494,204.526,204.402,204.445,691400004.0
2005-11-23 09:00:00,204.437,204.46,204.332,204.365,859500005.0
2005-11-23 09:15:00,204.363,204.403,204.271,204.307,752399998.0
2005-11-23 09:30:00,204.28,204.342,204.139,204.302,747999996.0
2005-11-23 09:45:00,204.291,204.431,204.208,204.407,781400001.0
2005-11-23 10:00:00,204.413,204.413,204.149,204.199,702500001.0
2005-11-23 10:15:00,204.199,204.209,203.921,203.993,762800000.0
2005-11-23 10:30:00,203.999,204.091,203.933,204.087,837600000.0
2005-11-23 10:45:00,204.119,204.216,203.926,203.926,839599997.0
2005-11-23 11:00:00,203.931,204.071,203.913,204.007,690300004.0
2005-11-23 11:15:00,203.991,204.044,203.886,203.94,766000001.0
2005-11-23 11:30:00,203.943,204.238,203.943,204.217,820700000.0
2005-11-23 11:45:00,204.206,204.43,204.174,204.324,769700002.0
2005-11-23 12:00:00,204.342,204.416,204.244,204.304,754499999.0
2005-11-23 12:15:00,204.305,204.561,204.305,204.415,759800000.0
2005-11-23 12:30:00,204.405,204.537,204.367,204.371,793100001.0
2005-11-23 12:45:00,204.365,204.494,204.347,204.376,616700000.0
2005-11-23 13:00:00,204.361,204.361,204.067,204.261,798100001.0
2005-11-23 13:15:00,204.257,204.271,204.157,204.187,810900000.0
2005-11-23 13:30:00,204.189,204.24,204.149,204.149,675300000.0
2005-11-23 13:45:00,204.121,204.172,204.116,204.133,731299999.0
2005-11-23 14:00:00,204.124,204.189,204.037,204.062,802000002.0
2005-11-23 14:15:00,204.073,204.263,204.063,204.258,709300002.0
2005-11-23 14:30:00,204.245,204.269,204.186,204.269,654099999.0
2005-11-23 14:45:00,204.28,204.28,204.194,204.254,740599999.0
2005-11-23 15:00:00,204.263,204.339,204.155,204.158,752600000.0
2005-11-23 15:15:00,204.136,204.19,204.026,204.187,637100003.0
2005-11-23 15:30:00,204.173,204.305,204.13,204.277,639800000.0
2005-11-23 15:45:00,204.281,204.3,204.103,204.117,758999999.0
2005-11-23 16:00:00,204.111,204.118,203.926,204.002,636100000.0
2005-11-23 16:15:00,204.022,204.092,203.977,204.019,686400001.0
2005-11-23 16:30:00,204.022,204.05,203.755,203.856,667000001.0
2005-11-23 16:45:00,203.867,203.945,203.669,203.781,853300002.0
2005-11-23 17:00:00,203.774,204.006,203.757,203.913,787499999.0
2005-11-23 17:15:00,203.927,203.985,203.88,203.898,673800003.0
2005-11-23 17:30:00,203.896,203.961,203.825,203.952,797400001.0
2005-11-23 17:45:00,203.952,204.228,203.925,204.228,840800002.0
2005-11-23 18:00:00,204.243,204.266,204.058,204.159,8293699991.0
2005-11-23 18:15:00,204.169,204.203,204.039,204.199,7334100002.0
2005-11-23 18:30:00,204.212,204.343,204.156,204.292,4752000003.0
2005-11-23 18:45:00,204.29,204.426,204.29,204.403,3087100010.0
2005-11-23 19:00:00,204.397,204.458,204.328,204.332,2958499999.0
2005-11-23 19:15:00,204.327,204.341,204.205,204.337,3120599996.0
2005-11-23 19:30:00,204.329,204.365,204.282,204.325,3336600001.0
2005-11-23 19:45:00,204.337,204.422,204.293,204.408,2352600001.0
2005-11-23 20:00:00,204.423,204.539,204.416,204.425,2800599998.0
2005-11-23 20:15:00,204.423,204.58,204.369,204.545,3607799993.0
2005-11-23 20:30:00,204.556,204.723,204.556,204.708,4121300005.0
2005-11-23 20:45:00,204.718,204.831,204.694,204.799,4189100005.0
2005-11-23 21:00:00,204.791,204.799,204.709,204.783,2982300001.0
2005-11-23 21:15:00,204.788,204.824,204.683,204.718,2973200005.0
2005-11-23 21:30:00,204.716,204.784,204.673,204.745,1392199999.0
2005-11-23 21:45:00,204.752,204.796,204.674,204.687,1228800004.0
2005-11-23 22:00:00,204.684,204.721,204.66,204.677,1398899998.0
2005-11-23 22:15:00,204.68,204.711,204.551,204.554,1438700002.0
2005-11-23 22:30:00,204.549,204.604,204.481,204.593,1683000004.0
2005-11-23 22:45:00,204.602,204.646,204.576,204.62,1115099997.0
2005-11-23 23:00:00,204.61,204.641,204.562,204.58,699500000.0
2005-11-23 23:15:00,204.584,204.65,204.568,204.586,644500001.0
2005-11-23 23:30:00,204.604,204.607,204.516,204.544,653900000.0
2005-11-23 23:45:00,204.565,204.606,204.493,204.57,617300001.0
2005-11-24 00:00:00,204.575,204.666,204.478,204.564,862900001.0
2005-11-24 00:15:00,204.569,204.584,204.475,204.54,760100004.0
2005-11-24 00:30:00,204.536,204.574,204.431,204.563,653900000.0
2005-11-24 00:45:00,204.495,204.619,204.44,204.54,714399999.0
2005-11-24 01:00:00,204.546,204.642,204.517,204.53,773099998.0
2005-11-24 01:15:00,204.563,204.596,204.454,204.482,743500000.0
2005-11-24 01:30:00,204.486,204.542,204.298,204.438,652199999.0
2005-11-24 01:45:00,204.446,204.482,204.363,204.423,607200000.0
2005-11-24 02:00:00,204.421,204.47,204.294,204.382,760100003.0
2005-11-24 02:15:00,204.373,204.405,204.337,204.369,772700000.0
2005-11-24 02:30:00,204.367,204.405,204.271,204.338,770500000.0
2005-11-24 02:45:00,204.319,204.352,204.239,204.33,777699999.0
2005-11-24 03:00:00,204.319,204.369,204.283,204.297,754999999.0
2005-11-24 03:15:00,204.318,204.366,204.246,204.307,820400003.0
2005-11-24 03:30:00,204.293,204.422,204.254,204.418,732700003.0
2005-11-24 03:45:00,204.423,204.426,204.312,204.338,720900002.0
2005-11-24 04:00:00,204.333,204.425,204.318,204.425,816700002.0
2005-11-24 04:15:00,204.43,204.552,204.376,204.421,749700000.0
2005-11-24 04:30:00,204.422,204.508,204.415,204.454,799200001.0
2005-11-24 04:45:00,204.441,204.492,204.432,204.465,755200000.0
2005-11-24 05:00:00,204.482,204.533,204.408,204.47,669600000.0
2005-11-24 05:15:00,204.464,204.482,204.444,204.454,735300000.0
2005-11-24 05:30:00,204.467,204.518,204.446,204.494,712599998.0
2005-11-24 05:45:00,204.492,204.533,204.462,204.52,720099999.0
2005-11-24 06:00:00,204.513,204.526,204.453,204.5,802399996.0
2005-11-24 06:15:00,204.502,204.518,204.436,204.475,740299997.0
2005-11-24 06:30:00,204.466,204.519,204.437,204.51,744999999.0
2005-11-24 06:45:00,204.507,204.563,204.497,204.544,600700001.0
2005-11-24 07:00:00,204.549,204.589,204.525,204.565,698000002.0
2005-11-24 07:15:00,204.558,204.575,204.514,204.565,757600003.0
2005-11-24 07:30:00,204.556,204.595,204.53,204.537,698500002.0
2005-11-24 07:45:00,204.532,204.595,204.501,204.58,847699999.0
2005-11-24 08:00:00,204.608,204.714,204.531,204.618,688000001.0
2005-11-24 08:15:00,204.607,204.622,204.557,204.595,620099999.0
2005-11-24 08:30:00,204.595,204.602,204.533,204.548,787899999.0
2005-11-24 08:45:00,204.543,204.603,204.49,204.504,638100000.0
2005-11-24 09:00:00,204.491,204.589,204.417,204.528,812300003.0
2005-11-24 09:15:00,204.537,204.637,204.474,204.632,770400001.0
2005-11-24 09:30:00,204.638,204.697,204.607,204.68,766600001.0
2005-11-24 09:45:00,204.685,204.693,204.533,204.668,822600008.0
2005-11-24 10:00:00,204.659,204.68,204.589,204.618,705200003.0
2005-11-24 10:15:00,204.607,204.607,204.458,204.505,736700000.0
2005-11-24 10:30:00,204.507,204.51,204.43,204.456,708900002.0
2005-11-24 10:45:00,204.473,204.842,204.473,204.835,742100001.0
2005-11-24 11:00:00,204.842,204.958,204.751,204.927,655100003.0
2005-11-24 11:15:00,204.919,205.022,204.85,204.973,669699999.0
2005-11-24 11:30:00,204.957,204.974,204.773,204.964,801299993.0
2005-11-24 11:45:00,204.95,204.95,204.85,204.927,816600000.0
2005-11-24 12:00:00,204.942,204.991,204.824,204.967,783900001.0
2005-11-24 12:15:00,204.97,205.11,204.865,205.103,684899999.0
2005-11-24 12:30:00,205.133,205.18,204.967,205.055,708900000.0
2005-11-24 12:45:00,205.038,205.043,204.805,204.805,721399999.0
2005-11-24 13:00:00,204.792,204.84,204.607,204.812,790700005.0
2005-11-24 13:15:00,204.804,204.836,204.706,204.746,779900003.0
2005-11-24 13:30:00,204.737,204.878,204.737,204.787,699600001.0
2005-11-24 13:45:00,204.774,204.844,204.724,204.783,614900002.0
2005-11-24 14:00:00,204.778,204.863,204.773,204.823,707700001.0
2005-11-24 14:15:00,204.845,204.857,204.782,204.785,697899999.0
2005-11-24 14:30:00,204.769,204.89,204.72,204.879,800900002.0
2005-11-24 14:45:00,204.861,204.893,204.819,204.836,801100003.0
2005-11-24 15:00:00,204.835,204.85,204.723,204.835,818300000.0
2005-11-24 15:15:00,204.842,204.909,204.811,204.848,714000000.0
2005-11-24 15:30:00,204.855,204.985,204.85,204.918,679200002.0
2005-11-24 15:45:00,204.904,204.922,204.812,204.887,854400002.0
2005-11-24 16:00:00,204.874,204.997,204.873,204.907,681499998.0
2005-11-24 16:15:00,204.916,205.085,204.875,205.032,700900003.0
2005-11-24 16:30:00,205.025,205.112,204.893,204.911,757399999.0
2005-11-24 16:45:00,204.905,204.98,204.833,204.89,919300002.0
2005-11-24 17:00:00,204.894,204.945,204.857,204.907,638400002.0
2005-11-24 17:15:00,204.902,204.905,204.779,204.779,675400000.0
2005-11-24 17:30:00,204.758,204.881,204.758,204.806,674399997.0
2005-11-24 17:45:00,204.82,204.836,204.758,204.779,691499997.0
2005-11-24 18:00:00,204.77,204.793,204.676,204.704,7958700009.0
2005-11-24 18:15:00,204.71,204.794,204.598,204.713,7410100003.0
2005-11-24 18:30:00,204.718,204.783,204.611,204.611,4537099996.0
2005-11-24 18:45:00,204.61,204.684,204.495,204.643,3219000006.0
2005-11-24 19:00:00,204.638,204.747,204.608,204.728,2913000000.0
2005-11-24 19:15:00,204.737,204.88,204.671,204.817,3013400000.0
2005-11-24 19:30:00,204.813,204.858,204.725,204.8,3158099998.0
2005-11-24 19:45:00,204.803,204.83,204.685,204.695,2360300000.0
2005-11-24 20:00:00,204.703,204.818,204.703,204.78,2762199993.0
2005-11-24 20:15:00,204.778,204.835,204.737,204.775,3744000004.0
2005-11-24 20:30:00,204.78,204.805,204.722,204.752,3852200004.0
2005-11-24 20:45:00,204.76,204.816,204.726,204.743,3828200000.0
2005-11-24 21:00:00,204.745,204.787,204.732,204.76,3195400000.0
2005-11-24 21:15:00,204.765,204.848,204.756,204.79,3103600004.0
2005-11-24 21:30:00,204.79,204.849,204.775,204.82,1399700002.0
2005-11-24 21:45:00,204.824,204.847,204.789,204.814,1184600001.0
2005-11-24 22:00:00,204.803,204.857,204.764,204.81,1568900002.0
2005-11-24 22:15:00,204.814,204.863,204.813,204.83,1267800000.0
2005-11-24 22:30:00,204.825,204.855,204.81,204.83,1242299995.0
2005-11-24 22:45:00,204.84,204.872,204.822,204.86,1060500000.0
2005-11-24 23:00:00,204.865,204.887,204.812,204.837,706200003.0
2005-11-24 23:15:00,204.85,204.85,204.81,204.81,742399998.0
2005-11-24 23:30:00,204.835,204.907,204.805,204.81,699900000.0
2005-11-24 23:45:00,204.817,204.914,204.792,204.82,641000000.0
2005-11-25 00:00:00,204.855,204.902,204.788,204.805,876800006.0
2005-11-25 00:15:00,204.791,204.856,204.652,204.773,764999999.0
2005-11-25 00:30:00,204.757,204.803,204.684,204.745,663800001.0
2005-11-25 00:45:00,204.735,204.769,204.725,204.762,636999998.0
2005-11-25 01:00:00,204.773,204.85,204.739,204.766,673300002.0
2005-11-25 01:15:00,204.78,204.883,204.77,204.822,739000002.0
2005-11-25 01:30:00,204.819,205.129,204.812,205.095,766399998.0
2005-11-25 01:45:00,205.087,205.184,205.05,205.117,696199999.0
2005-11-25 02:00:00,205.101,205.185,205.052,205.149,691100000.0
2005-11-25 02:15:00,205.138,205.241,205.114,205.214,717300002.0
2005-11-25 02:30:00,205.22,205.3,205.191,205.3,797800000.0
2005-11-25 02:45:00,205.286,205.345,205.254,205.26,673100000.0
2005-11-25 03:00:00,205.243,205.339,205.191,205.294,718900000.0
2005-11-25 03:15:00,205.297,205.323,205.24,205.287,798700001.0
2005-11-25 03:30:00,205.296,205.321,205.153,205.198,754899998.0
2005-11-25 03:45:00,205.214,205.289,205.214,205.235,688800002.0
2005-11-25 04:00:00,205.229,205.273,205.111,205.148,800999999.0
2005-11-25 04:15:00,205.155,205.234,205.148,205.198,659900000.0
2005-11-25 04:30:00,205.207,205.307,205.184,205.29,651999997.0
2005-11-25 04:45:00,205.281,205.399,205.277,205.337,866100001.0
2005-11-25 05:00:00,205.354,205.441,205.354,205.375,705399998.0
2005-11-25 05:15:00,205.374,205.393,205.342,205.351,727199999.0
2005-11-25 05:30:00,205.367,205.485,205.352,205.485,694099999.0
2005-11-25 05:45:00,205.478,205.487,205.356,205.395,882000000.0
2005-11-25 06:00:00,205.39,205.422,205.321,205.345,759199999.0
2005-11-25 06:15:00,205.339,205.429,205.326,205.357,741799999.0
2005-11-25 06:30:00,205.351,205.391,205.338,205.362,824800002.0
2005-11-25 06:45:00,205.362,205.445,205.316,205.435,725699999.0
2005-11-25 07:00:00,205.425,205.434,205.29,205.29,728200000.0
2005-11-25 07:15:00,205.287,205.361,205.284,205.355,679100002.0
2005-11-25 07:30:00,205.35,205.365,205.314,205.317,635700000.0
2005-11-25 07:45:00,205.32,205.358,205.297,205.319,820099997.0
2005-11-25 08:00:00,205.306,205.329,205.247,205.28,661399998.0
2005-11-25 08:15:00,205.268,205.33,205.245,205.301,740299997.0
2005-11-25 08:30:00,205.303,205.34,205.219,205.239,788899998.0
2005-11-25 08:45:00,205.232,205.258,205.165,205.17,741599999.0
2005-11-25 09:00:00,205.163,205.194,205.045,205.145,574500002.0
2005-11-25 09:15:00,205.15,205.243,205.072,205.112,759200001.0
2005-11-25 09:30:00,205.125,205.125,204.875,204.972,743100002.0
2005-11-25 09:45:00,204.98,205.001,204.902,204.955,586200000.0
2005-11-25 10:00:00,204.959,204.96,204.77,204.822,642400003.0
2005-11-25 10:15:00,204.839,205.025,204.815,204.859,752100003.0
2005-11-25 10:30:00,204.863,205.032,204.749,205.032,824299998.0
2005-11-25 10:45:00,205.09,205.163,205.052,205.131,725999999.0
2005-11-25 11:00:00,205.128,205.136,205.046,205.096,606000001.0
2005-11-25 11:15:00,205.089,205.124,204.934,205.094,663799998.0
2005-11-25 11:30:00,205.089,205.139,205.006,205.112,786300000.0
2005-11-25 11:45:00,205.103,205.135,204.973,204.998,791899996.0
2005-11-25 12:00:00,205.009,205.016,204.869,204.915,716000003.0
2005-11-25 12:15:00,204.919,205.054,204.915,205.02,759999999.0
2005-11-25 12:30:00,205.02,205.139,205.012,205.105,798300006.0
2005-11-25 12:45:00,205.101,205.272,205.068,205.207,761499998.0
2005-11-25 13:00:00,205.198,205.282,205.177,205.266,840200006.0
2005-11-25 13:15:00,205.265,205.34,205.209,205.282,817800000.0
2005-11-25 13:30:00,205.293,205.372,205.269,205.34,770700000.0
2005-11-25 13:45:00,205.326,205.434,205.3,205.3,697400001.0
2005-11-25 14:00:00,205.278,205.347,205.258,205.303,761300001.0
2005-11-25 14:15:00,205.308,205.353,205.27,205.338,667900001.0
2005-11-25 14:30:00,205.322,205.364,205.308,205.343,669199997.0
2005-11-25 14:45:00,205.335,205.447,205.326,205.342,678600001.0
2005-11-25 15:00:00,205.351,205.459,205.334,205.446,685200002.0
2005-11-25 15:15:00,205.424,205.481,205.344,205.429,721399999.0
2005-11-25 15:30:00,205.432,205.432,205.315,205.409,759599999.0
2005-11-25 15:45:00,205.419,205.574,205.387,205.459,854000000.0
2005-11-25 16:00:00,205.437,205.604,205.437,205.56,637200001.0
2005-11-25 16:15:00,205.571,205.657,205.522,205.539,837000003.0
2005-11-25 16:30:00,205.536,205.55,205.295,205.298,796300002.0
2005-11-25 16:45:00,205.29,205.533,205.241,205.447,791800000.0
2005-11-25 17:00:00,205.443,205.55,205.377,205.499,771600001.0
2005-11-25 17:15:00,205.514,205.544,205.44,205.525,724800000.0
2005-11-25 17:30:00,205.528,205.528,205.292,205.404,772699995.0
2005-11-25 17:45:00,205.405,205.431,205.257,205.287,850000005.0
2005-11-25 18:00:00,205.321,205.357,205.258,205.288,8307699995.0
2005-11-25 18:15:00,205.308,205.339,205.216,205.232,7719499977.0
2005-11-25 18:30:00,205.227,205.379,205.109,205.12,4729400006.0
2005-11-25 18:45:00,205.122,205.222,205.097,205.205,3187699995.0
2005-11-25 19:00:00,205.198,205.263,205.106,205.223,2953199999.0
2005-11-25 19:15:00,205.232,205.268,204.904,204.937,2972500008.0
2005-11-25 19:30:00,204.931,205.012,204.927,204.955,3181599997.0
2005-11-25 19:45:00,204.954,204.97,204.873,204.924,2404200002.0
2005-11-25 20:00:00,204.934,204.99,204.887,204.955,2679600001.0
2005-11-25 20:15:00,204.953,204.989,204.935,204.97,3574899999.0
2005-11-25 20:30:00,204.969,204.996,204.92,204.943,4129100006.0
2005-11-25 20:45:00,204.955,204.963,204.902,204.934,4140100009.0
2005-11-25 21:00:00,204.932,205.002,204.849,204.937,3041099995.0
2005-11-25 21:15:00,204.942,204.978,204.899,204.964,2922100005.0
2005-11-25 21:30:00,204.959,205.003,204.9,204.92,1458899997.0
2005-11-25 21:45:00,204.928,204.996,204.92,204.963,1114200002.0
2005-11-25 22:00:00,204.949,204.974,204.84,204.84,1469799995.0
2005-11-25 22:15:00,204.843,204.943,204.834,204.92,1258700002.0
2005-11-25 22:30:00,204.922,204.983,204.914,204.925,1448000002.0
2005-11-25 22:45:00,204.931,205.005,204.894,204.995,1095300000.0
2005-11-25 23:00:00,204.988,205.047,204.979,205.021,673999999.0
2005-11-25 23:15:00,205.025,205.071,204.952,204.952,696099997.0
2005-11-25 23:30:00,204.971,205.037,204.944,204.979,721299999.0
2005-11-25 23:45:00,204.982,205.079,204.982,205.04,613699999.0
2005-11-28 00:00:00,204.906,204.998,204.812,204.978,908300000.0
2005-11-28 00:15:00,204.974,205.038,204.844,204.897,701499999.0
2005-11-28 00:30:00,204.896,204.96,204.889,204.918,669700004.0
2005-11-28 00:45:00,204.905,204.933,204.674,204.74,632800003.0
2005-11-28 01:00:00,204.781,205.019,204.781,204.992,733699999.0
2005-11-28 01:15:00,205.016,205.108,205.012,205.098,715900000.0
2005-11-28 01:30:00,205.103,205.224,205.095,205.196,648999997.0
2005-11-28 01:45:00,205.19,205.235,205.149,205.205,638299999.0
2005-11-28 02:00:00,205.214,205.214,204.926,205.035,780099999.0
2005-11-28 02:15:00,205.039,205.047,204.858,204.942,658399999.0
2005-11-28 02:30:00,204.937,204.941,204.863,204.894,727600001.0
2005-11-28 02:45:00,204.88,204.92,204.745,204.798,674199998.0
2005-11-28 03:00:00,204.801,204.916,204.8,204.869,729000001.0
2005-11-28 03:15:00,204.868,204.969,204.812,204.965,783200001.0
2005-11-28 03:30:00,204.961,205.084,204.926,205.029,690499999.0
2005-11-28 03:45:00,205.032,205.062,204.989,205.043,646099998.0
2005-11-28 04:00:00,205.044,205.086,205.011,205.079,767200000.0
2005-11-28 04:15:00,205.092,205.098,205.018,205.04,658100001.0
2005-11-28 04:30:00,205.043,205.085,204.915,204.935,578000003.0
2005-11-28 04:45:00,204.926,205.038,204.916,204.991,658699999.0
2005-11-28 05:00:00,205.0,205.013,204.964,204.983,653400001.0
2005-11-28 05:15:00,204.978,205.025,204.965,204.968,596200000.0
2005-11-28 05:30:00,204.986,205.023,204.969,204.983,563099998.0
2005-11-28 05:45:00,204.991,205.027,204.967,204.997,755800002.0
2005-11-28 06:00:00,204.998,205.031,204.971,205.013,572600000.0
2005-11-28 06:15:00,205.008,205.025,204.988,205.015,739000001.0
2005-11-28 06:30:00,205.01,205.101,204.983,205.099,688700003.0
2005-11-28 06:45:00,205.111,205.132,205.034,205.122,706500000.0
2005-11-28 07:00:00,205.121,205.15,205.072,205.088,712399998.0
2005-11-28 07:15:00,205.078,205.133,205.055,205.117,674400000.0
2005-11-28 07:30:00,205.124,205.154,205.095,205.099,728999999.0
2005-11-28 07:45:00,205.094,205.174,205.054,205.155,808700002.0
2005-11-28 08:00:00,205.161,205.204,205.07,205.122,711800004.0
2005-11-28 08:15:00,205.135,205.169,205.082,205.082,631800000.0
2005-11-28 08:30:00,205.078,205.127,205.035,205.088,811400001.0
2005-11-28 08:45:00,205.08,205.15,205.067,205.097,603500001.0
2005-11-28 09:00:00,205.088,205.102,204.895,204.992,747400001.0
2005-11-28 09:15:00,205.011,205.046,204.771,204.833,786199999.0
2005-11-28 09:30:00,204.833,204.937,204.791,204.822,728300000.0
2005-11-28 09:45:00,204.822,204.851,204.643,204.654,790800004.0
2005-11-28 10:00:00,204.659,204.659,204.351,204.532,687900000.0
2005-11-28 10:15:00,204.541,204.626,204.492,204.617,674700000.0
2005-11-28 10:30:00,204.623,204.627,204.524,204.581,705200002.0
2005-11-28 10:45:00,204.586,204.586,204.494,204.505,764500003.0
2005-11-28 11:00:00,204.515,204.678,204.502,204.641,706400001.0
2005-11-28 11:15:00,204.649,204.751,204.619,204.648,666999997.0
2005-11-28 11:30:00,204.642,204.789,204.615,204.739,775200000.0
2005-11-28 11:45:00,204.739,204.909,204.648,204.909,761400002.0
2005-11-28 12:00:00,204.898,204.934,204.809,204.812,805199993.0
2005-11-28 12:15:00,204.812,204.861,204.736,204.787,861800001.0
2005-11-28 12:30:00,204.803,204.86,204.764,204.806,806200000.0
2005-11-28 12:45:00,204.813,204.896,204.792,204.896,696200001.0
2005-11-28 13:00:00,204.904,204.92,204.746,204.858,883500001.0
2005-11-28 13:15:00,204.848,204.892,204.747,204.876,708900000.0
2005-11-28 13:30:00,204.869,204.88,204.784,204.84,628500000.0
2005-11-28 13:45:00,204.837,204.98,204.835,204.908,668699997.0
2005-11-28 14:00:00,204.887,204.959,204.783,204.863,737100006.0
2005-11-28 14:15:00,204.865,204.948,204.734,204.743,683099996.0
2005-11-28 14:30:00,204.727,204.791,204.624,204.674,719000002.0
2005-11-28 14:45:00,204.688,204.826,204.683,204.756,806200001.0
2005-11-28 15:00:00,204.776,204.801,204.737,204.786,770399998.0
2005-11-28 15:15:00,204.783,204.82,204.694,204.766,656799999.0
2005-11-28 15:30:00,204.758,204.855,204.725,204.787,648100000.0
2005-11-28 15:45:00,204.799,204.837,204.741,204.787,699200002.0
2005-11-28 16:00:00,204.781,204.833,204.729,204.794,605400000.0
2005-11-28 16:15:00,204.803,204.931,204.749,204.831,723999999.0
2005-11-28 16:30:00,204.815,204.892,204.662,204.882,746500001.0
2005-11-28 16:45:00,204.885,204.906,204.717,204.737,869300001.0
2005-11-28 17:00:00,204.752,205.022,204.48,204.907,711200000.0
2005-11-28 17:15:00,204.9,205.03,204.833,205.018,735100003.0
2005-11-28 17:30:00,205.022,205.258,205.022,205.088,642800003.0
2005-11-28 17:45:00,205.106,205.106,204.732,205.016,821299998.0
2005-11-28 18:00:00,205.036,205.271,205.017,205.159,8129800000.0
2005-11-28 18:15:00,205.169,205.206,205.091,205.135,7734500000.0
2005-11-28 18:30:00,205.152,205.311,205.133,205.206,4708800000.0
2005-11-28 18:45:00,205.204,205.28,205.176,205.28,3174200004.0
2005-11-28 19:00:00,205.275,205.319,205.207,205.312,2950399998.0
2005-11-28 19:15:00,205.33,205.335,205.114,205.156,3000000000.0
2005-11-28 19:30:00,205.152,205.21,205.058,205.068,3343600005.0
2005-11-28 19:45:00,205.053,205.093,204.911,205.055,2369599999.0
2005-11-28 20:00:00,205.067,205.334,205.062,205.238,2860300001.0
2005-11-28 20:15:00,205.235,205.294,204.767,204.851,3535199993.0
2005-11-28 20:30:00,204.863,205.103,204.776,204.905,3977199999.0
2005-11-28 20:45:00,204.902,205.047,204.792,204.908,3744800004.0
2005-11-28 21:00:00,204.896,205.196,204.782,205.137,3321699996.0
2005-11-28 21:15:00,205.137,205.38,205.11,205.351,2846399994.0
2005-11-28 21:30:00,205.348,205.474,205.321,205.391,1467300003.0
2005-11-28 21:45:00,205.391,205.495,205.335,205.494,1127500000.0
2005-11-28 22:00:00,205.489,205.498,205.427,205.478,1347900001.0
2005-11-28 22:15:00,205.493,205.603,205.467,205.477,1440700002.0
2005-11-28 22:30:00,205.47,205.503,205.388,205.467,1317200000.0
2005-11-28 22:45:00,205.472,205.569,205.379,205.564,1046700002.0
2005-11-28 23:00:00,205.582,205.661,205.448,205.565,764500002.0
2005-11-28 23:15:00,205.559,205.609,205.493,205.499,718599999.0
2005-11-28 23:30:00,205.536,205.616,205.492,205.523,806400001.0
2005-11-28 23:45:00,205.531,205.701,205.487,205.496,622999998.0
2005-11-29 00:00:00,205.501,205.64,205.474,205.587,873900001.0
2005-11-29 00:15:00,205.531,205.652,205.523,205.6,716700003.0
2005-11-29 00:30:00,205.594,205.672,205.573,205.586,587500002.0
2005-11-29 00:45:00,205.567,205.595,205.414,205.431,656599998.0
2005-11-29 01:00:00,205.441,205.451,205.313,205.405,856400000.0
2005-11-29 01:15:00,205.429,205.634,205.429,205.576,688100000.0
2005-11-29 01:30:00,205.578,205.582,205.456,205.479,713800004.0
2005-11-29 01:45:00,205.481,205.543,205.419,205.487,760200000.0
2005-11-29 02:00:00,205.491,205.51,205.432,205.48,673800000.0
2005-11-29 02:15:00,205.485,205.505,205.374,205.501,805899999.0
2005-11-29 02:30:00,205.503,205.61,205.476,205.57,788500004.0
2005-11-29 02:45:00,205.556,205.664,205.466,205.518,714099997.0
2005-11-29 03:00:00,205.508,205.604,205.497,205.574,689199995.0
2005-11-29 03:15:00,205.578,205.687,205.459,205.668,716900000.0
2005-11-29 03:30:00,205.67,205.708,205.521,205.592,919600005.0
2005-11-29 03:45:00,205.607,205.607,205.456,205.53,621299998.0
2005-11-29 04:00:00,205.525,205.69,205.479,205.69,819999999.0
2005-11-29 04:15:00,205.692,205.737,205.634,205.657,660300002.0
2005-11-29 04:30:00,205.67,205.742,205.643,205.73,712499999.0
2005-11-29 04:45:00,205.718,205.741,205.422,205.449,804600002.0
2005-11-29 05:00:00,205.443,205.5,205.387,205.43,683599999.0
2005-11-29 05:15:00,205.406,205.478,205.367,205.391,691800002.0
2005-11-29 05:30:00,205.411,205.442,205.371,205.442,694800000.0
2005-11-29 05:45:00,205.441,205.441,205.383,205.412,761499998.0
2005-11-29 06:00:00,205.42,205.469,205.403,205.443,700100000.0
2005-11-29 06:15:00,205.44,205.49,205.414,205.445,793800004.0
2005-11-29 06:30:00,205.445,205.521,205.41,205.488,676599998.0
2005-11-29 06:45:00,205.483,205.515,205.428,205.44,767600001.0
2005-11-29 07:00:00,205.434,205.47,205.393,205.393,747900003.0
2005-11-29 07:15:00,205.389,205.57,205.375,205.53,622100003.0
2005-11-29 07:30:00,205.531,205.55,205.399,205.399,710900001.0
2005-11-29 07:45:00,205.399,205.499,205.387,205.49,943899996.0
2005-11-29 08:00:00,205.481,205.493,205.402,205.415,711300003.0
2005-11-29 08:15:00,205.409,205.476,205.374,205.412,673500003.0
2005-11-29 08:30:00,205.407,205.462,205.334,205.352,666999999.0
2005-11-29 08:45:00,205.354,205.396,205.245,205.313,630799998.0
2005-11-29 09:00:00,205.301,205.373,205.18,205.324,609099999.0
2005-11-29 09:15:00,205.322,205.334,205.206,205.283,864500002.0
2005-11-29 09:30:00,205.269,205.515,205.239,205.401,865299999.0
2005-11-29 09:45:00,205.402,205.462,205.357,205.442,818399998.0
2005-11-29 10:00:00,205.433,205.543,205.366,205.383,660699998.0
2005-11-29 10:15:00,205.389,205.4,205.289,205.343,764399998.0
2005-11-29 10:30:00,205.348,205.487,205.348,205.438,780199998.0
2005-11-29 10:45:00,205.451,205.453,205.138,205.423,698000001.0
2005-11-29 11:00:00,205.419,205.434,205.255,205.29,775100001.0
2005-11-29 11:15:00,205.283,205.493,205.257,205.398,688599996.0
2005-11-29 11:30:00,205.399,205.495,205.399,205.422,757400001.0
2005-11-29 11:45:00,205.415,205.428,205.327,205.336,752999999.0
2005-11-29 12:00:00,205.341,205.376,205.208,205.269,784200000.0
2005-11-29 12:15:00,205.274,205.39,205.269,205.363,682900000.0
2005-11-29 12:30:00,205.358,205.429,205.35,205.413,809900004.0
2005-11-29 12:45:00,205.415,205.638,205.407,205.492,829500001.0
2005-11-29 13:00:00,205.489,205.521,205.384,205.513,767200002.0
2005-11-29 13:15:00,205.508,205.578,205.399,205.517,730899997.0
2005-11-29 13:30:00,205.515,205.563,205.463,205.494,631100000.0
2005-11-29 13:45:00,205.491,205.572,205.47,205.547,722100000.0
2005-11-29 14:00:00,205.544,205.577,205.455,205.495,772800000.0
2005-11-29 14:15:00,205.494,205.6,205.401,205.596,672799999.0
2005-11-29 14:30:00,205.587,205.604,205.455,205.531,686400002.0
2005-11-29 14:45:00,205.506,205.506,205.389,205.448,661600000.0
2005-11-29 15:00:00,205.44,205.466,205.317,205.389,626100000.0
2005-11-29 15:15:00,205.405,205.494,205.404,205.412,752800005.0
2005-11-29 15:30:00,205.415,205.426,205.252,205.346,765000002.0
2005-11-29 15:45:00,205.333,205.52,205.321,205.501,694200001.0
2005-11-29 16:00:00,205.488,205.544,205.311,205.379,667399999.0
2005-11-29 16:15:00,205.388,205.408,205.295,205.367,771300001.0
2005-11-29 16:30:00,205.361,205.426,205.299,205.385,712699998.0
2005-11-29 16:45:00,205.383,205.417,205.212,205.337,731100002.0
2005-11-29 17:00:00,205.329,205.406,205.102,205.176,668900001.0
2005-11-29 17:15:00,205.204,205.225,205.095,205.153,766000002.0
2005-11-29 17:30:00,205.127,205.239,205.115,205.181,735100000.0
2005-11-29 17:45:00,205.19,205.36,205.111,205.242,767499999.0
2005-11-29 18:00:00,205.247,205.247,205.022,205.096,8222800002.0
2005-11-29 18:15:00,205.104,205.469,205.09,205.439,7515800010.0
2005-11-29 18:30:00,205.439,205.53,205.392,205.502,4493399996.0
2005-11-29 18:45:00,205.507,205.568,205.454,205.5,2925300004.0
2005-11-29 19:00:00,205.492,205.547,205.395,205.408,2753700001.0
2005-11-29 19:15:00,205.406,205.406,205.259,205.333,3000699992.0
2005-11-29 19:30:00,205.332,205.415,205.297,205.347,3314700006.0
2005-11-29 19:45:00,205.361,205.4,205.335,205.353,2209900004.0
2005-11-29 20:00:00,205.359,205.545,205.351,205.452,2655899999.0
2005-11-29 20:15:00,205.459,205.513,205.419,205.437,3482900002.0
2005-11-29 20:30:00,205.442,205.491,205.393,205.472,4030300003.0
2005-11-29 20:45:00,205.465,205.519,205.42,205.5,3769100003.0
2005-11-29 21:00:00,205.501,205.586,205.481,205.565,3054500003.0
2005-11-29 21:15:00,205.565,205.573,205.443,205.51,2950700002.0
2005-11-29 21:30:00,205.51,205.545,205.408,205.486,1264000001.0
2005-11-29 21:45:00,205.498,205.644,205.438,205.644,1109900000.0
2005-11-29 22:00:00,205.633,205.633,205.417,205.473,1473999998.0
2005-11-29 22:15:00,205.473,205.502,205.441,205.444,1428800004.0
2005-11-29 22:30:00,205.447,205.518,205.445,205.488,1405199998.0
2005-11-29 22:45:00,205.488,205.554,205.471,205.525,1068200002.0
2005-11-29 23:00:00,205.52,205.612,205.52,205.587,623699999.0
2005-11-29 23:15:00,205.596,205.683,205.558,205.662,607399999.0
2005-11-29 23:30:00,205.678,205.678,205.563,205.575,693000000.0
2005-11-29 23:45:00,205.57,205.57,205.464,205.52,725999998.0
2005-11-30 00:00:00,205.552,205.601,205.501,205.53,858400003.0
2005-11-30 00:15:00,205.537,205.578,205.468,205.533,848900000.0
2005-11-30 00:30:00,205.533,205.555,205.496,205.525,579200001.0
2005-11-30 00:45:00,205.519,205.571,205.463,205.467,658099996.0
2005-11-30 01:00:00,205.48,205.55,205.466,205.534,760699997.0
2005-11-30 01:15:00,205.547,205.562,205.498,205.534,602100001.0
2005-11-30 01:30:00,205.536,205.588,205.523,205.571,737100003.0
2005-11-30 01:45:00,205.571,205.581,205.519,205.551,846799999.0
2005-11-30 02:00:00,205.529,205.562,205.475,205.497,813699999.0
2005-11-30 02:15:00,205.498,205.546,205.407,205.517,826200001.0
2005-11-30 02:30:00,205.512,205.603,205.495,205.517,836300000.0
2005-11-30 02:45:00,205.478,205.532,205.377,205.474,800899999.0
2005-11-30 03:00:00,205.464,205.506,205.349,205.482,733200001.0
2005-11-30 03:15:00,205.5,205.563,205.468,205.525,721000000.0
2005-11-30 03:30:00,205.504,205.518,205.449,205.48,776800003.0
2005-11-30 03:45:00,205.495,205.503,205.419,205.438,604500002.0
2005-11-30 04:00:00,205.439,205.472,205.416,205.465,737200001.0
2005-11-30 04:15:00,205.465,205.471,205.368,205.423,592400000.0
2005-11-30 04:30:00,205.427,205.456,205.363,205.398,749300001.0
2005-11-30 04:45:00,205.389,205.414,205.347,205.358,676099998.0
2005-11-30 05:00:00,205.363,205.426,205.362,205.405,638499999.0
2005-11-30 05:15:00,205.394,205.428,205.369,205.41,782200001.0
2005-11-30 05:30:00,205.431,205.46,205.344,205.37,594600000.0
2005-11-30 05:45:00,205.379,205.392,205.268,205.32,648000000.0
2005-11-30 06:00:00,205.333,205.345,205.251,205.293,677000004.0
2005-11-30 06:15:00,205.291,205.291,205.202,205.255,820199997.0
2005-11-30 06:30:00,205.256,205.35,205.234,205.259,631600001.0
2005-11-30 06:45:00,205.274,205.32,205.239,205.32,618699999.0
2005-11-30 07:00:00,205.306,205.321,205.235,205.305,805700001.0
2005-11-30 07:15:00,205.301,205.37,205.282,205.354,716400002.0
2005-11-30 07:30:00,205.357,205.378,205.245,205.248,765699997.0
2005-11-30 07:45:00,205.246,205.306,205.157,205.29,959800000.0
2005-11-30 08:00:00,205.286,205.321,205.185,205.301,736000000.0
2005-11-30 08:15:00,205.281,205.351,205.231,205.338,749000001.0
2005-11-30 08:30:00,205.338,205.368,205.277,205.343,843500005.0
2005-11-30 08:45:00,205.332,205.422,205.311,205.393,674099998.0
2005-11-30 09:00:00,205.373,205.373,205.274,205.328,677100001.0
2005-11-30 09:15:00,205.347,205.424,205.24,205.269,929100005.0
2005-11-30 09:30:00,205.268,205.3,205.19,205.279,782400004.0
2005-11-30 09:45:00,205.283,205.545,205.237,205.522,792299999.0
2005-11-30 10:00:00,205.524,205.645,205.447,205.589,838999998.0
2005-11-30 10:15:00,205.599,205.735,205.566,205.675,720800003.0
2005-11-30 10:30:00,205.687,205.906,205.656,205.785,712400003.0
2005-11-30 10:45:00,205.802,205.858,205.743,205.763,744900001.0
2005-11-30 11:00:00,205.762,205.914,205.76,205.846,592100004.0
2005-11-30 11:15:00,205.843,205.958,205.84,205.917,637999999.0
2005-11-30 11:30:00,205.921,205.944,205.83,205.888,629500003.0
2005-11-30 11:45:00,205.873,206.001,205.764,205.949,672000000.0
2005-11-30 12:00:00,205.957,206.105,205.877,206.029,789900000.0
2005-11-30 12:15:00,206.026,206.156,205.993,206.063,736000001.0
2005-11-30 12:30:00,206.061,206.115,205.99,206.087,880900003.0
2005-11-30 12:45:00,206.097,206.295,206.083,206.199,792800001.0
2005-11-30 13:00:00,206.194,206.369,206.166,206.306,722500002.0
2005-11-30 13:15:00,206.303,206.368,206.254,206.302,798899996.0
2005-11-30 13:30:00,206.301,206.422,206.291,206.419,743499998.0
2005-11-30 13:45:00,206.408,206.516,206.408,206.516,676000000.0
2005-11-30 14:00:00,206.506,206.517,206.421,206.461,720699999.0
2005-11-30 14:15:00,206.468,206.472,206.388,206.43,728600000.0
2005-11-30 14:30:00,206.417,206.47,206.167,206.204,702599998.0
2005-11-30 14:45:00,206.189,206.299,206.136,206.194,776600002.0
2005-11-30 15:00:00,206.234,206.363,206.182,206.363,726399999.0
2005-11-30 15:15:00,206.363,206.502,206.337,206.388,719499999.0
2005-11-30 15:30:00,206.353,206.523,206.298,206.46,791699996.0
2005-11-30 15:45:00,206.467,206.497,206.257,206.306,709700002.0
2005-11-30 16:00:00,206.309,206.421,206.27,206.33,673700000.0
2005-11-30 16:15:00,206.326,206.352,206.19,206.335,700900001.0
2005-11-30 16:30:00,206.323,206.374,206.154,206.154,663400000.0
2005-11-30 16:45:00,206.131,206.352,206.122,206.352,862700002.0
2005-11-30 17:00:00,206.351,206.433,206.297,206.425,729999996.0
2005-11-30 17:15:00,206.431,206.924,206.41,206.903,691200003.0
2005-11-30 17:30:00,206.896,207.098,206.896,207.04,676500002.0
2005-11-30 17:45:00,207.061,207.132,206.921,207.04,749700000.0
2005-11-30 18:00:00,207.065,207.176,206.952,207.106,8047500008.0
2005-11-30 18:15:00,207.116,207.251,207.088,207.24,7602200002.0
2005-11-30 18:30:00,207.244,207.292,207.072,207.166,4659100006.0
2005-11-30 18:45:00,207.179,207.293,207.171,207.23,3112000006.0
2005-11-30 19:00:00,207.223,207.423,207.222,207.408,2847000004.0
2005-11-30 19:15:00,207.412,207.542,207.387,207.541,3194200010.0
2005-11-30 19:30:00,207.535,207.541,207.369,207.391,3129499999.0
2005-11-30 19:45:00,207.406,207.507,207.403,207.44,2536099997.0
2005-11-30 20:00:00,207.454,207.482,207.176,207.176,2887899996.0
2005-11-30 20:15:00,207.175,207.2,207.035,207.056,3749100001.0
2005-11-30 20:30:00,207.063,207.087,206.863,206.922,3880100002.0
2005-11-30 20:45:00,206.927,206.927,206.802,206.898,4029700009.0
2005-11-30 21:00:00,206.905,207.073,206.873,207.058,3020500002.0
2005-11-30 21:15:00,207.06,207.108,207.041,207.065,2965100004.0
2005-11-30 21:30:00,207.064,207.148,207.038,207.127,1461300003.0
2005-11-30 21:45:00,207.135,207.269,207.069,207.173,1137100003.0
2005-11-30 22:00:00,207.035,207.179,207.035,207.16,1493800003.0
2005-11-30 22:15:00,207.163,207.21,207.09,207.107,1458300001.0
2005-11-30 22:30:00,207.113,207.216,207.113,207.177,1373800005.0
2005-11-30 22:45:00,207.182,207.209,207.115,207.159,1189399996.0
2005-11-30 23:00:00,207.17,207.286,207.17,207.232,721100001.0
2005-11-30 23:15:00,207.248,207.259,207.12,207.121,681400000.0
2005-11-30 23:30:00,207.156,207.19,207.115,207.18,644900004.0
2005-11-30 23:45:00,207.181,207.206,207.097,207.16,800499997.0
2005-12-01 00:00:00,207.187,207.276,207.107,207.151,807700002.0
2005-12-01 00:15:00,207.162,207.235,207.102,207.151,766500002.0
2005-12-01 00:30:00,207.147,207.18,207.054,207.171,592999998.0
2005-12-01 00:45:00,207.173,207.205,207.124,207.147,733900002.0
2005-12-01 01:00:00,207.144,207.144,207.095,207.115,719800000.0
2005-12-01 01:15:00,207.131,207.21,207.131,207.198,704699999.0
2005-12-01 01:30:00,207.201,207.207,207.117,207.125,653299998.0
2005-12-01 01:45:00,207.125,207.181,207.087,207.087,692099999.0
2005-12-01 02:00:00,207.07,207.197,207.026,207.048,776699999.0
2005-12-01 02:15:00,207.055,207.079,207.0,207.064,786700000.0
2005-12-01 02:30:00,207.067,207.076,206.953,206.985,698899998.0
2005-12-01 02:45:00,206.97,206.989,206.89,206.942,756399997.0
2005-12-01 03:00:00,206.934,207.054,206.933,207.012,578700002.0
2005-12-01 03:15:00,207.018,207.059,206.974,206.983,780300004.0
2005-12-01 03:30:00,206.975,207.058,206.934,207.037,635100000.0
2005-12-01 03:45:00,207.036,207.083,207.013,207.044,797699997.0
2005-12-01 04:00:00,207.046,207.057,206.956,207.005,830499997.0
2005-12-01 04:15:00,207.016,207.171,206.985,207.062,663600001.0
2005-12-01 04:30:00,207.069,207.074,207.022,207.058,737599999.0
2005-12-01 04:45:00,207.052,207.072,207.02,207.02,667100001.0
2005-12-01 05:00:00,207.026,207.057,206.951,207.031,735000000.0
2005-12-01 05:15:00,207.02,207.161,207.007,207.13,753800002.0
2005-12-01 05:30:00,207.137,207.181,207.107,207.176,539600001.0
2005-12-01 05:45:00,207.167,207.192,207.094,207.119,713400002.0
2005-12-01 06:00:00,207.115,207.139,207.05,207.073,682100002.0
2005-12-01 06:15:00,207.072,207.225,207.059,207.197,709000003.0
2005-12-01 06:30:00,207.186,207.221,207.137,207.217,795799999.0
2005-12-01 06:45:00,207.21,207.22,207.111,207.13,699800000.0
2005-12-01 07:00:00,207.127,207.135,207.089,207.111,689999999.0
2005-12-01 07:15:00,207.106,207.17,207.056,207.169,789899997.0
2005-12-01 07:30:00,207.169,207.217,207.142,207.209,831300001.0
2005-12-01 07:45:00,207.214,207.254,207.183,207.227,736900000.0
2005-12-01 08:00:00,207.205,207.213,207.046,207.211,626100004.0
2005-12-01 08:15:00,207.213,207.4,207.207,207.269,759600001.0
2005-12-01 08:30:00,207.257,207.31,207.223,207.272,851800002.0
2005-12-01 08:45:00,207.248,207.276,207.109,207.165,680300001.0
2005-12-01 09:00:00,207.165,207.187,207.098,207.138,672800000.0
2005-12-01 09:15:00,207.135,207.18,207.103,207.146,690000001.0
2005-12-01 09:30:00,207.149,207.198,207.143,207.164,758599998.0
2005-12-01 09:45:00,207.162,207.45,207.14,207.412,716199997.0
2005-12-01 10:00:00,207.431,207.509,207.361,207.373,663000001.0
2005-12-01 10:15:00,207.392,207.593,207.372,207.544,706099999.0
2005-12-01 10:30:00,207.551,207.601,207.468,207.485,774700003.0
2005-12-01 10:45:00,207.499,207.576,207.438,207.557,762199997.0
2005-12-01 11:00:00,207.565,207.641,207.45,207.502,635000002.0
2005-12-01 11:15:00,207.504,207.581,207.485,207.526,583800000.0
2005-12-01 11:30:00,207.518,207.652,207.298,207.611,845700004.0
2005-12-01 11:45:00,207.616,207.716,207.597,207.713,685200001.0
2005-12-01 12:00:00,207.736,207.736,207.652,207.714,947900002.0
2005-12-01 12:15:00,207.71,207.756,207.544,207.602,833600002.0
2005-12-01 12:30:00,207.602,207.647,207.573,207.639,742300000.0
2005-12-01 12:45:00,207.639,207.65,207.575,207.609,855799999.0
2005-12-01 13:00:00,207.59,207.59,207.134,207.227,809800003.0
2005-12-01 13:15:00,207.215,207.445,207.143,207.335,736199998.0
2005-12-01 13:30:00,207.342,207.513,207.33,207.513,689100000.0
2005-12-01 13:45:00,207.503,207.669,207.425,207.669,628700001.0
2005-12-01 14:00:00,207.673,207.779,207.651,207.708,722900002.0
2005-12-01 14:15:00,207.716,207.825,207.685,207.818,734600000.0
2005-12-01 14:30:00,207.826,207.928,207.707,207.725,602200003.0
2005-12-01 14:45:00,207.72,207.935,207.514,207.913,706400000.0
2005-12-01 15:00:00,207.903,207.923,207.571,207.624,661400000.0
2005-12-01 15:15:00,207.627,207.72,207.532,207.667,645700001.0
2005-12-01 15:30:00,207.682,207.823,207.544,207.63,738500003.0
2005-12-01 15:45:00,207.607,207.654,207.472,207.525,813600000.0
2005-12-01 16:00:00,207.507,207.578,207.431,207.576,830000001.0
2005-12-01 16:15:00,207.574,207.81,207.516,207.81,736100000.0
2005-12-01 16:30:00,207.801,207.852,207.732,207.753,820000000.0
2005-12-01 16:45:00,207.755,207.945,207.755,207.843,780900000.0
2005-12-01 17:00:00,207.842,207.931,207.76,207.818,775499998.0
2005-12-01 17:15:00,207.824,208.011,207.812,207.955,643200002.0
2005-12-01 17:30:00,207.967,208.133,207.967,208.116,601299999.0
2005-12-01 17:45:00,208.148,208.365,208.127,208.365,677200000.0
2005-12-01 18:00:00,208.382,208.409,208.277,208.352,7980299993.0
2005-12-01 18:15:00,208.364,208.609,208.33,208.462,7734600013.0
2005-12-01 18:30:00,208.481,208.684,208.478,208.611,4700100002.0
2005-12-01 18:45:00,208.605,208.617,208.435,208.496,3018100006.0
2005-12-01 19:00:00,208.497,208.605,208.487,208.566,2989900000.0
2005-12-01 19:15:00,208.562,208.565,208.371,208.553,2892100004.0
2005-12-01 19:30:00,208.562,208.689,208.519,208.688,3315999993.0
2005-12-01 19:45:00,208.702,208.796,208.611,208.756,2391400008.0
2005-12-01 20:00:00,208.753,208.753,208.568,208.68,2818199999.0
2005-12-01 20:15:00,208.684,208.805,208.669,208.782,3711300004.0
2005-12-01 20:30:00,208.789,208.957,208.75,208.824,4048599990.0
2005-12-01 20:45:00,208.821,208.848,208.775,208.798,4028999996.0
2005-12-01 21:00:00,208.795,208.824,208.662,208.662,3055499999.0
2005-12-01 21:15:00,208.657,208.765,208.63,208.635,2986100008.0
2005-12-01 21:30:00,208.633,208.673,208.557,208.595,1465000003.0
2005-12-01 21:45:00,208.595,208.658,208.514,208.609,1182999999.0
2005-12-01 22:00:00,208.679,208.681,208.547,208.57,1598400004.0
2005-12-01 22:15:00,208.574,208.606,208.478,208.483,1298199996.0
2005-12-01 22:30:00,208.481,208.53,208.401,208.512,1537900002.0
2005-12-01 22:45:00,208.525,208.575,208.356,208.36,1107200002.0
2005-12-01 23:00:00,208.36,208.493,208.355,208.477,743199999.0
2005-12-01 23:15:00,208.47,208.694,208.453,208.602,779400001.0
2005-12-01 23:30:00,208.648,208.778,208.648,208.721,655300001.0
2005-12-01 23:45:00,208.73,208.789,208.67,208.781,686200000.0
2005-12-02 00:00:00,208.818,208.849,208.702,208.726,786200003.0
2005-12-02 00:15:00,208.727,208.798,208.609,208.69,884299995.0
2005-12-02 00:30:00,208.67,208.732,208.553,208.657,638100002.0
2005-12-02 00:45:00,208.656,208.705,208.614,208.627,793099998.0
2005-12-02 01:00:00,208.635,208.69,208.616,208.634,683799998.0
2005-12-02 01:15:00,208.657,208.702,208.63,208.649,797799998.0
2005-12-02 01:30:00,208.654,208.657,208.6,208.605,644900001.0
2005-12-02 01:45:00,208.585,208.601,208.501,208.582,791599999.0
2005-12-02 02:00:00,208.586,208.708,208.586,208.687,751599999.0
2005-12-02 02:15:00,208.693,208.749,208.552,208.574,783899999.0
2005-12-02 02:30:00,208.579,208.609,208.507,208.521,694700002.0
2005-12-02 02:45:00,208.501,208.757,208.493,208.715,598500003.0
2005-12-02 03:00:00,208.699,208.748,208.672,208.672,717800000.0
2005-12-02 03:15:00,208.683,208.7,208.602,208.643,798400003.0
2005-12-02 03:30:00,208.627,208.663,208.567,208.587,844099997.0
2005-12-02 03:45:00,208.573,208.684,208.554,208.617,775099997.0
2005-12-02 04:00:00,208.611,208.611,208.493,208.513,808800005.0
2005-12-02 04:15:00,208.521,208.595,208.461,208.53,621600000.0
2005-12-02 04:30:00,208.532,208.569,208.431,208.566,668500001.0
2005-12-02 04:45:00,208.552,208.629,208.5,208.629,764000001.0
2005-12-02 05:00:00,208.64,208.677,208.62,208.659,779099999.0
2005-12-02 05:15:00,208.649,208.707,208.637,208.647,766600002.0
2005-12-02 05:30:00,208.668,208.716,208.611,208.62,720899999.0
2005-12-02 05:45:00,208.618,208.672,208.552,208.653,739000004.0
2005-12-02 06:00:00,208.644,208.657,208.562,208.593,584699999.0
2005-12-02 06:15:00,208.596,208.642,208.567,208.57,717199999.0
2005-12-02 06:30:00,208.557,208.569,208.492,208.535,680399998.0
2005-12-02 06:45:00,208.536,208.559,208.48,208.547,667199999.0
2005-12-02 07:00:00,208.545,208.575,208.473,208.515,771900002.0
2005-12-02 07:15:00,208.516,208.546,208.492,208.542,651600000.0
2005-12-02 07:30:00,208.529,208.589,208.505,208.58,798600004.0
2005-12-02 07:45:00,208.589,208.678,208.543,208.642,846199998.0
2005-12-02 08:00:00,208.636,208.752,208.612,208.67,655400003.0
2005-12-02 08:15:00,208.65,208.683,208.623,208.647,681700003.0
2005-12-02 08:30:00,208.642,208.666,208.547,208.648,901900003.0
2005-12-02 08:45:00,208.636,208.671,208.604,208.656,662499999.0
2005-12-02 09:00:00,208.655,208.696,208.594,208.672,638900003.0
2005-12-02 09:15:00,208.663,208.665,208.493,208.514,819700003.0
2005-12-02 09:30:00,208.502,208.508,208.388,208.499,602300001.0
2005-12-02 09:45:00,208.5,208.549,208.376,208.532,684800001.0
2005-12-02 10:00:00,208.527,208.679,208.397,208.41,710100004.0
2005-12-02 10:15:00,208.416,208.494,208.393,208.487,762700001.0
2005-12-02 10:30:00,208.489,208.534,208.44,208.457,842300000.0
2005-12-02 10:45:00,208.472,208.621,208.433,208.621,677300001.0
2005-12-02 11:00:00,208.629,208.631,208.525,208.538,654500001.0
2005-12-02 11:15:00,208.535,208.627,208.513,208.599,745200001.0
2005-12-02 11:30:00,208.595,208.675,208.587,208.6,734899996.0
2005-12-02 11:45:00,208.584,208.687,208.578,208.672,797499998.0
2005-12-02 12:00:00,208.683,208.683,208.584,208.63,649800000.0
2005-12-02 12:15:00,208.636,208.661,208.575,208.602,804900001.0
2005-12-02 12:30:00,208.594,208.686,208.58,208.645,706300004.0
2005-12-02 12:45:00,208.642,208.792,208.632,208.772,656400002.0
2005-12-02 13:00:00,208.763,208.813,208.709,208.768,866000001.0
2005-12-02 13:15:00,208.767,208.832,208.751,208.773,711099999.0
2005-12-02 13:30:00,208.768,208.894,208.753,208.757,781300004.0
2005-12-02 13:45:00,208.734,208.789,208.597,208.597,739700001.0
2005-12-02 14:00:00,208.58,208.7,208.538,208.585,754999999.0
2005-12-02 14:15:00,208.609,208.642,208.505,208.512,681500001.0
2005-12-02 14:30:00,208.49,208.602,208.406,208.595,733500000.0
2005-12-02 14:45:00,208.582,208.621,208.515,208.562,805400004.0
2005-12-02 15:00:00,208.564,208.716,208.547,208.641,629600002.0
2005-12-02 15:15:00,208.635,208.894,208.603,208.634,620999999.0
2005-12-02 15:30:00,208.68,208.928,208.622,208.901,816600001.0
2005-12-02 15:45:00,208.898,209.591,208.893,209.513,674399997.0
2005-12-02 16:00:00,209.522,209.526,209.139,209.208,682000001.0
2005-12-02 16:15:00,209.216,209.23,208.824,209.128,745300001.0
2005-12-02 16:30:00,209.134,209.3,209.069,209.102,752299998.0
2005-12-02 16:45:00,209.099,209.169,208.908,209.108,881099997.0
2005-12-02 17:00:00,209.113,209.484,209.113,209.423,819000001.0
2005-12-02 17:15:00,209.412,209.424,209.205,209.32,768800002.0
2005-12-02 17:30:00,209.314,209.337,208.0,208.0,825400005.0
2005-12-02 17:45:00,207.978,208.991,207.95,208.813,729699998.0
2005-12-02 18:00:00,208.857,208.857,208.189,208.451,7916299994.0
2005-12-02 18:15:00,208.457,208.77,208.256,208.646,7468100004.0
2005-12-02 18:30:00,208.652,209.015,208.542,208.966,4722600003.0
2005-12-02 18:45:00,208.971,209.063,208.85,208.927,3029200004.0
2005-12-02 19:00:00,208.928,209.035,208.788,209.023,2981900002.0
2005-12-02 19:15:00,209.056,209.193,209.004,209.068,3044700000.0
2005-12-02 19:30:00,209.06,209.079,208.98,209.035,3140600000.0
2005-12-02 19:45:00,209.042,209.158,209.032,209.078,2230200012.0
2005-12-02 20:00:00,209.077,209.138,208.97,208.975,3039000006.0
2005-12-02 20:15:00,208.985,209.039,208.882,209.02,3732600002.0
2005-12-02 20:30:00,209.027,209.059,208.956,209.01,4119900000.0
2005-12-02 20:45:00,209.006,209.06,208.948,209.005,3901000000.0
2005-12-02 21:00:00,209.024,209.073,208.935,208.958,3153399989.0
2005-12-02 21:15:00,208.956,209.031,208.928,208.935,3237699994.0
2005-12-02 21:30:00,208.927,209.058,208.892,209.032,1391000004.0
2005-12-02 21:45:00,209.033,209.033,208.873,208.998,1225400003.0
2005-12-02 22:00:00,209.021,209.027,208.865,208.961,1499600005.0
2005-12-02 22:15:00,208.968,209.017,208.806,208.81,1349499999.0
2005-12-02 22:30:00,208.803,208.905,208.775,208.877,1326700001.0
2005-12-02 22:45:00,208.883,208.928,208.824,208.883,1044500000.0
2005-12-02 23:00:00,208.884,208.94,208.787,208.938,799600000.0
2005-12-02 23:15:00,208.945,208.953,208.79,208.87,728600001.0
2005-12-02 23:30:00,208.901,208.901,208.82,208.879,696300002.0
2005-12-02 23:45:00,208.895,208.96,208.838,208.95,714200002.0
2005-12-05 00:00:00,209.626,209.656,209.215,209.566,737999999.0
2005-12-05 00:15:00,209.566,209.668,209.545,209.64,864200001.0
2005-12-05 00:30:00,209.61,209.677,209.561,209.645,837600003.0
2005-12-05 00:45:00,209.634,209.747,209.61,209.721,692500002.0
2005-12-05 01:00:00,209.784,209.861,209.638,209.794,673500001.0
2005-12-05 01:15:00,209.806,209.977,209.769,209.837,747399997.0
2005-12-05 01:30:00,209.846,209.848,209.674,209.683,569100001.0
2005-12-05 01:45:00,209.678,209.704,209.625,209.649,676099997.0
2005-12-05 02:00:00,209.65,209.651,209.479,209.479,755000000.0
2005-12-05 02:15:00,209.477,209.627,209.37,209.602,703099998.0
2005-12-05 02:30:00,209.609,209.702,209.604,209.699,777999999.0
2005-12-05 02:45:00,209.693,209.75,209.596,209.6,749300001.0
2005-12-05 03:00:00,209.587,209.675,209.436,209.589,703000000.0
2005-12-05 03:15:00,209.609,209.659,209.545,209.647,611699999.0
2005-12-05 03:30:00,209.637,209.978,209.629,209.963,771000000.0
2005-12-05 03:45:00,209.992,210.005,209.792,209.882,674999995.0
2005-12-05 04:00:00,209.877,209.937,209.848,209.87,772100000.0
2005-12-05 04:15:00,209.872,210.08,209.828,210.033,716300003.0
2005-12-05 04:30:00,210.021,210.071,209.871,209.878,657900001.0
2005-12-05 04:45:00,209.873,209.975,209.812,209.965,734299999.0
2005-12-05 05:00:00,209.965,210.045,209.927,209.944,818899999.0
2005-12-05 05:15:00,209.934,209.99,209.907,209.983,724500002.0
2005-12-05 05:30:00,210.008,210.016,209.891,209.916,641499999.0
2005-12-05 05:45:00,209.912,209.939,209.852,209.905,889200000.0
2005-12-05 06:00:00,209.9,209.91,209.846,209.869,780300001.0
2005-12-05 06:15:00,209.872,209.872,209.821,209.847,898200003.0
2005-12-05 06:30:00,209.84,209.884,209.8,209.8,624600002.0
2005-12-05 06:45:00,209.792,209.913,209.761,209.887,666600003.0
2005-12-05 07:00:00,209.89,209.936,209.872,209.918,632399999.0
2005-12-05 07:15:00,209.917,209.947,209.832,209.879,671799999.0
2005-12-05 07:30:00,209.858,209.878,209.735,209.736,825699998.0
2005-12-05 07:45:00,209.742,209.803,209.704,209.797,871999999.0
2005-12-05 08:00:00,209.803,209.888,209.803,209.835,627499998.0
2005-12-05 08:15:00,209.811,209.95,209.762,209.912,724000002.0
2005-12-05 08:30:00,209.91,209.974,209.866,209.95,816200001.0
2005-12-05 08:45:00,209.942,209.977,209.749,209.833,713399999.0
2005-12-05 09:00:00,209.795,209.852,209.531,209.648,690900002.0
2005-12-05 09:15:00,209.658,209.797,209.556,209.755,730100003.0
2005-12-05 09:30:00,209.785,209.844,209.745,209.815,746600000.0
2005-12-05 09:45:00,209.828,209.888,209.776,209.815,762700003.0
2005-12-05 10:00:00,209.803,210.011,209.782,209.895,750900003.0
2005-12-05 10:15:00,209.889,209.889,209.785,209.844,710199995.0
2005-12-05 10:30:00,209.853,209.876,209.727,209.728,736499999.0
2005-12-05 10:45:00,209.733,209.778,209.561,209.642,659599998.0
2005-12-05 11:00:00,209.662,209.746,209.604,209.638,599000000.0
2005-12-05 11:15:00,209.626,209.732,209.587,209.707,801800000.0
2005-12-05 11:30:00,209.709,209.721,209.546,209.602,747799998.0
2005-12-05 11:45:00,209.603,209.692,209.603,209.692,602800001.0
2005-12-05 12:00:00,209.708,209.769,209.673,209.72,828600002.0
2005-12-05 12:15:00,209.735,209.82,209.735,209.764,800099994.0
2005-12-05 12:30:00,209.748,209.75,209.56,209.563,701500000.0
2005-12-05 12:45:00,209.563,209.674,209.532,209.578,641600001.0
2005-12-05 13:00:00,209.585,209.835,209.51,209.797,800600005.0
2005-12-05 13:15:00,209.798,209.91,209.773,209.867,744600000.0
2005-12-05 13:30:00,209.862,209.936,209.844,209.879,805300002.0
2005-12-05 13:45:00,209.862,210.185,209.862,210.1,783499998.0
2005-12-05 14:00:00,210.1,210.188,210.075,210.177,668400008.0
2005-12-05 14:15:00,210.177,210.177,210.101,210.155,713300002.0
2005-12-05 14:30:00,210.139,210.175,209.888,209.973,800700000.0
2005-12-05 14:45:00,209.972,210.074,209.919,210.051,847299997.0
2005-12-05 15:00:00,210.039,210.199,209.876,209.876,677800000.0
2005-12-05 15:15:00,209.858,210.08,209.857,210.068,697900001.0
2005-12-05 15:30:00,210.066,210.424,210.05,210.424,709399998.0
2005-12-05 15:45:00,210.405,210.405,210.186,210.197,634900000.0
2005-12-05 16:00:00,210.195,210.211,210.045,210.127,608400002.0
2005-12-05 16:15:00,210.125,210.231,210.009,210.231,642499999.0
2005-12-05 16:30:00,210.217,210.285,210.133,210.133,811300002.0
2005-12-05 16:45:00,210.111,210.231,209.977,210.231,823599999.0
2005-12-05 17:00:00,210.239,210.302,210.108,210.13,808200000.0
2005-12-05 17:15:00,210.144,210.227,210.092,210.121,718400001.0
2005-12-05 17:30:00,210.073,210.095,209.968,209.976,735300000.0
2005-12-05 17:45:00,209.978,210.065,209.754,210.056,794000000.0
2005-12-05 18:00:00,210.075,210.165,209.96,210.154,8223000008.0
2005-12-05 18:15:00,210.165,210.228,210.033,210.105,7421700001.0
2005-12-05 18:30:00,210.117,210.264,210.086,210.222,4401399994.0
2005-12-05 18:45:00,210.221,210.236,210.064,210.15,3052500002.0
2005-12-05 19:00:00,210.132,210.222,210.028,210.197,2701699995.0
2005-12-05 19:15:00,210.211,210.384,210.199,210.305,2989399995.0
2005-12-05 19:30:00,210.303,210.407,210.294,210.349,3217600006.0
2005-12-05 19:45:00,210.355,210.569,210.33,210.415,2243999999.0
2005-12-05 20:00:00,210.429,210.588,210.415,210.52,2776899997.0
2005-12-05 20:15:00,210.536,210.555,210.443,210.505,3654099998.0
2005-12-05 20:30:00,210.518,210.577,210.488,210.507,4113799992.0
2005-12-05 20:45:00,210.503,210.566,210.441,210.531,3931899998.0
2005-12-05 21:00:00,210.548,210.564,210.43,210.482,2765700000.0
2005-12-05 21:15:00,210.484,210.522,210.422,210.435,2926500000.0
2005-12-05 21:30:00,210.433,210.469,210.373,210.417,1336500006.0
2005-12-05 21:45:00,210.425,210.48,210.395,210.442,1290299999.0
2005-12-05 22:00:00,210.448,210.533,210.447,210.48,1520500003.0
2005-12-05 22:15:00,210.483,210.554,210.46,210.522,1482399998.0
2005-12-05 22:30:00,210.522,210.555,210.451,210.451,1230000000.0
2005-12-05 22:45:00,210.455,210.499,210.448,210.464,1084900000.0
2005-12-05 23:00:00,210.455,210.473,210.275,210.296,722300002.0
2005-12-05 23:15:00,210.311,210.365,210.289,210.339,696500000.0
2005-12-05 23:30:00,210.361,210.454,210.295,210.424,669600002.0
2005-12-05 23:45:00,210.422,210.46,210.388,210.45,666099998.0
2005-12-06 00:00:00,210.451,210.61,210.397,210.533,832500000.0
2005-12-06 00:15:00,210.483,210.586,210.47,210.553,726300000.0
2005-12-06 00:30:00,210.542,210.614,210.489,210.614,649200001.0
2005-12-06 00:45:00,210.605,210.675,210.543,210.625,686500000.0
2005-12-06 01:00:00,210.635,210.682,210.61,210.615,617799999.0
2005-12-06 01:15:00,210.629,210.712,210.594,210.68,794800000.0
2005-12-06 01:30:00,210.68,210.685,210.439,210.445,612500001.0
2005-12-06 01:45:00,210.44,210.478,210.415,210.425,718299999.0
2005-12-06 02:00:00,210.412,210.573,210.412,210.455,737700002.0
2005-12-06 02:15:00,210.452,210.562,210.415,210.531,646199999.0
2005-12-06 02:30:00,210.535,210.612,210.535,210.61,741800002.0
2005-12-06 02:45:00,210.607,210.81,210.596,210.639,770999999.0
2005-12-06 03:00:00,210.632,210.651,210.48,210.555,591100001.0
2005-12-06 03:15:00,210.565,210.613,210.543,210.585,790199996.0
2005-12-06 03:30:00,210.586,210.713,210.572,210.63,788000000.0
2005-12-06 03:45:00,210.628,210.684,210.595,210.613,741799999.0
2005-12-06 04:00:00,210.61,210.637,210.575,210.625,777499997.0
2005-12-06 04:15:00,210.627,210.709,210.59,210.643,586199997.0
2005-12-06 04:30:00,210.647,210.655,210.599,210.605,590200005.0
2005-12-06 04:45:00,210.59,210.642,210.582,210.614,698400001.0
2005-12-06 05:00:00,210.61,210.646,210.572,210.596,775399999.0
2005-12-06 05:15:00,210.588,210.624,210.58,210.601,793799999.0
2005-12-06 05:30:00,210.613,210.635,210.59,210.613,645000001.0
2005-12-06 05:45:00,210.617,210.672,210.599,210.625,661399997.0
2005-12-06 06:00:00,210.618,210.642,210.56,210.57,760800001.0
2005-12-06 06:15:00,210.575,210.687,210.575,210.655,709200001.0
2005-12-06 06:30:00,210.645,210.667,210.577,210.641,682099998.0
2005-12-06 06:45:00,210.638,210.65,210.595,210.615,701300001.0
2005-12-06 07:00:00,210.608,210.632,210.59,210.631,712800003.0
2005-12-06 07:15:00,210.618,210.697,210.583,210.691,769699999.0
2005-12-06 07:30:00,210.681,210.723,210.643,210.651,754999999.0
2005-12-06 07:45:00,210.656,210.739,210.649,210.705,791599998.0
2005-12-06 08:00:00,210.697,210.697,210.58,210.597,656200000.0
2005-12-06 08:15:00,210.591,210.659,210.575,210.588,806599999.0
2005-12-06 08:30:00,210.574,210.621,210.53,210.593,777899999.0
2005-12-06 08:45:00,210.578,210.638,210.569,210.636,711399999.0
2005-12-06 09:00:00,210.631,210.641,210.569,210.608,636100001.0
2005-12-06 09:15:00,210.618,210.727,210.606,210.646,756400000.0
2005-12-06 09:30:00,210.643,210.769,210.643,210.727,657200001.0
2005-12-06 09:45:00,210.725,210.803,210.661,210.781,738599998.0
2005-12-06 10:00:00,210.779,210.89,210.725,210.885,712300003.0
2005-12-06 10:15:00,210.886,211.088,210.858,211.075,733400000.0
2005-12-06 10:30:00,211.092,211.358,211.092,211.291,898400002.0
2005-12-06 10:45:00,211.307,211.307,211.122,211.136,743700000.0
2005-12-06 11:00:00,211.158,211.179,210.999,211.019,754400002.0
2005-12-06 11:15:00,211.01,211.045,210.914,210.919,689699999.0
2005-12-06 11:30:00,210.863,210.863,210.309,210.545,777999998.0
2005-12-06 11:45:00,210.53,210.594,210.477,210.477,756800000.0
2005-12-06 12:00:00,210.488,210.496,210.187,210.197,657599998.0
2005-12-06 12:15:00,210.191,210.213,209.884,209.895,751899999.0
2005-12-06 12:30:00,209.886,209.956,209.849,209.891,746200001.0
2005-12-06 12:45:00,209.895,210.028,209.813,210.011,722399999.0
2005-12-06 13:00:00,210.004,210.077,209.957,209.978,784900002.0
2005-12-06 13:15:00,209.966,209.986,209.915,209.952,706300001.0
2005-12-06 13:30:00,209.951,209.974,209.821,209.826,664800000.0
2005-12-06 13:45:00,209.81,209.902,209.778,209.902,691900002.0
2005-12-06 14:00:00,209.896,209.969,209.841,209.969,610600002.0
2005-12-06 14:15:00,209.973,210.1,209.93,209.991,873999999.0
2005-12-06 14:30:00,209.983,210.082,209.894,209.905,726500002.0
2005-12-06 14:45:00,209.904,210.103,209.876,210.078,680200001.0
2005-12-06 15:00:00,210.084,210.129,210.004,210.029,765799996.0
2005-12-06 15:15:00,210.011,210.026,209.863,209.905,674400003.0
2005-12-06 15:30:00,209.906,209.94,209.78,209.844,797000001.0
2005-12-06 15:45:00,209.826,209.911,209.766,209.911,827900001.0
2005-12-06 16:00:00,209.904,210.078,209.9,210.042,657900005.0
2005-12-06 16:15:00,210.054,210.126,209.946,210.115,617200001.0
2005-12-06 16:30:00,210.098,210.138,209.875,209.881,839800004.0
2005-12-06 16:45:00,209.871,209.983,209.865,209.935,806999999.0
2005-12-06 17:00:00,209.942,210.149,209.895,210.119,690200001.0
2005-12-06 17:15:00,210.128,210.196,210.071,210.148,717200003.0
2005-12-06 17:30:00,210.147,210.216,210.076,210.19,755200001.0
2005-12-06 17:45:00,210.201,210.319,210.154,210.319,748099998.0
2005-12-06 18:00:00,210.325,210.611,210.268,210.611,8095900006.0
2005-12-06 18:15:00,210.61,210.611,210.255,210.491,7557600001.0
2005-12-06 18:30:00,210.488,210.503,210.303,210.304,5031000002.0
2005-12-06 18:45:00,210.299,210.456,210.21,210.211,3239100002.0
2005-12-06 19:00:00,210.188,210.363,210.18,210.325,2849400006.0
2005-12-06 19:15:00,210.335,210.501,210.29,210.487,3087700005.0
2005-12-06 19:30:00,210.482,210.502,210.333,210.353,3427099997.0
2005-12-06 19:45:00,210.354,210.423,210.33,210.386,2377699997.0
2005-12-06 20:00:00,210.397,210.511,210.349,210.486,2739800000.0
2005-12-06 20:15:00,210.495,210.562,210.436,210.479,3378599999.0
2005-12-06 20:30:00,210.495,210.535,210.449,210.484,4161300015.0
2005-12-06 20:45:00,210.468,210.489,210.371,210.45,3981600004.0
2005-12-06 21:00:00,210.441,210.477,210.407,210.458,2966499997.0
2005-12-06 21:15:00,210.46,210.477,210.34,210.426,2776800005.0
2005-12-06 21:30:00,210.428,210.452,210.38,210.395,1565499995.0
2005-12-06 21:45:00,210.396,210.434,210.255,210.434,1150500003.0
2005-12-06 22:00:00,210.363,210.387,210.272,210.272,1327899998.0
2005-12-06 22:15:00,210.278,210.404,210.276,210.377,1452400002.0
2005-12-06 22:30:00,210.385,210.427,210.301,210.308,1547999998.0
2005-12-06 22:45:00,210.318,210.408,210.297,210.373,1168900004.0
2005-12-06 23:00:00,210.364,210.379,210.29,210.312,753200002.0
2005-12-06 23:15:00,210.331,210.355,210.29,210.32,705400004.0
2005-12-06 23:30:00,210.341,210.411,210.307,210.379,860400001.0
2005-12-06 23:45:00,210.397,210.442,210.382,210.41,640600002.0
2005-12-07 00:00:00,210.385,210.385,210.211,210.236,811100002.0
2005-12-07 00:15:00,210.247,210.384,210.217,210.27,735000004.0
2005-12-07 00:30:00,210.269,210.277,210.216,210.235,522699999.0
2005-12-07 00:45:00,210.225,210.255,210.138,210.146,632900001.0
2005-12-07 01:00:00,210.146,210.175,210.085,210.085,834000000.0
2005-12-07 01:15:00,210.1,210.263,210.1,210.153,763399994.0
2005-12-07 01:30:00,210.153,210.153,210.033,210.134,598800001.0
2005-12-07 01:45:00,210.132,210.22,210.114,210.162,830300005.0
2005-12-07 02:00:00,210.162,210.274,210.095,210.239,676100001.0
2005-12-07 02:15:00,210.251,210.314,210.162,210.162,694900002.0
2005-12-07 02:30:00,210.15,210.213,210.028,210.059,707800002.0
2005-12-07 02:45:00,210.048,210.123,209.996,210.008,785500002.0
2005-12-07 03:00:00,210.0,210.128,209.957,210.099,806000000.0
2005-12-07 03:15:00,210.116,210.237,210.114,210.232,785599999.0
2005-12-07 03:30:00,210.223,210.308,210.188,210.29,745800001.0
2005-12-07 03:45:00,210.291,210.417,210.258,210.394,772599999.0
2005-12-07 04:00:00,210.391,210.497,210.337,210.38,870599997.0
2005-12-07 04:15:00,210.387,210.461,210.34,210.347,739200003.0
2005-12-07 04:30:00,210.364,210.384,210.234,210.355,672999999.0
2005-12-07 04:45:00,210.351,210.43,210.347,210.393,700800000.0
2005-12-07 05:00:00,210.396,210.425,210.313,210.331,834900000.0
2005-12-07 05:15:00,210.335,210.369,210.239,210.251,679200003.0
2005-12-07 05:30:00,210.258,210.295,210.177,210.253,736100000.0
2005-12-07 05:45:00,210.259,210.289,210.172,210.187,711000001.0
2005-12-07 06:00:00,210.196,210.214,210.068,210.068,642400002.0
2005-12-07 06:15:00,210.069,210.181,210.065,210.181,692300003.0
2005-12-07 06:30:00,210.176,210.251,210.164,210.24,718600001.0
2005-12-07 06:45:00,210.243,210.243,210.141,210.168,739900000.0
2005-12-07 07:00:00,210.158,210.172,210.08,210.17,765400001.0
2005-12-07 07:15:00,210.165,210.188,210.086,210.144,663100001.0
2005-12-07 07:30:00,210.138,210.26,210.129,210.245,642300000.0
2005-12-07 07:45:00,210.246,210.316,210.218,210.309,818600000.0
2005-12-07 08:00:00,210.314,210.352,210.22,210.259,723100002.0
2005-12-07 08:15:00,210.253,210.322,210.231,210.322,682099998.0
2005-12-07 08:30:00,210.334,210.355,210.256,210.262,843100002.0
2005-12-07 08:45:00,210.248,210.277,210.135,210.14,638799999.0
2005-12-07 09:00:00,210.141,210.183,210.062,210.09,764399995.0
2005-12-07 09:15:00,210.08,210.092,209.859,209.934,790200001.0
2005-12-07 09:30:00,209.937,209.966,209.889,209.945,795099996.0
2005-12-07 09:45:00,209.947,209.963,209.781,209.802,741900005.0
2005-12-07 10:00:00,209.812,209.82,209.606,209.661,746699996.0
2005-12-07 10:15:00,209.668,209.854,209.609,209.814,616100002.0
2005-12-07 10:30:00,209.814,209.823,209.675,209.7,772100001.0
2005-12-07 10:45:00,209.72,209.787,209.544,209.556,657000001.0
2005-12-07 11:00:00,209.515,209.64,209.381,209.544,812000001.0
2005-12-07 11:15:00,209.543,209.613,209.46,209.481,655700002.0
2005-12-07 11:30:00,209.48,209.639,209.472,209.638,647700000.0
2005-12-07 11:45:00,209.643,209.701,209.481,209.517,673099999.0
2005-12-07 12:00:00,209.529,209.602,209.382,209.52,775599999.0
2005-12-07 12:15:00,209.512,209.55,209.409,209.44,709899997.0
2005-12-07 12:30:00,209.433,209.5,209.388,209.392,758200002.0
2005-12-07 12:45:00,209.388,209.629,209.374,209.609,757700000.0
2005-12-07 13:00:00,209.608,209.728,209.572,209.723,765200000.0
2005-12-07 13:15:00,209.708,209.725,209.6,209.642,741700001.0
2005-12-07 13:30:00,209.641,209.731,209.607,209.721,842600000.0
2005-12-07 13:45:00,209.702,209.999,209.684,209.904,686300001.0
2005-12-07 14:00:00,209.916,209.952,209.692,209.785,753000005.0
2005-12-07 14:15:00,209.794,209.798,209.67,209.72,675999998.0
2005-12-07 14:30:00,209.704,209.731,209.582,209.607,694700002.0
2005-12-07 14:45:00,209.604,209.664,209.569,209.591,810499999.0
2005-12-07 15:00:00,209.598,209.605,209.282,209.282,759700002.0
2005-12-07 15:15:00,209.248,209.407,209.159,209.38,802699997.0
2005-12-07 15:30:00,209.381,209.518,209.352,209.361,764800004.0
2005-12-07 15:45:00,209.345,209.384,209.214,209.27,656200000.0
2005-12-07 16:00:00,209.273,209.424,209.249,209.393,619200002.0
2005-12-07 16:15:00,209.399,209.411,209.25,209.258,836900002.0
2005-12-07 16:30:00,209.242,209.453,209.231,209.451,782799996.0
2005-12-07 16:45:00,209.443,209.476,209.283,209.328,957900001.0
2005-12-07 17:00:00,209.327,209.346,209.23,209.245,701300002.0
2005-12-07 17:15:00,209.248,209.351,209.168,209.341,801499999.0
2005-12-07 17:30:00,209.346,209.514,209.346,209.407,754599999.0
2005-12-07 17:45:00,209.41,209.453,209.316,209.331,712900003.0
2005-12-07 18:00:00,209.347,209.497,209.341,209.479,7620199996.0
2005-12-07 18:15:00,209.49,209.577,209.414,209.494,7491600005.0
2005-12-07 18:30:00,209.495,209.726,209.475,209.711,4101200010.0
2005-12-07 18:45:00,209.715,209.814,209.707,209.765,3110599994.0
2005-12-07 19:00:00,209.75,209.767,209.659,209.725,3187100006.0
2005-12-07 19:15:00,209.727,209.78,209.685,209.693,3146900002.0
2005-12-07 19:30:00,209.687,209.746,209.655,209.655,3274800005.0
2005-12-07 19:45:00,209.658,209.755,209.622,209.71,2142000002.0
2005-12-07 20:00:00,209.721,209.744,209.651,209.716,2614500002.0
2005-12-07 20:15:00,209.727,209.821,209.725,209.804,3309899998.0
2005-12-07 20:30:00,209.806,209.846,209.776,209.846,4203500007.0
2005-12-07 20:45:00,209.861,209.878,209.774,209.83,3943699998.0
2005-12-07 21:00:00,209.84,209.862,209.781,209.812,3215900011.0
2005-12-07 21:15:00,209.814,209.929,209.657,209.791,3062000002.0
2005-12-07 21:30:00,209.823,209.93,209.754,209.77,1306199998.0
2005-12-07 21:45:00,209.785,209.852,209.778,209.852,1195399995.0
2005-12-07 22:00:00,209.861,209.937,209.731,209.738,1349199999.0
2005-12-07 22:15:00,209.746,209.866,209.729,209.821,1314100005.0
2005-12-07 22:30:00,209.817,209.923,209.767,209.897,1489699996.0
2005-12-07 22:45:00,209.902,209.902,209.817,209.862,1254800003.0
2005-12-07 23:00:00,209.862,209.987,209.862,209.98,754000001.0
2005-12-07 23:15:00,209.992,209.996,209.769,209.792,657200003.0
2005-12-07 23:30:00,209.812,209.921,209.774,209.915,713400000.0
2005-12-07 23:45:00,209.923,210.008,209.887,209.99,726700006.0
2005-12-08 00:00:00,210.022,210.16,209.924,210.114,845000003.0
2005-12-08 00:15:00,210.109,210.217,210.074,210.168,780099998.0
2005-12-08 00:30:00,210.155,210.162,210.064,210.101,645099996.0
2005-12-08 00:45:00,210.094,210.127,209.9,209.905,597900000.0
2005-12-08 01:00:00,209.913,209.956,209.798,209.907,639199998.0
2005-12-08 01:15:00,209.932,209.955,209.817,209.86,779900000.0
2005-12-08 01:30:00,209.863,209.988,209.661,209.91,656700001.0
2005-12-08 01:45:00,209.91,209.962,209.905,209.941,671100002.0
2005-12-08 02:00:00,209.932,209.958,209.766,209.828,673399996.0
2005-12-08 02:15:00,209.817,209.846,209.714,209.736,798700002.0
2005-12-08 02:30:00,209.733,209.733,209.582,209.616,764300001.0
2005-12-08 02:45:00,209.602,209.704,209.574,209.689,658599999.0
2005-12-08 03:00:00,209.673,209.766,209.66,209.66,669400001.0
2005-12-08 03:15:00,209.654,209.71,209.641,209.646,830500003.0
2005-12-08 03:30:00,209.63,209.678,209.611,209.665,677699999.0
2005-12-08 03:45:00,209.677,209.729,209.598,209.627,666799999.0
2005-12-08 04:00:00,209.624,209.701,209.597,209.625,901799996.0
2005-12-08 04:15:00,209.634,209.649,209.457,209.529,753000004.0
2005-12-08 04:30:00,209.537,209.639,209.523,209.62,730299998.0
2005-12-08 04:45:00,209.609,209.645,209.487,209.487,643400000.0
2005-12-08 05:00:00,209.494,209.563,209.455,209.513,834200002.0
2005-12-08 05:15:00,209.496,209.573,209.416,209.425,754499999.0
2005-12-08 05:30:00,209.44,209.517,209.406,209.488,709300002.0
2005-12-08 05:45:00,209.478,209.503,209.358,209.388,686199999.0
2005-12-08 06:00:00,209.387,209.507,209.37,209.464,756200000.0
2005-12-08 06:15:00,209.462,209.485,209.418,209.437,837999996.0
2005-12-08 06:30:00,209.426,209.454,209.396,209.434,726699999.0
2005-12-08 06:45:00,209.437,209.446,209.333,209.419,612300000.0
2005-12-08 07:00:00,209.426,209.505,209.379,209.496,889599996.0
2005-12-08 07:15:00,209.481,209.52,209.413,209.475,745699999.0
2005-12-08 07:30:00,209.47,209.48,209.328,209.346,668600000.0
2005-12-08 07:45:00,209.353,209.458,209.31,209.435,823899999.0
2005-12-08 08:00:00,209.45,209.51,209.251,209.251,676300003.0
2005-12-08 08:15:00,209.243,209.376,209.219,209.219,713200004.0
2005-12-08 08:30:00,209.208,209.271,209.108,209.234,776099999.0
2005-12-08 08:45:00,209.232,209.366,209.23,209.302,626199999.0
2005-12-08 09:00:00,209.3,209.39,209.259,209.259,676200000.0
2005-12-08 09:15:00,209.255,209.344,209.18,209.252,717699999.0
2005-12-08 09:30:00,209.266,209.312,209.115,209.134,706899998.0
2005-12-08 09:45:00,209.146,209.179,208.865,208.967,705600000.0
2005-12-08 10:00:00,208.95,209.188,208.847,209.142,720100000.0
2005-12-08 10:15:00,209.142,209.355,209.139,209.324,697000000.0
2005-12-08 10:30:00,209.328,209.568,209.322,209.377,795700002.0
2005-12-08 10:45:00,209.394,209.683,209.394,209.613,727500000.0
2005-12-08 11:00:00,209.614,210.079,209.242,209.99,690099999.0
2005-12-08 11:15:00,209.992,209.994,209.841,209.844,718199999.0
2005-12-08 11:30:00,209.853,210.004,209.778,210.004,777699998.0
2005-12-08 11:45:00,210.048,210.098,209.702,209.808,718900001.0
2005-12-08 12:00:00,209.827,209.827,209.719,209.728,820400000.0
2005-12-08 12:15:00,209.737,209.847,209.684,209.773,793700004.0
2005-12-08 12:30:00,209.772,209.86,209.713,209.839,834200000.0
2005-12-08 12:45:00,209.836,210.041,209.817,209.983,782699998.0
2005-12-08 13:00:00,209.966,210.015,209.908,209.99,828299999.0
2005-12-08 13:15:00,209.992,210.029,209.946,209.994,740299999.0
2005-12-08 13:30:00,209.987,210.066,209.971,210.015,664100000.0
2005-12-08 13:45:00,209.999,210.06,209.994,210.039,723900003.0
2005-12-08 14:00:00,210.038,210.193,210.034,210.079,724400000.0
2005-12-08 14:15:00,210.083,210.301,210.045,210.24,807500003.0
2005-12-08 14:30:00,210.212,210.264,210.117,210.152,833899998.0
2005-12-08 14:45:00,210.149,210.201,210.082,210.167,805999998.0
2005-12-08 15:00:00,210.172,210.242,210.05,210.065,701700001.0
2005-12-08 15:15:00,210.051,210.437,210.037,210.334,650500000.0
2005-12-08 15:30:00,210.335,210.468,210.319,210.408,672500000.0
2005-12-08 15:45:00,210.387,210.455,210.345,210.404,790200002.0
2005-12-08 16:00:00,210.401,210.41,210.148,210.358,706400001.0
2005-12-08 16:15:00,210.36,210.488,210.336,210.445,757099998.0
2005-12-08 16:30:00,210.432,210.447,210.355,210.374,773199999.0
2005-12-08 16:45:00,210.37,210.44,210.283,210.332,745200001.0
2005-12-08 17:00:00,210.343,210.48,210.279,210.468,729899997.0
2005-12-08 17:15:00,210.455,210.659,210.253,210.645,733999998.0
2005-12-08 17:30:00,210.676,210.805,210.637,210.773,722800000.0
2005-12-08 17:45:00,210.774,210.864,210.73,210.817,750000000.0
2005-12-08 18:00:00,210.825,210.829,210.622,210.663,8230400001.0
2005-12-08 18:15:00,210.663,210.993,210.593,210.92,7704999991.0
2005-12-08 18:30:00,210.93,210.97,210.615,210.655,4467200000.0
2005-12-08 18:45:00,210.665,210.79,210.586,210.604,3269000007.0
2005-12-08 19:00:00,210.572,210.648,210.24,210.361,2925200006.0
2005-12-08 19:15:00,210.376,210.507,210.355,210.46,3052200005.0
2005-12-08 19:30:00,210.453,210.609,210.453,210.575,3330000005.0
2005-12-08 19:45:00,210.576,210.581,210.436,210.513,2345400003.0
2005-12-08 20:00:00,210.528,210.729,210.528,210.607,2630299999.0
2005-12-08 20:15:00,210.616,210.628,210.535,210.581,3410000003.0
2005-12-08 20:30:00,210.595,210.749,210.512,210.681,4162300000.0
2005-12-08 20:45:00,210.695,210.776,210.592,210.607,3989900002.0
2005-12-08 21:00:00,210.598,210.626,210.513,210.626,2939199992.0
2005-12-08 21:15:00,210.634,210.853,210.634,210.764,3087899994.0
2005-12-08 21:30:00,210.762,210.879,210.739,210.808,1405300001.0
2005-12-08 21:45:00,210.812,211.005,210.812,210.99,1157900004.0
2005-12-08 22:00:00,210.993,211.016,210.798,210.82,1695699998.0
2005-12-08 22:15:00,210.823,210.847,210.74,210.785,1351300000.0
2005-12-08 22:30:00,210.788,210.944,210.776,210.887,1379500005.0
2005-12-08 22:45:00,210.882,210.896,210.751,210.795,1140400001.0
2005-12-08 23:00:00,210.792,210.89,210.784,210.784,655699999.0
2005-12-08 23:15:00,210.79,210.941,210.721,210.909,751699999.0
2005-12-08 23:30:00,210.941,211.03,210.85,210.852,638899997.0
2005-12-08 23:45:00,210.86,210.932,210.858,210.87,576299998.0
2005-12-09 00:00:00,210.866,210.943,210.798,210.885,874900003.0
2005-12-09 00:15:00,210.895,211.029,210.83,210.905,841699997.0
2005-12-09 00:30:00,210.886,210.941,210.795,210.918,626200000.0
2005-12-09 00:45:00,210.911,210.955,210.799,210.805,737400002.0
2005-12-09 01:00:00,210.822,210.936,210.803,210.883,651099999.0
2005-12-09 01:15:00,210.914,210.997,210.852,210.898,622000002.0
2005-12-09 01:30:00,210.904,210.994,210.877,210.973,612400000.0
2005-12-09 01:45:00,210.972,211.111,210.896,210.988,716799998.0
2005-12-09 02:00:00,211.006,211.027,210.908,210.996,784300001.0
2005-12-09 02:15:00,210.994,211.09,210.942,211.049,871599997.0
2005-12-09 02:30:00,211.057,211.204,211.047,211.175,822899998.0
2005-12-09 02:45:00,211.153,211.327,211.133,211.26,716100002.0
2005-12-09 03:00:00,211.266,211.287,211.156,211.202,738300001.0
2005-12-09 03:15:00,211.22,211.233,210.993,211.049,721499998.0
2005-12-09 03:30:00,211.042,211.092,211.028,211.06,776700000.0
2005-12-09 03:45:00,211.067,211.105,211.03,211.076,729400001.0
2005-12-09 04:00:00,211.067,211.219,211.049,211.185,784899999.0
2005-12-09 04:15:00,211.188,211.246,211.132,211.136,709400001.0
2005-12-09 04:30:00,211.147,211.185,211.127,211.175,664199999.0
2005-12-09 04:45:00,211.153,211.2,211.073,211.09,714500005.0
2005-12-09 05:00:00,211.094,211.168,211.045,211.126,697500000.0
2005-12-09 05:15:00,211.123,211.144,211.045,211.048,705100001.0
2005-12-09 05:30:00,211.052,211.054,210.968,210.982,723900001.0
2005-12-09 05:45:00,210.981,211.03,210.93,211.02,630500000.0
2005-12-09 06:00:00,211.015,211.093,211.002,211.075,664999999.0
2005-12-09 06:15:00,211.078,211.108,211.046,211.085,715100004.0
2005-12-09 06:30:00,211.08,211.114,211.047,211.067,734000000.0
2005-12-09 06:45:00,211.068,211.097,211.011,211.039,743000000.0
2005-12-09 07:00:00,211.044,211.08,211.03,211.075,754499998.0
2005-12-09 07:15:00,211.071,211.071,210.964,210.978,755999996.0
2005-12-09 07:30:00,210.974,211.073,210.974,211.028,731800002.0
2005-12-09 07:45:00,211.031,211.093,211.002,211.035,913299999.0
2005-12-09 08:00:00,211.031,211.071,210.912,211.05,678200001.0
2005-12-09 08:15:00,211.041,211.105,211.013,211.047,789600000.0
2005-12-09 08:30:00,211.05,211.063,210.97,211.033,767700003.0
2005-12-09 08:45:00,211.02,211.101,211.003,211.01,744399998.0
2005-12-09 09:00:00,210.994,211.029,210.941,210.945,563500000.0
2005-12-09 09:15:00,210.944,211.07,210.944,211.037,703500000.0
2005-12-09 09:30:00,211.053,211.063,210.898,211.029,709500001.0
2005-12-09 09:45:00,211.019,211.063,210.93,211.002,714599999.0
2005-12-09 10:00:00,211.008,211.063,210.897,210.987,718800002.0
2005-12-09 10:15:00,210.986,210.998,210.804,210.841,622300000.0
2005-12-09 10:30:00,210.847,210.852,210.701,210.77,795699999.0
2005-12-09 10:45:00,210.763,210.773,210.449,210.55,790100001.0
2005-12-09 11:00:00,210.565,210.599,210.443,210.593,669500000.0
2005-12-09 11:15:00,210.589,210.601,210.462,210.462,649399999.0
2005-12-09 11:30:00,210.438,210.672,210.376,210.434,697800001.0
2005-12-09 11:45:00,210.419,210.556,210.387,210.54,757299999.0
2005-12-09 12:00:00,210.536,210.536,210.387,210.418,832100002.0
2005-12-09 12:15:00,210.425,210.564,210.377,210.521,847600003.0
2005-12-09 12:30:00,210.534,210.565,210.436,210.519,755500001.0
2005-12-09 12:45:00,210.525,210.757,210.505,210.74,774300000.0
2005-12-09 13:00:00,210.748,210.923,210.745,210.84,764500003.0
2005-12-09 13:15:00,210.831,210.86,210.735,210.784,824100002.0
2005-12-09 13:30:00,210.765,210.812,210.687,210.715,705800002.0
2005-12-09 13:45:00,210.702,210.75,210.63,210.649,742699998.0
2005-12-09 14:00:00,210.643,210.785,210.636,210.782,848899999.0
2005-12-09 14:15:00,210.782,210.927,210.745,210.913,767200000.0
2005-12-09 14:30:00,210.912,210.954,210.85,210.951,776799998.0
2005-12-09 14:45:00,210.956,210.99,210.838,210.911,736100002.0
2005-12-09 15:00:00,210.91,210.92,210.799,210.846,684799996.0
2005-12-09 15:15:00,210.844,211.065,210.63,211.039,679699998.0
2005-12-09 15:30:00,211.045,211.079,210.96,211.024,661700000.0
2005-12-09 15:45:00,211.017,211.204,210.989,211.145,728500000.0
2005-12-09 16:00:00,211.142,211.257,210.987,211.211,740599998.0
2005-12-09 16:15:00,211.204,211.263,211.166,211.242,714700000.0
2005-12-09 16:30:00,211.22,211.378,211.189,211.25,784400001.0
2005-12-09 16:45:00,211.236,211.296,210.933,211.282,970900000.0
2005-12-09 17:00:00,211.281,211.437,211.281,211.34,800200000.0
2005-12-09 17:15:00,211.327,211.669,211.295,211.54,792900003.0
2005-12-09 17:30:00,211.53,211.7,211.481,211.693,735800005.0
2005-12-09 17:45:00,211.689,211.729,211.503,211.635,784600001.0
2005-12-09 18:00:00,211.638,211.651,211.384,211.439,7799999997.0
2005-12-09 18:15:00,211.449,211.596,211.421,211.539,7127300002.0
2005-12-09 18:30:00,211.551,211.645,211.51,211.523,4557199987.0
2005-12-09 18:45:00,211.525,211.64,211.516,211.548,3156800000.0
2005-12-09 19:00:00,211.549,211.605,211.41,211.438,2957600004.0
2005-12-09 19:15:00,211.438,211.487,211.387,211.462,2969500000.0
2005-12-09 19:30:00,211.467,211.487,211.381,211.452,3252299999.0
2005-12-09 19:45:00,211.447,211.501,211.381,211.381,2356499997.0
2005-12-09 20:00:00,211.378,211.417,211.311,211.377,2652199995.0
2005-12-09 20:15:00,211.382,211.482,211.316,211.455,3399799999.0
2005-12-09 20:30:00,211.443,211.568,211.404,211.55,3987899995.0
2005-12-09 20:45:00,211.55,211.56,211.429,211.447,3675200001.0
2005-12-09 21:00:00,211.436,211.6,211.415,211.575,2927499998.0
2005-12-09 21:15:00,211.587,211.772,211.581,211.762,2937200008.0
2005-12-09 21:30:00,211.76,211.788,211.605,211.606,1263500001.0
2005-12-09 21:45:00,211.613,211.673,211.567,211.636,1240199999.0
2005-12-09 22:00:00,211.641,211.705,211.6,211.656,1404700001.0
2005-12-09 22:15:00,211.665,211.704,211.624,211.638,1442400000.0
2005-12-09 22:30:00,211.64,211.66,211.577,211.59,1600200003.0
2005-12-09 22:45:00,211.603,211.692,211.573,211.671,1061900000.0
2005-12-09 23:00:00,211.649,211.791,211.623,211.76,665900000.0
2005-12-09 23:15:00,211.777,211.824,211.739,211.739,643999996.0
2005-12-09 23:30:00,211.737,211.766,211.688,211.747,719600000.0
2005-12-09 23:45:00,211.755,211.755,211.666,211.68,806400000.0
2005-12-12 00:00:00,211.322,211.322,211.162,211.199,666000002.0
2005-12-12 00:15:00,211.195,211.436,211.195,211.382,762499998.0
2005-12-12 00:30:00,211.372,211.489,211.372,211.422,642299999.0
2005-12-12 00:45:00,211.415,211.505,211.412,211.466,630099999.0
2005-12-12 01:00:00,211.48,211.566,211.464,211.535,624700001.0
2005-12-12 01:15:00,211.541,211.66,211.53,211.612,774100000.0
2005-12-12 01:30:00,211.618,211.656,211.522,211.582,642500003.0
2005-12-12 01:45:00,211.584,211.624,211.569,211.591,773700000.0
2005-12-12 02:00:00,211.58,211.615,211.512,211.582,764300000.0
2005-12-12 02:15:00,211.59,211.635,211.529,211.549,670499999.0
2005-12-12 02:30:00,211.55,211.707,211.55,211.675,816600001.0
2005-12-12 02:45:00,211.663,211.849,211.655,211.849,685500001.0
2005-12-12 03:00:00,211.843,212.1,211.812,212.074,685399998.0
2005-12-12 03:15:00,212.094,212.199,211.97,212.06,714800005.0
2005-12-12 03:30:00,212.076,212.241,212.035,212.217,799799997.0
2005-12-12 03:45:00,212.259,212.394,212.219,212.29,743100000.0
2005-12-12 04:00:00,212.282,212.335,212.219,212.335,792999999.0
2005-12-12 04:15:00,212.348,212.475,212.341,212.404,698800002.0
2005-12-12 04:30:00,212.413,212.481,212.406,212.478,576000000.0
2005-12-12 04:45:00,212.47,212.705,212.455,212.645,778099999.0
2005-12-12 05:00:00,212.642,212.673,212.57,212.576,761299998.0
2005-12-12 05:15:00,212.572,212.589,212.357,212.434,772800002.0
2005-12-12 05:30:00,212.463,212.731,212.448,212.664,675900003.0
2005-12-12 05:45:00,212.661,212.702,212.628,212.654,730300002.0
2005-12-12 06:00:00,212.646,212.652,212.468,212.5,867799998.0
2005-12-12 06:15:00,212.501,212.58,212.428,212.58,823600000.0
2005-12-12 06:30:00,212.574,212.615,212.504,212.615,689800004.0
2005-12-12 06:45:00,212.617,212.617,212.448,212.502,758899996.0
2005-12-12 07:00:00,212.498,212.673,212.463,212.632,782299999.0
2005-12-12 07:15:00,212.627,212.705,212.61,212.683,692699997.0
2005-12-12 07:30:00,212.682,212.688,212.54,212.551,699700002.0
2005-12-12 07:45:00,212.559,212.582,212.483,212.51,853599999.0
2005-12-12 08:00:00,212.52,212.522,212.426,212.496,739500001.0
2005-12-12 08:15:00,212.484,212.514,212.455,212.482,670500000.0
2005-12-12 08:30:00,212.478,212.64,212.472,212.629,784300003.0
2005-12-12 08:45:00,212.622,212.649,212.404,212.404,720500002.0
2005-12-12 09:00:00,212.404,212.466,212.355,212.439,742800000.0
2005-12-12 09:15:00,212.437,212.472,212.356,212.36,822299998.0
2005-12-12 09:30:00,212.344,212.596,212.308,212.56,749800002.0
2005-12-12 09:45:00,212.576,212.744,212.551,212.718,717700003.0
2005-12-12 10:00:00,212.718,212.758,212.542,212.56,720099997.0
2005-12-12 10:15:00,212.56,212.695,212.452,212.476,852199999.0
2005-12-12 10:30:00,212.476,212.569,212.403,212.416,821300001.0
2005-12-12 10:45:00,212.429,212.542,212.383,212.48,672300004.0
2005-12-12 11:00:00,212.485,212.653,212.433,212.554,709300001.0
2005-12-12 11:15:00,212.536,212.571,212.346,212.346,725799999.0
2005-12-12 11:30:00,212.34,212.694,212.312,212.638,803700003.0
2005-12-12 11:45:00,212.637,212.826,212.637,212.725,802099999.0
2005-12-12 12:00:00,212.724,212.742,212.499,212.52,844100002.0
2005-12-12 12:15:00,212.526,212.699,212.526,212.657,748600003.0
2005-12-12 12:30:00,212.651,212.819,212.621,212.685,725200003.0
2005-12-12 12:45:00,212.678,212.759,212.561,212.579,741100002.0
2005-12-12 13:00:00,212.59,212.757,212.574,212.7,787100000.0
2005-12-12 13:15:00,212.688,212.717,212.596,212.628,760900001.0
2005-12-12 13:30:00,212.609,212.658,212.519,212.547,751900002.0
2005-12-12 13:45:00,212.531,212.609,212.471,212.538,728399999.0
2005-12-12 14:00:00,212.525,212.549,212.346,212.375,822700003.0
2005-12-12 14:15:00,212.381,212.477,212.358,212.416,686300003.0
2005-12-12 14:30:00,212.382,212.438,212.344,212.418,728399999.0
2005-12-12 14:45:00,212.403,212.575,212.329,212.559,688000001.0
2005-12-12 15:00:00,212.553,212.763,212.538,212.705,665199998.0
2005-12-12 15:15:00,212.705,212.705,212.32,212.517,614000001.0
2005-12-12 15:30:00,212.531,212.874,212.531,212.67,742000001.0
2005-12-12 15:45:00,212.687,212.762,212.641,212.647,683399999.0
2005-12-12 16:00:00,212.627,212.783,212.492,212.575,751799999.0
2005-12-12 16:15:00,212.578,212.742,212.492,212.518,632900001.0
2005-12-12 16:30:00,212.509,212.548,212.344,212.448,778699999.0
2005-12-12 16:45:00,212.455,212.615,212.452,212.568,892700000.0
2005-12-12 17:00:00,212.57,212.633,212.288,212.301,820900000.0
2005-12-12 17:15:00,212.302,212.396,212.198,212.38,753499997.0
2005-12-12 17:30:00,212.377,212.419,212.294,212.382,731600000.0
2005-12-12 17:45:00,212.409,212.604,212.277,212.604,832700002.0
2005-12-12 18:00:00,212.647,212.647,212.416,212.418,8103900000.0
2005-12-12 18:15:00,212.426,212.735,212.326,212.693,7369999998.0
2005-12-12 18:30:00,212.696,212.729,212.592,212.603,4443600012.0
2005-12-12 18:45:00,212.597,212.69,212.539,212.635,3103600006.0
2005-12-12 19:00:00,212.631,212.689,212.576,212.633,2896800003.0
2005-12-12 19:15:00,212.629,212.629,212.159,212.191,3244100004.0
2005-12-12 19:30:00,212.193,212.404,212.181,212.357,3286900005.0
2005-12-12 19:45:00,212.372,212.46,212.256,212.39,2279800006.0
2005-12-12 20:00:00,212.392,212.471,212.321,212.465,2762400002.0
2005-12-12 20:15:00,212.469,212.538,212.425,212.505,3680299996.0
2005-12-12 20:30:00,212.51,212.598,212.452,212.584,3999999999.0
2005-12-12 20:45:00,212.59,212.608,212.456,212.592,3690400003.0
2005-12-12 21:00:00,212.602,212.649,212.545,212.617,3008900003.0
2005-12-12 21:15:00,212.615,212.657,212.564,212.575,2777999999.0
2005-12-12 21:30:00,212.579,212.703,212.555,212.672,1191300001.0
2005-12-12 21:45:00,212.681,212.713,212.559,212.625,1276700001.0
2005-12-12 22:00:00,212.6,212.653,212.517,212.561,1367900002.0
2005-12-12 22:15:00,212.56,212.631,212.526,212.563,1525800003.0
2005-12-12 22:30:00,212.562,212.565,212.443,212.443,1324200001.0
2005-12-12 22:45:00,212.453,212.492,212.413,212.458,1205599999.0
2005-12-12 23:00:00,212.447,212.485,212.39,212.462,715800002.0
2005-12-12 23:15:00,212.477,212.482,212.39,212.441,669899998.0
2005-12-12 23:30:00,212.448,212.559,212.416,212.547,800800000.0
2005-12-12 23:45:00,212.543,212.717,212.525,212.69,738800000.0
2005-12-13 00:00:00,212.719,212.741,212.487,212.568,918999997.0
2005-12-13 00:15:00,212.574,212.617,212.456,212.616,846899994.0
2005-12-13 00:30:00,212.57,212.693,212.541,212.687,698700000.0
2005-12-13 00:45:00,212.664,212.694,212.614,212.616,790999999.0
2005-12-13 01:00:00,212.626,212.691,212.582,212.664,729099999.0
2005-12-13 01:15:00,212.68,212.826,212.68,212.781,752599996.0
2005-12-13 01:30:00,212.782,212.782,212.655,212.697,731900000.0
2005-12-13 01:45:00,212.706,212.835,212.668,212.765,894599997.0
2005-12-13 02:00:00,212.769,212.801,212.693,212.7,722600002.0
2005-12-13 02:15:00,212.684,212.723,212.62,212.703,682700000.0
2005-12-13 02:30:00,212.705,212.804,212.682,212.753,714199997.0
2005-12-13 02:45:00,212.736,212.829,212.717,212.788,688800001.0
2005-12-13 03:00:00,212.772,212.832,212.741,212.741,749099999.0
2005-12-13 03:15:00,212.731,212.811,212.679,212.801,772399997.0
2005-12-13 03:30:00,212.779,212.852,212.765,212.778,848299998.0
2005-12-13 03:45:00,212.781,212.831,212.696,212.809,678900002.0
2005-12-13 04:00:00,212.806,212.852,212.769,212.831,874300002.0
2005-12-13 04:15:00,212.83,212.835,212.751,212.804,719700001.0
2005-12-13 04:30:00,212.81,212.869,212.773,212.805,576400000.0
2005-12-13 04:45:00,212.789,212.855,212.72,212.747,712800000.0
2005-12-13 05:00:00,212.758,212.779,212.68,212.713,837100003.0
2005-12-13 05:15:00,212.704,212.715,212.66,212.661,723000002.0
2005-12-13 05:30:00,212.667,212.681,212.624,212.647,656300000.0
2005-12-13 05:45:00,212.647,212.676,212.618,212.632,764499998.0
2005-12-13 06:00:00,212.635,212.66,212.432,212.544,793500003.0
2005-12-13 06:15:00,212.535,212.555,212.403,212.528,785799999.0
2005-12-13 06:30:00,212.519,212.555,212.464,212.52,789299996.0
2005-12-13 06:45:00,212.522,212.566,212.489,212.555,710000002.0
2005-12-13 07:00:00,212.543,212.549,212.489,212.518,703100000.0
2005-12-13 07:15:00,212.513,212.522,212.308,212.344,654099998.0
2005-12-13 07:30:00,212.346,212.375,212.271,212.339,693299996.0
2005-12-13 07:45:00,212.349,212.491,212.325,212.397,906400005.0
2005-12-13 08:00:00,212.395,212.513,212.39,212.51,750500000.0
2005-12-13 08:15:00,212.514,212.619,212.506,212.582,687299999.0
2005-12-13 08:30:00,212.57,212.692,212.516,212.675,790900000.0
2005-12-13 08:45:00,212.663,212.675,212.554,212.58,720500000.0
2005-12-13 09:00:00,212.576,212.668,212.558,212.575,743200000.0
2005-12-13 09:15:00,212.585,212.628,212.502,212.628,794999999.0
2005-12-13 09:30:00,212.643,212.836,212.625,212.813,851700002.0
2005-12-13 09:45:00,212.826,212.894,212.792,212.827,696600002.0
2005-12-13 10:00:00,212.822,212.847,212.658,212.835,753000000.0
2005-12-13 10:15:00,212.871,212.94,212.74,212.745,779900004.0
2005-12-13 10:30:00,212.749,212.78,212.646,212.674,787599996.0
2005-12-13 10:45:00,212.688,212.846,212.668,212.745,592000002.0
2005-12-13 11:00:00,212.753,212.879,212.721,212.867,708299999.0
2005-12-13 11:15:00,212.851,212.851,212.657,212.766,724300001.0
2005-12-13 11:30:00,212.768,212.773,212.417,212.47,794000000.0
2005-12-13 11:45:00,212.464,212.527,212.347,212.527,737800002.0
2005-12-13 12:00:00,212.54,212.771,212.474,212.68,715000000.0
2005-12-13 12:15:00,212.676,212.743,212.481,212.718,788500001.0
2005-12-13 12:30:00,212.717,212.729,212.394,212.507,762400000.0
2005-12-13 12:45:00,212.506,212.748,212.491,212.693,727800001.0
2005-12-13 13:00:00,212.678,212.785,212.657,212.758,757700000.0
2005-12-13 13:15:00,212.75,212.958,212.707,212.958,746099999.0
2005-12-13 13:30:00,212.95,212.95,212.65,212.748,797999999.0
2005-12-13 13:45:00,212.746,212.759,212.552,212.743,658099997.0
2005-12-13 14:00:00,212.75,212.773,212.566,212.661,593299999.0
2005-12-13 14:15:00,212.655,212.723,212.572,212.607,624800000.0
2005-12-13 14:30:00,212.59,212.699,212.531,212.655,672400000.0
2005-12-13 14:45:00,212.641,212.737,212.635,212.635,803100001.0
2005-12-13 15:00:00,212.625,212.757,212.611,212.714,715999998.0
2005-12-13 15:15:00,212.72,212.855,212.709,212.783,854100001.0
2005-12-13 15:30:00,212.744,212.865,212.744,212.845,749000000.0
2005-12-13 15:45:00,212.834,212.968,212.814,212.968,594000000.0
2005-12-13 16:00:00,212.996,212.996,212.793,212.823,652200002.0
2005-12-13 16:15:00,212.818,212.98,212.802,212.84,840600004.0
2005-12-13 16:30:00,212.834,212.892,212.671,212.677,778000000.0
2005-12-13 16:45:00,212.677,212.717,212.592,212.648,887100001.0
2005-12-13 17:00:00,212.648,212.778,212.643,212.725,667400000.0
2005-12-13 17:15:00,212.736,212.806,212.615,212.652,722999999.0
2005-12-13 17:30:00,212.637,212.7,212.63,212.667,874800000.0
2005-12-13 17:45:00,212.678,212.705,212.367,212.37,735999997.0
2005-12-13 18:00:00,212.39,212.504,212.367,212.427,8062099999.0
2005-12-13 18:15:00,212.424,212.457,212.304,212.36,7678300004.0
2005-12-13 18:30:00,212.37,212.427,212.219,212.233,4376700000.0
2005-12-13 18:45:00,212.223,212.267,212.105,212.23,3048600001.0
2005-12-13 19:00:00,212.225,212.261,212.085,212.085,2827199995.0
2005-12-13 19:15:00,212.089,212.11,211.906,211.918,3071400001.0
2005-12-13 19:30:00,211.915,212.144,211.91,212.117,3384200005.0
2005-12-13 19:45:00,212.118,212.246,212.108,212.222,2609199996.0
2005-12-13 20:00:00,212.228,212.238,212.162,212.19,2830499999.0
2005-12-13 20:15:00,212.195,212.313,212.18,212.27,3568400002.0
2005-12-13 20:30:00,212.28,212.308,212.22,212.23,4112600002.0
2005-12-13 20:45:00,212.236,212.285,212.218,212.254,3792100006.0
2005-12-13 21:00:00,212.255,212.519,212.068,212.299,3020800002.0
2005-12-13 21:15:00,212.281,212.364,211.97,212.226,3046200008.0
2005-12-13 21:30:00,212.201,212.391,212.055,212.091,1362699994.0
2005-12-13 21:45:00,212.097,212.399,212.069,212.197,1256100000.0
2005-12-13 22:00:00,212.186,212.275,212.141,212.191,1500999998.0
2005-12-13 22:15:00,212.193,212.309,212.19,212.26,1528900001.0
2005-12-13 22:30:00,212.252,212.372,212.177,212.294,1449400000.0
2005-12-13 22:45:00,212.303,212.385,212.269,212.358,1070900006.0
2005-12-13 23:00:00,212.38,212.46,212.235,212.247,651500001.0
2005-12-13 23:15:00,212.27,212.282,212.139,212.139,611700000.0
2005-12-13 23:30:00,212.164,212.193,212.127,212.156,610700003.0
2005-12-13 23:45:00,212.169,212.32,212.127,212.3,832500001.0
2005-12-14 00:00:00,212.3,212.422,212.233,212.342,801600001.0
2005-12-14 00:15:00,212.365,212.411,212.15,212.191,805300002.0
2005-12-14 00:30:00,212.187,212.356,212.168,212.335,607900000.0
2005-12-14 00:45:00,212.339,212.403,212.332,212.385,741600001.0
2005-12-14 01:00:00,212.393,212.422,212.295,212.295,672000002.0
2005-12-14 01:15:00,212.314,212.43,212.307,212.43,718700000.0
2005-12-14 01:30:00,212.435,212.481,212.314,212.323,795799998.0
2005-12-14 01:45:00,212.313,212.694,212.305,212.468,746300001.0
2005-12-14 02:00:00,212.471,212.493,212.326,212.333,690900000.0
2005-12-14 02:15:00,212.328,212.382,211.86,211.91,751300000.0
2005-12-14 02:30:00,211.928,212.006,211.885,212.006,712899999.0
2005-12-14 02:45:00,211.996,212.122,211.996,212.073,732600000.0
2005-12-14 03:00:00,212.06,212.068,211.533,211.693,728699999.0
2005-12-14 03:15:00,211.735,211.735,211.37,211.398,873899997.0
2005-12-14 03:30:00,211.38,211.473,211.049,211.049,739500002.0
2005-12-14 03:45:00,211.005,211.086,210.917,211.057,791599996.0
2005-12-14 04:00:00,211.07,211.183,210.863,210.867,731300000.0
2005-12-14 04:15:00,210.853,210.926,210.297,210.89,718599998.0
2005-12-14 04:30:00,210.89,210.905,210.633,210.671,740399999.0
2005-12-14 04:45:00,210.667,210.776,210.625,210.66,837900005.0
2005-12-14 05:00:00,210.688,210.925,210.688,210.876,810200001.0
2005-12-14 05:15:00,210.859,210.924,210.759,210.814,889100002.0
2005-12-14 05:30:00,210.826,210.902,210.787,210.865,719200000.0
2005-12-14 05:45:00,210.884,211.03,210.866,210.866,894400001.0
2005-12-14 06:00:00,210.877,210.9,210.748,210.785,855000000.0
2005-12-14 06:15:00,210.797,210.961,210.79,210.938,736300001.0
2005-12-14 06:30:00,210.925,210.947,210.876,210.894,661399998.0
2005-12-14 06:45:00,210.897,210.947,210.868,210.885,753899999.0
2005-12-14 07:00:00,210.887,210.918,210.73,210.74,670400000.0
2005-12-14 07:15:00,210.735,210.766,210.605,210.611,665100002.0
2005-12-14 07:30:00,210.595,210.605,210.473,210.478,618999998.0
2005-12-14 07:45:00,210.481,210.615,210.431,210.562,826500000.0
2005-12-14 08:00:00,210.561,210.63,210.444,210.535,729899998.0
2005-12-14 08:15:00,210.54,210.651,210.54,210.635,699200002.0
2005-12-14 08:30:00,210.617,210.737,210.604,210.62,925099996.0
2005-12-14 08:45:00,210.611,210.624,210.432,210.503,706900004.0
2005-12-14 09:00:00,210.501,210.56,210.244,210.541,782199999.0
2005-12-14 09:15:00,210.556,210.74,210.555,210.718,848000000.0
2005-12-14 09:30:00,210.729,210.748,210.585,210.644,709600001.0
2005-12-14 09:45:00,210.653,210.77,210.644,210.723,764400002.0
2005-12-14 10:00:00,210.714,210.865,210.667,210.827,685400000.0
2005-12-14 10:15:00,210.827,210.93,210.778,210.899,697900001.0
2005-12-14 10:30:00,210.884,210.884,210.631,210.734,723499997.0
2005-12-14 10:45:00,210.732,210.775,210.53,210.546,716199999.0
2005-12-14 11:00:00,210.558,210.662,210.533,210.627,609999999.0
2005-12-14 11:15:00,210.617,210.687,210.547,210.634,563100000.0
2005-12-14 11:30:00,210.599,210.599,210.07,210.112,821500002.0
2005-12-14 11:45:00,210.112,210.186,210.003,210.003,813199997.0
2005-12-14 12:00:00,210.013,210.059,209.973,210.036,863800002.0
2005-12-14 12:15:00,210.027,210.043,209.905,209.974,723800001.0
2005-12-14 12:30:00,209.977,210.033,209.706,209.822,780199998.0
2005-12-14 12:45:00,209.84,210.033,209.805,210.001,755199996.0
2005-12-14 13:00:00,210.002,210.168,209.975,210.154,830899999.0
2005-12-14 13:15:00,210.155,210.243,210.102,210.148,800600001.0
2005-12-14 13:30:00,210.155,210.197,209.923,209.941,712900000.0
2005-12-14 13:45:00,209.922,210.023,209.763,209.922,756499999.0
2005-12-14 14:00:00,209.917,209.954,209.835,209.922,735399999.0
2005-12-14 14:15:00,209.924,210.183,209.88,210.153,692300000.0
2005-12-14 14:30:00,210.134,210.21,210.076,210.142,595900000.0
2005-12-14 14:45:00,210.135,210.155,209.764,209.774,759700002.0
2005-12-14 15:00:00,209.766,209.836,209.69,209.69,639900001.0
2005-12-14 15:15:00,209.689,209.702,209.49,209.557,754300004.0
2005-12-14 15:30:00,209.49,209.585,208.977,209.271,769499999.0
2005-12-14 15:45:00,209.245,209.282,208.812,208.821,703699999.0
2005-12-14 16:00:00,208.839,208.839,208.516,208.564,708500001.0
2005-12-14 16:15:00,208.57,208.738,208.475,208.502,582499998.0
2005-12-14 16:30:00,208.487,208.648,208.484,208.588,860500005.0
2005-12-14 16:45:00,208.586,208.677,208.4,208.4,879999999.0
2005-12-14 17:00:00,208.396,208.413,208.201,208.312,716700003.0
2005-12-14 17:15:00,208.312,208.353,208.162,208.162,879600004.0
2005-12-14 17:30:00,208.111,208.135,207.751,207.934,763799998.0
2005-12-14 17:45:00,207.961,208.031,207.567,207.575,739899998.0
2005-12-14 18:00:00,207.58,207.775,207.558,207.688,7689099994.0
2005-12-14 18:15:00,207.691,207.763,207.259,207.353,8182100002.0
2005-12-14 18:30:00,207.357,207.505,207.212,207.33,4269000002.0
2005-12-14 18:45:00,207.353,207.389,207.047,207.212,3075400003.0
2005-12-14 19:00:00,207.181,207.206,206.902,206.978,2971200005.0
2005-12-14 19:15:00,206.974,207.487,206.897,207.482,3138199998.0
2005-12-14 19:30:00,207.49,207.588,207.172,207.193,3084499998.0
2005-12-14 19:45:00,207.192,207.489,207.131,207.473,2238100001.0
2005-12-14 20:00:00,207.495,207.567,207.397,207.563,2781500001.0
2005-12-14 20:15:00,207.58,207.641,207.382,207.395,3728199998.0
2005-12-14 20:30:00,207.4,207.563,207.284,207.334,4273099995.0
2005-12-14 20:45:00,207.351,207.354,207.053,207.125,3913400005.0
2005-12-14 21:00:00,207.132,207.391,207.037,207.345,2880399997.0
2005-12-14 21:15:00,207.356,207.509,207.338,207.502,3084399993.0
2005-12-14 21:30:00,207.532,207.813,207.524,207.757,1363499999.0
2005-12-14 21:45:00,207.767,208.072,207.708,207.976,1401099997.0
2005-12-14 22:00:00,207.959,207.983,207.814,207.959,1448900000.0
2005-12-14 22:15:00,207.983,208.151,207.983,208.14,1370799998.0
2005-12-14 22:30:00,208.135,208.144,207.991,208.005,1313400007.0
2005-12-14 22:45:00,208.014,208.024,207.903,207.933,1066300002.0
2005-12-14 23:00:00,207.923,207.988,207.817,207.915,799899999.0
2005-12-14 23:15:00,207.935,207.99,207.836,207.97,787599997.0
2005-12-14 23:30:00,207.975,208.085,207.951,208.05,610700001.0
2005-12-14 23:45:00,208.053,208.114,208.032,208.08,710600002.0
2005-12-15 00:00:00,208.06,208.17,207.966,208.005,817100001.0
2005-12-15 00:15:00,208.015,208.274,208.008,208.232,756300002.0
2005-12-15 00:30:00,208.218,208.335,208.084,208.128,642900002.0
2005-12-15 00:45:00,208.107,208.243,208.055,208.217,580200000.0
2005-12-15 01:00:00,208.262,208.477,208.262,208.405,633300000.0
2005-12-15 01:15:00,208.436,208.522,208.436,208.475,792400005.0
2005-12-15 01:30:00,208.484,208.588,208.442,208.451,621300001.0
2005-12-15 01:45:00,208.443,208.443,208.041,208.18,761100000.0
2005-12-15 02:00:00,208.176,208.202,207.985,208.016,687500000.0
2005-12-15 02:15:00,208.003,208.233,207.966,208.233,738100002.0
2005-12-15 02:30:00,208.236,208.458,208.152,208.458,764000001.0
2005-12-15 02:45:00,208.427,208.435,208.155,208.252,768700003.0
2005-12-15 03:00:00,208.227,208.24,207.976,208.015,892600001.0
2005-12-15 03:15:00,208.022,208.036,207.761,207.94,783400001.0
2005-12-15 03:30:00,207.932,208.056,207.834,207.872,822600001.0
2005-12-15 03:45:00,207.876,208.01,207.825,207.878,632900000.0
2005-12-15 04:00:00,207.878,207.96,207.784,207.791,712299999.0
2005-12-15 04:15:00,207.792,207.801,207.72,207.74,794899998.0
2005-12-15 04:30:00,207.748,207.757,207.646,207.665,692899997.0
2005-12-15 04:45:00,207.66,207.702,207.599,207.635,711900000.0
2005-12-15 05:00:00,207.64,207.868,207.632,207.868,798899998.0
2005-12-15 05:15:00,207.848,207.888,207.791,207.824,651800000.0
2005-12-15 05:30:00,207.848,207.854,207.583,207.598,783999999.0
2005-12-15 05:45:00,207.602,207.723,207.598,207.672,807500000.0
2005-12-15 06:00:00,207.67,207.829,207.649,207.748,671099999.0
2005-12-15 06:15:00,207.748,207.868,207.746,207.784,744600000.0
2005-12-15 06:30:00,207.776,207.804,207.689,207.715,588099999.0
2005-12-15 06:45:00,207.721,207.729,207.626,207.665,789200000.0
2005-12-15 07:00:00,207.676,207.729,207.664,207.678,701800000.0
2005-12-15 07:15:00,207.677,207.693,207.603,207.681,780800003.0
2005-12-15 07:30:00,207.681,207.809,207.642,207.722,720200002.0
2005-12-15 07:45:00,207.727,207.766,207.642,207.663,752700001.0
2005-12-15 08:00:00,207.662,207.712,207.611,207.69,794300005.0
2005-12-15 08:15:00,207.692,207.716,207.626,207.64,784700002.0
2005-12-15 08:30:00,207.635,207.644,207.451,207.478,640499999.0
2005-12-15 08:45:00,207.47,207.527,207.353,207.41,733300003.0
2005-12-15 09:00:00,207.413,207.441,206.919,206.982,712400002.0
2005-12-15 09:15:00,206.96,207.005,206.835,206.96,842300001.0
2005-12-15 09:30:00,206.953,206.953,206.772,206.807,696799999.0
2005-12-15 09:45:00,206.82,206.846,206.045,206.095,745300001.0
2005-12-15 10:00:00,206.119,206.599,205.921,206.413,759299998.0
2005-12-15 10:15:00,206.436,206.506,206.321,206.321,821600001.0
2005-12-15 10:30:00,206.318,206.39,206.104,206.179,769400000.0
2005-12-15 10:45:00,206.202,206.202,205.895,205.935,724400001.0
2005-12-15 11:00:00,205.925,205.942,205.714,205.722,692500003.0
2005-12-15 11:15:00,205.724,205.922,205.645,205.88,773100000.0
2005-12-15 11:30:00,205.877,206.166,205.416,205.605,813000002.0
2005-12-15 11:45:00,205.617,205.774,205.592,205.7,637200000.0
2005-12-15 12:00:00,205.713,205.795,205.655,205.73,767600000.0
2005-12-15 12:15:00,205.731,205.731,205.459,205.475,814399996.0
2005-12-15 12:30:00,205.481,205.709,205.436,205.551,851300000.0
2005-12-15 12:45:00,205.555,205.88,205.548,205.683,735100000.0
2005-12-15 13:00:00,205.681,205.824,205.609,205.746,756600000.0
2005-12-15 13:15:00,205.734,205.779,205.677,205.712,727100004.0
2005-12-15 13:30:00,205.687,206.062,205.615,205.718,759700001.0
2005-12-15 13:45:00,205.684,205.781,205.449,205.476,692800002.0
2005-12-15 14:00:00,205.477,205.535,205.437,205.488,728400000.0
2005-12-15 14:15:00,205.494,205.58,205.291,205.566,774000000.0
2005-12-15 14:30:00,205.553,205.769,205.349,205.497,614100000.0
2005-12-15 14:45:00,205.5,205.642,205.466,205.548,863200002.0
2005-12-15 15:00:00,205.549,205.753,205.532,205.753,661799997.0
2005-12-15 15:15:00,205.746,205.781,205.436,205.516,793100000.0
2005-12-15 15:30:00,205.467,205.682,205.374,205.613,759100002.0
2005-12-15 15:45:00,205.614,205.64,205.36,205.37,551999998.0
2005-12-15 16:00:00,205.36,205.905,205.36,205.747,639000002.0
2005-12-15 16:15:00,205.758,205.867,205.612,205.853,894500005.0
2005-12-15 16:30:00,205.847,205.886,205.618,205.618,899100000.0
2005-12-15 16:45:00,205.604,205.713,205.303,205.303,864200002.0
2005-12-15 17:00:00,205.293,205.475,205.284,205.455,733000001.0
2005-12-15 17:15:00,205.48,205.613,205.198,205.613,695500000.0
2005-12-15 17:30:00,205.591,205.794,205.418,205.714,795400002.0
2005-12-15 17:45:00,205.732,205.732,205.361,205.475,865899998.0
2005-12-15 18:00:00,205.504,205.623,205.304,205.443,8233100000.0
2005-12-15 18:15:00,205.439,205.71,205.298,205.71,7693199997.0
2005-12-15 18:30:00,205.707,205.881,205.675,205.851,4549900000.0
2005-12-15 18:45:00,205.86,205.933,205.613,205.635,2968300000.0
2005-12-15 19:00:00,205.629,205.807,205.594,205.797,2959500002.0
2005-12-15 19:15:00,205.794,205.879,205.686,205.743,3014599994.0
2005-12-15 19:30:00,205.723,205.73,205.505,205.54,3481399996.0
2005-12-15 19:45:00,205.547,205.679,205.489,205.625,2276699998.0
2005-12-15 20:00:00,205.635,205.705,205.575,205.645,2647500002.0
2005-12-15 20:15:00,205.675,205.687,205.591,205.674,3661700010.0
2005-12-15 20:30:00,205.678,205.678,205.516,205.528,3985099999.0
2005-12-15 20:45:00,205.528,205.592,205.423,205.578,3713300000.0
2005-12-15 21:00:00,205.58,205.618,205.368,205.377,3097200001.0
2005-12-15 21:15:00,205.363,205.49,205.287,205.455,2797600002.0
2005-12-15 21:30:00,205.448,205.548,205.425,205.484,1456099999.0
2005-12-15 21:45:00,205.475,205.475,205.187,205.187,1214600004.0
2005-12-15 22:00:00,205.176,205.405,205.171,205.246,1452400006.0
2005-12-15 22:15:00,205.247,205.425,205.223,205.424,1434700000.0
2005-12-15 22:30:00,205.428,205.526,205.395,205.4,1360899998.0
2005-12-15 22:45:00,205.396,205.396,205.194,205.205,1093399999.0
2005-12-15 23:00:00,205.192,205.225,204.958,205.075,711400003.0
2005-12-15 23:15:00,205.095,205.183,205.072,205.087,759999995.0
2005-12-15 23:30:00,205.115,205.139,205.012,205.034,667299998.0
2005-12-15 23:45:00,205.039,205.11,205.009,205.1,637100001.0
2005-12-16 00:00:00,205.132,205.275,205.103,205.222,813000002.0
2005-12-16 00:15:00,205.218,205.298,205.111,205.212,748099996.0
2005-12-16 00:30:00,205.207,205.431,205.148,205.39,648599998.0
2005-12-16 00:45:00,205.364,205.446,205.336,205.428,618700003.0
2005-12-16 01:00:00,205.456,205.492,205.42,205.445,681500003.0
2005-12-16 01:15:00,205.446,205.446,205.312,205.35,770400001.0
2005-12-16 01:30:00,205.359,205.486,205.359,205.402,752999999.0
2005-12-16 01:45:00,205.409,205.444,205.235,205.268,720500002.0
2005-12-16 02:00:00,205.287,205.287,204.469,204.491,732800004.0
2005-12-16 02:15:00,204.438,204.438,204.18,204.295,905200003.0
2005-12-16 02:30:00,204.311,204.572,204.149,204.153,731900001.0
2005-12-16 02:45:00,204.054,204.21,203.933,204.21,716699998.0
2005-12-16 03:00:00,204.214,204.32,204.1,204.32,779600002.0
2005-12-16 03:15:00,204.373,204.894,204.373,204.744,780799998.0
2005-12-16 03:30:00,204.742,204.992,204.742,204.901,719099998.0
2005-12-16 03:45:00,204.907,204.92,204.696,204.833,658700000.0
2005-12-16 04:00:00,204.833,204.85,204.661,204.717,859699999.0
2005-12-16 04:15:00,204.713,204.845,204.504,204.539,662600000.0
2005-12-16 04:30:00,204.539,204.539,204.276,204.52,680699998.0
2005-12-16 04:45:00,204.519,204.73,204.519,204.704,664000000.0
2005-12-16 05:00:00,204.707,204.707,204.586,204.603,854400001.0
2005-12-16 05:15:00,204.602,204.683,204.598,204.669,786099998.0
2005-12-16 05:30:00,204.7,204.747,204.538,204.612,675499997.0
2005-12-16 05:45:00,204.618,204.666,204.447,204.461,774600001.0
2005-12-16 06:00:00,204.483,204.585,204.475,204.496,771100003.0
2005-12-16 06:15:00,204.483,204.519,204.305,204.433,740700002.0
2005-12-16 06:30:00,204.449,204.492,204.192,204.277,687000000.0
2005-12-16 06:45:00,204.283,204.283,204.072,204.19,733200001.0
2005-12-16 07:00:00,204.189,204.219,204.123,204.191,807399998.0
2005-12-16 07:15:00,204.189,204.298,204.189,204.256,677700001.0
2005-12-16 07:30:00,204.247,204.297,204.174,204.198,670000002.0
2005-12-16 07:45:00,204.205,204.345,204.203,204.252,948500002.0
2005-12-16 08:00:00,204.266,204.282,204.19,204.238,661700002.0
2005-12-16 08:15:00,204.241,204.641,204.226,204.522,593200001.0
2005-12-16 08:30:00,204.51,204.51,204.302,204.384,824300000.0
2005-12-16 08:45:00,204.378,204.511,204.323,204.49,717799999.0
2005-12-16 09:00:00,204.479,204.795,204.479,204.749,651399999.0
2005-12-16 09:15:00,204.782,205.022,204.692,204.918,791699997.0
2005-12-16 09:30:00,204.913,205.055,204.582,204.6,790299998.0
2005-12-16 09:45:00,204.619,204.897,204.619,204.857,824900000.0
2005-12-16 10:00:00,204.855,205.317,204.836,205.314,702500005.0
2005-12-16 10:15:00,205.323,205.405,205.153,205.361,680799999.0
2005-12-16 10:30:00,205.381,205.697,205.351,205.552,805600002.0
2005-12-16 10:45:00,205.57,206.076,205.561,206.076,732300000.0
2005-12-16 11:00:00,206.117,206.293,206.094,206.173,670400000.0
2005-12-16 11:15:00,206.169,206.268,206.099,206.099,838799999.0
2005-12-16 11:30:00,206.089,206.128,205.696,205.705,725199999.0
2005-12-16 11:45:00,205.71,206.206,205.702,206.115,736600002.0
2005-12-16 12:00:00,206.113,206.141,205.906,206.007,767199999.0
2005-12-16 12:15:00,205.991,206.009,205.507,205.509,738600001.0
2005-12-16 12:30:00,205.517,205.821,205.517,205.766,796700001.0
2005-12-16 12:45:00,205.756,205.832,205.577,205.653,709900000.0
2005-12-16 13:00:00,205.643,205.71,205.512,205.605,794100002.0
2005-12-16 13:15:00,205.608,205.618,205.41,205.522,727799997.0
2005-12-16 13:30:00,205.531,205.667,205.512,205.662,763600003.0
2005-12-16 13:45:00,205.648,205.686,205.447,205.616,767799996.0
2005-12-16 14:00:00,205.618,205.651,205.404,205.454,751500002.0
2005-12-16 14:15:00,205.466,205.496,205.38,205.432,743800003.0
2005-12-16 14:30:00,205.422,205.544,205.422,205.462,692299998.0
2005-12-16 14:45:00,205.455,205.529,205.369,205.527,850200003.0
2005-12-16 15:00:00,205.527,205.696,205.45,205.537,781800001.0
2005-12-16 15:15:00,205.552,205.698,205.527,205.554,700900001.0
2005-12-16 15:30:00,205.572,205.843,205.53,205.809,706400001.0
2005-12-16 15:45:00,205.799,205.882,205.705,205.714,752000000.0
2005-12-16 16:00:00,205.683,205.783,205.675,205.758,761999997.0
2005-12-16 16:15:00,205.77,205.781,205.479,205.65,866000000.0
2005-12-16 16:30:00,205.63,205.679,205.499,205.644,741999999.0
2005-12-16 16:45:00,205.634,205.726,205.622,205.675,800200001.0
2005-12-16 17:00:00,205.694,205.77,205.375,205.388,782700001.0
2005-12-16 17:15:00,205.394,205.601,205.373,205.547,668400000.0
2005-12-16 17:30:00,205.518,205.565,205.329,205.39,792900000.0
2005-12-16 17:45:00,205.405,205.407,205.095,205.145,705800000.0
2005-12-16 18:00:00,205.165,205.234,205.061,205.215,8051300011.0
2005-12-16 18:15:00,205.231,205.378,204.974,205.056,7823600003.0
2005-12-16 18:30:00,205.102,205.191,205.037,205.166,4576800009.0
2005-12-16 18:45:00,205.163,205.259,205.041,205.066,3014000001.0
2005-12-16 19:00:00,205.069,205.364,205.045,205.342,2631499996.0
2005-12-16 19:15:00,205.342,205.568,205.319,205.438,3078500003.0
2005-12-16 19:30:00,205.443,205.456,205.2,205.314,3146400004.0
2005-12-16 19:45:00,205.317,205.464,205.179,205.19,2433200003.0
2005-12-16 20:00:00,205.195,205.243,205.105,205.233,2850199997.0
2005-12-16 20:15:00,205.235,205.296,205.158,205.174,3489599998.0
2005-12-16 20:30:00,205.18,205.249,205.136,205.16,4217400011.0
2005-12-16 20:45:00,205.152,205.208,204.974,204.987,3890000004.0
2005-12-16 21:00:00,204.986,205.133,204.957,205.066,3122000005.0
2005-12-16 21:15:00,205.068,205.175,205.054,205.146,2944299997.0
2005-12-16 21:30:00,205.14,205.363,205.135,205.184,1330799997.0
2005-12-16 21:45:00,205.186,205.186,204.988,205.038,1268800000.0
2005-12-16 22:00:00,205.023,205.052,204.963,205.012,1518800003.0
2005-12-16 22:15:00,205.013,205.074,205.009,205.057,1433199998.0
2005-12-16 22:30:00,205.065,205.138,205.007,205.075,1350000001.0
2005-12-16 22:45:00,205.082,205.124,204.992,204.992,1139300002.0
2005-12-16 23:00:00,204.966,205.031,204.94,204.942,829000004.0
2005-12-16 23:15:00,204.95,205.011,204.925,204.925,651000002.0
2005-12-16 23:30:00,204.939,204.95,204.904,204.927,624000000.0
2005-12-16 23:45:00,204.931,205.132,204.91,205.06,857899999.0
2005-12-19 00:00:00,204.47,204.501,204.371,204.445,816399999.0
2005-12-19 00:15:00,204.45,204.525,204.422,204.499,673900000.0
2005-12-19 00:30:00,204.512,204.512,204.384,204.446,707099998.0
2005-12-19 00:45:00,204.419,204.526,204.401,204.467,710500001.0
2005-12-19 01:00:00,204.423,204.642,204.405,204.587,775899998.0
2005-12-19 01:15:00,204.605,204.703,204.551,204.631,825299999.0
2005-12-19 01:30:00,204.653,204.785,204.642,204.77,574099999.0
2005-12-19 01:45:00,204.77,204.833,204.711,204.776,794900003.0
2005-12-19 02:00:00,204.765,204.876,204.743,204.781,744199997.0
2005-12-19 02:15:00,204.785,204.84,204.746,204.762,705200001.0
2005-12-19 02:30:00,204.755,204.861,204.735,204.767,730700002.0
2005-12-19 02:45:00,204.751,204.9,204.699,204.765,803900002.0
2005-12-19 03:00:00,204.767,204.768,204.606,204.71,720799997.0
2005-12-19 03:15:00,204.711,204.855,204.679,204.838,768800000.0
2005-12-19 03:30:00,204.852,205.504,204.852,205.48,697299999.0
2005-12-19 03:45:00,205.477,205.864,205.47,205.856,690499999.0
2005-12-19 04:00:00,205.822,205.834,205.654,205.685,709500001.0
2005-12-19 04:15:00,205.692,205.773,205.57,205.762,654700001.0
2005-12-19 04:30:00,205.76,205.863,205.693,205.798,590700002.0
2005-12-19 04:45:00,205.775,205.873,205.747,205.757,639900001.0
2005-12-19 05:00:00,205.766,206.029,205.757,205.99,868099999.0
2005-12-19 05:15:00,206.015,206.071,205.924,205.945,876500005.0
2005-12-19 05:30:00,205.958,205.978,205.842,205.903,645400003.0
2005-12-19 05:45:00,205.908,205.943,205.792,205.803,686300002.0
2005-12-19 06:00:00,205.795,205.872,205.764,205.843,745899998.0
2005-12-19 06:15:00,205.844,205.86,205.768,205.8,762999998.0
2005-12-19 06:30:00,205.798,205.897,205.786,205.859,731200004.0
2005-12-19 06:45:00,205.852,205.898,205.83,205.867,631100002.0
2005-12-19 07:00:00,205.879,205.99,205.869,205.959,760300000.0
2005-12-19 07:15:00,205.952,206.042,205.94,205.961,606199998.0
2005-12-19 07:30:00,205.956,206.121,205.956,206.097,677499997.0
2005-12-19 07:45:00,206.098,206.16,206.076,206.156,811400002.0
2005-12-19 08:00:00,206.149,206.149,205.99,206.111,698700000.0
2005-12-19 08:15:00,206.122,206.358,206.118,206.234,792200001.0
2005-12-19 08:30:00,206.211,206.312,206.15,206.219,753899999.0
2005-12-19 08:45:00,206.21,206.338,206.199,206.336,724000002.0
2005-12-19 09:00:00,206.342,206.512,206.212,206.249,693099999.0
2005-12-19 09:15:00,206.257,206.279,206.097,206.109,854999999.0
2005-12-19 09:30:00,206.109,206.193,205.804,205.95,742699995.0
2005-12-19 09:45:00,205.96,205.966,205.685,205.948,739800000.0
2005-12-19 10:00:00,205.943,205.957,205.615,205.795,680200001.0
2005-12-19 10:15:00,205.794,205.953,205.767,205.836,799300003.0
2005-12-19 10:30:00,205.825,205.863,205.735,205.743,834300005.0
2005-12-19 10:45:00,205.749,205.751,205.585,205.662,622000001.0
2005-12-19 11:00:00,205.673,205.673,205.562,205.658,599999999.0
2005-12-19 11:15:00,205.65,205.65,205.439,205.476,706199998.0
2005-12-19 11:30:00,205.472,205.482,205.196,205.216,861900001.0
2005-12-19 11:45:00,205.226,205.243,205.062,205.107,790699995.0
2005-12-19 12:00:00,205.119,205.428,205.075,205.291,805199997.0
2005-12-19 12:15:00,205.285,205.42,205.211,205.263,838600001.0
2005-12-19 12:30:00,205.271,205.375,205.094,205.116,782100001.0
2005-12-19 12:45:00,205.111,205.2,205.073,205.18,740200001.0
2005-12-19 13:00:00,205.168,205.195,205.106,205.139,694600000.0
2005-12-19 13:15:00,205.117,205.152,204.931,204.973,716599998.0
2005-12-19 13:30:00,204.99,205.359,204.99,205.329,655800004.0
2005-12-19 13:45:00,205.298,205.313,205.116,205.123,716999999.0
2005-12-19 14:00:00,205.102,205.118,205.031,205.098,638700004.0
2005-12-19 14:15:00,205.111,205.233,205.059,205.073,624399999.0
2005-12-19 14:30:00,205.055,205.16,205.008,205.028,673000004.0
2005-12-19 14:45:00,205.014,205.021,204.85,204.894,799400001.0
2005-12-19 15:00:00,204.88,205.004,204.815,204.859,670900000.0
2005-12-19 15:15:00,204.872,204.929,204.706,204.73,721399997.0
2005-12-19 15:30:00,204.735,204.878,204.728,204.762,648100000.0
2005-12-19 15:45:00,204.761,204.882,204.756,204.794,635700001.0
2005-12-19 16:00:00,204.795,204.845,204.769,204.845,654999997.0
2005-12-19 16:15:00,204.851,204.932,204.74,204.921,757600001.0
2005-12-19 16:30:00,204.908,204.976,204.783,204.802,868799999.0
2005-12-19 16:45:00,204.8,204.825,204.614,204.625,799199998.0
2005-12-19 17:00:00,204.634,204.689,204.561,204.562,662199997.0
2005-12-19 17:15:00,204.565,204.692,204.486,204.692,614000004.0
2005-12-19 17:30:00,204.679,204.815,204.601,204.685,691499999.0
2005-12-19 17:45:00,204.708,204.737,204.445,204.462,706800001.0
2005-12-19 18:00:00,204.466,204.551,204.427,204.517,8550700004.0
2005-12-19 18:15:00,204.527,204.559,204.465,204.519,7592200004.0
2005-12-19 18:30:00,204.531,204.555,204.379,204.407,4529499998.0
2005-12-19 18:45:00,204.402,204.599,204.387,204.599,3072700004.0
2005-12-19 19:00:00,204.594,204.792,204.471,204.648,2770099997.0
2005-12-19 19:15:00,204.642,204.645,204.393,204.408,2992699995.0
2005-12-19 19:30:00,204.402,204.443,204.304,204.388,3271200005.0
2005-12-19 19:45:00,204.378,204.412,204.304,204.377,2283600001.0
2005-12-19 20:00:00,204.375,204.378,204.146,204.243,2728800006.0
2005-12-19 20:15:00,204.253,204.328,204.24,204.31,3394700003.0
2005-12-19 20:30:00,204.32,204.326,204.145,204.173,4364900009.0
2005-12-19 20:45:00,204.18,204.302,204.165,204.281,4004699999.0
2005-12-19 21:00:00,204.288,204.305,204.204,204.261,2824900001.0
2005-12-19 21:15:00,204.259,204.283,204.183,204.2,2804400003.0
2005-12-19 21:30:00,204.2,204.342,204.076,204.322,1401699998.0
2005-12-19 21:45:00,204.324,204.424,204.312,204.394,1222499999.0
2005-12-19 22:00:00,204.396,204.524,204.384,204.51,1502300002.0
2005-12-19 22:15:00,204.51,204.542,204.42,204.438,1543100003.0
2005-12-19 22:30:00,204.44,204.515,204.407,204.481,1414099998.0
2005-12-19 22:45:00,204.482,204.512,204.434,204.453,1121700002.0
2005-12-19 23:00:00,204.458,204.515,204.43,204.504,607600001.0
2005-12-19 23:15:00,204.508,204.515,204.391,204.502,616899997.0
2005-12-19 23:30:00,204.528,204.71,204.5,204.632,734000002.0
2005-12-19 23:45:00,204.639,204.68,204.576,204.65,680100001.0
2005-12-20 00:00:00,204.685,204.754,204.589,204.63,723000000.0
2005-12-20 00:15:00,204.58,204.649,204.491,204.594,781799999.0
2005-12-20 00:30:00,204.589,204.71,204.538,204.71,605200002.0
2005-12-20 00:45:00,204.709,204.808,204.68,204.763,716299998.0
2005-12-20 01:00:00,204.775,204.818,204.607,204.653,724300000.0
2005-12-20 01:15:00,204.671,204.705,204.617,204.67,873600003.0
2005-12-20 01:30:00,204.675,204.749,204.611,204.693,785100001.0
2005-12-20 01:45:00,204.684,204.763,204.546,204.546,661699999.0
2005-12-20 02:00:00,204.557,204.619,204.428,204.6,787999999.0
2005-12-20 02:15:00,204.599,204.819,204.59,204.792,744299998.0
2005-12-20 02:30:00,204.789,205.012,204.78,204.896,735300001.0
2005-12-20 02:45:00,204.872,204.92,204.823,204.846,762300003.0
2005-12-20 03:00:00,204.831,204.89,204.697,204.697,848100002.0
2005-12-20 03:15:00,204.693,204.962,204.658,204.908,623000001.0
2005-12-20 03:30:00,204.898,205.079,204.894,205.056,760699999.0
2005-12-20 03:45:00,205.049,205.056,204.875,204.936,722600003.0
2005-12-20 04:00:00,204.916,204.97,204.862,204.955,763599999.0
2005-12-20 04:15:00,204.958,205.014,204.943,204.943,670899998.0
2005-12-20 04:30:00,204.94,205.0,204.907,204.933,721700001.0
2005-12-20 04:45:00,204.921,205.136,204.921,205.124,554700001.0
2005-12-20 05:00:00,205.149,205.35,205.137,205.232,755699998.0
2005-12-20 05:15:00,205.219,205.343,205.119,205.308,686400002.0
2005-12-20 05:30:00,205.317,205.42,205.292,205.366,653100001.0
2005-12-20 05:45:00,205.353,205.42,205.295,205.361,792999999.0
2005-12-20 06:00:00,205.352,205.384,205.268,205.294,711299999.0
2005-12-20 06:15:00,205.283,205.283,205.18,205.243,735300002.0
2005-12-20 06:30:00,205.232,205.235,205.092,205.132,642299999.0
2005-12-20 06:45:00,205.143,205.189,205.072,205.176,702300000.0
2005-12-20 07:00:00,205.162,205.323,205.128,205.307,864100001.0
2005-12-20 07:15:00,205.297,205.306,205.204,205.246,847200000.0
2005-12-20 07:30:00,205.235,205.43,205.235,205.396,678100004.0
2005-12-20 07:45:00,205.404,205.428,205.296,205.32,826899998.0
2005-12-20 08:00:00,205.314,205.338,205.255,205.262,681100001.0
2005-12-20 08:15:00,205.262,205.35,205.246,205.328,717899999.0
2005-12-20 08:30:00,205.311,205.311,205.17,205.215,997800004.0
2005-12-20 08:45:00,205.206,205.322,205.182,205.315,763200001.0
2005-12-20 09:00:00,205.308,205.493,205.304,205.47,635700000.0
2005-12-20 09:15:00,205.464,205.516,205.279,205.315,685900002.0
2005-12-20 09:30:00,205.32,205.426,205.291,205.373,700800002.0
2005-12-20 09:45:00,205.371,205.415,205.319,205.369,705799998.0
2005-12-20 10:00:00,205.375,205.478,205.311,205.388,674199998.0
2005-12-20 10:15:00,205.402,205.441,205.275,205.322,651900000.0
2005-12-20 10:30:00,205.324,205.363,205.202,205.204,825300002.0
2005-12-20 10:45:00,205.213,205.51,205.198,205.503,692099998.0
2005-12-20 11:00:00,205.501,205.552,205.436,205.536,683900000.0
2005-12-20 11:15:00,205.521,205.523,205.316,205.38,757799997.0
2005-12-20 11:30:00,205.372,205.412,205.051,205.115,639100004.0
2005-12-20 11:45:00,205.106,205.281,205.084,205.117,659400000.0
2005-12-20 12:00:00,205.129,205.15,205.037,205.13,737500002.0
2005-12-20 12:15:00,205.127,205.573,205.038,205.54,685400001.0
2005-12-20 12:30:00,205.532,205.727,205.486,205.593,769300003.0
2005-12-20 12:45:00,205.603,205.774,205.589,205.757,729199999.0
2005-12-20 13:00:00,205.75,205.808,205.596,205.729,852900000.0
2005-12-20 13:15:00,205.72,205.8,205.61,205.794,792700000.0
2005-12-20 13:30:00,205.786,205.805,205.733,205.793,743400002.0
2005-12-20 13:45:00,205.781,205.98,205.756,205.807,686400000.0
2005-12-20 14:00:00,205.799,205.841,205.71,205.813,660899998.0
2005-12-20 14:15:00,205.805,205.805,205.636,205.69,698999999.0
2005-12-20 14:30:00,205.658,205.671,205.451,205.56,796200000.0
2005-12-20 14:45:00,205.557,205.572,205.434,205.481,727300001.0
2005-12-20 15:00:00,205.472,205.502,205.357,205.468,737800001.0
2005-12-20 15:15:00,205.479,205.567,205.438,205.557,738900003.0
2005-12-20 15:30:00,205.553,205.72,205.463,205.679,747800002.0
2005-12-20 15:45:00,205.67,205.699,205.55,205.579,654599998.0
2005-12-20 16:00:00,205.571,205.609,205.386,205.538,546799999.0
2005-12-20 16:15:00,205.529,205.592,205.42,205.42,788900003.0
2005-12-20 16:30:00,205.407,205.495,205.364,205.445,771100001.0
2005-12-20 16:45:00,205.457,205.515,205.414,205.514,907400000.0
2005-12-20 17:00:00,205.509,205.646,205.408,205.45,699900004.0
2005-12-20 17:15:00,205.456,205.615,205.399,205.604,735999999.0
2005-12-20 17:30:00,205.59,205.81,205.539,205.693,629100001.0
2005-12-20 17:45:00,205.71,205.71,205.552,205.694,663500001.0
2005-12-20 18:00:00,205.72,205.73,205.443,205.515,7842799988.0
2005-12-20 18:15:00,205.536,205.579,205.465,205.559,7750099998.0
2005-12-20 18:30:00,205.568,205.72,205.55,205.572,4749900001.0
2005-12-20 18:45:00,205.56,205.594,205.224,205.245,3073300008.0
2005-12-20 19:00:00,205.217,205.235,205.098,205.098,2837699999.0
2005-12-20 19:15:00,205.098,205.48,205.098,205.463,2980400001.0
2005-12-20 19:30:00,205.46,205.535,205.332,205.332,3449300000.0
2005-12-20 19:45:00,205.334,205.342,205.173,205.247,2316199999.0
2005-12-20 20:00:00,205.246,205.487,205.237,205.462,2699200002.0
2005-12-20 20:15:00,205.464,205.577,205.416,205.507,3539199996.0
2005-12-20 20:30:00,205.512,205.572,205.405,205.454,4038999997.0
2005-12-20 20:45:00,205.456,205.503,205.382,205.488,3987000006.0
2005-12-20 21:00:00,205.488,205.516,205.39,205.44,2922500002.0
2005-12-20 21:15:00,205.442,205.56,205.41,205.549,2974500002.0
2005-12-20 21:30:00,205.549,205.678,205.528,205.643,1446399997.0
2005-12-20 21:45:00,205.649,205.672,205.389,205.394,1118099998.0
2005-12-20 22:00:00,205.378,205.453,205.289,205.289,1533300002.0
2005-12-20 22:15:00,205.284,205.422,205.284,205.385,1626599995.0
2005-12-20 22:30:00,205.367,205.4,205.313,205.336,1447599999.0
2005-12-20 22:45:00,205.342,205.361,205.25,205.25,1217600003.0
2005-12-20 23:00:00,205.24,205.343,205.24,205.325,677500001.0
2005-12-20 23:15:00,205.338,205.391,205.301,205.37,809400000.0
2005-12-20 23:30:00,205.402,205.565,205.388,205.524,711400000.0
2005-12-20 23:45:00,205.529,205.731,205.512,205.69,717999999.0
2005-12-21 00:00:00,205.702,205.702,205.468,205.505,794000002.0
2005-12-21 00:15:00,205.48,205.526,205.386,205.406,702400000.0
2005-12-21 00:30:00,205.394,205.398,205.295,205.322,610300000.0
2005-12-21 00:45:00,205.312,205.415,205.308,205.405,718099999.0
2005-12-21 01:00:00,205.424,205.771,205.418,205.744,543400002.0
2005-12-21 01:15:00,205.766,205.791,205.693,205.727,626000002.0
2005-12-21 01:30:00,205.739,205.863,205.739,205.843,753699996.0
2005-12-21 01:45:00,205.838,205.943,205.832,205.902,721800001.0
2005-12-21 02:00:00,205.897,205.913,205.473,205.473,629600000.0
2005-12-21 02:15:00,205.472,205.621,205.47,205.568,711400002.0
2005-12-21 02:30:00,205.582,205.707,205.386,205.707,729600003.0
2005-12-21 02:45:00,205.705,205.804,205.522,205.556,712000000.0
2005-12-21 03:00:00,205.529,205.535,205.397,205.428,611000003.0
2005-12-21 03:15:00,205.434,205.467,205.293,205.432,708000002.0
2005-12-21 03:30:00,205.427,205.493,205.29,205.41,718299999.0
2005-12-21 03:45:00,205.406,205.627,205.391,205.622,690700002.0
2005-12-21 04:00:00,205.622,205.624,205.501,205.512,858299999.0
2005-12-21 04:15:00,205.511,205.521,205.366,205.388,642000000.0
2005-12-21 04:30:00,205.389,205.51,205.366,205.455,582300000.0
2005-12-21 04:45:00,205.442,205.544,205.437,205.51,642300001.0
2005-12-21 05:00:00,205.517,205.535,205.4,205.423,888200001.0
2005-12-21 05:15:00,205.422,205.44,205.37,205.439,694899999.0
2005-12-21 05:30:00,205.456,205.48,205.373,205.384,691200002.0
2005-12-21 05:45:00,205.379,205.431,205.354,205.383,657100003.0
2005-12-21 06:00:00,205.385,205.517,205.35,205.5,631499999.0
2005-12-21 06:15:00,205.486,205.592,205.46,205.575,682800002.0
2005-12-21 06:30:00,205.568,205.629,205.486,205.609,633600001.0
2005-12-21 06:45:00,205.616,205.634,205.543,205.585,745300004.0
2005-12-21 07:00:00,205.599,205.738,205.567,205.588,863700002.0
2005-12-21 07:15:00,205.573,205.631,205.544,205.606,742500001.0
2005-12-21 07:30:00,205.594,205.643,205.558,205.617,664299997.0
2005-12-21 07:45:00,205.621,205.77,205.618,205.742,933200006.0
2005-12-21 08:00:00,205.748,205.804,205.682,205.804,717200001.0
2005-12-21 08:15:00,205.811,205.912,205.795,205.811,752200001.0
2005-12-21 08:30:00,205.8,205.814,205.668,205.708,912899998.0
2005-12-21 08:45:00,205.703,205.767,205.553,205.57,761899999.0
2005-12-21 09:00:00,205.562,205.609,205.47,205.52,636399999.0
2005-12-21 09:15:00,205.531,205.799,205.496,205.745,734000000.0
2005-12-21 09:30:00,205.737,205.773,205.538,205.773,701300002.0
2005-12-21 09:45:00,205.77,205.802,205.55,205.55,739299999.0
2005-12-21 10:00:00,205.526,205.673,205.443,205.593,629500000.0
2005-12-21 10:15:00,205.602,205.604,205.428,205.476,700600001.0
2005-12-21 10:30:00,205.501,205.525,205.296,205.303,814500001.0
2005-12-21 10:45:00,205.314,205.456,205.177,205.396,695800004.0
2005-12-21 11:00:00,205.398,205.602,205.392,205.465,654800001.0
2005-12-21 11:15:00,205.469,205.712,205.469,205.572,711699998.0
2005-12-21 11:30:00,205.55,205.55,205.077,205.082,783000003.0
2005-12-21 11:45:00,205.085,205.102,204.846,204.886,693900001.0
2005-12-21 12:00:00,204.883,204.896,204.754,204.758,722900002.0
2005-12-21 12:15:00,204.756,204.938,204.702,204.91,743700001.0
2005-12-21 12:30:00,204.894,205.106,204.878,205.098,823400001.0
2005-12-21 12:45:00,205.135,205.312,204.909,204.93,800099998.0
2005-12-21 13:00:00,204.953,204.997,204.794,204.811,902200000.0
2005-12-21 13:15:00,204.81,204.917,204.784,204.899,894799995.0
2005-12-21 13:30:00,204.907,205.059,204.833,204.833,738100001.0
2005-12-21 13:45:00,204.783,204.863,204.765,204.778,694899998.0
2005-12-21 14:00:00,204.768,204.902,204.735,204.755,751100000.0
2005-12-21 14:15:00,204.753,204.965,204.734,204.942,830300000.0
2005-12-21 14:30:00,204.917,205.138,204.89,204.947,726899996.0
2005-12-21 14:45:00,204.95,204.957,204.784,204.806,680800001.0
2005-12-21 15:00:00,204.809,204.994,204.799,204.894,757800002.0
2005-12-21 15:15:00,204.894,204.988,204.867,204.936,811800002.0
2005-12-21 15:30:00,204.937,205.03,204.908,204.948,764699999.0
2005-12-21 15:45:00,204.933,205.007,204.822,204.999,709500000.0
2005-12-21 16:00:00,205.006,205.161,204.949,204.989,741100002.0
2005-12-21 16:15:00,205.013,205.015,204.934,205.01,699600000.0
2005-12-21 16:30:00,205.004,205.046,204.625,204.655,786100000.0
2005-12-21 16:45:00,204.625,204.793,204.533,204.573,881999999.0
2005-12-21 17:00:00,204.576,204.705,204.515,204.664,723900001.0
2005-12-21 17:15:00,204.668,204.681,204.583,204.587,716900000.0
2005-12-21 17:30:00,204.568,204.587,204.366,204.498,658699999.0
2005-12-21 17:45:00,204.497,204.499,204.119,204.135,857800000.0
2005-12-21 18:00:00,204.154,204.239,204.08,204.13,7889599990.0
2005-12-21 18:15:00,204.145,204.306,204.085,204.253,7707799992.0
2005-12-21 18:30:00,204.265,204.378,204.163,204.163,4678099997.0
2005-12-21 18:45:00,204.167,204.25,204.072,204.218,3116400005.0
2005-12-21 19:00:00,204.221,204.255,204.145,204.16,2838299998.0
2005-12-21 19:15:00,204.165,204.231,204.16,204.168,3116299998.0
2005-12-21 19:30:00,204.16,204.292,204.158,204.248,3254100000.0
2005-12-21 19:45:00,204.253,204.415,204.245,204.28,2304499996.0
2005-12-21 20:00:00,204.274,204.362,204.182,204.256,2618899998.0
2005-12-21 20:15:00,204.26,204.286,204.159,204.178,3471200002.0
2005-12-21 20:30:00,204.185,204.222,204.124,204.182,4056500004.0
2005-12-21 20:45:00,204.187,204.297,204.16,204.227,3704599993.0
2005-12-21 21:00:00,204.226,204.331,204.137,204.28,2924999996.0
2005-12-21 21:15:00,204.272,204.335,204.26,204.307,2786699996.0
2005-12-21 21:30:00,204.31,204.563,204.303,204.535,1556100006.0
2005-12-21 21:45:00,204.534,204.54,204.364,204.373,1250699999.0
2005-12-21 22:00:00,204.361,204.389,204.173,204.233,1430000003.0
2005-12-21 22:15:00,204.235,204.296,204.235,204.25,1493499999.0
2005-12-21 22:30:00,204.253,204.348,204.251,204.33,1504500001.0
2005-12-21 22:45:00,204.337,204.487,204.308,204.444,1031700001.0
2005-12-21 23:00:00,204.442,204.502,204.365,204.388,632400001.0
2005-12-21 23:15:00,204.398,204.428,204.351,204.397,765900002.0
2005-12-21 23:30:00,204.424,204.555,204.38,204.516,709299998.0
2005-12-21 23:45:00,204.51,204.73,204.498,204.72,672399998.0
2005-12-22 00:00:00,204.75,204.879,204.7,204.782,835600001.0
2005-12-22 00:15:00,204.8,204.81,204.695,204.696,826900000.0
2005-12-22 00:30:00,204.731,204.79,204.659,204.734,511099999.0
2005-12-22 00:45:00,204.728,204.785,204.71,204.725,627199999.0
2005-12-22 01:00:00,204.734,204.828,204.727,204.797,782100003.0
2005-12-22 01:15:00,204.809,204.865,204.627,204.627,795100001.0
2005-12-22 01:30:00,204.625,204.707,204.618,204.685,658700002.0
2005-12-22 01:45:00,204.679,204.884,204.636,204.858,724100002.0
2005-12-22 02:00:00,204.875,204.875,204.729,204.852,764199999.0
2005-12-22 02:15:00,204.866,205.014,204.854,204.982,838900004.0
2005-12-22 02:30:00,204.977,205.079,204.931,204.961,690999998.0
2005-12-22 02:45:00,204.925,205.087,204.882,205.047,720700001.0
2005-12-22 03:00:00,205.04,205.183,205.01,205.127,615700000.0
2005-12-22 03:15:00,205.103,205.103,204.853,204.87,653500000.0
2005-12-22 03:30:00,204.863,205.009,204.863,204.953,854000003.0
2005-12-22 03:45:00,204.955,204.968,204.896,204.935,712100002.0
2005-12-22 04:00:00,204.93,205.05,204.93,205.012,766200001.0
2005-12-22 04:15:00,205.019,205.077,204.914,204.914,620099999.0
2005-12-22 04:30:00,204.9,204.907,204.786,204.81,644100000.0
2005-12-22 04:45:00,204.804,204.874,204.777,204.785,682700001.0
2005-12-22 05:00:00,204.78,204.806,204.733,204.763,746800000.0
2005-12-22 05:15:00,204.751,204.816,204.713,204.735,762300000.0
2005-12-22 05:30:00,204.755,204.875,204.718,204.778,716200000.0
2005-12-22 05:45:00,204.78,204.861,204.707,204.851,750500001.0
2005-12-22 06:00:00,204.848,204.86,204.788,204.85,551399999.0
2005-12-22 06:15:00,204.85,204.882,204.727,204.746,766800000.0
2005-12-22 06:30:00,204.734,204.804,204.729,204.76,713099998.0
2005-12-22 06:45:00,204.762,204.771,204.68,204.699,695200001.0
2005-12-22 07:00:00,204.671,204.692,204.569,204.645,694700001.0
2005-12-22 07:15:00,204.641,204.746,204.629,204.74,825799994.0
2005-12-22 07:30:00,204.737,204.78,204.697,204.78,769099999.0
2005-12-22 07:45:00,204.792,204.941,204.752,204.902,792899998.0
2005-12-22 08:00:00,204.899,205.064,204.878,205.002,722500000.0
2005-12-22 08:15:00,204.99,205.004,204.887,204.896,737000003.0
2005-12-22 08:30:00,204.895,204.961,204.823,204.922,762300001.0
2005-12-22 08:45:00,204.922,204.976,204.87,204.91,647700001.0
2005-12-22 09:00:00,204.907,204.962,204.758,204.778,540500001.0
2005-12-22 09:15:00,204.779,204.814,204.715,204.73,837899999.0
2005-12-22 09:30:00,204.716,204.757,204.671,204.742,781699999.0
2005-12-22 09:45:00,204.729,204.811,204.65,204.665,742599999.0
2005-12-22 10:00:00,204.653,204.667,204.493,204.545,657100001.0
2005-12-22 10:15:00,204.541,204.649,204.503,204.59,666400000.0
2005-12-22 10:30:00,204.594,204.63,204.424,204.434,858700000.0
2005-12-22 10:45:00,204.438,204.467,204.277,204.297,789199999.0
2005-12-22 11:00:00,204.307,204.345,204.228,204.262,619400001.0
2005-12-22 11:15:00,204.261,204.326,204.156,204.29,856800000.0
2005-12-22 11:30:00,204.265,204.306,204.078,204.306,703699999.0
2005-12-22 11:45:00,204.306,204.447,203.78,203.78,838600000.0
2005-12-22 12:00:00,203.774,203.992,203.758,203.943,819400001.0
2005-12-22 12:15:00,203.94,204.003,203.83,203.845,735999998.0
2005-12-22 12:30:00,203.844,203.934,203.761,203.934,711799999.0
2005-12-22 12:45:00,203.933,204.087,203.912,204.062,847100001.0
2005-12-22 13:00:00,204.051,204.064,203.897,203.899,846400004.0
2005-12-22 13:15:00,203.878,203.888,203.812,203.875,769800003.0
2005-12-22 13:30:00,203.875,203.9,203.731,203.782,734199998.0
2005-12-22 13:45:00,203.766,203.978,203.729,203.926,712199998.0
2005-12-22 14:00:00,203.924,203.943,203.762,203.808,788299998.0
2005-12-22 14:15:00,203.814,203.972,203.809,203.896,687400000.0
2005-12-22 14:30:00,203.883,204.032,203.843,204.029,595499997.0
2005-12-22 14:45:00,204.03,204.143,203.902,203.902,658600001.0
2005-12-22 15:00:00,203.913,203.94,203.817,203.847,765000000.0
2005-12-22 15:15:00,203.832,203.833,203.562,203.67,679099999.0
2005-12-22 15:30:00,203.668,203.922,203.583,203.833,809500001.0
2005-12-22 15:45:00,203.83,203.897,203.381,203.389,665599999.0
2005-12-22 16:00:00,203.392,203.459,203.124,203.13,646700001.0
2005-12-22 16:15:00,203.149,203.22,203.01,203.091,781500001.0
2005-12-22 16:30:00,203.079,203.131,202.958,203.09,874200004.0
2005-12-22 16:45:00,203.083,203.106,202.768,202.768,848199999.0
2005-12-22 17:00:00,202.751,203.01,202.725,203.01,785000003.0
2005-12-22 17:15:00,203.029,203.088,202.957,202.957,649500000.0
2005-12-22 17:30:00,202.9,202.964,202.792,202.865,672200001.0
2005-12-22 17:45:00,202.858,202.876,202.412,202.412,727699999.0
2005-12-22 18:00:00,202.436,202.554,202.345,202.459,8250900012.0
2005-12-22 18:15:00,202.482,202.623,202.393,202.578,7674400008.0
2005-12-22 18:30:00,202.575,202.603,202.428,202.551,4649900003.0
2005-12-22 18:45:00,202.552,202.689,202.515,202.689,2931099999.0
2005-12-22 19:00:00,202.695,202.843,202.69,202.813,3132300004.0
2005-12-22 19:15:00,202.817,202.825,202.573,202.627,3014700000.0
2005-12-22 19:30:00,202.619,202.771,202.569,202.71,3162299999.0
2005-12-22 19:45:00,202.716,202.907,202.71,202.891,2505500000.0
2005-12-22 20:00:00,202.901,202.913,202.692,202.7,2739900002.0
2005-12-22 20:15:00,202.71,202.815,202.699,202.794,3667400000.0
2005-12-22 20:30:00,202.799,202.823,202.464,202.485,4159800002.0
2005-12-22 20:45:00,202.496,202.652,202.488,202.631,3934699996.0
2005-12-22 21:00:00,202.626,202.642,202.526,202.526,3081400004.0
2005-12-22 21:15:00,202.541,202.574,202.475,202.553,2905399998.0
2005-12-22 21:30:00,202.549,202.557,202.468,202.468,1315699998.0
2005-12-22 21:45:00,202.462,202.574,202.398,202.472,1248399998.0
2005-12-22 22:00:00,202.467,202.54,202.281,202.378,1289800000.0
2005-12-22 22:15:00,202.386,202.448,202.368,202.398,1581299997.0
2005-12-22 22:30:00,202.407,202.636,202.389,202.619,1464300001.0
2005-12-22 22:45:00,202.635,202.723,202.591,202.701,968400005.0
2005-12-22 23:00:00,202.703,202.775,202.702,202.727,704299999.0
2005-12-22 23:15:00,202.734,202.82,202.705,202.789,645499998.0
2005-12-22 23:30:00,202.807,202.87,202.71,202.802,721299998.0
2005-12-22 23:45:00,202.806,202.827,202.64,202.64,724900001.0
2005-12-23 00:00:00,202.61,202.872,202.544,202.872,775699999.0
2005-12-23 00:15:00,202.883,202.883,202.559,202.618,761100002.0
2005-12-23 00:30:00,202.627,202.669,202.459,202.526,633699998.0
2005-12-23 00:45:00,202.522,202.645,202.522,202.635,679400002.0
2005-12-23 01:00:00,202.645,202.645,202.516,202.551,661600001.0
2005-12-23 01:15:00,202.558,202.639,202.537,202.639,698799998.0
2005-12-23 01:30:00,202.646,202.646,202.564,202.635,783399999.0
2005-12-23 01:45:00,202.639,202.681,202.621,202.627,730600000.0
2005-12-23 02:00:00,202.615,202.672,202.584,202.602,809399999.0
2005-12-23 02:15:00,202.599,202.638,202.5,202.572,757600002.0
2005-12-23 02:30:00,202.565,202.718,202.561,202.646,783899995.0
2005-12-23 02:45:00,202.635,202.719,202.633,202.719,706500000.0
2005-12-23 03:00:00,202.716,202.769,202.684,202.743,660099998.0
2005-12-23 03:15:00,202.755,202.875,202.651,202.659,727699997.0
2005-12-23 03:30:00,202.648,202.721,202.613,202.708,687100000.0
2005-12-23 03:45:00,202.701,202.701,202.584,202.606,697399998.0
2005-12-23 04:00:00,202.594,202.697,202.583,202.674,827699999.0
2005-12-23 04:15:00,202.682,202.72,202.616,202.629,708300001.0
2005-12-23 04:30:00,202.639,202.669,202.624,202.64,632700000.0
2005-12-23 04:45:00,202.637,202.736,202.637,202.714,678799999.0
2005-12-23 05:00:00,202.724,202.724,202.468,202.5,738299997.0
2005-12-23 05:15:00,202.489,202.551,202.47,202.513,816300000.0
2005-12-23 05:30:00,202.536,202.575,202.495,202.563,554900001.0
2005-12-23 05:45:00,202.568,202.597,202.519,202.548,795099998.0
2005-12-23 06:00:00,202.54,202.653,202.517,202.608,722800001.0
2005-12-23 06:15:00,202.612,202.652,202.588,202.645,806400005.0
2005-12-23 06:30:00,202.647,202.67,202.614,202.67,667799999.0
2005-12-23 06:45:00,202.672,202.677,202.594,202.654,612300001.0
2005-12-23 07:00:00,202.654,202.697,202.628,202.643,726000000.0
2005-12-23 07:15:00,202.641,202.684,202.611,202.656,625799999.0
2005-12-23 07:30:00,202.65,202.714,202.605,202.627,755700005.0
2005-12-23 07:45:00,202.632,202.659,202.579,202.649,844100001.0
2005-12-23 08:00:00,202.637,202.735,202.621,202.712,685099998.0
2005-12-23 08:15:00,202.7,202.76,202.678,202.753,692100002.0
2005-12-23 08:30:00,202.751,202.755,202.619,202.673,830799997.0
2005-12-23 08:45:00,202.672,202.715,202.636,202.668,709400000.0
2005-12-23 09:00:00,202.665,202.708,202.635,202.648,668000001.0
2005-12-23 09:15:00,202.665,202.714,202.64,202.662,680299996.0
2005-12-23 09:30:00,202.653,202.797,202.653,202.773,744800001.0
2005-12-23 09:45:00,202.785,202.9,202.77,202.813,738499996.0
2005-12-23 10:00:00,202.817,202.915,202.752,202.811,718300002.0
2005-12-23 10:15:00,202.823,202.83,202.569,202.575,757800002.0
2005-12-23 10:30:00,202.571,202.599,202.424,202.57,755799996.0
2005-12-23 10:45:00,202.59,202.657,202.519,202.533,702599998.0
2005-12-23 11:00:00,202.524,202.551,202.445,202.544,753400000.0
2005-12-23 11:15:00,202.546,202.654,202.448,202.455,650200001.0
2005-12-23 11:30:00,202.452,202.557,202.394,202.54,753699997.0
2005-12-23 11:45:00,202.542,202.618,202.483,202.497,787700000.0
2005-12-23 12:00:00,202.513,202.542,202.371,202.405,654800000.0
2005-12-23 12:15:00,202.404,202.524,202.306,202.415,747300001.0
2005-12-23 12:30:00,202.419,202.468,202.36,202.42,733000001.0
2005-12-23 12:45:00,202.409,202.468,202.327,202.408,798199997.0
2005-12-23 13:00:00,202.416,202.641,202.416,202.578,789600003.0
2005-12-23 13:15:00,202.572,202.606,202.401,202.416,855899999.0
2005-12-23 13:30:00,202.39,202.438,202.305,202.355,704799999.0
2005-12-23 13:45:00,202.355,202.486,202.342,202.486,636700000.0
2005-12-23 14:00:00,202.445,202.49,202.246,202.3,738399999.0
2005-12-23 14:15:00,202.294,202.37,202.253,202.326,727499999.0
2005-12-23 14:30:00,202.318,202.369,202.233,202.322,634600000.0
2005-12-23 14:45:00,202.325,202.44,202.222,202.306,665999999.0
2005-12-23 15:00:00,202.319,202.43,202.296,202.341,705400002.0
2005-12-23 15:15:00,202.335,202.521,202.271,202.362,778800004.0
2005-12-23 15:30:00,202.377,202.463,202.296,202.353,811600001.0
2005-12-23 15:45:00,202.368,202.465,202.212,202.309,683700001.0
2005-12-23 16:00:00,202.329,202.365,202.143,202.285,569300000.0
2005-12-23 16:15:00,202.301,202.317,202.239,202.254,751900000.0
2005-12-23 16:30:00,202.244,202.248,202.012,202.084,859299999.0
2005-12-23 16:45:00,202.089,202.163,202.009,202.071,812500002.0
2005-12-23 17:00:00,202.069,202.226,202.037,202.037,650200004.0
2005-12-23 17:15:00,202.032,202.032,201.774,201.78,726799998.0
2005-12-23 17:30:00,201.768,201.853,201.528,201.657,713900003.0
2005-12-23 17:45:00,201.657,201.669,201.365,201.37,811300004.0
2005-12-23 18:00:00,201.388,201.52,201.321,201.436,7969899991.0
2005-12-23 18:15:00,201.452,201.568,201.411,201.532,7732099994.0
2005-12-23 18:30:00,201.537,201.745,201.529,201.699,4475399996.0
2005-12-23 18:45:00,201.713,201.771,201.568,201.568,2928999993.0
2005-12-23 19:00:00,201.568,201.62,201.413,201.518,2900200003.0
2005-12-23 19:15:00,201.52,201.52,201.285,201.29,3307000006.0
2005-12-23 19:30:00,201.273,201.344,201.111,201.155,3183100004.0
2005-12-23 19:45:00,201.18,201.393,201.178,201.222,2549900001.0
2005-12-23 20:00:00,201.233,201.515,201.233,201.477,3148699998.0
2005-12-23 20:15:00,201.485,201.573,201.395,201.395,3687199994.0
2005-12-23 20:30:00,201.401,201.7,201.383,201.665,4030600005.0
2005-12-23 20:45:00,201.665,201.665,201.542,201.554,3799399996.0
2005-12-23 21:00:00,201.543,201.546,201.467,201.493,2851099997.0
2005-12-23 21:15:00,201.496,201.578,201.487,201.5,2811900000.0
2005-12-23 21:30:00,201.5,201.615,201.49,201.596,1523399999.0
2005-12-23 21:45:00,201.604,201.679,201.545,201.605,1125699999.0
2005-12-23 22:00:00,201.593,201.668,201.593,201.648,1432899999.0
2005-12-23 22:15:00,201.653,201.74,201.645,201.718,1480500004.0
2005-12-23 22:30:00,201.72,201.725,201.561,201.561,1338300003.0
2005-12-23 22:45:00,201.557,201.63,201.467,201.562,1190299999.0
2005-12-23 23:00:00,201.557,201.57,201.505,201.548,623500002.0
2005-12-23 23:15:00,201.54,201.558,201.448,201.448,640400000.0
2005-12-23 23:30:00,201.479,201.481,201.36,201.442,597300001.0
2005-12-23 23:45:00,201.449,201.519,201.389,201.42,782500003.0
2005-12-26 00:00:00,201.587,201.708,201.575,201.648,773999997.0
2005-12-26 00:15:00,201.65,201.661,201.467,201.55,734900001.0
2005-12-26 00:30:00,201.635,201.724,201.558,201.724,666100002.0
2005-12-26 00:45:00,201.712,201.861,201.708,201.802,609900002.0
2005-12-26 01:00:00,201.809,201.845,201.724,201.758,772900000.0
2005-12-26 01:15:00,201.772,201.824,201.686,201.717,684700001.0
2005-12-26 01:30:00,201.726,201.759,201.575,201.709,606599999.0
2005-12-26 01:45:00,201.722,201.786,201.546,201.577,649200000.0
2005-12-26 02:00:00,201.587,201.668,201.468,201.518,819900002.0
2005-12-26 02:15:00,201.53,201.656,201.486,201.591,686499999.0
2005-12-26 02:30:00,201.627,201.706,201.529,201.617,796400000.0
2005-12-26 02:45:00,201.682,201.694,201.28,201.381,642299999.0
2005-12-26 03:00:00,201.367,201.425,201.101,201.218,792599999.0
2005-12-26 03:15:00,201.203,201.459,201.203,201.391,812299998.0
2005-12-26 03:30:00,201.38,201.455,201.26,201.445,727200002.0
2005-12-26 03:45:00,201.427,201.496,201.337,201.414,880399997.0
2005-12-26 04:00:00,201.365,201.446,201.255,201.39,767899998.0
2005-12-26 04:15:00,201.38,201.453,201.315,201.362,678999999.0
2005-12-26 04:30:00,201.368,201.67,201.345,201.635,724200000.0
2005-12-26 04:45:00,201.635,201.681,201.532,201.557,900399998.0
2005-12-26 05:00:00,201.586,201.626,201.425,201.513,865499998.0
2005-12-26 05:15:00,201.46,201.504,201.311,201.311,777000003.0
2005-12-26 05:30:00,201.406,201.418,201.238,201.371,717200003.0
2005-12-26 05:45:00,201.37,201.626,201.34,201.551,763000001.0
2005-12-26 06:00:00,201.582,201.629,201.462,201.529,780600002.0
2005-12-26 06:15:00,201.562,201.695,201.495,201.523,727800001.0
2005-12-26 06:30:00,201.542,201.627,201.437,201.549,772500002.0
2005-12-26 06:45:00,201.515,201.713,201.416,201.661,742500002.0
2005-12-26 07:00:00,201.694,201.71,201.518,201.588,691399999.0
2005-12-26 07:15:00,201.592,201.735,201.485,201.643,737800001.0
2005-12-26 07:30:00,201.617,201.669,201.472,201.529,714800002.0
2005-12-26 07:45:00,201.526,201.74,201.501,201.74,737799999.0
2005-12-26 08:00:00,201.72,201.736,201.549,201.549,686000000.0
2005-12-26 08:15:00,201.63,201.825,201.569,201.683,733500002.0
2005-12-26 08:30:00,201.685,201.856,201.657,201.754,844999998.0
2005-12-26 08:45:00,201.708,201.836,201.708,201.803,807900000.0
2005-12-26 09:00:00,201.775,202.018,201.759,201.882,707200000.0
2005-12-26 09:15:00,201.94,202.028,201.865,201.954,780300001.0
2005-12-26 09:30:00,201.895,201.97,201.794,201.835,682400002.0
2005-12-26 09:45:00,201.81,201.94,201.742,201.92,863000000.0
2005-12-26 10:00:00,201.9,202.055,201.743,201.927,805599999.0
2005-12-26 10:15:00,201.99,202.04,201.888,201.946,741100003.0
2005-12-26 10:30:00,201.963,202.056,201.825,201.857,975000005.0
2005-12-26 10:45:00,201.95,202.039,201.816,201.824,775699999.0
2005-12-26 11:00:00,201.803,201.998,201.766,201.827,657299997.0
2005-12-26 11:15:00,201.925,202.041,201.711,201.711,758699999.0
2005-12-26 11:30:00,201.744,201.827,201.648,201.795,904100000.0
2005-12-26 11:45:00,201.75,201.962,201.686,201.899,656500002.0
2005-12-26 12:00:00,201.904,201.928,201.768,201.85,794500003.0
2005-12-26 12:15:00,201.933,202.073,201.794,201.823,682399999.0
2005-12-26 12:30:00,201.87,201.903,201.706,201.798,900300002.0
2005-12-26 12:45:00,201.815,201.958,201.755,201.808,735799999.0
2005-12-26 13:00:00,201.893,201.973,201.777,201.921,819600001.0
2005-12-26 13:15:00,201.865,202.029,201.774,201.861,702499996.0
2005-12-26 13:30:00,201.958,201.958,201.609,201.87,701099998.0
2005-12-26 13:45:00,201.907,201.907,201.463,201.623,642100000.0
2005-12-26 14:00:00,201.664,201.833,201.536,201.536,805099998.0
2005-12-26 14:15:00,201.875,201.875,201.582,201.64,802799999.0
2005-12-26 14:30:00,201.688,201.774,201.536,201.67,826400006.0
2005-12-26 14:45:00,201.676,201.764,201.456,201.738,810000002.0
2005-12-26 15:00:00,201.65,201.655,201.491,201.554,766199998.0
2005-12-26 15:15:00,201.538,201.64,201.401,201.64,804800001.0
2005-12-26 15:30:00,201.65,201.679,201.438,201.478,617299999.0
2005-12-26 15:45:00,201.49,201.578,201.382,201.508,713400002.0
2005-12-26 16:00:00,201.418,201.577,201.279,201.353,579400001.0
2005-12-26 16:15:00,201.316,201.553,201.283,201.379,742000002.0
2005-12-26 16:30:00,201.348,201.612,201.323,201.52,859699999.0
2005-12-26 16:45:00,201.499,201.547,201.321,201.337,738500000.0
2005-12-26 17:00:00,201.332,201.584,201.332,201.432,877699998.0
2005-12-26 17:15:00,201.491,201.498,201.318,201.393,691799999.0
2005-12-26 17:30:00,201.379,201.472,201.261,201.261,736200001.0
2005-12-26 17:45:00,201.297,201.67,201.282,201.39,667200002.0
2005-12-26 18:00:00,201.368,201.471,201.301,201.443,7994600008.0
2005-12-26 18:15:00,201.414,201.52,201.321,201.44,7617000001.0
2005-12-26 18:30:00,201.38,201.482,201.346,201.416,4408400001.0
2005-12-26 18:45:00,201.424,201.521,201.337,201.502,3146299995.0
2005-12-26 19:00:00,201.471,201.486,201.375,201.39,2945800006.0
2005-12-26 19:15:00,201.398,201.619,201.372,201.494,3168900005.0
2005-12-26 19:30:00,201.549,201.554,201.337,201.34,3115300003.0
2005-12-26 19:45:00,201.344,201.573,201.27,201.395,2260700003.0
2005-12-26 20:00:00,201.312,201.361,201.254,201.267,2745199999.0
2005-12-26 20:15:00,201.264,201.371,201.247,201.286,3439500003.0
2005-12-26 20:30:00,201.251,201.362,201.232,201.258,3971600003.0
2005-12-26 20:45:00,201.302,201.374,201.289,201.358,4019099999.0
2005-12-26 21:00:00,201.338,201.367,201.255,201.269,2928500004.0
2005-12-26 21:15:00,201.276,201.402,201.253,201.271,2872200006.0
2005-12-26 21:30:00,201.327,201.442,201.272,201.367,1306100004.0
2005-12-26 21:45:00,201.372,201.419,201.254,201.254,1283299998.0
2005-12-26 22:00:00,201.242,201.321,201.242,201.283,1460700001.0
2005-12-26 22:15:00,201.279,201.458,201.26,201.39,1465700003.0
2005-12-26 22:30:00,201.39,201.409,201.253,201.385,1492800001.0
2005-12-26 22:45:00,201.399,201.464,201.293,201.299,1077300000.0
2005-12-26 23:00:00,201.306,201.402,201.284,201.335,682599999.0
2005-12-26 23:15:00,201.268,201.454,201.246,201.374,753800001.0
2005-12-26 23:30:00,201.429,201.504,201.367,201.482,733599997.0
2005-12-26 23:45:00,201.414,201.693,201.407,201.57,845900003.0
2005-12-27 00:00:00,201.565,201.729,201.48,201.626,837200000.0
2005-12-27 00:15:00,201.571,201.634,201.505,201.62,751899998.0
2005-12-27 00:30:00,201.546,201.651,201.525,201.647,684300003.0
2005-12-27 00:45:00,201.6,201.746,201.533,201.714,767900001.0
2005-12-27 01:00:00,201.72,201.803,201.653,201.708,741599999.0
2005-12-27 01:15:00,201.725,201.772,201.617,201.645,682300001.0
2005-12-27 01:30:00,201.645,201.769,201.589,201.769,569700000.0
2005-12-27 01:45:00,201.735,201.75,201.509,201.676,740500003.0
2005-12-27 02:00:00,201.678,202.07,201.653,201.969,782899999.0
2005-12-27 02:15:00,201.965,202.126,201.894,202.121,670000001.0
2005-12-27 02:30:00,202.108,202.161,201.997,202.038,799000006.0
2005-12-27 02:45:00,202.025,202.381,202.025,202.381,767300000.0
2005-12-27 03:00:00,202.358,202.358,202.187,202.193,700599999.0
2005-12-27 03:15:00,202.203,202.605,202.18,202.596,736899997.0
2005-12-27 03:30:00,202.577,202.71,202.559,202.699,713899999.0
2005-12-27 03:45:00,202.719,202.806,202.67,202.697,751000000.0
2005-12-27 04:00:00,202.703,202.714,202.569,202.601,824799998.0
2005-12-27 04:15:00,202.614,202.624,202.487,202.586,616000001.0
2005-12-27 04:30:00,202.612,202.724,202.611,202.676,670799997.0
2005-12-27 04:45:00,202.669,202.713,202.628,202.68,841400002.0
2005-12-27 05:00:00,202.688,202.772,202.675,202.715,801000000.0
2005-12-27 05:15:00,202.708,202.742,202.672,202.686,805099999.0
2005-12-27 05:30:00,202.698,202.72,202.609,202.623,572300002.0
2005-12-27 05:45:00,202.616,202.616,202.541,202.584,745100000.0
2005-12-27 06:00:00,202.58,202.634,202.506,202.587,633400000.0
2005-12-27 06:15:00,202.592,202.62,202.553,202.62,793799998.0
2005-12-27 06:30:00,202.617,202.682,202.596,202.638,730300003.0
2005-12-27 06:45:00,202.631,202.693,202.597,202.643,740799997.0
2005-12-27 07:00:00,202.638,202.684,202.575,202.676,690500000.0
2005-12-27 07:15:00,202.684,202.74,202.649,202.699,687799997.0
2005-12-27 07:30:00,202.688,202.747,202.688,202.722,708200001.0
2005-12-27 07:45:00,202.725,202.84,202.667,202.84,748099998.0
2005-12-27 08:00:00,202.851,202.899,202.812,202.812,716400003.0
2005-12-27 08:15:00,202.821,202.889,202.756,202.767,754400002.0
2005-12-27 08:30:00,202.762,202.908,202.749,202.832,808700002.0
2005-12-27 08:45:00,202.82,202.852,202.766,202.786,833600005.0
2005-12-27 09:00:00,202.775,202.953,202.775,202.91,642500001.0
2005-12-27 09:15:00,202.921,202.96,202.767,202.785,759600004.0
2005-12-27 09:30:00,202.767,202.779,202.701,202.763,818100005.0
2005-12-27 09:45:00,202.763,202.813,202.729,202.757,704500001.0
2005-12-27 10:00:00,202.771,202.903,202.662,202.857,679200001.0
2005-12-27 10:15:00,202.85,202.85,202.502,202.507,733600000.0
2005-12-27 10:30:00,202.503,202.68,202.465,202.68,691799999.0
2005-12-27 10:45:00,202.715,202.995,202.687,202.905,727700000.0
2005-12-27 11:00:00,202.888,203.047,202.855,203.044,648700000.0
2005-12-27 11:15:00,203.036,203.122,203.017,203.082,656599999.0
2005-12-27 11:30:00,203.088,203.184,203.057,203.086,803500000.0
2005-12-27 11:45:00,203.074,203.175,203.074,203.117,896900003.0
2005-12-27 12:00:00,203.12,203.244,203.062,203.18,784400000.0
2005-12-27 12:15:00,203.181,203.208,203.115,203.13,702100000.0
2005-12-27 12:30:00,203.128,203.136,202.91,202.987,847299999.0
2005-12-27 12:45:00,203.027,203.173,203.027,203.09,863999999.0
2005-12-27 13:00:00,203.088,203.377,203.088,203.337,612099999.0
2005-12-27 13:15:00,203.336,203.371,203.26,203.336,753699999.0
2005-12-27 13:30:00,203.332,203.465,203.316,203.387,644199996.0
2005-12-27 13:45:00,203.351,203.4,203.266,203.312,757899999.0
2005-12-27 14:00:00,203.304,203.322,203.204,203.263,595799999.0
2005-12-27 14:15:00,203.268,203.308,203.214,203.25,699300001.0
2005-12-27 14:30:00,203.223,203.245,203.149,203.22,711099998.0
2005-12-27 14:45:00,203.225,203.238,203.04,203.044,744700001.0
2005-12-27 15:00:00,203.05,203.054,202.865,202.885,549299998.0
2005-12-27 15:15:00,202.876,202.917,202.709,202.79,614999996.0
2005-12-27 15:30:00,202.79,202.828,202.666,202.761,526500000.0
2005-12-27 15:45:00,202.766,202.824,202.755,202.783,596000002.0
2005-12-27 16:00:00,202.769,202.898,202.68,202.68,629999998.0
2005-12-27 16:15:00,202.69,202.81,202.68,202.782,665600002.0
2005-12-27 16:30:00,202.776,202.92,202.766,202.848,799300000.0
2005-12-27 16:45:00,202.834,202.852,202.668,202.692,848800002.0
2005-12-27 17:00:00,202.697,202.817,202.626,202.799,775900001.0
2005-12-27 17:15:00,202.814,202.836,202.773,202.778,593399999.0
2005-12-27 17:30:00,202.758,202.819,202.727,202.796,863400003.0
2005-12-27 17:45:00,202.801,202.843,202.655,202.655,806899999.0
2005-12-27 18:00:00,202.663,202.786,202.641,202.715,8040300000.0
2005-12-27 18:15:00,202.724,202.738,202.642,202.673,7432999999.0
2005-12-27 18:30:00,202.652,202.775,202.636,202.692,4495500003.0
2005-12-27 18:45:00,202.697,202.77,202.539,202.567,2997700003.0
2005-12-27 19:00:00,202.566,202.613,202.553,202.58,3033600003.0
2005-12-27 19:15:00,202.589,202.708,202.586,202.675,3124000001.0
2005-12-27 19:30:00,202.67,202.729,202.61,202.655,3528199996.0
2005-12-27 19:45:00,202.66,202.721,202.654,202.674,2369200000.0
2005-12-27 20:00:00,202.684,202.77,202.642,202.76,2812599995.0
2005-12-27 20:15:00,202.77,202.9,202.755,202.872,3414900000.0
2005-12-27 20:30:00,202.882,203.011,202.877,202.88,4139500000.0
2005-12-27 20:45:00,202.886,203.054,202.886,203.0,3642300000.0
2005-12-27 21:00:00,202.988,203.019,202.905,202.934,2995300009.0
2005-12-27 21:15:00,202.926,202.974,202.825,202.825,2894100008.0
2005-12-27 21:30:00,202.812,202.863,202.653,202.667,1432600000.0
2005-12-27 21:45:00,202.666,202.698,202.65,202.689,1182300001.0
2005-12-27 22:00:00,202.685,202.782,202.685,202.74,1444900005.0
2005-12-27 22:15:00,202.744,202.784,202.702,202.723,1495100004.0
2005-12-27 22:30:00,202.72,202.822,202.697,202.752,1491199996.0
2005-12-27 22:45:00,202.752,202.88,202.743,202.833,1065600005.0
2005-12-27 23:00:00,202.834,202.882,202.779,202.827,836499997.0
2005-12-27 23:15:00,202.841,202.841,202.755,202.791,675300000.0
2005-12-27 23:30:00,202.815,202.815,202.733,202.744,654699996.0
2005-12-27 23:45:00,202.749,202.833,202.736,202.79,604000002.0
2005-12-28 00:00:00,202.78,202.856,202.71,202.772,865700001.0
2005-12-28 00:15:00,202.75,202.857,202.702,202.841,919900000.0
2005-12-28 00:30:00,202.83,202.849,202.763,202.776,633700001.0
2005-12-28 00:45:00,202.778,202.798,202.735,202.772,650400001.0
2005-12-28 01:00:00,202.773,202.81,202.746,202.765,716600001.0
2005-12-28 01:15:00,202.771,202.771,202.709,202.74,730400004.0
2005-12-28 01:30:00,202.741,202.853,202.656,202.743,621500001.0
2005-12-28 01:45:00,202.746,202.963,202.714,202.908,743499997.0
2005-12-28 02:00:00,202.904,203.106,202.904,203.078,726399998.0
2005-12-28 02:15:00,203.078,203.153,202.933,203.03,843300001.0
2005-12-28 02:30:00,203.034,203.043,202.935,202.987,702400000.0
2005-12-28 02:45:00,202.972,203.254,202.969,203.227,680000001.0
2005-12-28 03:00:00,203.211,203.216,202.933,202.956,695700000.0
2005-12-28 03:15:00,202.957,202.968,202.754,202.889,736300000.0
2005-12-28 03:30:00,202.871,203.007,202.871,202.955,780199997.0
2005-12-28 03:45:00,202.965,202.996,202.815,202.895,671000001.0
2005-12-28 04:00:00,202.893,202.913,202.823,202.909,822900001.0
2005-12-28 04:15:00,202.92,202.959,202.88,202.88,585300000.0
2005-12-28 04:30:00,202.879,202.907,202.811,202.847,637500001.0
2005-12-28 04:45:00,202.829,202.918,202.829,202.874,728100000.0
2005-12-28 05:00:00,202.885,202.918,202.848,202.895,717200000.0
2005-12-28 05:15:00,202.883,202.989,202.869,202.963,779600001.0
2005-12-28 05:30:00,202.961,202.961,202.822,202.886,679100003.0
2005-12-28 05:45:00,202.897,202.942,202.827,202.856,914400004.0
2005-12-28 06:00:00,202.858,202.912,202.8,202.814,585699999.0
2005-12-28 06:15:00,202.825,202.858,202.675,202.766,815700001.0
2005-12-28 06:30:00,202.758,202.78,202.722,202.733,796700000.0
2005-12-28 06:45:00,202.735,202.898,202.72,202.81,702399999.0
2005-12-28 07:00:00,202.791,202.809,202.605,202.642,651499999.0
2005-12-28 07:15:00,202.63,202.647,202.536,202.645,668100000.0
2005-12-28 07:30:00,202.635,202.739,202.592,202.73,676400001.0
2005-12-28 07:45:00,202.746,202.842,202.723,202.747,821900001.0
2005-12-28 08:00:00,202.746,202.816,202.72,202.794,548399999.0
2005-12-28 08:15:00,202.784,203.009,202.728,202.945,682999997.0
2005-12-28 08:30:00,202.946,203.002,202.885,202.958,740599999.0
2005-12-28 08:45:00,202.963,203.051,202.939,203.024,814899998.0
2005-12-28 09:00:00,203.013,203.226,203.013,203.121,720100000.0
2005-12-28 09:15:00,203.192,203.351,203.154,203.342,742299999.0
2005-12-28 09:30:00,203.33,203.522,203.326,203.44,654999999.0
2005-12-28 09:45:00,203.474,203.797,203.458,203.735,626400001.0
2005-12-28 10:00:00,203.726,203.763,203.57,203.582,732400000.0
2005-12-28 10:15:00,203.592,203.635,203.505,203.567,785000002.0
2005-12-28 10:30:00,203.57,203.602,203.527,203.566,815000003.0
2005-12-28 10:45:00,203.585,203.605,203.51,203.535,754400001.0
2005-12-28 11:00:00,203.549,203.575,203.304,203.355,757900001.0
2005-12-28 11:15:00,203.353,203.378,203.306,203.344,719700001.0
2005-12-28 11:30:00,203.328,203.447,203.319,203.393,692000003.0
2005-12-28 11:45:00,203.378,203.404,203.208,203.345,694000003.0
2005-12-28 12:00:00,203.345,203.601,203.274,203.487,660900000.0
2005-12-28 12:15:00,203.492,203.545,203.407,203.525,839899999.0
2005-12-28 12:30:00,203.517,203.555,203.385,203.419,775699998.0
2005-12-28 12:45:00,203.416,203.497,203.327,203.441,923699999.0
2005-12-28 13:00:00,203.433,203.455,203.242,203.289,798400004.0
2005-12-28 13:15:00,203.301,203.407,203.27,203.399,584500001.0
2005-12-28 13:30:00,203.397,203.569,203.389,203.563,760400004.0
2005-12-28 13:45:00,203.553,203.592,203.507,203.551,764799997.0
2005-12-28 14:00:00,203.542,203.588,203.429,203.503,700899999.0
2005-12-28 14:15:00,203.5,203.672,203.442,203.605,563200000.0
2005-12-28 14:30:00,203.574,203.621,203.532,203.621,648900001.0
2005-12-28 14:45:00,203.608,203.628,203.513,203.529,720199998.0
2005-12-28 15:00:00,203.523,203.523,203.32,203.447,628999997.0
2005-12-28 15:15:00,203.458,203.474,203.159,203.197,686700003.0
2005-12-28 15:30:00,203.203,203.344,203.184,203.203,652800000.0
2005-12-28 15:45:00,203.201,203.337,203.12,203.125,733900000.0
2005-12-28 16:00:00,203.114,203.204,203.114,203.16,508400002.0
2005-12-28 16:15:00,203.164,203.225,203.078,203.218,820599996.0
2005-12-28 16:30:00,203.202,203.207,203.047,203.047,730800000.0
2005-12-28 16:45:00,203.044,203.06,202.853,202.885,1013499998.0
2005-12-28 17:00:00,202.893,203.084,202.889,202.889,679999998.0
2005-12-28 17:15:00,202.904,203.047,202.806,202.915,726099998.0
2005-12-28 17:30:00,202.911,202.916,202.561,202.593,695200001.0
2005-12-28 17:45:00,202.602,202.656,202.507,202.61,757600002.0
2005-12-28 18:00:00,202.639,202.935,202.59,202.9,8116300001.0
2005-12-28 18:15:00,202.921,202.964,202.805,202.86,7671500008.0
2005-12-28 18:30:00,202.861,202.928,202.83,202.917,4546800000.0
2005-12-28 18:45:00,202.932,202.951,202.548,202.593,3048700002.0
2005-12-28 19:00:00,202.575,202.575,201.831,202.105,2990599999.0
2005-12-28 19:15:00,202.129,202.27,202.059,202.181,3094800003.0
2005-12-28 19:30:00,202.176,202.321,202.11,202.285,3368500002.0
2005-12-28 19:45:00,202.295,202.348,202.222,202.245,2522200000.0
2005-12-28 20:00:00,202.249,202.424,202.153,202.348,2817299989.0
2005-12-28 20:15:00,202.352,202.414,202.277,202.277,3541100007.0
2005-12-28 20:30:00,202.276,202.309,202.213,202.266,4163399994.0
2005-12-28 20:45:00,202.274,202.285,202.046,202.094,3847000004.0
2005-12-28 21:00:00,202.096,202.154,201.935,201.935,3136000006.0
2005-12-28 21:15:00,201.932,202.11,201.9,202.082,2987400005.0
2005-12-28 21:30:00,202.079,202.155,202.02,202.14,1454600000.0
2005-12-28 21:45:00,202.153,202.289,202.02,202.02,1274800005.0
2005-12-28 22:00:00,202.014,202.148,202.014,202.058,1421000004.0
2005-12-28 22:15:00,202.045,202.243,202.045,202.08,1480800005.0
2005-12-28 22:30:00,202.083,202.261,202.083,202.248,1409100000.0
2005-12-28 22:45:00,202.25,202.305,202.215,202.302,1064600000.0
2005-12-28 23:00:00,202.303,202.333,202.245,202.333,660900000.0
2005-12-28 23:15:00,202.347,202.347,202.196,202.22,587100000.0
2005-12-28 23:30:00,202.234,202.328,202.19,202.303,752000000.0
2005-12-28 23:45:00,202.309,202.397,202.307,202.37,602700001.0
2005-12-29 00:00:00,202.335,202.546,202.232,202.529,708000000.0
2005-12-29 00:15:00,202.525,202.614,202.403,202.451,788999999.0
2005-12-29 00:30:00,202.447,202.447,202.265,202.298,604199998.0
2005-12-29 00:45:00,202.281,202.334,202.242,202.276,619099999.0
2005-12-29 01:00:00,202.277,202.283,202.11,202.256,659200001.0
2005-12-29 01:15:00,202.264,202.316,202.223,202.251,745800002.0
2005-12-29 01:30:00,202.259,202.296,202.177,202.255,659399998.0
2005-12-29 01:45:00,202.249,202.391,202.238,202.368,812599996.0
2005-12-29 02:00:00,202.354,202.564,202.315,202.553,729899997.0
2005-12-29 02:15:00,202.546,202.797,202.538,202.728,702700000.0
2005-12-29 02:30:00,202.732,202.877,202.727,202.86,741299998.0
2005-12-29 02:45:00,202.839,202.992,202.824,202.937,741200001.0
2005-12-29 03:00:00,202.928,202.928,202.752,202.793,813999999.0
2005-12-29 03:15:00,202.801,202.873,202.799,202.821,688100000.0
2005-12-29 03:30:00,202.81,202.89,202.612,202.643,742399999.0
2005-12-29 03:45:00,202.653,202.67,202.549,202.643,605900000.0
2005-12-29 04:00:00,202.675,202.861,202.675,202.79,892799996.0
2005-12-29 04:15:00,202.788,202.897,202.744,202.775,636800000.0
2005-12-29 04:30:00,202.788,202.843,202.745,202.767,685000004.0
2005-12-29 04:45:00,202.754,202.908,202.746,202.889,677099998.0
2005-12-29 05:00:00,202.894,202.932,202.847,202.868,702399998.0
2005-12-29 05:15:00,202.873,202.937,202.864,202.915,740300001.0
2005-12-29 05:30:00,202.927,202.957,202.855,202.907,789800001.0
2005-12-29 05:45:00,202.932,202.993,202.893,202.921,702199998.0
2005-12-29 06:00:00,202.935,203.115,202.935,203.112,761299998.0
2005-12-29 06:15:00,203.11,203.141,203.048,203.118,756299999.0
2005-12-29 06:30:00,203.11,203.122,203.067,203.077,724000000.0
2005-12-29 06:45:00,203.075,203.095,202.953,202.981,614500000.0
2005-12-29 07:00:00,202.978,202.992,202.922,202.957,733000001.0
2005-12-29 07:15:00,202.952,202.977,202.863,202.893,648199999.0
2005-12-29 07:30:00,202.888,202.89,202.738,202.805,688399999.0
2005-12-29 07:45:00,202.819,202.948,202.779,202.907,713899998.0
2005-12-29 08:00:00,202.886,202.896,202.72,202.782,718599999.0
2005-12-29 08:15:00,202.782,202.879,202.727,202.861,682200001.0
2005-12-29 08:30:00,202.842,202.896,202.682,202.888,775900002.0
2005-12-29 08:45:00,202.881,203.056,202.875,203.045,699800001.0
2005-12-29 09:00:00,203.037,203.037,202.81,202.81,658700000.0
2005-12-29 09:15:00,202.82,202.886,202.686,202.816,719800001.0
2005-12-29 09:30:00,202.808,202.919,202.734,202.778,719100001.0
2005-12-29 09:45:00,202.784,203.003,202.764,202.948,713499997.0
2005-12-29 10:00:00,202.944,203.137,202.903,203.005,694300000.0
2005-12-29 10:15:00,203.011,203.029,202.775,202.776,730500002.0
2005-12-29 10:30:00,202.77,202.792,202.624,202.721,702600003.0
2005-12-29 10:45:00,202.76,202.769,202.614,202.659,806500001.0
2005-12-29 11:00:00,202.664,202.705,202.61,202.696,663999997.0
2005-12-29 11:15:00,202.684,202.751,202.551,202.655,730199996.0
2005-12-29 11:30:00,202.651,202.73,202.417,202.481,764900001.0
2005-12-29 11:45:00,202.47,202.571,202.424,202.47,679400000.0
2005-12-29 12:00:00,202.479,202.573,202.464,202.573,697499997.0
2005-12-29 12:15:00,202.573,202.736,202.564,202.71,724899999.0
2005-12-29 12:30:00,202.714,202.793,202.682,202.72,752299999.0
2005-12-29 12:45:00,202.729,202.957,202.728,202.92,728100000.0
2005-12-29 13:00:00,202.917,202.969,202.839,202.898,912999997.0
2005-12-29 13:15:00,202.9,202.965,202.798,202.81,720700002.0
2005-12-29 13:30:00,202.801,202.884,202.779,202.787,611500000.0
2005-12-29 13:45:00,202.756,202.808,202.734,202.791,719800002.0
2005-12-29 14:00:00,202.782,202.808,202.697,202.765,608100000.0
2005-12-29 14:15:00,202.775,202.775,202.688,202.715,681200000.0
2005-12-29 14:30:00,202.684,202.715,202.522,202.698,683700002.0
2005-12-29 14:45:00,202.707,202.712,202.561,202.623,795299998.0
2005-12-29 15:00:00,202.633,202.637,202.497,202.521,702399998.0
2005-12-29 15:15:00,202.524,202.553,202.393,202.46,847700000.0
2005-12-29 15:30:00,202.448,202.737,202.416,202.659,694800000.0
2005-12-29 15:45:00,202.664,202.781,202.641,202.698,633600002.0
2005-12-29 16:00:00,202.683,202.745,202.645,202.686,530800000.0
2005-12-29 16:15:00,202.693,202.906,202.684,202.848,655400000.0
2005-12-29 16:30:00,202.84,202.89,202.658,202.668,771300002.0
2005-12-29 16:45:00,202.657,202.684,202.473,202.554,812300001.0
2005-12-29 17:00:00,202.569,202.672,202.509,202.67,717299999.0
2005-12-29 17:15:00,202.673,202.688,202.551,202.6,749699998.0
2005-12-29 17:30:00,202.586,202.822,202.586,202.822,732100000.0
2005-12-29 17:45:00,202.826,203.225,202.729,203.127,655299999.0
2005-12-29 18:00:00,203.126,203.441,203.109,203.436,8089100007.0
2005-12-29 18:15:00,203.447,203.465,203.257,203.326,7886399995.0
2005-12-29 18:30:00,203.34,203.405,203.251,203.295,4500100000.0
2005-12-29 18:45:00,203.298,203.492,203.271,203.408,3018899998.0
2005-12-29 19:00:00,203.38,203.451,203.254,203.275,2855199997.0
2005-12-29 19:15:00,203.279,203.343,203.19,203.207,2909899997.0
2005-12-29 19:30:00,203.199,203.227,203.083,203.102,3172699994.0
2005-12-29 19:45:00,203.107,203.111,202.892,202.894,2538400003.0
2005-12-29 20:00:00,202.899,203.009,202.886,202.99,2665099998.0
2005-12-29 20:15:00,202.991,203.031,202.932,202.946,3568999999.0
2005-12-29 20:30:00,202.953,203.16,202.951,203.155,4080700006.0
2005-12-29 20:45:00,203.155,203.166,203.089,203.147,3921200002.0
2005-12-29 21:00:00,203.15,203.222,203.131,203.168,2972599992.0
2005-12-29 21:15:00,203.173,203.271,203.168,203.265,2927999999.0
2005-12-29 21:30:00,203.264,203.297,203.182,203.199,1382199999.0
2005-12-29 21:45:00,203.208,203.226,203.117,203.117,1195999996.0
2005-12-29 22:00:00,203.103,203.147,203.065,203.09,1390399996.0
2005-12-29 22:15:00,203.098,203.138,202.963,202.987,1249500003.0
2005-12-29 22:30:00,202.99,203.099,202.972,203.084,1428599998.0
2005-12-29 22:45:00,203.089,203.121,203.068,203.084,1152000001.0
2005-12-29 23:00:00,203.079,203.125,203.038,203.058,636500003.0
2005-12-29 23:15:00,203.065,203.158,203.028,203.097,657100005.0
2005-12-29 23:30:00,203.125,203.221,203.105,203.19,758300000.0
2005-12-29 23:45:00,203.199,203.23,203.138,203.22,667400002.0
2005-12-30 00:00:00,203.218,203.246,203.016,203.059,662400000.0
2005-12-30 00:15:00,203.062,203.171,203.013,203.163,864500005.0
2005-12-30 00:30:00,203.16,203.198,202.99,203.043,731099996.0
2005-12-30 00:45:00,203.011,203.126,203.005,203.085,693000002.0
2005-12-30 01:00:00,203.083,203.117,203.034,203.053,839700001.0
2005-12-30 01:15:00,203.051,203.183,203.032,203.097,685699999.0
2005-12-30 01:30:00,203.097,203.117,203.04,203.079,584999999.0
2005-12-30 01:45:00,203.08,203.212,203.069,203.185,684400000.0
2005-12-30 02:00:00,203.173,203.262,203.069,203.262,776299997.0
2005-12-30 02:15:00,203.265,203.298,203.16,203.202,810700002.0
2005-12-30 02:30:00,203.208,203.318,203.202,203.287,778800003.0
2005-12-30 02:45:00,203.27,203.542,203.26,203.535,803699994.0
2005-12-30 03:00:00,203.52,203.556,203.345,203.43,655300001.0
2005-12-30 03:15:00,203.419,203.47,203.144,203.165,802600002.0
2005-12-30 03:30:00,203.153,203.199,203.063,203.139,763200002.0
2005-12-30 03:45:00,203.143,203.242,203.112,203.122,785100000.0
2005-12-30 04:00:00,203.124,203.175,203.082,203.173,772000001.0
2005-12-30 04:15:00,203.176,203.179,203.01,203.043,738800001.0
2005-12-30 04:30:00,203.044,203.119,203.034,203.097,644000000.0
2005-12-30 04:45:00,203.092,203.193,202.995,203.057,749799999.0
2005-12-30 05:00:00,203.057,203.098,203.013,203.038,715300000.0
2005-12-30 05:15:00,203.034,203.047,202.387,202.461,715500001.0
2005-12-30 05:30:00,202.485,202.488,201.828,202.18,685499997.0
2005-12-30 05:45:00,202.238,202.41,202.22,202.39,835400001.0
2005-12-30 06:00:00,202.377,202.442,202.232,202.284,734500006.0
2005-12-30 06:15:00,202.285,202.572,202.273,202.544,810799997.0
2005-12-30 06:30:00,202.544,202.55,202.351,202.391,793600000.0
2005-12-30 06:45:00,202.381,202.461,202.346,202.434,820800004.0
2005-12-30 07:00:00,202.421,202.591,202.413,202.552,661499999.0
2005-12-30 07:15:00,202.536,202.545,202.418,202.426,750500001.0
2005-12-30 07:30:00,202.417,202.483,202.35,202.441,705100001.0
2005-12-30 07:45:00,202.443,202.527,202.396,202.525,789699999.0
2005-12-30 08:00:00,202.521,202.665,202.499,202.584,708099998.0
2005-12-30 08:15:00,202.567,202.603,202.505,202.598,742500001.0
2005-12-30 08:30:00,202.605,202.697,202.518,202.644,776599994.0
2005-12-30 08:45:00,202.623,202.731,202.619,202.69,631499999.0
2005-12-30 09:00:00,202.71,202.814,202.61,202.64,636099998.0
2005-12-30 09:15:00,202.648,202.674,202.574,202.655,773600000.0
2005-12-30 09:30:00,202.651,202.651,202.508,202.517,622999999.0
2005-12-30 09:45:00,202.499,202.772,202.467,202.758,654400002.0
2005-12-30 10:00:00,202.764,202.815,202.614,202.815,710900000.0
2005-12-30 10:15:00,202.841,202.859,202.52,202.552,638100002.0
2005-12-30 10:30:00,202.554,202.568,202.281,202.347,763600001.0
2005-12-30 10:45:00,202.362,202.527,202.33,202.457,750200002.0
2005-12-30 11:00:00,202.43,202.497,202.367,202.448,684100000.0
2005-12-30 11:15:00,202.439,202.592,202.403,202.581,797600002.0
2005-12-30 11:30:00,202.591,202.663,202.435,202.514,685299999.0
2005-12-30 11:45:00,202.513,202.513,202.343,202.352,777000003.0
2005-12-30 12:00:00,202.368,202.469,202.368,202.427,749299998.0
2005-12-30 12:15:00,202.426,202.443,202.309,202.368,758700000.0
2005-12-30 12:30:00,202.374,202.473,202.373,202.448,765800003.0
2005-12-30 12:45:00,202.444,202.444,202.269,202.383,769100000.0
2005-12-30 13:00:00,202.37,202.454,202.326,202.345,679699998.0
2005-12-30 13:15:00,202.338,202.35,201.975,202.194,880900000.0
2005-12-30 13:30:00,202.199,202.332,202.169,202.325,663700001.0
2005-12-30 13:45:00,202.295,202.443,202.131,202.378,734699998.0
2005-12-30 14:00:00,202.349,202.717,202.338,202.686,651900001.0
2005-12-30 14:15:00,202.705,202.705,202.303,202.349,688800003.0
2005-12-30 14:30:00,202.335,202.608,202.335,202.385,696999999.0
2005-12-30 14:45:00,202.374,202.381,202.292,202.381,771999998.0
2005-12-30 15:00:00,202.392,202.633,202.376,202.633,680900000.0
2005-12-30 15:15:00,202.618,202.626,202.442,202.6,669700000.0
2005-12-30 15:30:00,202.604,202.63,202.274,202.291,721700004.0
2005-12-30 15:45:00,202.265,202.272,202.172,202.272,782000002.0
2005-12-30 16:00:00,202.263,202.57,202.261,202.55,756000000.0
2005-12-30 16:15:00,202.56,202.655,202.507,202.591,710099999.0
2005-12-30 16:30:00,202.578,202.842,202.553,202.717,794699998.0
2005-12-30 16:45:00,202.703,202.925,202.702,202.746,792700003.0
2005-12-30 17:00:00,202.733,202.766,202.512,202.547,733700001.0
2005-12-30 17:15:00,202.531,202.803,202.489,202.758,690200001.0
2005-12-30 17:30:00,202.756,202.762,202.538,202.552,676800001.0
2005-12-30 17:45:00,202.556,202.74,202.413,202.535,726800002.0
2005-12-30 18:00:00,202.56,202.667,202.472,202.506,8249000016.0
2005-12-30 18:15:00,202.513,202.661,202.412,202.445,7525399992.0
2005-12-30 18:30:00,202.455,202.582,202.435,202.507,4541700006.0
2005-12-30 18:45:00,202.494,202.556,202.441,202.543,3149200002.0
2005-12-30 19:00:00,202.539,202.774,202.531,202.705,2886000003.0
2005-12-30 19:15:00,202.703,202.762,202.65,202.703,3007099999.0
2005-12-30 19:30:00,202.698,202.711,202.516,202.516,3154499997.0
2005-12-30 19:45:00,202.508,202.756,202.477,202.682,2367500001.0
2005-12-30 20:00:00,202.707,202.875,202.697,202.82,2775300000.0
2005-12-30 20:15:00,202.809,202.836,202.76,202.77,3508300004.0
2005-12-30 20:30:00,202.78,202.852,202.707,202.726,4082400009.0
2005-12-30 20:45:00,202.724,202.781,202.686,202.781,3812899999.0
2005-12-30 21:00:00,202.785,202.88,202.77,202.863,2805200001.0
2005-12-30 21:15:00,202.865,202.891,202.823,202.881,3029499996.0
2005-12-30 21:30:00,202.88,202.958,202.864,202.93,1225700001.0
2005-12-30 21:45:00,202.94,203.012,202.9,202.946,1196500001.0
2005-12-30 22:00:00,202.945,202.982,202.92,202.928,1469200002.0
2005-12-30 22:15:00,202.925,202.966,202.863,202.871,1439900001.0
2005-12-30 22:30:00,202.869,202.957,202.866,202.909,1512100001.0
2005-12-30 22:45:00,202.912,202.967,202.848,202.861,1086000004.0
2005-12-30 23:00:00,202.845,202.942,202.765,202.942,631399995.0
2005-12-30 23:15:00,202.96,203.055,202.915,203.037,747500002.0
2005-12-30 23:30:00,203.058,203.147,202.995,203.0,693400001.0
2005-12-30 23:45:00,203.003,203.007,202.78,202.79,786500001.0
2006-01-02 00:00:00,202.862,202.866,202.831,202.853,725499999.0
2006-01-02 00:15:00,202.848,202.867,202.828,202.852,739200002.0
2006-01-02 00:30:00,202.848,202.867,202.832,202.85,582700001.0
2006-01-02 00:45:00,202.843,202.871,202.837,202.852,712700001.0
2006-01-02 01:00:00,202.86,202.864,202.835,202.835,685400001.0
2006-01-02 01:15:00,202.842,202.868,202.831,202.847,774300001.0
2006-01-02 01:30:00,202.846,202.876,202.831,202.852,718500001.0
2006-01-02 01:45:00,202.844,202.866,202.834,202.845,628800000.0
2006-01-02 02:00:00,202.842,202.87,202.838,202.846,658399999.0
2006-01-02 02:15:00,202.853,202.865,202.829,202.844,769100000.0
2006-01-02 02:30:00,202.855,202.872,202.833,202.86,737100000.0
2006-01-02 02:45:00,202.843,202.869,202.83,202.855,680100001.0
2006-01-02 03:00:00,202.838,202.868,202.83,202.847,727500003.0
2006-01-02 03:15:00,202.868,202.868,202.829,202.86,700299998.0
2006-01-02 03:30:00,202.847,202.867,202.834,202.848,880299998.0
2006-01-02 03:45:00,202.844,202.868,202.837,202.843,709799999.0
2006-01-02 04:00:00,202.85,202.878,202.833,202.854,990500001.0
2006-01-02 04:15:00,202.852,202.869,202.829,202.843,598799999.0
2006-01-02 04:30:00,202.853,202.867,202.822,202.848,662199996.0
2006-01-02 04:45:00,202.834,202.867,202.831,202.844,679199999.0
2006-01-02 05:00:00,202.859,202.869,202.83,202.853,855300002.0
2006-01-02 05:15:00,202.849,202.867,202.835,202.854,751199996.0
2006-01-02 05:30:00,202.867,202.87,202.827,202.848,670500001.0
2006-01-02 05:45:00,202.846,202.87,202.833,202.849,809400001.0
2006-01-02 06:00:00,202.841,202.87,202.834,202.846,758700002.0
2006-01-02 06:15:00,202.846,202.872,202.834,202.85,760600000.0
2006-01-02 06:30:00,202.846,202.867,202.832,202.862,730400000.0
2006-01-02 06:45:00,202.844,202.87,202.832,202.855,722500001.0
2006-01-02 07:00:00,202.856,202.873,202.83,202.85,690500001.0
2006-01-02 07:15:00,202.847,202.869,202.829,202.854,794400003.0
2006-01-02 07:30:00,202.847,202.871,202.835,202.842,718200001.0
2006-01-02 07:45:00,202.846,202.874,202.833,202.851,737799999.0
2006-01-02 08:00:00,202.851,202.871,202.83,202.857,591300002.0
2006-01-02 08:15:00,202.837,202.865,202.832,202.86,804899995.0
2006-01-02 08:30:00,202.861,202.871,202.831,202.841,897700003.0
2006-01-02 08:45:00,202.835,202.867,202.833,202.855,714200004.0
2006-01-02 09:00:00,202.844,202.868,202.837,202.848,758500001.0
2006-01-02 09:15:00,202.847,202.87,202.834,202.852,653199999.0
2006-01-02 09:30:00,202.838,202.867,202.834,202.856,703300002.0
2006-01-02 09:45:00,202.857,202.867,202.827,202.857,796000003.0
2006-01-02 10:00:00,202.858,202.871,202.836,202.855,762999998.0
2006-01-02 10:15:00,202.856,202.871,202.834,202.842,682400000.0
2006-01-02 10:30:00,202.84,202.873,202.837,202.855,752200000.0
2006-01-02 10:45:00,202.864,202.87,202.835,202.856,695600000.0
2006-01-02 11:00:00,202.858,202.872,202.832,202.856,558500001.0
2006-01-02 11:15:00,202.852,202.869,202.831,202.849,697100002.0
2006-01-02 11:30:00,202.844,202.867,202.835,202.837,815699999.0
2006-01-02 11:45:00,202.831,202.868,202.831,202.84,885900001.0
2006-01-02 12:00:00,202.854,202.868,202.831,202.847,688300003.0
2006-01-02 12:15:00,202.844,202.872,202.829,202.853,797699999.0
2006-01-02 12:30:00,202.849,202.867,202.833,202.858,654699998.0
2006-01-02 12:45:00,202.846,202.87,202.82,202.852,870000001.0
2006-01-02 13:00:00,202.845,202.87,202.838,202.847,844300001.0
2006-01-02 13:15:00,202.851,202.87,202.833,202.854,764800004.0
2006-01-02 13:30:00,202.845,202.867,202.83,202.862,669700001.0
2006-01-02 13:45:00,202.853,202.866,202.835,202.85,740700001.0
2006-01-02 14:00:00,202.842,202.873,202.836,202.865,805699998.0
2006-01-02 14:15:00,202.869,202.869,202.831,202.854,677700003.0
2006-01-02 14:30:00,202.835,202.867,202.831,202.85,718100001.0
2006-01-02 14:45:00,202.858,202.869,202.829,202.847,767099998.0
2006-01-02 15:00:00,202.856,202.866,202.831,202.861,701600001.0
2006-01-02 15:15:00,202.852,202.869,202.834,202.842,688399999.0
2006-01-02 15:30:00,202.843,202.873,202.832,202.857,675200000.0
2006-01-02 15:45:00,202.85,202.865,202.833,202.852,819100000.0
2006-01-02 16:00:00,202.846,202.867,202.833,202.833,749800000.0
2006-01-02 16:15:00,202.854,202.866,202.836,202.855,779100000.0
2006-01-02 16:30:00,202.853,202.872,202.836,202.836,805700002.0
2006-01-02 16:45:00,202.831,202.869,202.831,202.847,724300001.0
2006-01-02 17:00:00,202.847,202.867,202.83,202.858,725899999.0
2006-01-02 17:15:00,202.86,202.873,202.832,202.851,746499995.0
2006-01-02 17:30:00,202.843,202.87,202.834,202.85,749199998.0
2006-01-02 17:45:00,202.86,202.871,202.832,202.853,782100004.0
2006-01-02 18:00:00,202.862,202.881,202.823,202.845,7968700001.0
2006-01-02 18:15:00,202.856,202.878,202.825,202.848,7431199994.0
2006-01-02 18:30:00,202.859,202.876,202.828,202.849,4352699995.0
2006-01-02 18:45:00,202.852,202.873,202.833,202.852,3058999997.0
2006-01-02 19:00:00,202.845,202.874,202.832,202.85,2786699995.0
2006-01-02 19:15:00,202.848,202.882,202.83,202.855,3131299993.0
2006-01-02 19:30:00,202.85,202.874,202.829,202.845,3290900006.0
2006-01-02 19:45:00,202.856,202.871,202.832,202.845,2481800002.0
2006-01-02 20:00:00,202.85,202.872,202.833,202.85,2675499999.0
2006-01-02 20:15:00,202.853,202.878,202.83,202.853,3466799999.0
2006-01-02 20:30:00,202.852,202.876,202.836,202.854,3840000005.0
2006-01-02 20:45:00,202.865,202.873,202.833,202.85,3831299999.0
2006-01-02 21:00:00,202.847,202.875,202.831,202.855,2891799999.0
2006-01-02 21:15:00,202.857,202.876,202.833,202.842,2833300008.0
2006-01-02 21:30:00,202.847,202.87,202.825,202.85,1277000001.0
2006-01-02 21:45:00,202.86,202.872,202.838,202.852,1088699999.0
2006-01-02 22:00:00,202.843,202.869,202.833,202.839,1438600000.0
2006-01-02 22:15:00,202.842,202.874,202.829,202.833,1787499999.0
2006-01-02 22:30:00,202.838,202.867,202.831,202.853,1494199999.0
2006-01-02 22:45:00,202.855,202.866,202.828,202.845,1063100000.0
2006-01-02 23:00:00,202.839,202.87,202.828,202.857,586099999.0
2006-01-02 23:15:00,202.864,202.872,202.838,202.84,805199995.0
2006-01-02 23:30:00,202.868,202.877,202.836,202.851,772200000.0
2006-01-02 23:45:00,202.859,202.865,202.835,202.845,588599996.0
2006-01-03 00:00:00,202.862,202.876,202.834,202.839,787100002.0
2006-01-03 00:15:00,202.835,202.864,202.834,202.86,735400001.0
2006-01-03 00:30:00,202.855,202.869,202.832,202.858,679800000.0
2006-01-03 00:45:00,202.843,202.857,202.538,202.608,627400003.0
2006-01-03 01:00:00,202.608,202.636,202.488,202.493,845600001.0
2006-01-03 01:15:00,202.497,202.656,202.435,202.455,696400000.0
2006-01-03 01:30:00,202.457,202.518,202.373,202.382,698500001.0
2006-01-03 01:45:00,202.387,202.416,202.347,202.355,669300000.0
2006-01-03 02:00:00,202.378,202.795,202.378,202.786,713900001.0
2006-01-03 02:15:00,202.779,203.038,202.751,202.975,853300002.0
2006-01-03 02:30:00,202.975,203.028,202.931,203.005,708800000.0
2006-01-03 02:45:00,202.987,202.993,202.773,202.773,714200003.0
2006-01-03 03:00:00,202.76,202.784,202.661,202.661,723599999.0
2006-01-03 03:15:00,202.675,202.791,202.637,202.753,725999998.0
2006-01-03 03:30:00,202.736,202.819,202.736,202.752,704400003.0
2006-01-03 03:45:00,202.743,202.773,202.608,202.634,697699999.0
2006-01-03 04:00:00,202.632,202.729,202.328,202.518,785400000.0
2006-01-03 04:15:00,202.519,202.606,202.417,202.572,738999997.0
2006-01-03 04:30:00,202.571,202.683,202.561,202.679,740000001.0
2006-01-03 04:45:00,202.671,202.743,202.632,202.743,786600000.0
2006-01-03 05:00:00,202.75,202.791,202.682,202.759,775699999.0
2006-01-03 05:15:00,202.749,202.829,202.701,202.755,787999997.0
2006-01-03 05:30:00,202.771,202.828,202.724,202.803,789599999.0
2006-01-03 05:45:00,202.803,202.841,202.728,202.748,634800002.0
2006-01-03 06:00:00,202.744,202.761,202.572,202.648,657300001.0
2006-01-03 06:15:00,202.639,202.639,202.335,202.432,722300000.0
2006-01-03 06:30:00,202.424,202.515,202.358,202.38,800800000.0
2006-01-03 06:45:00,202.39,202.425,202.316,202.419,670700000.0
2006-01-03 07:00:00,202.401,202.674,202.371,202.674,733599998.0
2006-01-03 07:15:00,202.681,202.855,202.666,202.855,791300000.0
2006-01-03 07:30:00,202.866,202.894,202.704,202.749,648100003.0
2006-01-03 07:45:00,202.755,202.791,202.708,202.728,714099997.0
2006-01-03 08:00:00,202.732,202.789,202.549,202.608,743099998.0
2006-01-03 08:15:00,202.609,202.644,202.507,202.631,726600003.0
2006-01-03 08:30:00,202.637,202.732,202.529,202.553,644500000.0
2006-01-03 08:45:00,202.564,202.704,202.564,202.69,605499999.0
2006-01-03 09:00:00,202.699,202.738,202.572,202.573,633500001.0
2006-01-03 09:15:00,202.554,202.718,202.472,202.532,782699996.0
2006-01-03 09:30:00,202.525,202.607,202.48,202.605,571699998.0
2006-01-03 09:45:00,202.617,202.736,202.583,202.608,682700001.0
2006-01-03 10:00:00,202.605,202.756,202.461,202.695,626899999.0
2006-01-03 10:15:00,202.706,202.852,202.58,202.807,737199996.0
2006-01-03 10:30:00,202.807,203.095,202.778,202.94,764299998.0
2006-01-03 10:45:00,202.959,202.964,202.551,202.675,668299999.0
2006-01-03 11:00:00,202.669,202.74,202.599,202.656,771500001.0
2006-01-03 11:15:00,202.639,202.671,202.572,202.641,619400000.0
2006-01-03 11:30:00,202.672,202.721,202.633,202.708,795700001.0
2006-01-03 11:45:00,202.699,202.993,202.699,202.748,723900001.0
2006-01-03 12:00:00,202.752,202.8,202.375,202.459,671500000.0
2006-01-03 12:15:00,202.475,202.715,202.475,202.677,825600000.0
2006-01-03 12:30:00,202.671,202.816,202.618,202.784,815200001.0
2006-01-03 12:45:00,202.776,202.796,202.604,202.67,727100001.0
2006-01-03 13:00:00,202.661,202.678,202.476,202.602,757499998.0
2006-01-03 13:15:00,202.606,202.749,202.578,202.629,762399998.0
2006-01-03 13:30:00,202.63,202.708,202.594,202.684,717999998.0
2006-01-03 13:45:00,202.67,202.732,202.516,202.704,685800001.0
2006-01-03 14:00:00,202.693,202.712,202.539,202.563,634899996.0
2006-01-03 14:15:00,202.574,202.845,202.556,202.79,770000000.0
2006-01-03 14:30:00,202.756,202.816,202.648,202.695,724799999.0
2006-01-03 14:45:00,202.695,202.744,202.649,202.649,758499997.0
2006-01-03 15:00:00,202.662,202.942,202.662,202.904,627299998.0
2006-01-03 15:15:00,202.898,202.979,202.757,202.807,672800000.0
2006-01-03 15:30:00,202.81,202.87,202.782,202.806,825200000.0
2006-01-03 15:45:00,202.799,202.949,202.707,202.928,624400003.0
2006-01-03 16:00:00,202.929,203.0,202.601,202.659,634700001.0
2006-01-03 16:15:00,202.681,202.749,202.511,202.571,680299998.0
2006-01-03 16:30:00,202.562,202.729,202.562,202.66,724500001.0
2006-01-03 16:45:00,202.665,202.696,202.499,202.6,960399999.0
2006-01-03 17:00:00,202.57,202.688,202.415,202.471,757500003.0
2006-01-03 17:15:00,202.476,202.994,202.453,202.748,798299999.0
2006-01-03 17:30:00,202.726,202.822,202.637,202.729,706600002.0
2006-01-03 17:45:00,202.734,202.865,202.652,202.776,812299999.0
2006-01-03 18:00:00,202.808,202.808,202.395,202.525,8015399996.0
2006-01-03 18:15:00,202.531,202.574,202.411,202.452,7747100006.0
2006-01-03 18:30:00,202.456,202.458,202.227,202.238,4551999993.0
2006-01-03 18:45:00,202.248,202.442,202.248,202.435,3079999997.0
2006-01-03 19:00:00,202.422,202.468,202.243,202.463,2743799999.0
2006-01-03 19:15:00,202.484,202.565,202.43,202.514,3134200003.0
2006-01-03 19:30:00,202.504,202.572,202.388,202.53,3240699999.0
2006-01-03 19:45:00,202.528,202.858,202.522,202.714,2524000004.0
2006-01-03 20:00:00,202.711,202.899,202.703,202.844,2617099999.0
2006-01-03 20:15:00,202.856,202.864,202.771,202.813,3649399996.0
2006-01-03 20:30:00,202.819,202.873,202.726,202.738,3993800005.0
2006-01-03 20:45:00,202.747,202.919,202.747,202.891,3951699998.0
2006-01-03 21:00:00,202.88,202.88,202.469,202.613,3091200006.0
2006-01-03 21:15:00,202.627,202.733,202.55,202.578,2929800005.0
2006-01-03 21:30:00,202.56,202.662,202.514,202.54,1365600002.0
2006-01-03 21:45:00,202.546,202.569,202.417,202.502,1200400002.0
2006-01-03 22:00:00,202.497,202.561,202.494,202.512,1561800004.0
2006-01-03 22:15:00,202.509,202.764,202.491,202.722,1571199996.0
2006-01-03 22:30:00,202.735,202.95,202.735,202.9,1403900001.0
2006-01-03 22:45:00,202.916,202.964,202.72,202.755,1130800003.0
2006-01-03 23:00:00,202.756,202.856,202.684,202.704,741799999.0
2006-01-03 23:15:00,202.712,202.738,202.605,202.638,711300001.0
2006-01-03 23:30:00,202.642,202.741,202.593,202.73,721599998.0
2006-01-03 23:45:00,202.738,202.911,202.728,202.83,650400001.0
2006-01-04 00:00:00,202.818,202.846,202.708,202.798,783699995.0
2006-01-04 00:15:00,202.792,202.903,202.715,202.873,681700001.0
2006-01-04 00:30:00,202.864,202.893,202.733,202.86,725300004.0
2006-01-04 00:45:00,202.836,202.975,202.836,202.954,724300000.0
2006-01-04 01:00:00,202.963,203.055,202.836,203.02,696900002.0
2006-01-04 01:15:00,203.034,203.141,203.02,203.126,723400002.0
2006-01-04 01:30:00,203.13,203.209,203.008,203.023,723900001.0
2006-01-04 01:45:00,203.039,203.05,202.517,202.678,624100000.0
2006-01-04 02:00:00,202.648,202.847,202.564,202.564,758400000.0
2006-01-04 02:15:00,202.563,202.859,202.563,202.812,754700003.0
2006-01-04 02:30:00,202.817,202.882,202.67,202.78,781999999.0
2006-01-04 02:45:00,202.771,202.932,202.7,202.812,721700001.0
2006-01-04 03:00:00,202.82,202.854,202.658,202.687,741100002.0
2006-01-04 03:15:00,202.698,202.83,202.633,202.678,783600000.0
2006-01-04 03:30:00,202.673,202.704,202.541,202.622,767700000.0
2006-01-04 03:45:00,202.637,202.718,202.609,202.618,629900001.0
2006-01-04 04:00:00,202.609,202.942,202.587,202.762,840200001.0
2006-01-04 04:15:00,202.706,202.763,202.417,202.716,756800001.0
2006-01-04 04:30:00,202.7,202.724,202.639,202.7,589900000.0
2006-01-04 04:45:00,202.689,202.864,202.683,202.813,707799997.0
2006-01-04 05:00:00,202.811,202.842,202.643,202.648,866499996.0
2006-01-04 05:15:00,202.646,202.807,202.577,202.731,721700001.0
2006-01-04 05:30:00,202.749,202.835,202.718,202.785,745500000.0
2006-01-04 05:45:00,202.799,202.802,202.623,202.635,820799998.0
2006-01-04 06:00:00,202.634,202.702,202.59,202.658,649099999.0
2006-01-04 06:15:00,202.655,202.655,202.551,202.62,663700001.0
2006-01-04 06:30:00,202.616,202.616,202.49,202.524,730600000.0
2006-01-04 06:45:00,202.53,202.608,202.493,202.605,729200001.0
2006-01-04 07:00:00,202.601,202.613,202.527,202.612,656900004.0
2006-01-04 07:15:00,202.61,202.61,202.534,202.555,711900002.0
2006-01-04 07:30:00,202.55,202.576,202.488,202.529,711400002.0
2006-01-04 07:45:00,202.537,202.612,202.462,202.524,825400001.0
2006-01-04 08:00:00,202.537,202.565,202.435,202.435,697700001.0
2006-01-04 08:15:00,202.431,202.551,202.382,202.495,682299998.0
2006-01-04 08:30:00,202.497,202.509,202.405,202.44,851500006.0
2006-01-04 08:45:00,202.431,202.496,202.36,202.397,770600002.0
2006-01-04 09:00:00,202.383,202.714,202.36,202.704,703999999.0
2006-01-04 09:15:00,202.72,202.882,202.711,202.816,770999997.0
2006-01-04 09:30:00,202.829,202.878,202.762,202.813,761500001.0
2006-01-04 09:45:00,202.806,202.813,202.68,202.77,830600001.0
2006-01-04 10:00:00,202.774,202.92,202.707,202.844,641300000.0
2006-01-04 10:15:00,202.855,203.004,202.824,202.989,767499996.0
2006-01-04 10:30:00,202.995,203.246,202.986,203.232,890599999.0
2006-01-04 10:45:00,203.239,203.263,203.108,203.253,655400000.0
2006-01-04 11:00:00,203.247,203.354,203.089,203.331,686800001.0
2006-01-04 11:15:00,203.324,203.931,203.204,203.653,701200000.0
2006-01-04 11:30:00,203.642,203.838,203.602,203.745,791199999.0
2006-01-04 11:45:00,203.718,203.849,203.554,203.632,723899997.0
2006-01-04 12:00:00,203.652,203.849,203.561,203.835,696999999.0
2006-01-04 12:15:00,203.832,203.921,203.779,203.894,734600000.0
2006-01-04 12:30:00,203.887,204.209,203.881,204.141,652000000.0
2006-01-04 12:45:00,204.14,204.197,204.043,204.122,814499998.0
2006-01-04 13:00:00,204.117,204.197,204.08,204.131,709700005.0
2006-01-04 13:15:00,204.131,204.158,204.029,204.1,719100001.0
2006-01-04 13:30:00,204.09,204.092,203.894,203.927,635700002.0
2006-01-04 13:45:00,203.904,203.937,203.829,203.892,610300001.0
2006-01-04 14:00:00,203.888,204.114,203.888,204.114,771400001.0
2006-01-04 14:15:00,204.118,204.164,203.961,203.971,650100001.0
2006-01-04 14:30:00,203.955,204.009,203.748,203.815,821099999.0
2006-01-04 14:45:00,203.834,203.884,203.702,203.802,732300002.0
2006-01-04 15:00:00,203.811,203.849,203.674,203.688,669200001.0
2006-01-04 15:15:00,203.678,203.856,203.674,203.799,614899999.0
2006-01-04 15:30:00,203.797,203.852,203.725,203.838,664100002.0
2006-01-04 15:45:00,203.817,203.892,203.742,203.828,642399997.0
2006-01-04 16:00:00,203.822,204.026,203.8,203.87,731600002.0
2006-01-04 16:15:00,203.86,203.981,203.804,203.961,646500001.0
2006-01-04 16:30:00,203.958,204.068,203.948,204.01,788399997.0
2006-01-04 16:45:00,203.994,204.19,203.994,204.105,790800001.0
2006-01-04 17:00:00,204.135,204.461,204.092,204.378,705399998.0
2006-01-04 17:15:00,204.39,204.563,204.336,204.563,763500003.0
2006-01-04 17:30:00,204.558,204.65,204.375,204.608,909800000.0
2006-01-04 17:45:00,204.604,204.671,204.443,204.655,705799997.0
2006-01-04 18:00:00,204.674,204.718,204.531,204.654,8139699995.0
2006-01-04 18:15:00,204.634,204.649,204.365,204.45,7200399999.0
2006-01-04 18:30:00,204.439,204.723,204.335,204.584,4712500008.0
2006-01-04 18:45:00,204.584,204.608,204.408,204.539,2968299998.0
2006-01-04 19:00:00,204.519,204.554,204.186,204.285,2945200006.0
2006-01-04 19:15:00,204.285,204.285,204.033,204.12,3183699995.0
2006-01-04 19:30:00,204.081,204.109,203.972,204.085,3244800003.0
2006-01-04 19:45:00,204.087,204.315,204.028,204.148,2462599998.0
2006-01-04 20:00:00,204.146,204.165,203.933,204.039,2594700003.0
2006-01-04 20:15:00,204.04,204.162,203.922,204.11,3535999996.0
2006-01-04 20:30:00,204.105,204.121,203.965,204.022,4264600002.0
2006-01-04 20:45:00,204.04,204.11,203.943,204.01,3743600003.0
2006-01-04 21:00:00,204.009,204.075,203.853,203.856,3233499999.0
2006-01-04 21:15:00,203.853,203.943,203.806,203.875,2854600004.0
2006-01-04 21:30:00,203.88,203.919,203.793,203.845,1389100003.0
2006-01-04 21:45:00,203.853,203.884,203.799,203.882,1121699995.0
2006-01-04 22:00:00,203.867,203.921,203.815,203.879,1503700001.0
2006-01-04 22:15:00,203.885,203.921,203.783,203.806,1522600003.0
2006-01-04 22:30:00,203.824,203.986,203.824,203.875,1480199998.0
2006-01-04 22:45:00,203.877,203.936,203.766,203.812,1044300000.0
2006-01-04 23:00:00,203.805,203.891,203.805,203.88,744600001.0
2006-01-04 23:15:00,203.884,204.012,203.855,203.967,736900001.0
2006-01-04 23:30:00,203.993,204.137,203.972,204.119,796200000.0
2006-01-04 23:45:00,204.13,204.151,204.108,204.12,808199999.0
2006-01-05 00:00:00,204.105,204.173,203.979,204.042,748000002.0
2006-01-05 00:15:00,204.002,204.096,203.906,204.078,945800003.0
2006-01-05 00:30:00,204.065,204.065,203.873,203.923,845200002.0
2006-01-05 00:45:00,203.915,203.944,203.75,203.755,677700000.0
2006-01-05 01:00:00,203.765,204.031,203.757,203.979,870200002.0
2006-01-05 01:15:00,203.994,204.231,203.994,204.205,708099999.0
2006-01-05 01:30:00,204.202,204.364,204.158,204.337,773399997.0
2006-01-05 01:45:00,204.343,204.36,204.206,204.206,670000002.0
2006-01-05 02:00:00,204.184,204.307,204.147,204.223,691200001.0
2006-01-05 02:15:00,204.224,204.336,204.196,204.286,798700001.0
2006-01-05 02:30:00,204.285,204.361,204.188,204.242,672100002.0
2006-01-05 02:45:00,204.227,204.378,204.14,204.329,786899999.0
2006-01-05 03:00:00,204.316,204.535,204.253,204.51,758099999.0
2006-01-05 03:15:00,204.516,204.547,204.332,204.406,785199999.0
2006-01-05 03:30:00,204.384,204.423,204.265,204.296,752500003.0
2006-01-05 03:45:00,204.305,204.365,204.201,204.237,674200001.0
2006-01-05 04:00:00,204.234,204.366,204.232,204.252,810300004.0
2006-01-05 04:15:00,204.243,204.301,204.151,204.155,797400007.0
2006-01-05 04:30:00,204.158,204.227,204.131,204.135,764600002.0
2006-01-05 04:45:00,204.118,204.202,204.066,204.11,730400003.0
2006-01-05 05:00:00,204.121,204.18,204.054,204.104,740800001.0
2006-01-05 05:15:00,204.123,204.166,203.978,203.978,766200005.0
2006-01-05 05:30:00,203.974,204.091,203.949,204.079,643600001.0
2006-01-05 05:45:00,204.073,204.135,204.049,204.1,754499998.0
2006-01-05 06:00:00,204.108,204.124,203.948,204.023,704299998.0
2006-01-05 06:15:00,204.027,204.092,203.996,204.077,601700000.0
2006-01-05 06:30:00,204.074,204.098,203.967,203.974,762800004.0
2006-01-05 06:45:00,203.977,204.021,203.903,204.02,705100001.0
2006-01-05 07:00:00,204.011,204.038,203.97,203.995,773200003.0
2006-01-05 07:15:00,203.996,204.097,203.967,204.046,863100003.0
2006-01-05 07:30:00,204.042,204.085,203.924,203.924,705899998.0
2006-01-05 07:45:00,203.909,204.005,203.741,204.005,715300000.0
2006-01-05 08:00:00,204.019,204.025,203.904,203.962,703500001.0
2006-01-05 08:15:00,203.957,204.035,203.815,203.882,721800001.0
2006-01-05 08:30:00,203.871,203.933,203.817,203.888,860399999.0
2006-01-05 08:45:00,203.891,203.936,203.715,203.765,671399998.0
2006-01-05 09:00:00,203.75,203.789,203.497,203.605,611099998.0
2006-01-05 09:15:00,203.578,203.578,203.263,203.311,769200004.0
2006-01-05 09:30:00,203.319,203.416,203.241,203.339,757900004.0
2006-01-05 09:45:00,203.331,203.335,203.165,203.204,741600004.0
2006-01-05 10:00:00,203.215,203.345,203.094,203.115,703699999.0
2006-01-05 10:15:00,203.126,203.199,202.93,203.199,769000000.0
2006-01-05 10:30:00,203.209,203.246,203.029,203.099,789300000.0
2006-01-05 10:45:00,203.108,203.195,202.942,203.049,794700001.0
2006-01-05 11:00:00,203.051,203.24,203.009,203.166,609899999.0
2006-01-05 11:15:00,203.166,203.258,203.134,203.258,693400001.0
2006-01-05 11:30:00,203.285,203.651,203.285,203.651,740699997.0
2006-01-05 11:45:00,203.658,204.019,203.656,203.861,673300001.0
2006-01-05 12:00:00,203.859,203.904,203.63,203.63,687500002.0
2006-01-05 12:15:00,203.614,203.737,203.508,203.56,734700000.0
2006-01-05 12:30:00,203.559,203.655,203.506,203.647,736099999.0
2006-01-05 12:45:00,203.657,203.66,203.471,203.55,744900005.0
2006-01-05 13:00:00,203.556,203.664,203.461,203.472,854500000.0
2006-01-05 13:15:00,203.462,203.812,203.451,203.804,838900004.0
2006-01-05 13:30:00,203.807,203.827,203.694,203.723,694899998.0
2006-01-05 13:45:00,203.709,203.916,203.709,203.844,726100000.0
2006-01-05 14:00:00,203.822,203.904,203.797,203.904,606299997.0
2006-01-05 14:15:00,203.917,204.101,203.843,204.093,712800004.0
2006-01-05 14:30:00,204.066,204.087,203.939,203.939,793600001.0
2006-01-05 14:45:00,203.924,204.022,203.812,203.83,834400001.0
2006-01-05 15:00:00,203.838,203.861,203.592,203.628,753199998.0
2006-01-05 15:15:00,203.602,203.63,203.525,203.622,713999997.0
2006-01-05 15:30:00,203.635,203.753,203.567,203.655,771899998.0
2006-01-05 15:45:00,203.65,203.679,203.53,203.573,651000001.0
2006-01-05 16:00:00,203.556,203.651,203.543,203.625,662100002.0
2006-01-05 16:15:00,203.645,203.774,203.567,203.615,755200001.0
2006-01-05 16:30:00,203.602,203.69,203.601,203.63,760999997.0
2006-01-05 16:45:00,203.625,203.659,203.389,203.41,841399997.0
2006-01-05 17:00:00,203.44,203.63,203.404,203.568,721200001.0
2006-01-05 17:15:00,203.576,203.821,203.568,203.807,747999999.0
2006-01-05 17:30:00,203.83,203.913,203.565,203.586,732800000.0
2006-01-05 17:45:00,203.611,203.629,203.366,203.367,779700005.0
2006-01-05 18:00:00,203.397,203.503,203.275,203.487,8365100000.0
2006-01-05 18:15:00,203.509,203.621,203.471,203.55,7456899995.0
2006-01-05 18:30:00,203.556,203.701,203.518,203.662,4934700003.0
2006-01-05 18:45:00,203.665,203.738,203.53,203.654,3024799995.0
2006-01-05 19:00:00,203.643,203.715,203.618,203.695,3028900011.0
2006-01-05 19:15:00,203.704,203.772,203.585,203.755,3159500004.0
2006-01-05 19:30:00,203.765,203.84,203.703,203.703,3310699998.0
2006-01-05 19:45:00,203.702,203.804,203.627,203.677,2064700000.0
2006-01-05 20:00:00,203.679,203.715,203.572,203.661,2715099997.0
2006-01-05 20:15:00,203.66,203.678,203.573,203.585,3778400000.0
2006-01-05 20:30:00,203.586,203.684,203.569,203.656,4163100001.0
2006-01-05 20:45:00,203.657,203.737,203.614,203.67,3919799997.0
2006-01-05 21:00:00,203.661,203.691,203.591,203.593,2912899995.0
2006-01-05 21:15:00,203.59,203.659,203.547,203.607,2904199994.0
2006-01-05 21:30:00,203.615,203.677,203.508,203.525,1402600004.0
2006-01-05 21:45:00,203.522,203.529,203.418,203.434,1359999997.0
2006-01-05 22:00:00,203.423,203.453,203.32,203.326,1613699996.0
2006-01-05 22:15:00,203.332,203.432,203.212,203.276,1599799999.0
2006-01-05 22:30:00,203.28,203.338,203.197,203.256,1418400004.0
2006-01-05 22:45:00,203.257,203.284,203.184,203.227,1161500001.0
2006-01-05 23:00:00,203.22,203.343,203.22,203.33,694100003.0
2006-01-05 23:15:00,203.337,203.337,203.255,203.27,712099998.0
2006-01-05 23:30:00,203.3,203.408,203.277,203.353,665300000.0
2006-01-05 23:45:00,203.356,203.515,203.344,203.51,679599999.0
2006-01-06 00:00:00,203.522,203.595,203.445,203.484,882799999.0
2006-01-06 00:15:00,203.481,203.506,203.443,203.485,739400000.0
2006-01-06 00:30:00,203.479,203.612,203.441,203.588,668799997.0
2006-01-06 00:45:00,203.579,203.673,203.541,203.627,624500005.0
2006-01-06 01:00:00,203.623,203.633,203.523,203.593,719899997.0
2006-01-06 01:15:00,203.604,203.653,203.579,203.589,726500001.0
2006-01-06 01:30:00,203.595,203.688,203.45,203.557,677800001.0
2006-01-06 01:45:00,203.556,203.592,203.449,203.505,735800001.0
2006-01-06 02:00:00,203.502,203.561,203.393,203.495,625500001.0
2006-01-06 02:15:00,203.491,203.588,203.455,203.477,675099998.0
2006-01-06 02:30:00,203.474,203.617,203.474,203.56,828900000.0
2006-01-06 02:45:00,203.55,203.609,203.373,203.563,771000000.0
2006-01-06 03:00:00,203.536,203.68,203.484,203.635,754299999.0
2006-01-06 03:15:00,203.666,203.824,203.625,203.818,703700001.0
2006-01-06 03:30:00,203.791,203.824,203.693,203.725,656999998.0
2006-01-06 03:45:00,203.732,203.758,203.627,203.638,719400004.0
2006-01-06 04:00:00,203.627,203.681,203.536,203.569,736399996.0
2006-01-06 04:15:00,203.57,203.67,203.542,203.654,700500000.0
2006-01-06 04:30:00,203.654,203.677,203.607,203.645,700500000.0
2006-01-06 04:45:00,203.641,203.721,203.64,203.7,692700000.0
2006-01-06 05:00:00,203.691,203.696,203.608,203.623,699099999.0
2006-01-06 05:15:00,203.62,203.657,203.599,203.627,697999998.0
2006-01-06 05:30:00,203.643,203.663,203.592,203.605,633100001.0
2006-01-06 05:45:00,203.612,203.683,203.598,203.625,653899999.0
2006-01-06 06:00:00,203.639,203.652,203.507,203.514,713900004.0
2006-01-06 06:15:00,203.515,203.55,203.477,203.532,624599999.0
2006-01-06 06:30:00,203.526,203.62,203.508,203.518,689900002.0
2006-01-06 06:45:00,203.521,203.653,203.508,203.576,741400000.0
2006-01-06 07:00:00,203.556,203.572,203.515,203.525,717099999.0
2006-01-06 07:15:00,203.518,203.584,203.507,203.551,691500003.0
2006-01-06 07:30:00,203.544,203.601,203.543,203.58,770100001.0
2006-01-06 07:45:00,203.575,203.582,203.432,203.443,745900000.0
2006-01-06 08:00:00,203.444,203.536,203.442,203.456,712200001.0
2006-01-06 08:15:00,203.464,203.621,203.458,203.567,759600002.0
2006-01-06 08:30:00,203.592,203.645,203.533,203.552,782299999.0
2006-01-06 08:45:00,203.543,203.587,203.429,203.464,792400003.0
2006-01-06 09:00:00,203.465,203.545,203.397,203.478,742600000.0
2006-01-06 09:15:00,203.494,203.535,203.418,203.47,793799999.0
2006-01-06 09:30:00,203.467,203.472,203.276,203.373,742700003.0
2006-01-06 09:45:00,203.373,203.511,203.299,203.511,697800000.0
2006-01-06 10:00:00,203.51,203.54,203.403,203.409,779399998.0
2006-01-06 10:15:00,203.406,203.406,203.212,203.322,798000001.0
2006-01-06 10:30:00,203.331,203.542,203.3,203.487,683300003.0
2006-01-06 10:45:00,203.491,203.693,203.422,203.655,712500000.0
2006-01-06 11:00:00,203.661,203.784,203.66,203.769,574600001.0
2006-01-06 11:15:00,203.764,203.897,203.745,203.802,641300002.0
2006-01-06 11:30:00,203.809,203.828,203.66,203.665,762300002.0
2006-01-06 11:45:00,203.66,203.942,203.66,203.915,577199998.0
2006-01-06 12:00:00,203.921,203.921,203.751,203.792,814700004.0
2006-01-06 12:15:00,203.79,203.808,203.655,203.739,743900004.0
2006-01-06 12:30:00,203.736,203.95,203.707,203.922,777500004.0
2006-01-06 12:45:00,203.91,203.92,203.819,203.875,674300002.0
2006-01-06 13:00:00,203.868,203.979,203.749,203.957,794199999.0
2006-01-06 13:15:00,203.946,203.979,203.825,203.852,846300003.0
2006-01-06 13:30:00,203.844,203.864,203.763,203.853,661700001.0
2006-01-06 13:45:00,203.835,203.871,203.779,203.863,665099999.0
2006-01-06 14:00:00,203.854,203.89,203.771,203.792,847699997.0
2006-01-06 14:15:00,203.801,203.801,203.695,203.737,632599999.0
2006-01-06 14:30:00,203.708,203.727,203.46,203.624,695300000.0
2006-01-06 14:45:00,203.632,203.666,203.461,203.489,731100002.0
2006-01-06 15:00:00,203.488,203.543,203.451,203.479,772000000.0
2006-01-06 15:15:00,203.5,203.672,203.5,203.598,712900000.0
2006-01-06 15:30:00,203.553,203.903,203.458,203.509,719900002.0
2006-01-06 15:45:00,203.46,203.46,202.488,202.512,845499999.0
2006-01-06 16:00:00,202.496,202.643,202.185,202.224,733300001.0
2006-01-06 16:15:00,202.221,202.435,202.103,202.416,618500002.0
2006-01-06 16:30:00,202.405,202.562,202.354,202.56,702300002.0
2006-01-06 16:45:00,202.561,202.79,202.491,202.673,879000001.0
2006-01-06 17:00:00,202.652,202.846,202.652,202.777,857500002.0
2006-01-06 17:15:00,202.772,202.832,202.412,202.776,849000001.0
2006-01-06 17:30:00,202.776,203.053,202.776,202.961,925900002.0
2006-01-06 17:45:00,202.964,203.01,202.785,203.006,745999999.0
2006-01-06 18:00:00,203.035,203.035,202.779,202.813,7799199994.0
2006-01-06 18:15:00,202.826,202.892,202.655,202.802,7768499997.0
2006-01-06 18:30:00,202.817,202.852,202.562,202.563,4453299995.0
2006-01-06 18:45:00,202.558,202.563,202.298,202.479,2915200001.0
2006-01-06 19:00:00,202.476,202.661,202.381,202.477,2978199998.0
2006-01-06 19:15:00,202.466,202.665,202.38,202.665,2922200001.0
2006-01-06 19:30:00,202.659,202.659,202.502,202.535,3477400003.0
2006-01-06 19:45:00,202.548,202.57,202.295,202.475,2417899997.0
2006-01-06 20:00:00,202.502,202.575,202.41,202.504,2621400005.0
2006-01-06 20:15:00,202.512,202.552,202.422,202.458,3539999998.0
2006-01-06 20:30:00,202.453,202.453,202.314,202.341,3745399994.0
2006-01-06 20:45:00,202.347,202.391,202.309,202.374,4037600004.0
2006-01-06 21:00:00,202.384,202.41,202.303,202.393,2840999993.0
2006-01-06 21:15:00,202.388,202.456,202.269,202.295,2942599998.0
2006-01-06 21:30:00,202.3,202.5,202.276,202.487,1378900003.0
2006-01-06 21:45:00,202.5,202.612,202.447,202.535,1289200003.0
2006-01-06 22:00:00,202.532,202.565,202.428,202.542,1375000000.0
2006-01-06 22:15:00,202.553,202.625,202.537,202.556,1451500005.0
2006-01-06 22:30:00,202.554,202.582,202.503,202.525,1689099999.0
2006-01-06 22:45:00,202.532,202.562,202.506,202.528,1113600000.0
2006-01-06 23:00:00,202.518,202.573,202.468,202.508,621699997.0
2006-01-06 23:15:00,202.521,202.528,202.431,202.459,866899995.0
2006-01-06 23:30:00,202.477,202.499,202.413,202.489,758800003.0
2006-01-06 23:45:00,202.493,202.69,202.467,202.68,703300001.0
2006-01-09 00:00:00,202.547,202.549,202.251,202.3,823300003.0
2006-01-09 00:15:00,202.307,202.446,202.265,202.429,721499998.0
2006-01-09 00:30:00,202.406,202.463,202.285,202.303,612200000.0
2006-01-09 00:45:00,202.295,202.335,202.29,202.315,631700000.0
2006-01-09 01:00:00,202.329,202.549,202.327,202.442,779899999.0
2006-01-09 01:15:00,202.453,202.641,202.438,202.641,681399999.0
2006-01-09 01:30:00,202.648,202.695,202.625,202.68,649600002.0
2006-01-09 01:45:00,202.679,202.696,202.362,202.506,667999999.0
2006-01-09 02:00:00,202.503,202.567,202.106,202.132,692899999.0
2006-01-09 02:15:00,202.119,202.201,201.762,201.792,699200000.0
2006-01-09 02:30:00,201.802,202.045,201.724,202.045,631400000.0
2006-01-09 02:45:00,202.026,202.026,201.525,201.525,679400000.0
2006-01-09 03:00:00,201.53,201.73,201.504,201.64,776000001.0
2006-01-09 03:15:00,201.687,201.864,201.451,201.685,870500003.0
2006-01-09 03:30:00,201.703,201.761,201.592,201.688,760200000.0
2006-01-09 03:45:00,201.693,201.747,201.547,201.611,764900003.0
2006-01-09 04:00:00,201.6,201.734,201.566,201.7,890399998.0
2006-01-09 04:15:00,201.707,201.782,201.619,201.671,662900002.0
2006-01-09 04:30:00,201.67,201.682,201.595,201.625,644000001.0
2006-01-09 04:45:00,201.607,201.625,201.45,201.525,607100001.0
2006-01-09 05:00:00,201.513,201.605,201.499,201.573,868299998.0
2006-01-09 05:15:00,201.58,201.619,201.484,201.576,732599999.0
2006-01-09 05:30:00,201.57,201.656,201.506,201.655,678299999.0
2006-01-09 05:45:00,201.651,201.727,201.522,201.577,813699999.0
2006-01-09 06:00:00,201.578,201.615,201.535,201.598,752199998.0
2006-01-09 06:15:00,201.618,201.738,201.608,201.714,688000000.0
2006-01-09 06:30:00,201.71,201.766,201.644,201.733,798300002.0
2006-01-09 06:45:00,201.714,201.719,201.553,201.625,839700003.0
2006-01-09 07:00:00,201.633,201.696,201.514,201.559,697099999.0
2006-01-09 07:15:00,201.546,201.656,201.495,201.645,711999999.0
2006-01-09 07:30:00,201.649,201.738,201.601,201.686,617500003.0
2006-01-09 07:45:00,201.676,201.842,201.621,201.838,842300003.0
2006-01-09 08:00:00,201.827,201.827,201.635,201.648,648200002.0
2006-01-09 08:15:00,201.624,201.694,201.618,201.651,676100000.0
2006-01-09 08:30:00,201.67,202.042,201.641,202.014,769600000.0
2006-01-09 08:45:00,202.012,202.054,201.749,201.912,751500000.0
2006-01-09 09:00:00,201.919,201.992,201.89,201.955,696799998.0
2006-01-09 09:15:00,201.957,201.957,201.648,201.66,789500007.0
2006-01-09 09:30:00,201.645,202.013,201.634,201.969,707699998.0
2006-01-09 09:45:00,201.985,202.136,201.839,202.136,725199999.0
2006-01-09 10:00:00,202.141,202.19,202.015,202.029,753800002.0
2006-01-09 10:15:00,202.016,202.016,201.623,201.744,753700003.0
2006-01-09 10:30:00,201.744,201.79,201.5,201.531,751099996.0
2006-01-09 10:45:00,201.559,201.585,201.285,201.358,614599998.0
2006-01-09 11:00:00,201.356,201.43,201.231,201.392,785200002.0
2006-01-09 11:15:00,201.398,201.467,201.29,201.355,713900003.0
2006-01-09 11:30:00,201.35,201.353,201.135,201.222,753099999.0
2006-01-09 11:45:00,201.225,201.609,201.225,201.606,629799998.0
2006-01-09 12:00:00,201.625,201.682,201.513,201.642,880100002.0
2006-01-09 12:15:00,201.63,201.854,201.591,201.599,772400002.0
2006-01-09 12:30:00,201.622,201.778,201.54,201.711,726199999.0
2006-01-09 12:45:00,201.7,201.723,201.59,201.618,718200002.0
2006-01-09 13:00:00,201.607,201.635,201.475,201.561,635100001.0
2006-01-09 13:15:00,201.547,201.575,201.393,201.404,850900000.0
2006-01-09 13:30:00,201.406,201.437,201.182,201.269,668600002.0
2006-01-09 13:45:00,201.259,201.432,201.259,201.384,765300000.0
2006-01-09 14:00:00,201.373,201.525,201.373,201.511,645399998.0
2006-01-09 14:15:00,201.52,201.593,201.483,201.593,651199998.0
2006-01-09 14:30:00,201.596,201.621,201.502,201.518,729200001.0
2006-01-09 14:45:00,201.506,201.685,201.488,201.685,789700002.0
2006-01-09 15:00:00,201.691,201.717,201.6,201.656,727000002.0
2006-01-09 15:15:00,201.655,201.693,201.504,201.656,744899999.0
2006-01-09 15:30:00,201.659,201.741,201.42,201.429,572400001.0
2006-01-09 15:45:00,201.439,201.607,201.439,201.532,741700003.0
2006-01-09 16:00:00,201.513,201.547,201.397,201.403,619399999.0
2006-01-09 16:15:00,201.423,201.613,201.394,201.598,818100001.0
2006-01-09 16:30:00,201.574,201.592,201.471,201.476,752200000.0
2006-01-09 16:45:00,201.467,201.476,201.37,201.398,967600000.0
2006-01-09 17:00:00,201.385,201.419,201.189,201.229,634000002.0
2006-01-09 17:15:00,201.252,201.517,201.232,201.497,696199997.0
2006-01-09 17:30:00,201.486,201.685,201.394,201.397,724299999.0
2006-01-09 17:45:00,201.422,201.712,201.403,201.547,717899996.0
2006-01-09 18:00:00,201.548,201.864,201.534,201.835,8176000000.0
2006-01-09 18:15:00,201.839,202.087,201.755,202.063,7629699998.0
2006-01-09 18:30:00,202.099,202.289,202.097,202.26,4596999997.0
2006-01-09 18:45:00,202.259,202.398,202.229,202.295,3240899998.0
2006-01-09 19:00:00,202.281,202.395,202.213,202.372,2897900012.0
2006-01-09 19:15:00,202.378,202.385,202.129,202.173,3072100004.0
2006-01-09 19:30:00,202.18,202.284,202.166,202.273,3186099999.0
2006-01-09 19:45:00,202.277,202.315,202.234,202.26,2419300000.0
2006-01-09 20:00:00,202.268,202.312,202.167,202.169,2679999997.0
2006-01-09 20:15:00,202.172,202.177,202.027,202.065,3450000003.0
2006-01-09 20:30:00,202.075,202.158,201.951,202.145,4007900009.0
2006-01-09 20:45:00,202.145,202.18,202.079,202.175,4100599994.0
2006-01-09 21:00:00,202.17,202.27,202.15,202.239,3049399998.0
2006-01-09 21:15:00,202.223,202.23,202.149,202.203,3057299998.0
2006-01-09 21:30:00,202.208,202.218,202.057,202.07,1400000003.0
2006-01-09 21:45:00,202.076,202.09,201.879,201.911,1167899997.0
2006-01-09 22:00:00,201.905,201.975,201.847,201.962,1489599994.0
2006-01-09 22:15:00,201.963,202.009,201.745,201.815,1509599998.0
2006-01-09 22:30:00,201.805,201.853,201.787,201.831,1362500004.0
2006-01-09 22:45:00,201.845,201.896,201.727,201.736,1038300000.0
2006-01-09 23:00:00,201.714,201.736,201.493,201.611,713800001.0
2006-01-09 23:15:00,201.617,201.797,201.589,201.779,704500004.0
2006-01-09 23:30:00,201.799,201.859,201.75,201.798,738499999.0
2006-01-09 23:45:00,201.811,202.07,201.807,202.06,616100000.0
2006-01-10 00:00:00,202.04,202.051,201.884,202.021,777100002.0
2006-01-10 00:15:00,201.983,202.131,201.95,202.078,791600000.0
2006-01-10 00:30:00,202.162,202.162,202.047,202.065,690000002.0
2006-01-10 00:45:00,202.059,202.075,202.049,202.055,735300001.0
2006-01-10 01:00:00,202.065,202.07,201.976,201.996,655700002.0
2006-01-10 01:15:00,202.008,202.124,202.005,202.059,741500003.0
2006-01-10 01:30:00,202.069,202.103,202.007,202.075,685899999.0
2006-01-10 01:45:00,202.075,202.075,201.974,202.032,704999999.0
2006-01-10 02:00:00,202.024,202.511,202.024,202.491,765300000.0
2006-01-10 02:15:00,202.509,202.514,202.391,202.445,694700004.0
2006-01-10 02:30:00,202.436,202.461,202.295,202.343,866500001.0
2006-01-10 02:45:00,202.327,202.387,202.303,202.332,710500001.0
2006-01-10 03:00:00,202.306,202.31,202.101,202.148,624000001.0
2006-01-10 03:15:00,202.132,202.133,201.98,202.101,725299996.0
2006-01-10 03:30:00,202.094,202.266,202.068,202.252,750500002.0
2006-01-10 03:45:00,202.256,202.272,202.105,202.105,661900002.0
2006-01-10 04:00:00,202.101,202.111,201.907,202.009,698199998.0
2006-01-10 04:15:00,202.006,202.246,201.974,202.2,664900002.0
2006-01-10 04:30:00,202.255,202.384,202.221,202.337,645300000.0
2006-01-10 04:45:00,202.318,202.443,202.258,202.348,732299999.0
2006-01-10 05:00:00,202.357,202.449,202.275,202.328,819700001.0
2006-01-10 05:15:00,202.329,202.417,202.299,202.302,779099998.0
2006-01-10 05:30:00,202.322,202.408,202.319,202.346,637899999.0
2006-01-10 05:45:00,202.348,202.416,202.336,202.395,702000000.0
2006-01-10 06:00:00,202.4,202.492,202.355,202.488,694999999.0
2006-01-10 06:15:00,202.483,202.527,202.429,202.501,815300001.0
2006-01-10 06:30:00,202.496,202.587,202.49,202.515,784300002.0
2006-01-10 06:45:00,202.515,202.537,202.398,202.473,643299996.0
2006-01-10 07:00:00,202.459,202.482,202.206,202.235,725900004.0
2006-01-10 07:15:00,202.24,202.338,202.231,202.335,757100000.0
2006-01-10 07:30:00,202.322,202.369,202.302,202.348,656599998.0
2006-01-10 07:45:00,202.349,202.376,202.285,202.338,725500001.0
2006-01-10 08:00:00,202.36,202.365,202.178,202.178,651199998.0
2006-01-10 08:15:00,202.19,202.212,202.118,202.119,699000002.0
2006-01-10 08:30:00,202.122,202.215,202.122,202.157,753900001.0
2006-01-10 08:45:00,202.146,202.258,202.089,202.189,692700003.0
2006-01-10 09:00:00,202.189,202.225,202.031,202.056,750399999.0
2006-01-10 09:15:00,202.067,202.083,201.795,201.803,772300000.0
2006-01-10 09:30:00,201.806,201.97,201.787,201.803,713599999.0
2006-01-10 09:45:00,201.801,202.056,201.665,202.041,749600001.0
2006-01-10 10:00:00,202.038,202.071,201.798,201.831,751800002.0
2006-01-10 10:15:00,201.813,202.076,201.784,201.824,685099995.0
2006-01-10 10:30:00,201.826,201.877,201.695,201.695,863500002.0
2006-01-10 10:45:00,201.713,201.713,201.519,201.61,703100001.0
2006-01-10 11:00:00,201.632,201.767,201.547,201.75,660900000.0
2006-01-10 11:15:00,201.752,201.823,201.714,201.722,691900000.0
2006-01-10 11:30:00,201.726,201.914,201.716,201.906,836700003.0
2006-01-10 11:45:00,201.907,202.087,201.805,202.085,614300000.0
2006-01-10 12:00:00,202.098,202.275,202.017,202.217,650499998.0
2006-01-10 12:15:00,202.197,202.217,201.971,202.01,807199996.0
2006-01-10 12:30:00,202.017,202.029,201.841,201.848,868100002.0
2006-01-10 12:45:00,201.857,201.959,201.814,201.822,810200001.0
2006-01-10 13:00:00,201.819,201.937,201.738,201.931,792700000.0
2006-01-10 13:15:00,201.934,201.981,201.788,201.925,778699993.0
2006-01-10 13:30:00,201.925,201.974,201.79,201.957,710600002.0
2006-01-10 13:45:00,201.933,202.147,201.882,202.146,696599999.0
2006-01-10 14:00:00,202.133,202.162,202.026,202.062,821600002.0
2006-01-10 14:15:00,202.072,202.147,202.014,202.089,763800003.0
2006-01-10 14:30:00,202.066,202.144,202.052,202.101,744000000.0
2006-01-10 14:45:00,202.104,202.126,201.989,202.04,835300003.0
2006-01-10 15:00:00,202.022,202.152,201.953,202.11,789199998.0
2006-01-10 15:15:00,202.128,202.246,202.063,202.246,753300001.0
2006-01-10 15:30:00,202.26,202.355,202.207,202.224,711699998.0
2006-01-10 15:45:00,202.229,202.264,202.033,202.066,788399998.0
2006-01-10 16:00:00,202.085,202.22,202.075,202.161,689799997.0
2006-01-10 16:15:00,202.168,202.168,201.938,201.953,809399999.0
2006-01-10 16:30:00,201.948,201.962,201.885,201.902,839000000.0
2006-01-10 16:45:00,201.895,202.029,201.864,201.955,839199998.0
2006-01-10 17:00:00,201.943,202.009,201.816,201.859,627600001.0
2006-01-10 17:15:00,201.859,202.007,201.802,202.0,741899999.0
2006-01-10 17:30:00,201.985,202.035,201.888,201.888,623599999.0
2006-01-10 17:45:00,201.893,202.05,201.791,202.05,639799998.0
2006-01-10 18:00:00,202.06,202.06,201.907,201.936,7855200001.0
2006-01-10 18:15:00,201.954,202.155,201.939,202.146,7583199994.0
2006-01-10 18:30:00,202.153,202.25,201.924,201.957,4607500002.0
2006-01-10 18:45:00,201.972,202.227,201.972,202.161,3275300004.0
2006-01-10 19:00:00,202.167,202.178,202.087,202.144,2698200010.0
2006-01-10 19:15:00,202.142,202.142,201.98,202.056,3180499993.0
2006-01-10 19:30:00,202.055,202.204,202.055,202.16,3126200004.0
2006-01-10 19:45:00,202.168,202.231,202.074,202.092,2487700000.0
2006-01-10 20:00:00,202.097,202.111,202.013,202.08,2681400001.0
2006-01-10 20:15:00,202.081,202.142,202.044,202.084,3603900000.0
2006-01-10 20:30:00,202.093,202.173,201.983,202.165,3941600006.0
2006-01-10 20:45:00,202.169,202.214,202.124,202.198,3975300008.0
2006-01-10 21:00:00,202.198,202.22,202.068,202.075,2720600000.0
2006-01-10 21:15:00,202.073,202.073,201.863,201.889,2916999998.0
2006-01-10 21:30:00,201.89,201.981,201.876,201.931,1387200000.0
2006-01-10 21:45:00,201.925,202.069,201.894,202.039,1130600004.0
2006-01-10 22:00:00,202.031,202.055,201.943,201.97,1471199997.0
2006-01-10 22:15:00,201.976,202.002,201.877,201.896,1268600000.0
2006-01-10 22:30:00,201.889,201.915,201.828,201.848,1415000009.0
2006-01-10 22:45:00,201.824,201.836,201.736,201.745,1111399997.0
2006-01-10 23:00:00,201.741,201.829,201.737,201.786,607200000.0
2006-01-10 23:15:00,201.806,201.816,201.699,201.727,791400003.0
2006-01-10 23:30:00,201.748,201.81,201.695,201.797,841600000.0
2006-01-10 23:45:00,201.802,201.802,201.701,201.73,708400003.0
2006-01-11 00:00:00,201.724,201.89,201.67,201.704,725600002.0
2006-01-11 00:15:00,201.691,201.752,201.571,201.645,731800000.0
2006-01-11 00:30:00,201.643,201.696,201.561,201.696,764300000.0
2006-01-11 00:45:00,201.715,201.852,201.715,201.801,676200002.0
2006-01-11 01:00:00,201.81,201.825,201.779,201.793,725000002.0
2006-01-11 01:15:00,201.814,201.929,201.768,201.792,745999999.0
2006-01-11 01:30:00,201.779,201.836,201.718,201.794,646500003.0
2006-01-11 01:45:00,201.796,201.909,201.724,201.88,794600001.0
2006-01-11 02:00:00,201.865,202.035,201.854,202.023,670600000.0
2006-01-11 02:15:00,202.013,202.052,201.927,202.013,794800006.0
2006-01-11 02:30:00,202.017,202.048,201.953,202.011,737400000.0
2006-01-11 02:45:00,201.992,202.01,201.771,201.799,750900000.0
2006-01-11 03:00:00,201.789,202.126,201.763,202.087,722700003.0
2006-01-11 03:15:00,202.092,202.108,201.943,202.003,764000001.0
2006-01-11 03:30:00,201.993,202.015,201.814,201.814,754699998.0
2006-01-11 03:45:00,201.824,201.948,201.787,201.896,704499997.0
2006-01-11 04:00:00,201.906,201.99,201.9,201.936,688499998.0
2006-01-11 04:15:00,201.944,201.994,201.818,201.845,740900001.0
2006-01-11 04:30:00,201.849,201.964,201.825,201.93,676800000.0
2006-01-11 04:45:00,201.912,202.0,201.909,201.968,729800004.0
2006-01-11 05:00:00,201.966,201.977,201.841,201.9,822500000.0
2006-01-11 05:15:00,201.889,201.92,201.714,201.742,806500003.0
2006-01-11 05:30:00,201.77,201.841,201.678,201.807,696700002.0
2006-01-11 05:45:00,201.802,201.879,201.749,201.85,624100003.0
2006-01-11 06:00:00,201.844,201.87,201.787,201.83,704099999.0
2006-01-11 06:15:00,201.829,201.908,201.811,201.878,783800002.0
2006-01-11 06:30:00,201.873,201.959,201.861,201.894,679600000.0
2006-01-11 06:45:00,201.892,201.919,201.817,201.843,696500001.0
2006-01-11 07:00:00,201.839,201.898,201.833,201.888,737900001.0
2006-01-11 07:15:00,201.884,202.259,201.859,202.023,820600004.0
2006-01-11 07:30:00,202.017,202.076,201.863,201.948,726199999.0
2006-01-11 07:45:00,201.945,202.113,201.893,202.113,798200002.0
2006-01-11 08:00:00,202.111,202.322,202.093,202.243,873100003.0
2006-01-11 08:15:00,202.239,202.274,202.205,202.255,792699999.0
2006-01-11 08:30:00,202.253,202.286,202.127,202.152,688300002.0
2006-01-11 08:45:00,202.142,202.277,202.137,202.255,745200001.0
2006-01-11 09:00:00,202.213,202.213,201.926,201.959,636099998.0
2006-01-11 09:15:00,201.977,202.011,201.885,201.885,787400000.0
2006-01-11 09:30:00,201.894,202.017,201.872,201.996,712300003.0
2006-01-11 09:45:00,202.005,202.135,201.973,202.035,730500000.0
2006-01-11 10:00:00,202.035,202.074,201.748,201.802,602799997.0
2006-01-11 10:15:00,201.797,201.844,201.623,201.828,634800000.0
2006-01-11 10:30:00,201.836,201.943,201.697,201.743,761700003.0
2006-01-11 10:45:00,201.762,201.861,201.696,201.825,627300001.0
2006-01-11 11:00:00,201.814,201.865,201.734,201.863,658800001.0
2006-01-11 11:15:00,201.864,201.941,201.812,201.821,641500002.0
2006-01-11 11:30:00,201.788,201.788,201.29,201.34,908399998.0
2006-01-11 11:45:00,201.341,201.531,201.338,201.418,726100000.0
2006-01-11 12:00:00,201.435,201.436,201.182,201.184,707199996.0
2006-01-11 12:15:00,201.166,201.299,201.136,201.23,797599997.0
2006-01-11 12:30:00,201.221,201.226,200.901,200.925,809600000.0
2006-01-11 12:45:00,200.897,200.911,200.695,200.698,801600002.0
2006-01-11 13:00:00,200.67,200.824,200.669,200.711,837699997.0
2006-01-11 13:15:00,200.713,200.789,200.556,200.594,864799998.0
2006-01-11 13:30:00,200.582,200.816,200.582,200.795,679299999.0
2006-01-11 13:45:00,200.775,200.964,200.775,200.922,765799995.0
2006-01-11 14:00:00,200.933,200.947,200.761,200.81,696800000.0
2006-01-11 14:15:00,200.821,200.933,200.728,200.778,569799997.0
2006-01-11 14:30:00,200.776,200.867,200.76,200.8,667699998.0
2006-01-11 14:45:00,200.804,200.921,200.78,200.809,766000001.0
2006-01-11 15:00:00,200.814,200.852,200.759,200.817,859100000.0
2006-01-11 15:15:00,200.826,200.898,200.785,200.825,697099999.0
2006-01-11 15:30:00,200.835,200.954,200.774,200.942,767000000.0
2006-01-11 15:45:00,200.91,200.951,200.815,200.835,728500000.0
2006-01-11 16:00:00,200.825,200.928,200.811,200.89,576899996.0
2006-01-11 16:15:00,200.904,200.966,200.778,200.793,696299998.0
2006-01-11 16:30:00,200.789,200.909,200.739,200.893,815299997.0
2006-01-11 16:45:00,200.891,200.93,200.776,200.852,785300001.0
2006-01-11 17:00:00,200.845,201.032,200.845,201.0,748199999.0
2006-01-11 17:15:00,200.996,201.124,200.853,201.069,756300001.0
2006-01-11 17:30:00,201.044,201.051,200.914,201.009,816799999.0
2006-01-11 17:45:00,201.023,201.17,201.014,201.09,795400001.0
2006-01-11 18:00:00,201.087,201.124,200.97,201.113,7955200004.0
2006-01-11 18:15:00,201.104,201.125,200.939,201.059,7809100006.0
2006-01-11 18:30:00,201.069,201.179,200.933,200.942,4505399997.0
2006-01-11 18:45:00,200.947,201.05,200.827,201.019,3258100016.0
2006-01-11 19:00:00,201.006,201.381,200.972,201.311,2899699995.0
2006-01-11 19:15:00,201.313,201.443,201.269,201.305,3100800006.0
2006-01-11 19:30:00,201.306,201.306,201.153,201.258,3095299998.0
2006-01-11 19:45:00,201.26,201.425,201.25,201.33,2206699999.0
2006-01-11 20:00:00,201.335,201.381,201.248,201.331,2819400002.0
2006-01-11 20:15:00,201.335,201.393,201.206,201.319,3619700002.0
2006-01-11 20:30:00,201.33,201.373,201.305,201.346,4217100003.0
2006-01-11 20:45:00,201.353,201.379,201.285,201.295,3795200002.0
2006-01-11 21:00:00,201.296,201.363,201.251,201.267,3016000001.0
2006-01-11 21:15:00,201.273,201.362,201.185,201.185,2949400004.0
2006-01-11 21:30:00,201.182,201.282,201.171,201.238,1316699998.0
2006-01-11 21:45:00,201.241,201.291,201.165,201.248,1136300000.0
2006-01-11 22:00:00,201.231,201.257,201.201,201.208,1463200004.0
2006-01-11 22:15:00,201.212,201.375,201.201,201.3,1537100003.0
2006-01-11 22:30:00,201.297,201.375,201.269,201.295,1373599999.0
2006-01-11 22:45:00,201.3,201.339,201.247,201.272,1083900002.0
2006-01-11 23:00:00,201.271,201.353,201.269,201.292,724000000.0
2006-01-11 23:15:00,201.28,201.352,201.262,201.31,736499999.0
2006-01-11 23:30:00,201.335,201.385,201.315,201.36,732700002.0
2006-01-11 23:45:00,201.365,201.422,201.326,201.33,650399997.0
2006-01-12 00:00:00,201.326,201.425,201.231,201.345,828599999.0
2006-01-12 00:15:00,201.31,201.774,201.301,201.766,848499997.0
2006-01-12 00:30:00,201.774,201.793,201.676,201.767,714900001.0
2006-01-12 00:45:00,201.759,201.794,201.568,201.638,698600001.0
2006-01-12 01:00:00,201.65,201.713,201.606,201.685,748200001.0
2006-01-12 01:15:00,201.7,201.774,201.594,201.774,740500002.0
2006-01-12 01:30:00,201.787,201.853,201.755,201.805,596500000.0
2006-01-12 01:45:00,201.812,201.884,201.787,201.863,772899999.0
2006-01-12 02:00:00,201.859,201.884,201.8,201.859,752899997.0
2006-01-12 02:15:00,201.869,201.869,201.758,201.827,753099999.0
2006-01-12 02:30:00,201.81,201.83,201.721,201.755,608799999.0
2006-01-12 02:45:00,201.734,201.746,201.565,201.734,725700002.0
2006-01-12 03:00:00,201.732,201.74,201.518,201.55,684599997.0
2006-01-12 03:15:00,201.556,201.642,201.551,201.617,735900000.0
2006-01-12 03:30:00,201.607,201.715,201.607,201.664,826699997.0
2006-01-12 03:45:00,201.643,201.693,201.415,201.525,713599999.0
2006-01-12 04:00:00,201.508,201.569,201.393,201.452,848400000.0
2006-01-12 04:15:00,201.454,201.499,201.382,201.42,728100002.0
2006-01-12 04:30:00,201.423,201.43,201.347,201.39,643300003.0
2006-01-12 04:45:00,201.38,201.452,201.38,201.391,679800000.0
2006-01-12 05:00:00,201.386,201.51,201.332,201.478,750000000.0
2006-01-12 05:15:00,201.477,201.564,201.462,201.52,864700005.0
2006-01-12 05:30:00,201.531,201.566,201.493,201.525,760099997.0
2006-01-12 05:45:00,201.525,201.541,201.414,201.465,804899999.0
2006-01-12 06:00:00,201.467,201.531,201.438,201.515,753300000.0
2006-01-12 06:15:00,201.506,201.52,201.425,201.446,687500001.0
2006-01-12 06:30:00,201.445,201.506,201.398,201.468,775900000.0
2006-01-12 06:45:00,201.47,201.546,201.465,201.535,632299999.0
2006-01-12 07:00:00,201.531,201.623,201.49,201.563,785200000.0
2006-01-12 07:15:00,201.559,201.596,201.454,201.531,809400000.0
2006-01-12 07:30:00,201.533,201.576,201.464,201.489,665599998.0
2006-01-12 07:45:00,201.496,201.523,201.338,201.373,648100000.0
2006-01-12 08:00:00,201.366,201.448,201.299,201.386,614999998.0
2006-01-12 08:15:00,201.386,201.386,201.215,201.221,707999999.0
2006-01-12 08:30:00,201.212,201.353,201.111,201.267,888600003.0
2006-01-12 08:45:00,201.261,201.297,201.177,201.233,649300001.0
2006-01-12 09:00:00,201.227,201.296,201.189,201.198,697300000.0
2006-01-12 09:15:00,201.148,201.237,201.06,201.237,676999999.0
2006-01-12 09:30:00,201.231,201.231,201.028,201.097,677700002.0
2006-01-12 09:45:00,201.101,201.366,201.073,201.336,619500001.0
2006-01-12 10:00:00,201.329,201.674,201.273,201.551,644899997.0
2006-01-12 10:15:00,201.549,201.646,201.455,201.5,761700000.0
2006-01-12 10:30:00,201.488,201.513,201.395,201.422,766299998.0
2006-01-12 10:45:00,201.449,201.451,201.337,201.337,747500001.0
2006-01-12 11:00:00,201.34,201.357,200.759,201.125,753099998.0
2006-01-12 11:15:00,201.136,201.377,201.134,201.246,830600001.0
2006-01-12 11:30:00,201.234,201.477,201.129,201.392,938000002.0
2006-01-12 11:45:00,201.391,201.601,201.391,201.588,734399999.0
2006-01-12 12:00:00,201.616,201.622,201.326,201.503,757200000.0
2006-01-12 12:15:00,201.48,201.565,201.407,201.452,797999999.0
2006-01-12 12:30:00,201.447,201.497,201.255,201.37,794200000.0
2006-01-12 12:45:00,201.355,201.372,200.993,201.062,926099998.0
2006-01-12 13:00:00,201.061,201.108,200.982,201.0,761499999.0
2006-01-12 13:15:00,200.977,201.037,200.859,200.991,769800003.0
2006-01-12 13:30:00,200.978,200.995,200.797,200.995,670000002.0
2006-01-12 13:45:00,200.978,200.983,200.866,200.963,756300004.0
2006-01-12 14:00:00,200.964,201.114,200.899,201.036,713699999.0
2006-01-12 14:15:00,201.039,201.178,201.015,201.137,699199997.0
2006-01-12 14:30:00,201.123,201.403,201.098,201.403,747900003.0
2006-01-12 14:45:00,201.394,201.433,201.337,201.395,773699997.0
2006-01-12 15:00:00,201.409,201.473,200.746,200.778,769999997.0
2006-01-12 15:15:00,200.79,200.996,200.702,200.889,787600001.0
2006-01-12 15:30:00,200.907,201.078,200.728,200.871,682200000.0
2006-01-12 15:45:00,200.908,201.025,200.862,200.907,720799998.0
2006-01-12 16:00:00,200.893,201.02,200.681,200.858,591000002.0
2006-01-12 16:15:00,200.877,201.112,200.686,201.089,749500002.0
2006-01-12 16:30:00,201.06,201.112,200.898,200.952,791400001.0
2006-01-12 16:45:00,200.96,201.065,200.821,200.935,820599998.0
2006-01-12 17:00:00,200.909,201.114,200.683,201.114,675800001.0
2006-01-12 17:15:00,201.125,201.216,200.944,201.053,726499998.0
2006-01-12 17:30:00,201.044,201.062,200.901,200.94,822600000.0
2006-01-12 17:45:00,200.947,201.009,200.876,201.009,751899999.0
2006-01-12 18:00:00,201.05,201.199,200.971,201.136,7767700009.0
2006-01-12 18:15:00,201.161,201.237,201.003,201.118,7665300003.0
2006-01-12 18:30:00,201.123,201.189,201.093,201.154,4507400001.0
2006-01-12 18:45:00,201.165,201.27,201.155,201.265,3141799996.0
2006-01-12 19:00:00,201.274,201.303,201.097,201.13,2896399999.0
2006-01-12 19:15:00,201.155,201.195,201.006,201.015,3302700001.0
2006-01-12 19:30:00,201.007,201.138,201.006,201.087,3442400007.0
2006-01-12 19:45:00,201.092,201.118,201.042,201.075,2202199995.0
2006-01-12 20:00:00,201.074,201.157,201.052,201.148,2546200000.0
2006-01-12 20:15:00,201.148,201.158,201.084,201.125,3468100002.0
2006-01-12 20:30:00,201.126,201.148,200.979,200.995,4111000000.0
2006-01-12 20:45:00,200.998,201.042,200.945,201.019,3637200005.0
2006-01-12 21:00:00,201.016,201.044,200.944,200.96,2950899998.0
2006-01-12 21:15:00,200.958,201.049,200.892,200.991,3221800008.0
2006-01-12 21:30:00,200.993,201.051,200.963,201.028,1251799998.0
2006-01-12 21:45:00,201.017,201.017,200.861,200.873,1141500001.0
2006-01-12 22:00:00,200.871,201.008,200.846,200.874,1436600002.0
2006-01-12 22:15:00,200.866,200.924,200.818,200.849,1424700000.0
2006-01-12 22:30:00,200.855,200.996,200.831,200.908,1411600005.0
2006-01-12 22:45:00,200.917,201.022,200.875,201.014,1208300000.0
2006-01-12 23:00:00,201.008,201.073,200.995,201.058,694899999.0
2006-01-12 23:15:00,201.074,201.102,201.04,201.057,750599997.0
2006-01-12 23:30:00,201.09,201.21,201.06,201.209,732000003.0
2006-01-12 23:45:00,201.215,201.327,201.152,201.31,740200000.0
2006-01-13 00:00:00,201.314,201.326,201.183,201.289,776000001.0
2006-01-13 00:15:00,201.28,201.455,201.231,201.398,753000003.0
2006-01-13 00:30:00,201.41,201.518,201.384,201.518,648800002.0
2006-01-13 00:45:00,201.518,201.709,201.495,201.7,683200001.0
2006-01-13 01:00:00,201.697,201.796,201.651,201.742,672200003.0
2006-01-13 01:15:00,201.749,201.84,201.717,201.768,696699999.0
2006-01-13 01:30:00,201.777,201.924,201.742,201.835,727400001.0
2006-01-13 01:45:00,201.828,201.864,201.663,201.69,680900001.0
2006-01-13 02:00:00,201.679,201.815,201.598,201.632,830100002.0
2006-01-13 02:15:00,201.633,201.714,201.611,201.697,639600001.0
2006-01-13 02:30:00,201.698,201.811,201.693,201.752,733300002.0
2006-01-13 02:45:00,201.733,201.841,201.683,201.798,834600002.0
2006-01-13 03:00:00,201.785,201.856,201.682,201.684,722999999.0
2006-01-13 03:15:00,201.715,201.728,201.642,201.699,712699998.0
2006-01-13 03:30:00,201.697,201.762,201.617,201.762,692800000.0
2006-01-13 03:45:00,201.773,201.776,201.657,201.738,589399999.0
2006-01-13 04:00:00,201.743,201.816,201.738,201.787,825800001.0
2006-01-13 04:15:00,201.789,201.807,201.599,201.627,679699998.0
2006-01-13 04:30:00,201.627,201.627,201.543,201.56,635100002.0
2006-01-13 04:45:00,201.55,201.615,201.486,201.59,701799997.0
2006-01-13 05:00:00,201.603,201.667,201.559,201.653,745600002.0
2006-01-13 05:15:00,201.652,201.657,201.565,201.648,775399998.0
2006-01-13 05:30:00,201.663,201.758,201.64,201.733,597300002.0
2006-01-13 05:45:00,201.732,201.75,201.584,201.635,672500002.0
2006-01-13 06:00:00,201.629,201.654,201.586,201.633,599300001.0
2006-01-13 06:15:00,201.632,201.695,201.567,201.692,818299999.0
2006-01-13 06:30:00,201.688,201.736,201.644,201.727,708500003.0
2006-01-13 06:45:00,201.728,201.728,201.67,201.7,650100002.0
2006-01-13 07:00:00,201.707,201.757,201.636,201.676,882100002.0
2006-01-13 07:15:00,201.67,201.792,201.632,201.792,830500002.0
2006-01-13 07:30:00,201.776,201.87,201.725,201.781,581500002.0
2006-01-13 07:45:00,201.783,202.036,201.783,201.905,895600001.0
2006-01-13 08:00:00,201.911,201.948,201.775,201.799,718899999.0
2006-01-13 08:15:00,201.779,201.851,201.754,201.807,755400002.0
2006-01-13 08:30:00,201.794,201.858,201.739,201.756,836900000.0
2006-01-13 08:45:00,201.758,201.973,201.682,201.857,780299998.0
2006-01-13 09:00:00,201.847,201.871,201.76,201.76,657900002.0
2006-01-13 09:15:00,201.753,202.031,201.753,202.021,756199995.0
2006-01-13 09:30:00,202.013,202.146,201.99,202.117,810400001.0
2006-01-13 09:45:00,202.129,202.35,202.125,202.334,713399998.0
2006-01-13 10:00:00,202.359,202.376,202.186,202.19,679600000.0
2006-01-13 10:15:00,202.214,202.332,202.173,202.265,804800000.0
2006-01-13 10:30:00,202.281,202.43,202.196,202.362,796100002.0
2006-01-13 10:45:00,202.377,202.442,202.301,202.313,776200002.0
2006-01-13 11:00:00,202.288,202.485,202.149,202.309,674400000.0
2006-01-13 11:15:00,202.299,202.504,202.299,202.42,695600000.0
2006-01-13 11:30:00,202.421,202.553,202.381,202.479,816099999.0
2006-01-13 11:45:00,202.462,202.482,202.314,202.35,666000000.0
2006-01-13 12:00:00,202.375,202.44,202.315,202.338,654400002.0
2006-01-13 12:15:00,202.336,202.435,202.197,202.208,814899998.0
2006-01-13 12:30:00,202.189,202.298,202.109,202.225,642400001.0
2006-01-13 12:45:00,202.228,202.368,202.227,202.293,775400001.0
2006-01-13 13:00:00,202.288,202.362,202.172,202.346,791699997.0
2006-01-13 13:15:00,202.344,202.379,202.215,202.275,796300001.0
2006-01-13 13:30:00,202.273,202.533,202.264,202.449,716100001.0
2006-01-13 13:45:00,202.435,202.493,202.327,202.327,763900000.0
2006-01-13 14:00:00,202.299,202.425,202.299,202.425,729000003.0
2006-01-13 14:15:00,202.437,202.516,202.412,202.49,680400001.0
2006-01-13 14:30:00,202.462,202.512,202.347,202.413,736000003.0
2006-01-13 14:45:00,202.418,202.527,202.364,202.429,787100001.0
2006-01-13 15:00:00,202.446,202.656,202.446,202.598,654399999.0
2006-01-13 15:15:00,202.604,202.69,202.439,202.439,691099999.0
2006-01-13 15:30:00,202.455,202.761,202.44,202.657,670300001.0
2006-01-13 15:45:00,202.667,202.76,202.644,202.658,737199999.0
2006-01-13 16:00:00,202.664,202.785,202.554,202.784,624199999.0
2006-01-13 16:15:00,202.8,202.935,202.698,202.736,743600000.0
2006-01-13 16:30:00,202.728,202.797,202.686,202.78,909599999.0
2006-01-13 16:45:00,202.778,202.806,202.581,202.665,913200000.0
2006-01-13 17:00:00,202.651,202.715,202.586,202.655,742100000.0
2006-01-13 17:15:00,202.666,202.711,202.601,202.64,727799996.0
2006-01-13 17:30:00,202.623,202.68,202.479,202.591,694999999.0
2006-01-13 17:45:00,202.592,202.602,202.29,202.446,677000001.0
2006-01-13 18:00:00,202.449,202.449,202.225,202.34,7826600003.0
2006-01-13 18:15:00,202.349,202.708,202.32,202.575,7859499998.0
2006-01-13 18:30:00,202.581,202.63,202.429,202.468,4690000003.0
2006-01-13 18:45:00,202.46,202.768,202.297,202.67,3205800004.0
2006-01-13 19:00:00,202.669,202.864,202.665,202.762,3011799994.0
2006-01-13 19:15:00,202.759,202.976,202.737,202.944,3026599997.0
2006-01-13 19:30:00,202.932,203.164,202.932,202.96,3206499999.0
2006-01-13 19:45:00,202.95,203.045,202.782,202.808,2383399997.0
2006-01-13 20:00:00,202.828,202.897,202.725,202.725,2714200005.0
2006-01-13 20:15:00,202.706,202.752,202.621,202.7,3585700001.0
2006-01-13 20:30:00,202.718,202.893,202.718,202.884,4018100004.0
2006-01-13 20:45:00,202.894,202.975,202.765,202.815,4101199998.0
2006-01-13 21:00:00,202.81,202.93,202.79,202.93,2945299997.0
2006-01-13 21:15:00,202.94,202.966,202.837,202.847,2696799999.0
2006-01-13 21:30:00,202.858,202.994,202.841,202.853,1422799998.0
2006-01-13 21:45:00,202.852,202.87,202.748,202.771,1143800002.0
2006-01-13 22:00:00,202.78,202.842,202.78,202.802,1399400003.0
2006-01-13 22:15:00,202.8,202.902,202.77,202.829,1542599999.0
2006-01-13 22:30:00,202.836,202.922,202.836,202.866,1365900000.0
2006-01-13 22:45:00,202.874,202.891,202.769,202.831,1181600001.0
2006-01-13 23:00:00,202.82,202.827,202.737,202.787,712199998.0
2006-01-13 23:15:00,202.797,202.82,202.755,202.758,812500003.0
2006-01-13 23:30:00,202.793,202.99,202.749,202.978,698600003.0
2006-01-13 23:45:00,202.996,203.026,202.829,202.83,731899997.0
2006-01-16 00:00:00,202.843,202.86,202.801,202.828,746000000.0
2006-01-16 00:15:00,202.823,202.901,202.813,202.901,799300000.0
2006-01-16 00:30:00,202.87,202.892,202.771,202.785,628299999.0
2006-01-16 00:45:00,202.749,202.787,202.616,202.674,709300003.0
2006-01-16 01:00:00,202.688,202.737,202.679,202.683,773400000.0
2006-01-16 01:15:00,202.684,202.731,202.595,202.61,734700000.0
2006-01-16 01:30:00,202.607,202.613,202.328,202.432,819200000.0
2006-01-16 01:45:00,202.436,202.468,202.333,202.377,712900001.0
2006-01-16 02:00:00,202.352,202.544,202.352,202.485,747500003.0
2006-01-16 02:15:00,202.496,202.625,202.441,202.471,834100003.0
2006-01-16 02:30:00,202.47,202.657,202.437,202.655,703700002.0
2006-01-16 02:45:00,202.642,202.775,202.61,202.754,701300003.0
2006-01-16 03:00:00,202.734,202.737,202.6,202.629,676400003.0
2006-01-16 03:15:00,202.65,202.676,202.554,202.602,828899999.0
2006-01-16 03:30:00,202.595,202.749,202.595,202.702,802799995.0
2006-01-16 03:45:00,202.683,202.758,202.643,202.748,572100000.0
2006-01-16 04:00:00,202.744,202.801,202.676,202.738,738900001.0
2006-01-16 04:15:00,202.746,202.769,202.687,202.703,618500001.0
2006-01-16 04:30:00,202.696,202.81,202.662,202.75,678400003.0
2006-01-16 04:45:00,202.738,202.942,202.738,202.935,774300002.0
2006-01-16 05:00:00,202.954,202.995,202.847,202.854,767000002.0
2006-01-16 05:15:00,202.856,202.876,202.804,202.873,758100001.0
2006-01-16 05:30:00,202.901,202.914,202.834,202.848,580800001.0
2006-01-16 05:45:00,202.842,203.183,202.81,203.156,749200002.0
2006-01-16 06:00:00,203.138,203.138,202.982,203.052,683500003.0
2006-01-16 06:15:00,203.053,203.107,202.898,202.931,793499997.0
2006-01-16 06:30:00,202.933,203.137,202.933,203.11,669200001.0
2006-01-16 06:45:00,203.11,203.155,203.086,203.14,640299998.0
2006-01-16 07:00:00,203.13,203.13,203.015,203.115,776500000.0
2006-01-16 07:15:00,203.119,203.21,203.101,203.153,704799997.0
2006-01-16 07:30:00,203.138,203.262,203.026,203.08,746300000.0
2006-01-16 07:45:00,203.084,203.118,203.002,203.002,877100002.0
2006-01-16 08:00:00,202.984,203.149,202.95,203.111,672499997.0
2006-01-16 08:15:00,203.115,203.144,203.065,203.101,807400003.0
2006-01-16 08:30:00,203.104,203.115,202.925,202.97,808600005.0
2006-01-16 08:45:00,202.955,202.984,202.902,202.902,637399997.0
2006-01-16 09:00:00,202.891,203.113,202.891,203.074,719800003.0
2006-01-16 09:15:00,203.065,203.162,202.888,202.897,744199997.0
2006-01-16 09:30:00,202.9,203.008,202.887,202.972,622199999.0
2006-01-16 09:45:00,202.98,203.071,202.941,203.055,702199999.0
2006-01-16 10:00:00,203.051,203.09,202.982,203.012,683599999.0
2006-01-16 10:15:00,203.011,203.104,202.984,203.036,717000001.0
2006-01-16 10:30:00,203.035,203.086,202.895,203.027,845499999.0
2006-01-16 10:45:00,203.052,203.174,202.993,203.17,821999999.0
2006-01-16 11:00:00,203.173,203.47,203.14,203.264,636700006.0
2006-01-16 11:15:00,203.255,203.294,203.176,203.212,711200001.0
2006-01-16 11:30:00,203.194,203.374,203.142,203.143,727799999.0
2006-01-16 11:45:00,203.142,203.265,203.142,203.17,744900000.0
2006-01-16 12:00:00,203.192,203.192,202.814,202.975,655299997.0
2006-01-16 12:15:00,202.997,203.021,202.804,202.895,815899997.0
2006-01-16 12:30:00,202.9,202.945,202.873,202.883,705600000.0
2006-01-16 12:45:00,202.89,202.926,202.833,202.896,760400002.0
2006-01-16 13:00:00,202.892,202.907,202.815,202.87,712400001.0
2006-01-16 13:15:00,202.865,202.903,202.76,202.895,817800002.0
2006-01-16 13:30:00,202.887,203.027,202.879,203.001,733200002.0
2006-01-16 13:45:00,202.99,203.065,202.854,202.873,688100001.0
2006-01-16 14:00:00,202.85,202.944,202.785,202.944,656400004.0
2006-01-16 14:15:00,202.954,202.958,202.819,202.855,826799999.0
2006-01-16 14:30:00,202.838,202.905,202.667,202.88,687299998.0
2006-01-16 14:45:00,202.88,202.919,202.818,202.868,773399999.0
2006-01-16 15:00:00,202.881,203.197,202.783,203.098,642799998.0
2006-01-16 15:15:00,203.083,203.319,202.952,202.955,763599998.0
2006-01-16 15:30:00,202.968,203.09,202.947,202.958,660099998.0
2006-01-16 15:45:00,202.938,203.072,202.903,203.058,669300000.0
2006-01-16 16:00:00,203.047,203.121,203.023,203.03,606799999.0
2006-01-16 16:15:00,203.049,203.074,202.972,203.05,827599998.0
2006-01-16 16:30:00,203.027,203.035,202.74,202.768,806800002.0
2006-01-16 16:45:00,202.762,202.918,202.74,202.918,814300002.0
2006-01-16 17:00:00,202.918,202.974,202.889,202.922,744500000.0
2006-01-16 17:15:00,202.89,203.063,202.848,203.059,757500002.0
2006-01-16 17:30:00,203.054,203.142,203.038,203.05,708799997.0
2006-01-16 17:45:00,203.061,203.072,202.969,203.034,617099999.0
2006-01-16 18:00:00,203.028,203.079,202.987,203.079,7910000000.0
2006-01-16 18:15:00,203.094,203.101,202.938,203.033,7385900005.0
2006-01-16 18:30:00,203.038,203.104,202.925,202.965,4740500001.0
2006-01-16 18:45:00,202.964,203.08,202.933,203.036,3164699992.0
2006-01-16 19:00:00,203.018,203.069,202.935,203.019,2926100002.0
2006-01-16 19:15:00,203.024,203.045,202.965,202.995,2981600003.0
2006-01-16 19:30:00,202.99,203.048,202.923,202.943,3391500001.0
2006-01-16 19:45:00,202.961,203.019,202.914,202.994,2331099998.0
2006-01-16 20:00:00,203.003,203.083,202.95,202.98,2818900007.0
2006-01-16 20:15:00,202.99,203.004,202.94,202.956,3469499996.0
2006-01-16 20:30:00,202.96,202.991,202.918,202.991,3726899998.0
2006-01-16 20:45:00,202.997,203.043,202.958,203.012,3872399998.0
2006-01-16 21:00:00,203.017,203.158,202.993,203.125,2843699996.0
2006-01-16 21:15:00,203.12,203.223,203.065,203.07,2978200004.0
2006-01-16 21:30:00,203.07,203.105,203.03,203.07,1400500004.0
2006-01-16 21:45:00,203.075,203.105,203.053,203.057,1120799997.0
2006-01-16 22:00:00,203.048,203.118,203.048,203.06,1365100003.0
2006-01-16 22:15:00,203.066,203.098,203.049,203.052,1359099997.0
2006-01-16 22:30:00,203.051,203.128,203.043,203.113,1423900002.0
2006-01-16 22:45:00,203.122,203.128,203.023,203.085,1132999998.0
2006-01-16 23:00:00,203.085,203.145,203.08,203.115,630500001.0
2006-01-16 23:15:00,203.134,203.14,203.04,203.044,646699999.0
2006-01-16 23:30:00,203.071,203.172,203.03,203.119,701800003.0
2006-01-16 23:45:00,203.117,203.256,203.096,203.23,638400002.0
2006-01-17 00:00:00,203.242,203.302,203.124,203.233,817900000.0
2006-01-17 00:15:00,203.228,203.368,203.149,203.342,696199999.0
2006-01-17 00:30:00,203.351,203.412,203.226,203.355,699200000.0
2006-01-17 00:45:00,203.332,203.375,203.292,203.348,611700002.0
2006-01-17 01:00:00,203.363,203.465,203.34,203.373,770899999.0
2006-01-17 01:15:00,203.38,203.412,203.222,203.255,830200003.0
2006-01-17 01:30:00,203.264,203.264,203.114,203.179,780400002.0
2006-01-17 01:45:00,203.181,203.377,203.178,203.225,830700004.0
2006-01-17 02:00:00,203.224,203.302,203.146,203.247,660900004.0
2006-01-17 02:15:00,203.26,203.385,203.18,203.204,685100000.0
2006-01-17 02:30:00,203.215,203.31,203.195,203.265,773800003.0
2006-01-17 02:45:00,203.243,203.41,203.239,203.319,768200003.0
2006-01-17 03:00:00,203.29,203.341,203.171,203.242,774100000.0
2006-01-17 03:15:00,203.245,203.262,203.139,203.162,748200001.0
2006-01-17 03:30:00,203.151,203.157,203.058,203.093,807399999.0
2006-01-17 03:45:00,203.075,203.104,202.847,202.886,715700002.0
2006-01-17 04:00:00,202.869,203.044,202.864,203.007,866600004.0
2006-01-17 04:15:00,203.012,203.072,202.919,202.923,629100000.0
2006-01-17 04:30:00,202.916,202.955,202.859,202.905,680999999.0
2006-01-17 04:45:00,202.9,202.915,202.834,202.89,660499999.0
2006-01-17 05:00:00,202.906,202.909,202.788,202.864,749199999.0
2006-01-17 05:15:00,202.852,202.911,202.823,202.892,707900002.0
2006-01-17 05:30:00,202.909,203.04,202.864,203.008,778900004.0
2006-01-17 05:45:00,203.015,203.064,202.994,203.03,712799999.0
2006-01-17 06:00:00,203.03,203.056,202.979,203.042,760600000.0
2006-01-17 06:15:00,203.045,203.049,202.902,202.95,778799998.0
2006-01-17 06:30:00,202.957,202.991,202.924,202.955,838700008.0
2006-01-17 06:45:00,202.957,202.996,202.912,202.975,657900001.0
2006-01-17 07:00:00,202.97,203.144,202.965,203.096,715300000.0
2006-01-17 07:15:00,203.091,203.137,203.069,203.112,594400001.0
2006-01-17 07:30:00,203.11,203.233,203.08,203.223,787499999.0
2006-01-17 07:45:00,203.231,203.302,203.186,203.248,928700002.0
2006-01-17 08:00:00,203.252,203.286,203.21,203.22,649299998.0
2006-01-17 08:15:00,203.205,203.243,203.08,203.178,723599999.0
2006-01-17 08:30:00,203.169,203.205,203.03,203.098,884300001.0
2006-01-17 08:45:00,203.085,203.096,202.886,202.9,684899998.0
2006-01-17 09:00:00,202.898,203.059,202.863,203.027,715599998.0
2006-01-17 09:15:00,203.009,203.065,202.763,202.816,576399999.0
2006-01-17 09:30:00,202.809,202.884,202.669,202.884,749500003.0
2006-01-17 09:45:00,202.87,202.897,202.812,202.837,713100000.0
2006-01-17 10:00:00,202.845,202.959,202.841,202.921,585099999.0
2006-01-17 10:15:00,202.918,202.946,202.847,202.856,772799997.0
2006-01-17 10:30:00,202.855,202.994,202.832,202.953,651000003.0
2006-01-17 10:45:00,202.968,203.009,202.903,203.005,736600001.0
2006-01-17 11:00:00,203.027,203.041,202.909,203.0,732400000.0
2006-01-17 11:15:00,202.999,203.052,202.89,202.91,680799998.0
2006-01-17 11:30:00,202.887,202.887,202.437,202.485,743200003.0
2006-01-17 11:45:00,202.49,202.551,202.395,202.48,815399999.0
2006-01-17 12:00:00,202.5,202.617,202.411,202.438,788500000.0
2006-01-17 12:15:00,202.458,202.567,202.428,202.53,861100001.0
2006-01-17 12:30:00,202.539,202.697,202.486,202.625,848300008.0
2006-01-17 12:45:00,202.626,202.691,202.581,202.655,736699997.0
2006-01-17 13:00:00,202.644,202.767,202.644,202.742,721500000.0
2006-01-17 13:15:00,202.733,202.878,202.694,202.878,637200000.0
2006-01-17 13:30:00,202.875,203.035,202.864,203.035,681400000.0
2006-01-17 13:45:00,203.042,203.081,202.964,202.985,676500000.0
2006-01-17 14:00:00,202.963,203.191,202.963,203.037,819700000.0
2006-01-17 14:15:00,203.055,203.086,202.869,203.031,734200001.0
2006-01-17 14:30:00,203.024,203.036,202.91,202.939,722399999.0
2006-01-17 14:45:00,202.896,202.964,202.86,202.948,706699996.0
2006-01-17 15:00:00,202.953,203.17,202.946,203.086,747599998.0
2006-01-17 15:15:00,203.081,203.308,203.074,203.243,628800000.0
2006-01-17 15:30:00,203.233,203.261,203.08,203.17,758900002.0
2006-01-17 15:45:00,203.172,203.27,203.124,203.255,688500002.0
2006-01-17 16:00:00,203.245,203.313,203.183,203.212,749700000.0
2006-01-17 16:15:00,203.235,203.268,203.117,203.227,760800003.0
2006-01-17 16:30:00,203.21,203.303,203.188,203.267,710500000.0
2006-01-17 16:45:00,203.261,203.32,203.2,203.32,797899999.0
2006-01-17 17:00:00,203.322,203.603,203.308,203.49,780200000.0
2006-01-17 17:15:00,203.488,203.504,203.378,203.378,798000001.0
2006-01-17 17:30:00,203.38,203.568,203.38,203.535,733700001.0
2006-01-17 17:45:00,203.545,203.847,203.536,203.781,777599999.0
2006-01-17 18:00:00,203.809,204.038,203.794,204.038,8329100009.0
2006-01-17 18:15:00,204.067,204.208,204.044,204.125,7973400015.0
2006-01-17 18:30:00,204.133,204.183,204.05,204.089,4635500001.0
2006-01-17 18:45:00,204.092,204.188,204.082,204.14,3223200000.0
2006-01-17 19:00:00,204.123,204.151,204.075,204.094,2991899999.0
2006-01-17 19:15:00,204.1,204.297,204.069,204.297,3140699995.0
2006-01-17 19:30:00,204.29,204.309,204.231,204.28,3138699990.0
2006-01-17 19:45:00,204.291,204.314,204.086,204.087,2176100004.0
2006-01-17 20:00:00,204.085,204.226,203.976,203.996,2910100003.0
2006-01-17 20:15:00,203.998,204.002,203.866,203.908,3614100002.0
2006-01-17 20:30:00,203.91,204.068,203.867,204.068,3800499999.0
2006-01-17 20:45:00,204.086,204.099,203.941,203.954,3741000002.0
2006-01-17 21:00:00,203.955,203.961,203.854,203.871,3061599998.0
2006-01-17 21:15:00,203.867,203.877,203.779,203.858,2951500005.0
2006-01-17 21:30:00,203.865,203.929,203.814,203.839,1279900003.0
2006-01-17 21:45:00,203.851,204.08,203.851,204.007,1039800001.0
2006-01-17 22:00:00,203.988,204.157,203.979,204.018,1434599999.0
2006-01-17 22:15:00,204.028,204.111,204.009,204.013,1461700000.0
2006-01-17 22:30:00,204.008,204.06,203.965,203.973,1359300000.0
2006-01-17 22:45:00,203.982,204.015,203.961,203.974,1048300002.0
2006-01-17 23:00:00,203.972,204.014,203.903,203.903,759500002.0
2006-01-17 23:15:00,203.917,204.014,203.903,203.996,766000001.0
2006-01-17 23:30:00,204.018,204.018,203.948,203.978,716399999.0
2006-01-17 23:45:00,203.988,204.067,203.974,204.057,548200000.0
2006-01-18 00:00:00,204.077,204.139,203.976,204.081,773600002.0
2006-01-18 00:15:00,204.082,204.096,203.911,203.998,766599999.0
2006-01-18 00:30:00,203.996,204.061,203.948,204.011,645300001.0
2006-01-18 00:45:00,204.01,204.101,203.983,204.087,743599999.0
2006-01-18 01:00:00,204.103,204.158,204.007,204.007,711800000.0
2006-01-18 01:15:00,204.037,204.082,203.977,204.04,756700001.0
2006-01-18 01:30:00,204.042,204.132,204.007,204.093,598199998.0
2006-01-18 01:45:00,204.099,204.198,204.088,204.169,783799998.0
2006-01-18 02:00:00,204.161,204.39,204.149,204.365,757299999.0
2006-01-18 02:15:00,204.364,204.364,204.173,204.196,814899999.0
2006-01-18 02:30:00,204.198,204.268,204.168,204.201,825600002.0
2006-01-18 02:45:00,204.192,204.266,204.174,204.261,744500001.0
2006-01-18 03:00:00,204.256,204.331,204.214,204.268,716699999.0
2006-01-18 03:15:00,204.274,204.382,204.256,204.309,694199997.0
2006-01-18 03:30:00,204.302,204.477,204.291,204.363,675000003.0
2006-01-18 03:45:00,204.352,204.352,204.125,204.131,811499999.0
2006-01-18 04:00:00,204.117,204.117,203.867,203.88,748499998.0
2006-01-18 04:15:00,203.876,203.953,203.844,203.896,776500002.0
2006-01-18 04:30:00,203.905,203.929,203.857,203.87,631600000.0
2006-01-18 04:45:00,203.86,203.895,203.747,203.763,811900001.0
2006-01-18 05:00:00,203.783,203.904,203.773,203.889,784300002.0
2006-01-18 05:15:00,203.879,204.023,203.852,204.016,772899998.0
2006-01-18 05:30:00,204.038,204.046,203.75,203.767,648200000.0
2006-01-18 05:45:00,203.762,203.858,203.641,203.832,791299999.0
2006-01-18 06:00:00,203.862,204.073,203.862,204.073,793099999.0
2006-01-18 06:15:00,204.078,204.281,203.883,203.889,663199999.0
2006-01-18 06:30:00,203.87,203.947,203.816,203.922,710799998.0
2006-01-18 06:45:00,203.93,204.096,203.914,204.057,765400001.0
2006-01-18 07:00:00,204.072,204.101,203.846,203.846,859399998.0
2006-01-18 07:15:00,203.819,203.995,203.819,203.92,778099999.0
2006-01-18 07:30:00,203.939,204.014,203.803,203.817,746700000.0
2006-01-18 07:45:00,203.814,203.858,203.691,203.762,790699998.0
2006-01-18 08:00:00,203.74,203.843,203.632,203.819,695000001.0
2006-01-18 08:15:00,203.778,203.871,203.61,203.667,668599999.0
2006-01-18 08:30:00,203.656,203.762,203.56,203.588,873400001.0
2006-01-18 08:45:00,203.574,203.731,203.55,203.696,653700001.0
2006-01-18 09:00:00,203.693,203.802,203.561,203.604,592200001.0
2006-01-18 09:15:00,203.634,203.636,203.534,203.588,653800000.0
2006-01-18 09:30:00,203.587,203.634,203.415,203.617,690699999.0
2006-01-18 09:45:00,203.624,203.635,203.303,203.435,826000002.0
2006-01-18 10:00:00,203.418,203.495,203.348,203.406,863500001.0
2006-01-18 10:15:00,203.414,203.609,203.395,203.577,769100004.0
2006-01-18 10:30:00,203.578,203.637,203.477,203.5,862600001.0
2006-01-18 10:45:00,203.5,203.533,203.206,203.522,705200000.0
2006-01-18 11:00:00,203.557,203.558,203.215,203.237,740300001.0
2006-01-18 11:15:00,203.227,203.268,203.148,203.237,790999999.0
2006-01-18 11:30:00,203.219,203.226,202.965,203.027,744899999.0
2006-01-18 11:45:00,203.012,203.063,202.835,202.991,729800002.0
2006-01-18 12:00:00,202.993,203.229,202.956,203.158,726100002.0
2006-01-18 12:15:00,203.151,203.361,203.136,203.311,788599995.0
2006-01-18 12:30:00,203.317,203.462,203.272,203.408,687600000.0
2006-01-18 12:45:00,203.4,203.502,203.354,203.363,717499998.0
2006-01-18 13:00:00,203.351,203.427,203.338,203.416,791800001.0
2006-01-18 13:15:00,203.425,203.476,203.378,203.39,848600003.0
2006-01-18 13:30:00,203.38,203.462,203.363,203.462,737999998.0
2006-01-18 13:45:00,203.453,203.634,203.444,203.509,768399994.0
2006-01-18 14:00:00,203.482,203.525,203.385,203.455,758800002.0
2006-01-18 14:15:00,203.462,203.519,203.268,203.319,719800003.0
2006-01-18 14:30:00,203.317,203.396,203.317,203.357,703200005.0
2006-01-18 14:45:00,203.348,203.37,203.233,203.296,782399999.0
2006-01-18 15:00:00,203.302,203.334,203.133,203.22,707300004.0
2006-01-18 15:15:00,203.219,203.243,203.04,203.04,667600001.0
2006-01-18 15:30:00,203.044,203.16,203.032,203.14,610099999.0
2006-01-18 15:45:00,203.11,203.472,203.11,203.28,734500000.0
2006-01-18 16:00:00,203.253,203.357,203.238,203.252,650700000.0
2006-01-18 16:15:00,203.275,203.299,202.862,202.911,673400004.0
2006-01-18 16:30:00,202.91,203.244,202.91,203.032,691899999.0
2006-01-18 16:45:00,203.034,203.195,202.95,203.156,860600002.0
2006-01-18 17:00:00,203.163,203.267,203.058,203.218,685699999.0
2006-01-18 17:15:00,203.255,203.316,203.111,203.234,718600001.0
2006-01-18 17:30:00,203.229,203.343,203.169,203.179,821199998.0
2006-01-18 17:45:00,203.183,203.183,203.028,203.114,864400003.0
2006-01-18 18:00:00,203.121,203.214,203.069,203.182,7666200016.0
2006-01-18 18:15:00,203.2,203.237,203.055,203.162,7850900001.0
2006-01-18 18:30:00,203.184,203.248,203.11,203.183,4465899997.0
2006-01-18 18:45:00,203.188,203.255,203.128,203.206,3170100009.0
2006-01-18 19:00:00,203.203,203.224,203.034,203.114,3030200002.0
2006-01-18 19:15:00,203.115,203.198,203.042,203.182,2969499996.0
2006-01-18 19:30:00,203.185,203.252,203.042,203.066,3431400004.0
2006-01-18 19:45:00,203.07,203.092,202.904,202.977,2349000000.0
2006-01-18 20:00:00,202.98,203.059,202.791,202.96,2600700005.0
2006-01-18 20:15:00,202.973,203.097,202.973,203.005,3463399993.0
2006-01-18 20:30:00,203.017,203.083,202.853,202.899,4127199998.0
2006-01-18 20:45:00,202.915,203.164,202.914,203.15,3710599999.0
2006-01-18 21:00:00,203.149,203.181,203.042,203.05,2860299999.0
2006-01-18 21:15:00,203.053,203.086,202.99,203.01,2871400002.0
2006-01-18 21:30:00,203.012,203.092,202.989,203.032,1317599999.0
2006-01-18 21:45:00,203.033,203.172,203.008,203.038,1259099999.0
2006-01-18 22:00:00,203.026,203.118,202.955,202.965,1419199997.0
2006-01-18 22:15:00,202.964,203.012,202.933,202.95,1508200001.0
2006-01-18 22:30:00,202.96,203.094,202.955,202.975,1520000004.0
2006-01-18 22:45:00,202.978,203.078,202.959,203.072,1235000004.0
2006-01-18 23:00:00,203.072,203.086,203.002,203.015,695300000.0
2006-01-18 23:15:00,203.021,203.143,203.002,203.119,732499999.0
2006-01-18 23:30:00,203.151,203.279,203.124,203.23,781899995.0
2006-01-18 23:45:00,203.237,203.27,203.188,203.22,689000003.0
2006-01-19 00:00:00,203.197,203.224,203.075,203.138,789500003.0
2006-01-19 00:15:00,203.099,203.145,202.976,203.095,813699998.0
2006-01-19 00:30:00,203.107,203.159,203.095,203.126,515900000.0
2006-01-19 00:45:00,203.111,203.157,203.092,203.092,757300001.0
2006-01-19 01:00:00,203.097,203.168,203.072,203.137,718000002.0
2006-01-19 01:15:00,203.148,203.19,203.092,203.18,753100000.0
2006-01-19 01:30:00,203.184,203.333,203.182,203.305,787300005.0
2006-01-19 01:45:00,203.296,203.296,202.971,203.073,716999998.0
2006-01-19 02:00:00,203.069,203.098,202.853,202.982,611100001.0
2006-01-19 02:15:00,202.98,203.037,202.906,203.025,665100000.0
2006-01-19 02:30:00,203.024,203.185,203.011,203.166,658799998.0
2006-01-19 02:45:00,203.16,203.283,203.123,203.209,757800002.0
2006-01-19 03:00:00,203.199,203.214,202.978,203.059,596299996.0
2006-01-19 03:15:00,203.075,203.13,203.007,203.129,718199999.0
2006-01-19 03:30:00,203.13,203.153,202.997,203.055,629200003.0
2006-01-19 03:45:00,203.063,203.153,203.047,203.145,622399998.0
2006-01-19 04:00:00,203.13,203.169,203.008,203.014,723099999.0
2006-01-19 04:15:00,203.002,203.039,202.902,202.946,807000001.0
2006-01-19 04:30:00,202.946,202.946,202.863,202.912,695500000.0
2006-01-19 04:45:00,202.901,202.971,202.887,202.955,832400000.0
2006-01-19 05:00:00,202.968,203.0,202.896,203.0,774700001.0
2006-01-19 05:15:00,202.996,203.062,202.932,203.041,842500001.0
2006-01-19 05:30:00,203.051,203.103,202.995,203.059,678700001.0
2006-01-19 05:45:00,203.06,203.104,203.004,203.026,699400001.0
2006-01-19 06:00:00,203.025,203.06,202.973,202.995,732799996.0
2006-01-19 06:15:00,202.993,203.04,202.956,202.985,703100000.0
2006-01-19 06:30:00,202.974,203.01,202.918,202.976,693800000.0
2006-01-19 06:45:00,202.948,202.995,202.923,202.985,660399999.0
2006-01-19 07:00:00,202.983,203.057,202.978,203.039,785700003.0
2006-01-19 07:15:00,203.037,203.051,202.956,203.025,705499999.0
2006-01-19 07:30:00,203.023,203.032,202.886,202.974,749300000.0
2006-01-19 07:45:00,202.98,203.024,202.872,202.872,746000000.0
2006-01-19 08:00:00,202.875,202.892,202.727,202.803,687599999.0
2006-01-19 08:15:00,202.791,202.897,202.791,202.843,737200002.0
2006-01-19 08:30:00,202.836,202.876,202.696,202.792,721200002.0
2006-01-19 08:45:00,202.791,202.942,202.791,202.852,579999999.0
2006-01-19 09:00:00,202.839,202.884,202.757,202.86,804500002.0
2006-01-19 09:15:00,202.859,202.936,202.637,202.642,771299999.0
2006-01-19 09:30:00,202.633,202.774,202.395,202.774,899600002.0
2006-01-19 09:45:00,202.79,202.846,202.643,202.671,686600003.0
2006-01-19 10:00:00,202.655,202.678,202.317,202.373,733299999.0
2006-01-19 10:15:00,202.371,202.561,202.356,202.457,751200001.0
2006-01-19 10:30:00,202.457,202.534,202.399,202.485,816299997.0
2006-01-19 10:45:00,202.492,202.506,202.366,202.462,795699999.0
2006-01-19 11:00:00,202.487,202.53,202.242,202.265,680500002.0
2006-01-19 11:15:00,202.267,202.331,202.091,202.127,765800002.0
2006-01-19 11:30:00,202.117,202.445,202.085,202.364,740300004.0
2006-01-19 11:45:00,202.342,202.509,202.314,202.479,767200000.0
2006-01-19 12:00:00,202.497,202.565,202.332,202.379,915599999.0
2006-01-19 12:15:00,202.371,202.548,202.291,202.49,811200001.0
2006-01-19 12:30:00,202.498,202.524,202.444,202.483,765500006.0
2006-01-19 12:45:00,202.473,202.479,202.271,202.276,876099998.0
2006-01-19 13:00:00,202.272,202.37,202.191,202.274,761700000.0
2006-01-19 13:15:00,202.266,202.281,202.037,202.172,805000001.0
2006-01-19 13:30:00,202.176,202.227,202.08,202.202,757800000.0
2006-01-19 13:45:00,202.185,202.27,202.162,202.256,731399999.0
2006-01-19 14:00:00,202.257,202.383,202.257,202.383,777300006.0
2006-01-19 14:15:00,202.396,202.418,202.202,202.23,695799999.0
2006-01-19 14:30:00,202.216,202.24,202.051,202.12,679099999.0
2006-01-19 14:45:00,202.116,202.308,202.116,202.243,825800000.0
2006-01-19 15:00:00,202.235,202.246,202.069,202.137,693199997.0
2006-01-19 15:15:00,202.11,202.198,202.03,202.182,719500000.0
2006-01-19 15:30:00,202.183,202.224,202.053,202.053,727699997.0
2006-01-19 15:45:00,202.043,202.347,202.027,202.347,613399999.0
2006-01-19 16:00:00,202.342,202.36,202.255,202.295,737000001.0
2006-01-19 16:15:00,202.314,202.336,202.075,202.093,796799999.0
2006-01-19 16:30:00,202.093,202.238,202.093,202.175,922399998.0
2006-01-19 16:45:00,202.16,202.226,202.106,202.181,902900003.0
2006-01-19 17:00:00,202.182,202.256,202.105,202.121,739600003.0
2006-01-19 17:15:00,202.136,202.345,202.095,202.306,716600001.0
2006-01-19 17:30:00,202.296,202.684,202.219,202.613,705600002.0
2006-01-19 17:45:00,202.611,202.798,202.536,202.673,812000004.0
2006-01-19 18:00:00,202.677,202.741,202.57,202.634,7799799996.0
2006-01-19 18:15:00,202.637,202.684,202.471,202.631,7875600003.0
2006-01-19 18:30:00,202.645,202.727,202.547,202.556,4387600000.0
2006-01-19 18:45:00,202.553,202.697,202.53,202.64,3069199995.0
2006-01-19 19:00:00,202.622,202.851,202.604,202.833,2788600000.0
2006-01-19 19:15:00,202.821,202.971,202.755,202.902,3298999995.0
2006-01-19 19:30:00,202.894,202.987,202.873,202.982,3311599999.0
2006-01-19 19:45:00,202.987,203.046,202.946,202.95,2240700005.0
2006-01-19 20:00:00,202.955,203.027,202.883,203.005,2693599996.0
2006-01-19 20:15:00,203.005,203.013,202.951,202.966,3569900003.0
2006-01-19 20:30:00,202.969,203.047,202.959,203.012,3935399997.0
2006-01-19 20:45:00,203.015,203.263,202.986,203.14,3889099994.0
2006-01-19 21:00:00,203.131,203.22,203.02,203.033,2814399993.0
2006-01-19 21:15:00,203.04,203.125,202.97,203.057,2950999999.0
2006-01-19 21:30:00,203.06,203.127,203.009,203.1,1448499995.0
2006-01-19 21:45:00,203.1,203.1,203.012,203.042,1223500004.0
2006-01-19 22:00:00,202.984,203.114,202.977,203.0,1492200001.0
2006-01-19 22:15:00,203.002,203.025,202.947,202.952,1538500003.0
2006-01-19 22:30:00,202.955,203.042,202.919,203.023,1452899998.0
2006-01-19 22:45:00,203.024,203.038,202.939,203.026,973599997.0
2006-01-19 23:00:00,203.016,203.127,202.998,203.045,718700001.0
2006-01-19 23:15:00,203.047,203.112,202.986,203.029,778500001.0
2006-01-19 23:30:00,203.058,203.178,203.035,203.115,729400000.0
2006-01-19 23:45:00,203.112,203.139,202.915,203.03,652300003.0
2006-01-20 00:00:00,203.019,203.125,202.95,203.066,811700000.0
2006-01-20 00:15:00,203.072,203.185,202.953,202.985,795499996.0
2006-01-20 00:30:00,202.998,203.022,202.863,202.937,590400000.0
2006-01-20 00:45:00,202.935,202.983,202.858,202.904,801600005.0
2006-01-20 01:00:00,202.918,202.994,202.851,202.869,686999999.0
2006-01-20 01:15:00,202.876,202.909,202.818,202.873,779100001.0
2006-01-20 01:30:00,202.876,202.991,202.862,202.878,605699998.0
2006-01-20 01:45:00,202.88,202.997,202.875,202.905,737999998.0
2006-01-20 02:00:00,202.888,203.025,202.882,202.961,771000000.0
2006-01-20 02:15:00,202.968,202.997,202.942,202.978,747499996.0
2006-01-20 02:30:00,202.974,203.105,202.968,203.087,792799999.0
2006-01-20 02:45:00,203.067,203.158,202.986,203.023,690900000.0
2006-01-20 03:00:00,203.018,203.198,203.002,203.105,666900000.0
2006-01-20 03:15:00,203.123,203.155,202.894,202.933,728299998.0
2006-01-20 03:30:00,202.917,202.956,202.832,202.889,758300000.0
2006-01-20 03:45:00,202.896,202.95,202.869,202.926,658200001.0
2006-01-20 04:00:00,202.919,203.061,202.888,202.945,907799998.0
2006-01-20 04:15:00,202.949,202.994,202.912,202.937,612599999.0
2006-01-20 04:30:00,202.944,202.975,202.902,202.917,594200000.0
2006-01-20 04:45:00,202.912,202.941,202.864,202.894,684500001.0
2006-01-20 05:00:00,202.907,202.959,202.839,202.926,704700002.0
2006-01-20 05:15:00,202.912,202.959,202.897,202.9,825100002.0
2006-01-20 05:30:00,202.91,202.928,202.847,202.885,615799998.0
2006-01-20 05:45:00,202.889,202.945,202.835,202.89,845100001.0
2006-01-20 06:00:00,202.897,202.921,202.863,202.91,715299999.0
2006-01-20 06:15:00,202.91,203.005,202.866,203.002,634399999.0
2006-01-20 06:30:00,203.006,203.031,202.966,203.015,654299999.0
2006-01-20 06:45:00,203.015,203.108,202.987,203.028,671799999.0
2006-01-20 07:00:00,203.013,203.044,202.949,202.966,696199998.0
2006-01-20 07:15:00,202.966,202.995,202.885,202.922,728500002.0
2006-01-20 07:30:00,202.924,202.967,202.892,202.892,724199998.0
2006-01-20 07:45:00,202.884,202.953,202.873,202.932,770600004.0
2006-01-20 08:00:00,202.931,202.945,202.754,202.803,744699999.0
2006-01-20 08:15:00,202.813,202.94,202.807,202.904,721800006.0
2006-01-20 08:30:00,202.901,202.921,202.836,202.836,865499999.0
2006-01-20 08:45:00,202.822,203.033,202.822,203.028,637100000.0
2006-01-20 09:00:00,203.023,203.23,203.023,203.063,848399999.0
2006-01-20 09:15:00,203.082,203.212,202.95,202.998,844599998.0
2006-01-20 09:30:00,203.012,203.065,202.788,202.816,750399999.0
2006-01-20 09:45:00,202.805,202.858,202.517,202.528,786600001.0
2006-01-20 10:00:00,202.529,202.582,202.472,202.561,690900000.0
2006-01-20 10:15:00,202.548,202.558,202.387,202.429,719600001.0
2006-01-20 10:30:00,202.437,202.513,202.35,202.432,745900001.0
2006-01-20 10:45:00,202.437,202.445,202.323,202.43,843100005.0
2006-01-20 11:00:00,202.438,202.664,202.433,202.51,633100000.0
2006-01-20 11:15:00,202.522,202.538,202.386,202.472,671600004.0
2006-01-20 11:30:00,202.487,202.7,202.436,202.589,782800000.0
2006-01-20 11:45:00,202.595,202.702,202.536,202.652,768800001.0
2006-01-20 12:00:00,202.658,202.724,202.602,202.682,765799999.0
2006-01-20 12:15:00,202.665,202.733,202.634,202.703,768100000.0
2006-01-20 12:30:00,202.702,202.723,202.631,202.711,743400001.0
2006-01-20 12:45:00,202.708,202.86,202.685,202.75,678799999.0
2006-01-20 13:00:00,202.74,202.821,202.633,202.691,744900004.0
2006-01-20 13:15:00,202.683,202.837,202.669,202.837,723500001.0
2006-01-20 13:30:00,202.837,203.012,202.837,203.012,677200002.0
2006-01-20 13:45:00,203.004,203.186,202.993,203.014,726600000.0
2006-01-20 14:00:00,203.006,203.168,203.0,203.09,729799999.0
2006-01-20 14:15:00,203.099,203.136,203.056,203.1,620700000.0
2006-01-20 14:30:00,203.078,203.114,202.974,202.974,633400000.0
2006-01-20 14:45:00,202.966,202.987,202.82,202.874,769199997.0
2006-01-20 15:00:00,202.881,203.002,202.844,203.002,726200002.0
2006-01-20 15:15:00,202.997,203.241,202.997,203.08,689500002.0
2006-01-20 15:30:00,203.079,203.095,202.947,202.962,686799996.0
2006-01-20 15:45:00,202.928,202.981,202.791,202.946,717200002.0
2006-01-20 16:00:00,202.981,203.042,202.8,203.036,829699999.0
2006-01-20 16:15:00,203.053,203.235,203.044,203.144,803600001.0
2006-01-20 16:30:00,203.118,203.229,203.115,203.166,711600003.0
2006-01-20 16:45:00,203.16,203.325,203.133,203.314,797100003.0
2006-01-20 17:00:00,203.286,203.455,203.2,203.38,689899996.0
2006-01-20 17:15:00,203.375,203.395,203.244,203.298,694899999.0
2006-01-20 17:30:00,203.292,203.474,203.196,203.451,695600002.0
2006-01-20 17:45:00,203.453,203.596,203.223,203.228,643600000.0
2006-01-20 18:00:00,203.237,203.593,203.225,203.513,8075200001.0
2006-01-20 18:15:00,203.526,203.626,203.492,203.612,7686099994.0
2006-01-20 18:30:00,203.623,203.768,203.594,203.746,4451399993.0
2006-01-20 18:45:00,203.749,203.825,203.714,203.775,3157400005.0
2006-01-20 19:00:00,203.767,203.849,203.58,203.717,2937100003.0
2006-01-20 19:15:00,203.714,203.714,203.559,203.559,2999300003.0
2006-01-20 19:30:00,203.543,203.64,203.462,203.616,3279799997.0
2006-01-20 19:45:00,203.62,203.648,203.558,203.565,2474999999.0
2006-01-20 20:00:00,203.569,203.666,203.554,203.656,2575600004.0
2006-01-20 20:15:00,203.67,203.77,203.663,203.709,3659100003.0
2006-01-20 20:30:00,203.723,204.055,203.722,204.052,4052300007.0
2006-01-20 20:45:00,204.052,204.052,203.89,203.933,3731600002.0
2006-01-20 21:00:00,203.933,204.047,203.836,203.932,3037999996.0
2006-01-20 21:15:00,203.923,204.111,203.883,204.012,2827399999.0
2006-01-20 21:30:00,204.011,204.137,203.994,204.118,1355499996.0
2006-01-20 21:45:00,204.124,204.148,204.042,204.069,1295400006.0
2006-01-20 22:00:00,204.053,204.097,204.025,204.067,1388300000.0
2006-01-20 22:15:00,204.069,204.084,204.014,204.07,1515999996.0
2006-01-20 22:30:00,204.074,204.123,204.012,204.052,1252700004.0
2006-01-20 22:45:00,204.059,204.166,204.046,204.091,1106700000.0
2006-01-20 23:00:00,204.084,204.184,204.084,204.132,748900000.0
2006-01-20 23:15:00,204.143,204.148,204.06,204.079,799400002.0
2006-01-20 23:30:00,204.1,204.168,204.074,204.145,626800001.0
2006-01-20 23:45:00,204.145,204.226,204.115,204.15,677699997.0
2006-01-23 00:00:00,203.992,204.03,203.932,203.935,695199998.0
2006-01-23 00:15:00,203.93,203.944,203.559,203.785,754900001.0
2006-01-23 00:30:00,203.775,203.974,203.759,203.91,747600000.0
2006-01-23 00:45:00,203.905,204.009,203.905,203.938,793300001.0
2006-01-23 01:00:00,203.92,203.996,203.797,203.821,778700000.0
2006-01-23 01:15:00,203.824,204.008,203.805,203.997,795699999.0
2006-01-23 01:30:00,203.982,204.193,203.97,204.17,718099997.0
2006-01-23 01:45:00,204.159,204.214,204.075,204.104,702900002.0
2006-01-23 02:00:00,204.094,204.218,204.081,204.184,821400001.0
2006-01-23 02:15:00,204.209,204.369,204.19,204.339,714399998.0
2006-01-23 02:30:00,204.361,204.586,204.214,204.498,898400003.0
2006-01-23 02:45:00,204.418,204.634,204.263,204.577,622700001.0
2006-01-23 03:00:00,204.638,204.638,204.281,204.314,779999999.0
2006-01-23 03:15:00,204.39,204.411,203.909,204.089,839000001.0
2006-01-23 03:30:00,204.095,204.256,204.046,204.158,747500003.0
2006-01-23 03:45:00,204.185,204.399,204.163,204.35,757700001.0
2006-01-23 04:00:00,204.327,204.374,204.25,204.36,857900000.0
2006-01-23 04:15:00,204.367,204.566,204.265,204.516,829200000.0
2006-01-23 04:30:00,204.526,204.558,204.376,204.522,735599998.0
2006-01-23 04:45:00,204.501,204.693,204.498,204.546,853299998.0
2006-01-23 05:00:00,204.55,204.556,204.455,204.498,822500002.0
2006-01-23 05:15:00,204.509,204.509,204.281,204.281,672600000.0
2006-01-23 05:30:00,204.309,204.385,204.123,204.137,798299999.0
2006-01-23 05:45:00,204.126,204.229,204.007,204.112,722200004.0
2006-01-23 06:00:00,204.06,204.228,203.865,203.908,775399999.0
2006-01-23 06:15:00,203.873,204.033,203.817,203.865,745600000.0
2006-01-23 06:30:00,203.86,203.978,203.85,203.978,893200001.0
2006-01-23 06:45:00,203.958,204.294,203.937,204.057,882299994.0
2006-01-23 07:00:00,204.089,204.103,203.941,204.079,710400000.0
2006-01-23 07:15:00,204.076,204.127,204.0,204.101,787700002.0
2006-01-23 07:30:00,204.105,204.13,204.07,204.096,783500001.0
2006-01-23 07:45:00,204.103,204.272,204.103,204.224,752300000.0
2006-01-23 08:00:00,204.232,204.296,204.106,204.248,666299998.0
2006-01-23 08:15:00,204.237,204.293,204.174,204.225,714000003.0
2006-01-23 08:30:00,204.228,204.237,204.149,204.235,788999996.0
2006-01-23 08:45:00,204.23,204.346,204.208,204.315,665100000.0
2006-01-23 09:00:00,204.307,204.411,204.256,204.279,717899998.0
2006-01-23 09:15:00,204.255,204.454,204.191,204.243,800600004.0
2006-01-23 09:30:00,204.256,204.302,203.907,204.113,656499999.0
2006-01-23 09:45:00,204.135,204.235,203.857,203.857,791299999.0
2006-01-23 10:00:00,203.839,204.01,203.695,203.743,597599999.0
2006-01-23 10:15:00,203.752,203.899,203.739,203.854,739000003.0
2006-01-23 10:30:00,203.862,203.862,203.582,203.667,810400000.0
2006-01-23 10:45:00,203.669,203.833,203.538,203.542,672499999.0
2006-01-23 11:00:00,203.545,203.915,203.539,203.912,693500001.0
2006-01-23 11:15:00,203.918,204.02,203.8,203.9,812599999.0
2006-01-23 11:30:00,203.89,203.9,203.591,203.693,786299999.0
2006-01-23 11:45:00,203.692,203.702,203.4,203.412,606400001.0
2006-01-23 12:00:00,203.429,203.661,203.397,203.615,781200000.0
2006-01-23 12:15:00,203.622,203.653,203.511,203.573,810899997.0
2006-01-23 12:30:00,203.557,203.687,203.45,203.528,749400002.0
2006-01-23 12:45:00,203.547,203.875,203.523,203.839,767699999.0
2006-01-23 13:00:00,203.818,203.973,203.758,203.958,836200002.0
2006-01-23 13:15:00,203.952,203.968,203.813,203.825,666499999.0
2006-01-23 13:30:00,203.773,203.853,203.695,203.82,811399996.0
2006-01-23 13:45:00,203.805,203.838,203.681,203.796,700299999.0
2006-01-23 14:00:00,203.798,203.913,203.777,203.913,695900000.0
2006-01-23 14:15:00,203.922,203.922,203.698,203.798,679499998.0
2006-01-23 14:30:00,203.781,203.932,203.769,203.894,770500000.0
2006-01-23 14:45:00,203.898,204.053,203.812,204.042,753800000.0
2006-01-23 15:00:00,204.02,204.116,203.942,204.009,636599998.0
2006-01-23 15:15:00,203.996,204.075,203.972,204.033,739900001.0
2006-01-23 15:30:00,204.038,204.162,204.024,204.152,743100000.0
2006-01-23 15:45:00,204.164,204.235,204.063,204.232,679699998.0
2006-01-23 16:00:00,204.224,204.281,204.102,204.121,628300001.0
2006-01-23 16:15:00,204.131,204.343,204.115,204.343,682300000.0
2006-01-23 16:30:00,204.358,204.377,204.111,204.197,856700000.0
2006-01-23 16:45:00,204.2,204.242,204.119,204.19,810900001.0
2006-01-23 17:00:00,204.198,204.452,204.186,204.347,824500000.0
2006-01-23 17:15:00,204.363,204.532,204.284,204.5,688000001.0
2006-01-23 17:30:00,204.484,204.537,204.426,204.47,725900000.0
2006-01-23 17:45:00,204.482,204.652,204.464,204.569,752199998.0
2006-01-23 18:00:00,204.574,204.668,204.537,204.628,7815200003.0
2006-01-23 18:15:00,204.642,204.679,204.578,204.652,7711999992.0
2006-01-23 18:30:00,204.668,204.697,204.512,204.531,4291900008.0
2006-01-23 18:45:00,204.527,204.6,204.458,204.537,3016899992.0
2006-01-23 19:00:00,204.534,204.663,204.504,204.578,2760399996.0
2006-01-23 19:15:00,204.59,204.642,204.508,204.629,3114799997.0
2006-01-23 19:30:00,204.624,204.73,204.583,204.728,3331200001.0
2006-01-23 19:45:00,204.745,204.899,204.718,204.805,2390900000.0
2006-01-23 20:00:00,204.81,204.862,204.72,204.72,2603800000.0
2006-01-23 20:15:00,204.721,204.755,204.583,204.622,3439400002.0
2006-01-23 20:30:00,204.635,204.642,204.559,204.576,4336900008.0
2006-01-23 20:45:00,204.585,204.636,204.533,204.566,4038800007.0
2006-01-23 21:00:00,204.561,204.576,204.42,204.447,2928000001.0
2006-01-23 21:15:00,204.453,204.481,204.397,204.413,2999700000.0
2006-01-23 21:30:00,204.411,204.505,204.387,204.444,1290300001.0
2006-01-23 21:45:00,204.45,204.556,204.434,204.489,1125799998.0
2006-01-23 22:00:00,204.483,204.518,204.401,204.401,1548000000.0
2006-01-23 22:15:00,204.399,204.475,204.389,204.394,1644600004.0
2006-01-23 22:30:00,204.385,204.447,204.361,204.381,1333900001.0
2006-01-23 22:45:00,204.38,204.472,204.366,204.467,1147200003.0
2006-01-23 23:00:00,204.47,204.495,204.339,204.343,605199999.0
2006-01-23 23:15:00,204.355,204.517,204.323,204.47,873300004.0
2006-01-23 23:30:00,204.49,204.555,204.396,204.41,691400000.0
2006-01-23 23:45:00,204.415,204.49,204.405,204.46,737500002.0
2006-01-24 00:00:00,204.512,204.692,204.452,204.508,681300001.0
2006-01-24 00:15:00,204.48,204.59,204.438,204.581,868299999.0
2006-01-24 00:30:00,204.563,204.63,204.511,204.575,651599998.0
2006-01-24 00:45:00,204.582,204.65,204.563,204.614,760099993.0
2006-01-24 01:00:00,204.621,204.621,204.497,204.509,808800001.0
2006-01-24 01:15:00,204.523,204.57,204.435,204.536,810900001.0
2006-01-24 01:30:00,204.548,204.574,204.427,204.448,732099997.0
2006-01-24 01:45:00,204.455,204.517,204.399,204.412,781900001.0
2006-01-24 02:00:00,204.415,204.511,204.318,204.416,633000001.0
2006-01-24 02:15:00,204.423,204.646,204.42,204.566,818600000.0
2006-01-24 02:30:00,204.57,204.655,204.568,204.651,688700000.0
2006-01-24 02:45:00,204.646,204.675,204.419,204.42,773700004.0
2006-01-24 03:00:00,204.407,204.579,204.342,204.573,777899999.0
2006-01-24 03:15:00,204.578,204.613,204.408,204.461,817700001.0
2006-01-24 03:30:00,204.45,204.575,204.45,204.509,751800001.0
2006-01-24 03:45:00,204.515,204.57,204.496,204.52,653000003.0
2006-01-24 04:00:00,204.521,204.607,204.521,204.595,713200002.0
2006-01-24 04:15:00,204.603,204.671,204.543,204.648,590999999.0
2006-01-24 04:30:00,204.646,204.747,204.605,204.683,618000002.0
2006-01-24 04:45:00,204.675,204.703,204.598,204.674,669600002.0
2006-01-24 05:00:00,204.677,204.824,204.671,204.718,659499999.0
2006-01-24 05:15:00,204.705,204.79,204.698,204.703,694300003.0
2006-01-24 05:30:00,204.71,204.743,204.665,204.699,685799999.0
2006-01-24 05:45:00,204.713,204.879,204.689,204.807,790900005.0
2006-01-24 06:00:00,204.811,204.881,204.735,204.856,709100000.0
2006-01-24 06:15:00,204.842,204.842,204.771,204.79,678000003.0
2006-01-24 06:30:00,204.789,204.892,204.788,204.828,743900000.0
2006-01-24 06:45:00,204.828,204.87,204.786,204.795,719700001.0
2006-01-24 07:00:00,204.796,204.851,204.698,204.74,780600003.0
2006-01-24 07:15:00,204.729,204.785,204.685,204.765,722799999.0
2006-01-24 07:30:00,204.755,204.811,204.661,204.679,696500000.0
2006-01-24 07:45:00,204.706,204.777,204.673,204.698,828099999.0
2006-01-24 08:00:00,204.693,204.777,204.612,204.653,650999996.0
2006-01-24 08:15:00,204.644,204.691,204.615,204.671,662899997.0
2006-01-24 08:30:00,204.67,204.789,204.586,204.607,720899998.0
2006-01-24 08:45:00,204.598,204.645,204.478,204.525,675800002.0
2006-01-24 09:00:00,204.517,204.595,204.472,204.508,547900001.0
2006-01-24 09:15:00,204.53,204.564,204.353,204.433,642499999.0
2006-01-24 09:30:00,204.443,204.467,204.319,204.438,827499998.0
2006-01-24 09:45:00,204.438,204.446,204.319,204.33,676000002.0
2006-01-24 10:00:00,204.329,204.417,204.14,204.165,676700001.0
2006-01-24 10:15:00,204.15,204.478,204.142,204.239,693900001.0
2006-01-24 10:30:00,204.247,204.259,204.131,204.223,859600001.0
2006-01-24 10:45:00,204.245,204.414,204.158,204.378,762999997.0
2006-01-24 11:00:00,204.388,204.473,204.319,204.448,557000000.0
2006-01-24 11:15:00,204.443,204.467,204.34,204.385,675799999.0
2006-01-24 11:30:00,204.389,204.497,204.348,204.492,839099999.0
2006-01-24 11:45:00,204.489,204.535,204.363,204.363,633900001.0
2006-01-24 12:00:00,204.354,204.587,204.336,204.54,760700000.0
2006-01-24 12:15:00,204.539,204.547,204.306,204.351,713799998.0
2006-01-24 12:30:00,204.359,204.535,204.336,204.455,836400000.0
2006-01-24 12:45:00,204.459,204.489,204.345,204.375,792500004.0
2006-01-24 13:00:00,204.36,204.427,204.289,204.422,675400003.0
2006-01-24 13:15:00,204.419,204.474,204.371,204.382,758999999.0
2006-01-24 13:30:00,204.375,204.465,204.346,204.465,621900002.0
2006-01-24 13:45:00,204.457,204.601,204.436,204.596,729899999.0
2006-01-24 14:00:00,204.58,204.591,204.4,204.431,655599998.0
2006-01-24 14:15:00,204.434,204.507,204.406,204.484,623900002.0
2006-01-24 14:30:00,204.471,204.527,204.39,204.526,691199999.0
2006-01-24 14:45:00,204.524,204.532,204.432,204.45,820300001.0
2006-01-24 15:00:00,204.457,204.46,204.137,204.189,735400001.0
2006-01-24 15:15:00,204.189,204.318,204.133,204.26,813999997.0
2006-01-24 15:30:00,204.28,204.446,204.242,204.44,601500000.0
2006-01-24 15:45:00,204.43,204.522,204.393,204.436,748900001.0
2006-01-24 16:00:00,204.432,204.443,204.26,204.332,721199999.0
2006-01-24 16:15:00,204.354,204.375,204.264,204.368,755999997.0
2006-01-24 16:30:00,204.36,204.617,204.353,204.533,677500000.0
2006-01-24 16:45:00,204.528,204.553,204.404,204.475,815899998.0
2006-01-24 17:00:00,204.48,204.511,204.395,204.503,805399999.0
2006-01-24 17:15:00,204.509,204.567,204.481,204.55,610800001.0
2006-01-24 17:30:00,204.552,204.678,204.552,204.645,768400003.0
2006-01-24 17:45:00,204.662,204.691,204.519,204.532,636199999.0
2006-01-24 18:00:00,204.556,204.662,204.512,204.54,7301999995.0
2006-01-24 18:15:00,204.541,204.577,204.414,204.561,7688399993.0
2006-01-24 18:30:00,204.567,204.654,204.5,204.555,4736999990.0
2006-01-24 18:45:00,204.538,204.81,204.516,204.81,3168900000.0
2006-01-24 19:00:00,204.805,204.956,204.779,204.895,2725900000.0
2006-01-24 19:15:00,204.898,204.899,204.748,204.843,3076200001.0
2006-01-24 19:30:00,204.845,204.96,204.802,204.935,3123200002.0
2006-01-24 19:45:00,204.937,204.947,204.824,204.835,2624300001.0
2006-01-24 20:00:00,204.851,205.011,204.851,204.978,2570199999.0
2006-01-24 20:15:00,204.983,205.076,204.937,205.02,3573700000.0
2006-01-24 20:30:00,205.018,205.03,204.882,204.897,3978799999.0
2006-01-24 20:45:00,204.895,204.919,204.823,204.874,3810999999.0
2006-01-24 21:00:00,204.874,204.905,204.807,204.828,3141800002.0
2006-01-24 21:15:00,204.831,204.884,204.471,204.598,2779100001.0
2006-01-24 21:30:00,204.602,204.68,204.527,204.535,1449199996.0
2006-01-24 21:45:00,204.538,204.62,204.517,204.517,1244100001.0
2006-01-24 22:00:00,204.504,204.626,204.498,204.58,1388999998.0
2006-01-24 22:15:00,204.593,204.74,204.593,204.637,1357900003.0
2006-01-24 22:30:00,204.638,204.698,204.605,204.649,1439099999.0
2006-01-24 22:45:00,204.654,204.668,204.58,204.614,1095700001.0
2006-01-24 23:00:00,204.619,204.649,204.575,204.602,779999999.0
2006-01-24 23:15:00,204.607,204.607,204.441,204.497,705799998.0
2006-01-24 23:30:00,204.522,204.703,204.499,204.696,699200001.0
2006-01-24 23:45:00,204.714,204.721,204.583,204.63,667899998.0
2006-01-25 00:00:00,204.647,204.748,204.593,204.652,790300000.0
2006-01-25 00:15:00,204.649,204.826,204.583,204.818,760100000.0
2006-01-25 00:30:00,204.823,204.897,204.727,204.883,648899999.0
2006-01-25 00:45:00,204.856,204.87,204.771,204.813,685100000.0
2006-01-25 01:00:00,204.83,204.929,204.753,204.868,845299996.0
2006-01-25 01:15:00,204.875,205.068,204.752,205.034,815199997.0
2006-01-25 01:30:00,205.057,205.306,205.008,205.193,722400005.0
2006-01-25 01:45:00,205.186,205.249,205.111,205.153,910200003.0
2006-01-25 02:00:00,205.155,205.438,205.098,205.404,707200000.0
2006-01-25 02:15:00,205.404,205.428,205.083,205.101,791799998.0
2006-01-25 02:30:00,205.096,205.178,205.051,205.161,703800000.0
2006-01-25 02:45:00,205.134,205.237,205.084,205.119,607299997.0
2006-01-25 03:00:00,205.098,205.125,204.973,205.041,733200001.0
2006-01-25 03:15:00,205.041,205.106,204.989,205.005,821100000.0
2006-01-25 03:30:00,205.006,205.071,204.992,205.025,731299997.0
2006-01-25 03:45:00,205.032,205.099,204.976,204.997,800200000.0
2006-01-25 04:00:00,204.994,205.041,204.96,204.995,894000001.0
2006-01-25 04:15:00,205.002,205.007,204.901,204.916,585699999.0
2006-01-25 04:30:00,204.957,205.132,204.957,205.071,597800000.0
2006-01-25 04:45:00,205.059,205.227,205.05,205.157,822600004.0
2006-01-25 05:00:00,205.157,205.277,205.15,205.223,657600000.0
2006-01-25 05:15:00,205.222,205.264,205.191,205.193,787099998.0
2006-01-25 05:30:00,205.21,205.259,205.18,205.223,660000000.0
2006-01-25 05:45:00,205.233,205.305,205.12,205.139,720400000.0
2006-01-25 06:00:00,205.158,205.336,205.152,205.272,772999998.0
2006-01-25 06:15:00,205.274,205.304,205.193,205.237,761299999.0
2006-01-25 06:30:00,205.233,205.278,205.18,205.275,737500000.0
2006-01-25 06:45:00,205.279,205.35,205.242,205.31,743999999.0
2006-01-25 07:00:00,205.291,205.307,205.196,205.304,671400000.0
2006-01-25 07:15:00,205.295,205.295,205.041,205.204,777399999.0
2006-01-25 07:30:00,205.202,205.294,205.132,205.132,637899999.0
2006-01-25 07:45:00,205.138,205.188,204.995,204.995,741100000.0
2006-01-25 08:00:00,204.977,204.977,204.798,204.96,714700001.0
2006-01-25 08:15:00,204.941,204.982,204.903,204.94,722100000.0
2006-01-25 08:30:00,204.937,205.035,204.894,204.952,733399999.0
2006-01-25 08:45:00,204.939,205.072,204.934,205.067,673100001.0
2006-01-25 09:00:00,205.077,205.162,205.057,205.111,785200001.0
2006-01-25 09:15:00,205.124,205.161,205.02,205.141,813100001.0
2006-01-25 09:30:00,205.125,205.158,204.973,205.03,751799999.0
2006-01-25 09:45:00,205.043,205.064,204.896,204.952,763800003.0
2006-01-25 10:00:00,204.956,205.011,204.877,204.911,709400003.0
2006-01-25 10:15:00,204.915,205.109,204.893,205.104,697999999.0
2006-01-25 10:30:00,205.106,205.173,205.042,205.075,681000003.0
2006-01-25 10:45:00,205.084,205.125,204.882,204.956,687700003.0
2006-01-25 11:00:00,204.965,204.979,204.791,204.949,656199999.0
2006-01-25 11:15:00,204.954,205.079,204.868,204.963,610599999.0
2006-01-25 11:30:00,205.028,205.444,204.988,205.205,720000001.0
2006-01-25 11:45:00,205.217,205.577,205.217,205.515,723300006.0
2006-01-25 12:00:00,205.512,205.66,205.473,205.659,758899998.0
2006-01-25 12:15:00,205.658,205.668,205.445,205.635,880799997.0
2006-01-25 12:30:00,205.623,205.711,205.487,205.51,779899998.0
2006-01-25 12:45:00,205.517,205.517,205.327,205.414,746700002.0
2006-01-25 13:00:00,205.397,205.478,205.34,205.379,879999999.0
2006-01-25 13:15:00,205.367,205.442,205.353,205.382,856600002.0
2006-01-25 13:30:00,205.373,205.563,205.364,205.563,602799998.0
2006-01-25 13:45:00,205.556,205.689,205.547,205.673,693999999.0
2006-01-25 14:00:00,205.658,205.688,205.546,205.622,669600000.0
2006-01-25 14:15:00,205.634,205.634,205.473,205.559,714400001.0
2006-01-25 14:30:00,205.54,205.692,205.517,205.658,666199998.0
2006-01-25 14:45:00,205.656,205.689,205.505,205.505,761999998.0
2006-01-25 15:00:00,205.498,205.557,205.421,205.466,621700000.0
2006-01-25 15:15:00,205.449,205.558,205.397,205.538,812899998.0
2006-01-25 15:30:00,205.547,205.651,205.515,205.617,721100001.0
2006-01-25 15:45:00,205.615,205.885,205.615,205.834,671099998.0
2006-01-25 16:00:00,205.832,206.264,205.817,206.208,657900001.0
2006-01-25 16:15:00,206.255,206.317,206.21,206.246,766100000.0
2006-01-25 16:30:00,206.23,206.448,206.186,206.415,740300000.0
2006-01-25 16:45:00,206.427,206.799,206.427,206.758,894600004.0
2006-01-25 17:00:00,206.752,206.801,206.673,206.7,693700000.0
2006-01-25 17:15:00,206.718,206.787,206.616,206.745,774099998.0
2006-01-25 17:30:00,206.739,206.937,206.739,206.924,734999999.0
2006-01-25 17:45:00,206.926,207.123,206.832,206.832,816500001.0
2006-01-25 18:00:00,206.868,207.044,206.719,206.985,7892000007.0
2006-01-25 18:15:00,206.982,206.982,206.807,206.89,7581600004.0
2006-01-25 18:30:00,206.891,206.963,206.754,206.774,4610099997.0
2006-01-25 18:45:00,206.772,206.89,206.757,206.819,3357600007.0
2006-01-25 19:00:00,206.796,206.83,206.759,206.765,2848299999.0
2006-01-25 19:15:00,206.771,206.806,206.552,206.565,3152800001.0
2006-01-25 19:30:00,206.564,206.654,206.526,206.526,3385299999.0
2006-01-25 19:45:00,206.532,206.74,206.485,206.715,2421700003.0
2006-01-25 20:00:00,206.723,206.823,206.712,206.799,2710299998.0
2006-01-25 20:15:00,206.8,206.806,206.589,206.616,3598200002.0
2006-01-25 20:30:00,206.621,206.742,206.613,206.647,4059800005.0
2006-01-25 20:45:00,206.653,206.662,206.56,206.573,3915399994.0
2006-01-25 21:00:00,206.577,206.68,206.512,206.545,3124000003.0
2006-01-25 21:15:00,206.549,206.571,206.332,206.369,2864800005.0
2006-01-25 21:30:00,206.378,206.411,206.256,206.279,1459700002.0
2006-01-25 21:45:00,206.287,206.308,206.196,206.233,1261000000.0
2006-01-25 22:00:00,206.228,206.346,206.225,206.276,1466000001.0
2006-01-25 22:15:00,206.273,206.432,206.261,206.407,1426500000.0
2006-01-25 22:30:00,206.396,206.572,206.359,206.52,1368200000.0
2006-01-25 22:45:00,206.528,206.546,206.374,206.459,1156100002.0
2006-01-25 23:00:00,206.453,206.453,206.286,206.375,644499998.0
2006-01-25 23:15:00,206.369,206.579,206.367,206.521,696100002.0
2006-01-25 23:30:00,206.545,206.57,206.437,206.49,736299999.0
2006-01-25 23:45:00,206.49,206.61,206.449,206.6,844500001.0
2006-01-26 00:00:00,206.598,206.674,206.519,206.606,837700001.0
2006-01-26 00:15:00,206.602,206.623,206.462,206.502,802800007.0
2006-01-26 00:30:00,206.49,206.514,206.463,206.5,683499999.0
2006-01-26 00:45:00,206.502,206.508,206.421,206.448,652400000.0
2006-01-26 01:00:00,206.464,206.474,206.341,206.372,675699999.0
2006-01-26 01:15:00,206.389,206.525,206.373,206.488,711900003.0
2006-01-26 01:30:00,206.508,206.564,206.452,206.511,714900001.0
2006-01-26 01:45:00,206.506,206.609,206.423,206.526,729700000.0
2006-01-26 02:00:00,206.513,206.57,206.362,206.538,714799997.0
2006-01-26 02:15:00,206.539,206.547,206.34,206.426,776100001.0
2006-01-26 02:30:00,206.416,206.465,206.297,206.315,728899998.0
2006-01-26 02:45:00,206.291,206.346,206.185,206.326,663300001.0
2006-01-26 03:00:00,206.316,206.446,206.299,206.355,713700002.0
2006-01-26 03:15:00,206.37,206.37,206.115,206.25,743100000.0
2006-01-26 03:30:00,206.242,206.395,206.235,206.31,797399999.0
2006-01-26 03:45:00,206.317,206.328,206.272,206.313,667199999.0
2006-01-26 04:00:00,206.313,206.351,206.264,206.327,828200001.0
2006-01-26 04:15:00,206.334,206.419,206.334,206.369,605299998.0
2006-01-26 04:30:00,206.379,206.391,206.288,206.373,704200004.0
2006-01-26 04:45:00,206.354,206.416,206.312,206.398,748999998.0
2006-01-26 05:00:00,206.395,206.423,206.284,206.302,723499996.0
2006-01-26 05:15:00,206.305,206.319,206.265,206.274,746800001.0
2006-01-26 05:30:00,206.3,206.35,206.287,206.333,664699994.0
2006-01-26 05:45:00,206.343,206.4,206.307,206.323,665499998.0
2006-01-26 06:00:00,206.321,206.428,206.302,206.398,605200001.0
2006-01-26 06:15:00,206.397,206.457,206.382,206.408,705500002.0
2006-01-26 06:30:00,206.399,206.435,206.321,206.43,809800002.0
2006-01-26 06:45:00,206.422,206.454,206.338,206.39,790099997.0
2006-01-26 07:00:00,206.386,206.469,206.376,206.408,756299998.0
2006-01-26 07:15:00,206.403,206.423,206.37,206.392,819700001.0
2006-01-26 07:30:00,206.391,206.416,206.302,206.316,698600003.0
2006-01-26 07:45:00,206.315,206.445,206.297,206.43,915800000.0
2006-01-26 08:00:00,206.428,206.442,206.317,206.389,702400001.0
2006-01-26 08:15:00,206.396,206.448,206.385,206.41,660699996.0
2006-01-26 08:30:00,206.412,206.425,206.294,206.319,960500005.0
2006-01-26 08:45:00,206.316,206.49,206.307,206.409,698600003.0
2006-01-26 09:00:00,206.402,206.63,206.402,206.595,713099999.0
2006-01-26 09:15:00,206.602,206.652,206.457,206.483,817800003.0
2006-01-26 09:30:00,206.48,206.578,206.373,206.399,696000000.0
2006-01-26 09:45:00,206.399,206.511,206.348,206.474,750000000.0
2006-01-26 10:00:00,206.485,206.625,206.362,206.58,689799999.0
2006-01-26 10:15:00,206.581,206.778,206.541,206.671,727099999.0
2006-01-26 10:30:00,206.67,206.708,206.541,206.587,725400002.0
2006-01-26 10:45:00,206.596,206.746,206.54,206.73,611000000.0
2006-01-26 11:00:00,206.741,206.813,206.65,206.789,615000000.0
2006-01-26 11:15:00,206.787,206.891,206.775,206.828,740900001.0
2006-01-26 11:30:00,206.821,206.907,206.749,206.895,846400000.0
2006-01-26 11:45:00,206.888,206.998,206.842,206.988,722899999.0
2006-01-26 12:00:00,207.004,207.016,206.804,206.87,761700000.0
2006-01-26 12:15:00,206.879,206.923,206.8,206.832,741300002.0
2006-01-26 12:30:00,206.819,206.819,206.623,206.687,694000001.0
2006-01-26 12:45:00,206.694,206.871,206.685,206.851,806700001.0
2006-01-26 13:00:00,206.841,206.901,206.787,206.861,749400000.0
2006-01-26 13:15:00,206.855,206.887,206.785,206.813,814199999.0
2006-01-26 13:30:00,206.811,206.825,206.623,206.657,691500003.0
2006-01-26 13:45:00,206.642,206.897,206.595,206.895,656099998.0
2006-01-26 14:00:00,206.886,206.908,206.749,206.749,703200003.0
2006-01-26 14:15:00,206.733,206.871,206.716,206.87,664100001.0
2006-01-26 14:30:00,206.842,206.869,206.712,206.725,687199998.0
2006-01-26 14:45:00,206.718,206.868,206.691,206.803,663999999.0
2006-01-26 15:00:00,206.812,206.849,206.741,206.757,580299996.0
2006-01-26 15:15:00,206.752,206.883,206.715,206.824,751599998.0
2006-01-26 15:30:00,206.811,207.029,206.788,206.876,825700001.0
2006-01-26 15:45:00,206.853,207.018,206.847,206.929,741899997.0
2006-01-26 16:00:00,206.913,207.068,206.904,206.954,669200000.0
2006-01-26 16:15:00,206.98,206.986,206.836,206.87,745499999.0
2006-01-26 16:30:00,206.87,207.114,206.87,206.924,750999999.0
2006-01-26 16:45:00,206.922,207.101,206.886,207.085,911299996.0
2006-01-26 17:00:00,207.068,207.12,207.022,207.078,722699997.0
2006-01-26 17:15:00,207.079,207.157,207.03,207.15,732500004.0
2006-01-26 17:30:00,207.154,207.58,207.154,207.563,774499998.0
2006-01-26 17:45:00,207.564,207.602,207.393,207.436,680599998.0
2006-01-26 18:00:00,207.461,207.461,207.24,207.3,7991800008.0
2006-01-26 18:15:00,207.312,207.374,207.18,207.217,7593300011.0
2006-01-26 18:30:00,207.21,207.325,207.151,207.32,4498999995.0
2006-01-26 18:45:00,207.318,207.362,207.185,207.282,3289700001.0
2006-01-26 19:00:00,207.264,207.424,207.247,207.275,2839399999.0
2006-01-26 19:15:00,207.283,207.407,207.18,207.35,3168499999.0
2006-01-26 19:30:00,207.346,207.445,207.286,207.324,3177200007.0
2006-01-26 19:45:00,207.337,207.415,207.299,207.401,2390000007.0
2006-01-26 20:00:00,207.407,207.472,207.115,207.136,2766300005.0
2006-01-26 20:15:00,207.147,207.2,207.054,207.097,3581200007.0
2006-01-26 20:30:00,207.104,207.203,207.069,207.119,4050900007.0
2006-01-26 20:45:00,207.128,207.293,207.128,207.233,3919700000.0
2006-01-26 21:00:00,207.239,207.286,207.031,207.08,2978900000.0
2006-01-26 21:15:00,207.067,207.25,206.941,207.222,2937900005.0
2006-01-26 21:30:00,207.215,207.221,207.025,207.083,1269799999.0
2006-01-26 21:45:00,207.085,207.143,207.074,207.111,1234500002.0
2006-01-26 22:00:00,207.102,207.122,207.059,207.102,1472600004.0
2006-01-26 22:15:00,207.109,207.188,207.067,207.157,1519099995.0
2006-01-26 22:30:00,207.16,207.218,207.131,207.184,1485900001.0
2006-01-26 22:45:00,207.198,207.233,207.097,207.165,1066499997.0
2006-01-26 23:00:00,207.179,207.207,207.11,207.2,766599999.0
2006-01-26 23:15:00,207.21,207.215,207.133,207.18,633000001.0
2006-01-26 23:30:00,207.201,207.203,207.14,207.18,720000001.0
2006-01-26 23:45:00,207.183,207.23,207.174,207.19,848599999.0
2006-01-27 00:00:00,207.21,207.246,207.08,207.185,739500001.0
2006-01-27 00:15:00,207.218,207.32,207.154,207.216,850799998.0
2006-01-27 00:30:00,207.218,207.283,207.202,207.276,690599999.0
2006-01-27 00:45:00,207.265,207.305,207.181,207.287,626699999.0
2006-01-27 01:00:00,207.283,207.283,207.101,207.106,795799998.0
2006-01-27 01:15:00,207.119,207.197,207.115,207.197,703700001.0
2006-01-27 01:30:00,207.2,207.2,206.93,207.051,716300002.0
2006-01-27 01:45:00,207.051,207.168,207.034,207.125,753100000.0
2006-01-27 02:00:00,207.112,207.252,207.112,207.159,629700001.0
2006-01-27 02:15:00,207.156,207.158,206.823,206.833,767000000.0
2006-01-27 02:30:00,206.834,206.909,206.553,206.607,624900001.0
2006-01-27 02:45:00,206.594,206.835,206.553,206.813,793200003.0
2006-01-27 03:00:00,206.8,206.822,206.743,206.759,740999999.0
2006-01-27 03:15:00,206.748,206.796,206.724,206.789,697700000.0
2006-01-27 03:30:00,206.782,206.905,206.717,206.888,713500002.0
2006-01-27 03:45:00,206.888,206.906,206.819,206.898,760000002.0
2006-01-27 04:00:00,206.904,206.922,206.78,206.789,820100006.0
2006-01-27 04:15:00,206.797,206.814,206.738,206.765,593700002.0
2006-01-27 04:30:00,206.786,206.812,206.707,206.803,657100001.0
2006-01-27 04:45:00,206.81,206.998,206.81,206.97,655099999.0
2006-01-27 05:00:00,206.976,206.978,206.885,206.899,813400002.0
2006-01-27 05:15:00,206.897,207.018,206.888,207.012,663200000.0
2006-01-27 05:30:00,207.035,207.066,206.985,207.044,749499998.0
2006-01-27 05:45:00,207.05,207.068,207.0,207.026,703400002.0
2006-01-27 06:00:00,207.014,207.021,206.901,207.017,770900000.0
2006-01-27 06:15:00,207.01,207.036,206.728,206.822,872900000.0
2006-01-27 06:30:00,206.832,206.863,206.739,206.832,758000000.0
2006-01-27 06:45:00,206.845,206.932,206.823,206.915,745500000.0
2006-01-27 07:00:00,206.916,206.931,206.826,206.855,683700000.0
2006-01-27 07:15:00,206.853,207.064,206.839,207.064,796099999.0
2006-01-27 07:30:00,207.06,207.304,207.051,207.24,629100000.0
2006-01-27 07:45:00,207.226,207.251,206.979,207.002,767900002.0
2006-01-27 08:00:00,207.009,207.033,206.854,206.989,686300002.0
2006-01-27 08:15:00,206.979,207.101,206.963,207.1,603600002.0
2006-01-27 08:30:00,207.106,207.239,207.095,207.177,726299998.0
2006-01-27 08:45:00,207.172,207.267,207.141,207.196,743400005.0
2006-01-27 09:00:00,207.179,207.276,206.85,206.852,615500000.0
2006-01-27 09:15:00,206.832,206.946,206.754,206.754,702599999.0
2006-01-27 09:30:00,206.729,206.932,206.669,206.853,861899997.0
2006-01-27 09:45:00,206.866,206.914,206.805,206.89,801499999.0
2006-01-27 10:00:00,206.888,207.011,206.779,207.009,783200001.0
2006-01-27 10:15:00,207.003,207.112,206.971,207.059,758199998.0
2006-01-27 10:30:00,207.059,207.08,206.851,207.032,760400000.0
2006-01-27 10:45:00,207.041,207.144,206.978,206.995,676099999.0
2006-01-27 11:00:00,207.016,207.103,206.995,207.021,670200005.0
2006-01-27 11:15:00,207.006,207.161,206.994,207.153,651599998.0
2006-01-27 11:30:00,207.158,207.276,207.136,207.272,757099997.0
2006-01-27 11:45:00,207.265,207.305,207.172,207.257,697100000.0
2006-01-27 12:00:00,207.271,207.271,207.13,207.188,680900003.0
2006-01-27 12:15:00,207.183,207.4,207.179,207.4,669900002.0
2006-01-27 12:30:00,207.395,207.415,207.256,207.361,812000000.0
2006-01-27 12:45:00,207.358,207.789,207.267,207.789,757899997.0
2006-01-27 13:00:00,207.805,207.828,207.448,207.473,826399999.0
2006-01-27 13:15:00,207.458,207.643,207.458,207.643,757000002.0
2006-01-27 13:30:00,207.638,207.68,207.509,207.536,713800000.0
2006-01-27 13:45:00,207.515,207.584,207.445,207.553,697099999.0
2006-01-27 14:00:00,207.554,207.596,207.483,207.553,634300000.0
2006-01-27 14:15:00,207.548,207.736,207.528,207.682,784199997.0
2006-01-27 14:30:00,207.66,207.671,207.536,207.607,679300002.0
2006-01-27 14:45:00,207.602,207.705,207.561,207.698,624300001.0
2006-01-27 15:00:00,207.703,207.728,207.609,207.677,699200002.0
2006-01-27 15:15:00,207.679,207.746,207.522,207.522,781599999.0
2006-01-27 15:30:00,207.508,207.982,207.499,207.866,800299998.0
2006-01-27 15:45:00,207.877,207.976,207.794,207.816,722000001.0
2006-01-27 16:00:00,207.795,207.996,207.769,207.851,741800000.0
2006-01-27 16:15:00,207.861,207.899,207.796,207.852,856399999.0
2006-01-27 16:30:00,207.84,207.881,207.752,207.799,774199999.0
2006-01-27 16:45:00,207.801,208.11,207.761,208.096,924700004.0
2006-01-27 17:00:00,208.057,208.084,207.909,207.972,759400002.0
2006-01-27 17:15:00,207.982,207.982,207.597,207.607,870399997.0
2006-01-27 17:30:00,207.596,207.676,207.458,207.513,717399998.0
2006-01-27 17:45:00,207.504,207.515,207.253,207.29,841299996.0
2006-01-27 18:00:00,207.3,207.452,207.264,207.338,7690399993.0
2006-01-27 18:15:00,207.347,207.469,207.283,207.434,7533800006.0
2006-01-27 18:30:00,207.437,207.66,207.312,207.638,4677300004.0
2006-01-27 18:45:00,207.643,207.842,207.643,207.67,3257699997.0
2006-01-27 19:00:00,207.651,207.82,207.627,207.777,2955700002.0
2006-01-27 19:15:00,207.782,207.836,207.657,207.81,3033500005.0
2006-01-27 19:30:00,207.798,207.816,207.712,207.775,3211500004.0
2006-01-27 19:45:00,207.773,207.863,207.717,207.825,2389400002.0
2006-01-27 20:00:00,207.822,207.828,207.598,207.685,2711000004.0
2006-01-27 20:15:00,207.701,207.732,207.416,207.416,3572800006.0
2006-01-27 20:30:00,207.398,207.481,207.359,207.367,4031500004.0
2006-01-27 20:45:00,207.375,207.524,207.334,207.523,3822500000.0
2006-01-27 21:00:00,207.531,207.561,207.411,207.473,2860000003.0
2006-01-27 21:15:00,207.475,207.493,207.333,207.333,3066000002.0
2006-01-27 21:30:00,207.329,207.397,207.282,207.358,1325199998.0
2006-01-27 21:45:00,207.365,207.371,207.218,207.218,1025300001.0
2006-01-27 22:00:00,207.24,207.331,207.218,207.31,1473800003.0
2006-01-27 22:15:00,207.311,207.369,207.233,207.326,1447499998.0
2006-01-27 22:30:00,207.322,207.385,207.322,207.342,1385100001.0
2006-01-27 22:45:00,207.361,207.372,207.228,207.253,1246000005.0
2006-01-27 23:00:00,207.239,207.286,207.132,207.188,717100000.0
2006-01-27 23:15:00,207.203,207.219,207.145,207.172,766899999.0
2006-01-27 23:30:00,207.198,207.284,207.146,207.273,658199996.0
2006-01-27 23:45:00,207.275,207.346,207.21,207.21,708500002.0
2006-01-30 00:00:00,207.344,207.405,207.249,207.317,793400002.0
2006-01-30 00:15:00,207.329,207.34,207.24,207.327,811100001.0
2006-01-30 00:30:00,207.298,207.334,207.084,207.12,669900001.0
2006-01-30 00:45:00,207.115,207.326,207.1,207.315,685899998.0
2006-01-30 01:00:00,207.336,207.384,207.172,207.335,660699997.0
2006-01-30 01:15:00,207.35,207.36,207.224,207.251,703100001.0
2006-01-30 01:30:00,207.256,207.268,207.112,207.177,670599998.0
2006-01-30 01:45:00,207.154,207.178,206.985,207.047,832500000.0
2006-01-30 02:00:00,207.034,207.115,206.986,206.995,719999998.0
2006-01-30 02:15:00,206.987,207.06,206.962,207.032,775600001.0
2006-01-30 02:30:00,207.033,207.257,207.03,207.257,685800002.0
2006-01-30 02:45:00,207.236,207.34,207.139,207.29,764099998.0
2006-01-30 03:00:00,207.288,207.344,207.254,207.306,747599997.0
2006-01-30 03:15:00,207.339,207.56,207.286,207.429,794700003.0
2006-01-30 03:30:00,207.395,207.448,207.198,207.313,661100000.0
2006-01-30 03:45:00,207.301,207.422,207.273,207.395,692300002.0
2006-01-30 04:00:00,207.4,207.481,207.329,207.399,838800004.0
2006-01-30 04:15:00,207.393,207.467,207.346,207.426,673000003.0
2006-01-30 04:30:00,207.427,207.432,207.364,207.375,644400001.0
2006-01-30 04:45:00,207.358,207.397,207.273,207.371,717800003.0
2006-01-30 05:00:00,207.373,207.373,207.103,207.18,789200004.0
2006-01-30 05:15:00,207.181,207.258,207.162,207.21,758199997.0
2006-01-30 05:30:00,207.227,207.407,207.148,207.184,681800003.0
2006-01-30 05:45:00,207.191,207.289,207.182,207.278,686900003.0
2006-01-30 06:00:00,207.28,207.291,207.164,207.195,692700001.0
2006-01-30 06:15:00,207.194,207.277,207.15,207.262,718899998.0
2006-01-30 06:30:00,207.26,207.269,207.145,207.175,687599999.0
2006-01-30 06:45:00,207.175,207.241,207.16,207.223,699500001.0
2006-01-30 07:00:00,207.221,207.255,207.204,207.238,809000001.0
2006-01-30 07:15:00,207.233,207.268,207.202,207.258,746500001.0
2006-01-30 07:30:00,207.258,207.347,207.257,207.312,694800003.0
2006-01-30 07:45:00,207.32,207.386,207.288,207.35,757000000.0
2006-01-30 08:00:00,207.346,207.357,207.265,207.286,575700000.0
2006-01-30 08:15:00,207.292,207.377,207.228,207.328,807699999.0
2006-01-30 08:30:00,207.328,207.451,207.3,207.384,818999996.0
2006-01-30 08:45:00,207.376,207.541,207.372,207.518,669000000.0
2006-01-30 09:00:00,207.496,207.591,207.419,207.546,592900000.0
2006-01-30 09:15:00,207.533,207.597,207.418,207.507,762300000.0
2006-01-30 09:30:00,207.499,207.507,207.278,207.312,819200003.0
2006-01-30 09:45:00,207.32,207.5,207.275,207.373,744700004.0
2006-01-30 10:00:00,207.353,207.478,207.279,207.46,738600000.0
2006-01-30 10:15:00,207.478,207.502,207.332,207.337,812000000.0
2006-01-30 10:30:00,207.362,207.42,207.317,207.362,745900001.0
2006-01-30 10:45:00,207.373,207.732,207.358,207.636,776000003.0
2006-01-30 11:00:00,207.642,207.707,207.506,207.668,697299999.0
2006-01-30 11:15:00,207.655,207.824,207.616,207.663,645400001.0
2006-01-30 11:30:00,207.658,207.72,207.564,207.662,804199998.0
2006-01-30 11:45:00,207.655,207.712,207.529,207.529,717599997.0
2006-01-30 12:00:00,207.572,207.722,207.56,207.59,754800001.0
2006-01-30 12:15:00,207.589,207.79,207.571,207.673,807000000.0
2006-01-30 12:30:00,207.678,207.717,207.508,207.6,817400001.0
2006-01-30 12:45:00,207.596,207.743,207.578,207.708,698400001.0
2006-01-30 13:00:00,207.696,207.809,207.696,207.806,796100001.0
2006-01-30 13:15:00,207.786,207.786,207.584,207.627,679700000.0
2006-01-30 13:30:00,207.618,207.736,207.603,207.71,921200001.0
2006-01-30 13:45:00,207.695,207.766,207.621,207.694,676199998.0
2006-01-30 14:00:00,207.691,207.783,207.674,207.731,609200000.0
2006-01-30 14:15:00,207.729,207.729,207.56,207.693,671600001.0
2006-01-30 14:30:00,207.69,207.728,207.563,207.589,721299999.0
2006-01-30 14:45:00,207.598,207.646,207.561,207.585,645199998.0
2006-01-30 15:00:00,207.596,207.781,207.537,207.655,726000004.0
2006-01-30 15:15:00,207.64,207.818,207.618,207.715,689400003.0
2006-01-30 15:30:00,207.706,207.794,207.659,207.659,761900002.0
2006-01-30 15:45:00,207.663,207.807,207.661,207.727,658699998.0
2006-01-30 16:00:00,207.715,207.749,207.616,207.678,712200003.0
2006-01-30 16:15:00,207.676,207.928,207.639,207.893,754500002.0
2006-01-30 16:30:00,207.875,207.901,207.805,207.808,807400001.0
2006-01-30 16:45:00,207.797,208.09,207.763,208.09,760400002.0
2006-01-30 17:00:00,208.109,208.24,208.028,208.207,675499998.0
2006-01-30 17:15:00,208.199,208.221,208.09,208.109,636999998.0
2006-01-30 17:30:00,208.106,208.254,208.091,208.18,752500002.0
2006-01-30 17:45:00,208.178,208.178,207.922,207.975,627199998.0
2006-01-30 18:00:00,207.975,208.068,207.943,208.037,7553900002.0
2006-01-30 18:15:00,208.042,208.051,207.906,207.943,7783099994.0
2006-01-30 18:30:00,207.956,207.994,207.835,207.835,4598600011.0
2006-01-30 18:45:00,207.834,207.94,207.811,207.88,2861900005.0
2006-01-30 19:00:00,207.869,208.016,207.839,207.987,2685599996.0
2006-01-30 19:15:00,207.991,208.02,207.947,208.02,3013299999.0
2006-01-30 19:30:00,208.021,208.05,207.83,207.855,3021100006.0
2006-01-30 19:45:00,207.861,207.897,207.778,207.791,2272799999.0
2006-01-30 20:00:00,207.807,207.837,207.729,207.79,2703499994.0
2006-01-30 20:15:00,207.8,207.82,207.656,207.662,3536100004.0
2006-01-30 20:30:00,207.671,207.765,207.605,207.63,4181799999.0
2006-01-30 20:45:00,207.63,207.721,207.609,207.645,3920699994.0
2006-01-30 21:00:00,207.65,207.794,207.626,207.735,3115200000.0
2006-01-30 21:15:00,207.737,207.783,207.7,207.712,3039500006.0
2006-01-30 21:30:00,207.713,207.782,207.698,207.711,1413299999.0
2006-01-30 21:45:00,207.712,207.765,207.602,207.763,1214400003.0
2006-01-30 22:00:00,207.764,207.805,207.666,207.717,1403999999.0
2006-01-30 22:15:00,207.729,207.775,207.688,207.697,1508399999.0
2006-01-30 22:30:00,207.703,207.894,207.693,207.89,1310899997.0
2006-01-30 22:45:00,207.901,207.908,207.816,207.828,1180000000.0
2006-01-30 23:00:00,207.82,207.989,207.817,207.94,732899998.0
2006-01-30 23:15:00,207.955,208.008,207.941,207.961,573799999.0
2006-01-30 23:30:00,207.989,207.989,207.793,207.886,689300000.0
2006-01-30 23:45:00,207.897,208.028,207.885,207.957,713700002.0
2006-01-31 00:00:00,207.963,208.051,207.921,207.981,785400005.0
2006-01-31 00:15:00,207.976,208.037,207.939,208.008,819400002.0
2006-01-31 00:30:00,208.008,208.09,208.008,208.04,521000002.0
2006-01-31 00:45:00,208.025,208.075,207.932,207.952,713799999.0
2006-01-31 01:00:00,207.973,208.077,207.973,208.077,686500001.0
2006-01-31 01:15:00,208.087,208.128,208.022,208.077,803000002.0
2006-01-31 01:30:00,208.079,208.09,207.943,207.957,667600000.0
2006-01-31 01:45:00,207.959,207.994,207.771,207.805,750099999.0
2006-01-31 02:00:00,207.794,208.009,207.794,207.993,714100000.0
2006-01-31 02:15:00,208.003,208.04,207.935,207.997,764100000.0
2006-01-31 02:30:00,207.986,208.076,207.961,208.06,927299995.0
2006-01-31 02:45:00,208.051,208.167,207.989,208.124,795300007.0
2006-01-31 03:00:00,208.101,208.153,208.049,208.059,721100003.0
2006-01-31 03:15:00,208.061,208.074,207.923,207.975,775100003.0
2006-01-31 03:30:00,207.967,207.979,207.919,207.951,854400003.0
2006-01-31 03:45:00,207.952,207.99,207.899,207.987,770599999.0
2006-01-31 04:00:00,207.989,207.994,207.836,207.888,767200000.0
2006-01-31 04:15:00,207.883,207.968,207.871,207.95,686799999.0
2006-01-31 04:30:00,207.957,207.989,207.933,207.934,606000001.0
2006-01-31 04:45:00,207.92,207.946,207.846,207.887,758200004.0
2006-01-31 05:00:00,207.891,207.948,207.842,207.948,714199999.0
2006-01-31 05:15:00,207.942,208.023,207.919,208.008,840799999.0
2006-01-31 05:30:00,208.016,208.069,207.981,208.063,819300001.0
2006-01-31 05:45:00,208.055,208.055,207.995,208.0,825200001.0
2006-01-31 06:00:00,208.006,208.024,207.891,208.005,711699999.0
2006-01-31 06:15:00,208.001,208.016,207.93,207.955,765199998.0
2006-01-31 06:30:00,207.953,208.037,207.94,208.024,823000003.0
2006-01-31 06:45:00,208.038,208.089,208.002,208.015,722400003.0
2006-01-31 07:00:00,208.022,208.117,208.011,208.02,795000003.0
2006-01-31 07:15:00,208.017,208.069,207.989,208.018,781300001.0
2006-01-31 07:30:00,208.01,208.078,207.963,207.976,765499998.0
2006-01-31 07:45:00,207.985,208.015,207.828,207.881,971299998.0
2006-01-31 08:00:00,207.908,207.966,207.782,207.827,670000000.0
2006-01-31 08:15:00,207.827,207.836,207.712,207.801,788399998.0
2006-01-31 08:30:00,207.795,207.849,207.7,207.757,689799999.0
2006-01-31 08:45:00,207.745,207.773,207.652,207.713,681000001.0
2006-01-31 09:00:00,207.742,207.929,207.515,207.53,706400000.0
2006-01-31 09:15:00,207.552,207.633,207.527,207.54,748999999.0
2006-01-31 09:30:00,207.544,207.687,207.499,207.542,715900002.0
2006-01-31 09:45:00,207.547,207.629,207.478,207.527,705000002.0
2006-01-31 10:00:00,207.537,207.803,207.489,207.74,750999999.0
2006-01-31 10:15:00,207.736,207.784,207.602,207.644,748700000.0
2006-01-31 10:30:00,207.639,207.8,207.576,207.78,908399999.0
2006-01-31 10:45:00,207.796,207.796,207.575,207.601,725400001.0
2006-01-31 11:00:00,207.604,207.604,207.397,207.397,604799999.0
2006-01-31 11:15:00,207.395,207.508,207.38,207.504,707200003.0
2006-01-31 11:30:00,207.527,207.676,207.458,207.592,921899995.0
2006-01-31 11:45:00,207.598,207.746,207.596,207.668,679800000.0
2006-01-31 12:00:00,207.686,207.731,207.633,207.724,794799999.0
2006-01-31 12:15:00,207.727,207.889,207.691,207.854,775599998.0
2006-01-31 12:30:00,207.846,207.909,207.675,207.675,743499997.0
2006-01-31 12:45:00,207.653,207.686,207.5,207.548,741200000.0
2006-01-31 13:00:00,207.516,207.61,207.424,207.505,795600001.0
2006-01-31 13:15:00,207.486,207.502,207.418,207.444,713899998.0
2006-01-31 13:30:00,207.425,207.459,207.374,207.457,707500001.0
2006-01-31 13:45:00,207.444,207.54,207.361,207.412,737000000.0
2006-01-31 14:00:00,207.387,207.466,207.331,207.453,812700001.0
2006-01-31 14:15:00,207.461,207.462,207.341,207.357,797900001.0
2006-01-31 14:30:00,207.334,207.439,207.328,207.414,609700002.0
2006-01-31 14:45:00,207.409,207.592,207.397,207.53,797199995.0
2006-01-31 15:00:00,207.538,207.749,207.381,207.701,638099998.0
2006-01-31 15:15:00,207.698,207.755,207.603,207.641,759600000.0
2006-01-31 15:30:00,207.635,207.73,207.611,207.727,709800000.0
2006-01-31 15:45:00,207.708,207.804,207.669,207.804,722600001.0
2006-01-31 16:00:00,207.771,207.792,207.71,207.714,643100002.0
2006-01-31 16:15:00,207.723,207.899,207.704,207.89,794000001.0
2006-01-31 16:30:00,207.872,207.872,207.725,207.81,707400000.0
2006-01-31 16:45:00,207.802,207.839,207.538,207.617,910400002.0
2006-01-31 17:00:00,207.632,207.763,207.518,207.652,693999999.0
2006-01-31 17:15:00,207.649,207.816,207.59,207.779,856299999.0
2006-01-31 17:30:00,207.775,207.963,207.761,207.957,821700002.0
2006-01-31 17:45:00,207.991,208.103,207.952,208.016,913999999.0
2006-01-31 18:00:00,208.049,208.232,208.049,208.13,7527100003.0
2006-01-31 18:15:00,208.137,208.247,208.1,208.234,7605800003.0
2006-01-31 18:30:00,208.252,208.307,208.161,208.241,4848500003.0
2006-01-31 18:45:00,208.245,208.301,208.096,208.222,3086200003.0
2006-01-31 19:00:00,208.216,208.352,208.2,208.328,2792399997.0
2006-01-31 19:15:00,208.353,208.468,208.238,208.453,3083200003.0
2006-01-31 19:30:00,208.455,208.513,208.24,208.361,3306399995.0
2006-01-31 19:45:00,208.369,208.411,208.304,208.328,2416600002.0
2006-01-31 20:00:00,208.332,208.437,208.318,208.323,2611899999.0
2006-01-31 20:15:00,208.317,208.352,208.225,208.328,3664799999.0
2006-01-31 20:30:00,208.317,208.499,208.292,208.44,4114599999.0
2006-01-31 20:45:00,208.454,208.627,208.375,208.59,3973900002.0
2006-01-31 21:00:00,208.582,208.643,208.392,208.392,2862000002.0
2006-01-31 21:15:00,208.398,208.843,208.398,208.592,2900900008.0
2006-01-31 21:30:00,208.607,208.797,208.531,208.617,1203599997.0
2006-01-31 21:45:00,208.632,208.874,208.451,208.864,1352300001.0
2006-01-31 22:00:00,208.872,208.992,208.724,208.749,1499099998.0
2006-01-31 22:15:00,208.76,208.819,208.648,208.712,1572900007.0
2006-01-31 22:30:00,208.718,208.798,208.674,208.676,1324699999.0
2006-01-31 22:45:00,208.686,208.727,208.567,208.613,1048100002.0
2006-01-31 23:00:00,208.609,208.692,208.57,208.603,690500002.0
2006-01-31 23:15:00,208.606,208.606,208.418,208.485,747600001.0
2006-01-31 23:30:00,208.505,208.61,208.483,208.57,790399999.0
2006-01-31 23:45:00,208.563,208.572,208.43,208.5,694899999.0
2006-02-01 00:00:00,208.527,208.645,208.462,208.643,868500001.0
2006-02-01 00:15:00,208.647,208.667,208.538,208.565,766100000.0
2006-02-01 00:30:00,208.563,208.608,208.415,208.432,479900000.0
2006-02-01 00:45:00,208.436,208.505,208.36,208.502,703299999.0
2006-02-01 01:00:00,208.499,208.595,208.45,208.559,694999999.0
2006-02-01 01:15:00,208.561,208.657,208.543,208.575,739199999.0
2006-02-01 01:30:00,208.564,208.636,208.544,208.593,732900002.0
2006-02-01 01:45:00,208.603,208.664,208.603,208.606,659300002.0
2006-02-01 02:00:00,208.624,208.726,208.603,208.619,735100002.0
2006-02-01 02:15:00,208.616,208.639,208.402,208.434,823300004.0
2006-02-01 02:30:00,208.423,208.52,208.38,208.494,705900002.0
2006-02-01 02:45:00,208.48,208.523,208.402,208.495,728200002.0
2006-02-01 03:00:00,208.489,208.527,208.453,208.509,795400000.0
2006-02-01 03:15:00,208.523,208.561,208.381,208.381,641500001.0
2006-02-01 03:30:00,208.366,208.375,208.229,208.287,765200000.0
2006-02-01 03:45:00,208.295,208.396,208.249,208.26,717700002.0
2006-02-01 04:00:00,208.269,208.415,208.219,208.285,758200003.0
2006-02-01 04:15:00,208.297,208.424,208.248,208.415,719399999.0
2006-02-01 04:30:00,208.425,208.48,208.387,208.39,788600002.0
2006-02-01 04:45:00,208.381,208.41,208.357,208.364,742600002.0
2006-02-01 05:00:00,208.375,208.454,208.373,208.418,825200001.0
2006-02-01 05:15:00,208.407,208.535,208.401,208.481,811299997.0
2006-02-01 05:30:00,208.494,208.494,208.412,208.424,740000002.0
2006-02-01 05:45:00,208.428,208.543,208.42,208.537,730700003.0
2006-02-01 06:00:00,208.532,208.578,208.429,208.454,576500000.0
2006-02-01 06:15:00,208.463,208.523,208.438,208.523,847300000.0
2006-02-01 06:30:00,208.521,208.523,208.379,208.436,650800001.0
2006-02-01 06:45:00,208.414,208.51,208.355,208.463,795700001.0
2006-02-01 07:00:00,208.459,208.548,208.454,208.516,699299998.0
2006-02-01 07:15:00,208.519,208.606,208.519,208.601,675699998.0
2006-02-01 07:30:00,208.599,208.663,208.58,208.629,672100000.0
2006-02-01 07:45:00,208.621,208.648,208.565,208.608,697899997.0
2006-02-01 08:00:00,208.604,208.655,208.568,208.61,708199998.0
2006-02-01 08:15:00,208.604,208.632,208.52,208.52,751600000.0
2006-02-01 08:30:00,208.515,208.61,208.496,208.566,764499998.0
2006-02-01 08:45:00,208.557,208.65,208.557,208.615,738000002.0
2006-02-01 09:00:00,208.614,208.62,208.451,208.459,669000000.0
2006-02-01 09:15:00,208.456,208.534,208.407,208.499,757199999.0
2006-02-01 09:30:00,208.499,208.663,208.424,208.625,602600000.0
2006-02-01 09:45:00,208.64,208.707,208.52,208.595,706000003.0
2006-02-01 10:00:00,208.628,208.823,208.598,208.808,692600000.0
2006-02-01 10:15:00,208.817,208.838,208.742,208.792,930500002.0
2006-02-01 10:30:00,208.788,209.092,208.749,209.092,868099997.0
2006-02-01 10:45:00,209.108,209.207,208.995,209.008,823499999.0
2006-02-01 11:00:00,209.011,209.107,208.971,209.013,738500001.0
2006-02-01 11:15:00,209.019,209.287,208.971,209.195,612900000.0
2006-02-01 11:30:00,209.205,209.313,209.198,209.211,967200002.0
2006-02-01 11:45:00,209.188,209.21,209.063,209.208,627800002.0
2006-02-01 12:00:00,209.221,209.221,209.107,209.166,805700000.0
2006-02-01 12:15:00,209.163,209.163,209.029,209.116,707400003.0
2006-02-01 12:30:00,209.11,209.141,209.063,209.109,849600005.0
2006-02-01 12:45:00,209.102,209.102,208.774,208.777,854900001.0
2006-02-01 13:00:00,208.759,208.892,208.667,208.853,863200003.0
2006-02-01 13:15:00,208.864,208.895,208.615,208.637,1005699997.0
2006-02-01 13:30:00,208.616,208.801,208.579,208.649,673699999.0
2006-02-01 13:45:00,208.625,208.671,208.491,208.596,755299999.0
2006-02-01 14:00:00,208.606,208.727,208.594,208.72,689499999.0
2006-02-01 14:15:00,208.727,208.894,208.672,208.846,823900000.0
2006-02-01 14:30:00,208.833,208.952,208.802,208.906,774500001.0
2006-02-01 14:45:00,208.898,208.938,208.784,208.785,811699996.0
2006-02-01 15:00:00,208.782,208.895,208.745,208.895,764000002.0
2006-02-01 15:15:00,208.889,208.962,208.756,208.76,856200000.0
2006-02-01 15:30:00,208.748,208.748,208.592,208.645,774000002.0
2006-02-01 15:45:00,208.647,208.777,208.591,208.773,771800001.0
2006-02-01 16:00:00,208.767,208.893,208.767,208.857,546600001.0
2006-02-01 16:15:00,208.886,208.962,208.789,208.95,659100001.0
2006-02-01 16:30:00,208.941,209.03,208.896,208.912,750900002.0
2006-02-01 16:45:00,208.901,208.949,208.808,208.86,839100002.0
2006-02-01 17:00:00,208.849,209.046,208.847,209.039,689699997.0
2006-02-01 17:15:00,209.038,209.34,209.005,209.306,644500002.0
2006-02-01 17:30:00,209.3,209.322,209.208,209.296,723400001.0
2006-02-01 17:45:00,209.297,209.559,209.239,209.507,639300003.0
2006-02-01 18:00:00,209.503,209.691,209.45,209.673,8127999993.0
2006-02-01 18:15:00,209.659,209.835,209.577,209.805,7827300007.0
2006-02-01 18:30:00,209.795,209.88,209.615,209.689,4450300007.0
2006-02-01 18:45:00,209.678,209.688,209.443,209.474,3074399999.0
2006-02-01 19:00:00,209.468,209.596,209.443,209.52,2857100000.0
2006-02-01 19:15:00,209.528,209.57,209.464,209.515,2943800001.0
2006-02-01 19:30:00,209.515,209.723,209.458,209.666,3128700001.0
2006-02-01 19:45:00,209.665,209.717,209.557,209.583,2409599997.0
2006-02-01 20:00:00,209.593,209.68,209.534,209.565,2728599999.0
2006-02-01 20:15:00,209.57,209.589,209.466,209.551,3743399999.0
2006-02-01 20:30:00,209.555,209.579,209.489,209.53,4276100006.0
2006-02-01 20:45:00,209.526,209.53,209.419,209.455,3955299996.0
2006-02-01 21:00:00,209.45,209.551,209.406,209.445,3229100006.0
2006-02-01 21:15:00,209.44,209.488,209.337,209.36,2817300004.0
2006-02-01 21:30:00,209.358,209.37,209.175,209.175,1454100003.0
2006-02-01 21:45:00,209.169,209.169,209.006,209.077,1174699996.0
2006-02-01 22:00:00,209.075,209.165,209.074,209.11,1554999998.0
2006-02-01 22:15:00,209.126,209.224,209.126,209.204,1518500001.0
2006-02-01 22:30:00,209.203,209.233,209.178,209.195,1460100001.0
2006-02-01 22:45:00,209.205,209.298,209.186,209.275,1095899994.0
2006-02-01 23:00:00,209.277,209.415,209.277,209.41,657299998.0
2006-02-01 23:15:00,209.433,209.591,209.377,209.473,781000003.0
2006-02-01 23:30:00,209.484,209.5,209.322,209.355,661300003.0
2006-02-01 23:45:00,209.364,209.431,209.305,209.38,657600002.0
2006-02-02 00:00:00,209.42,209.468,209.297,209.393,817600001.0
2006-02-02 00:15:00,209.378,209.511,209.368,209.467,776399998.0
2006-02-02 00:30:00,209.473,209.583,209.38,209.569,583500001.0
2006-02-02 00:45:00,209.579,209.705,209.472,209.484,769000001.0
2006-02-02 01:00:00,209.488,209.524,209.442,209.468,748200000.0
2006-02-02 01:15:00,209.483,209.504,209.442,209.458,711600004.0
2006-02-02 01:30:00,209.466,209.47,209.303,209.327,569300002.0
2006-02-02 01:45:00,209.331,209.407,209.32,209.32,637399999.0
2006-02-02 02:00:00,209.311,209.383,209.265,209.345,692100001.0
2006-02-02 02:15:00,209.349,209.446,209.313,209.338,836600002.0
2006-02-02 02:30:00,209.328,209.417,209.319,209.382,754899998.0
2006-02-02 02:45:00,209.362,209.527,209.358,209.493,897900003.0
2006-02-02 03:00:00,209.492,209.59,209.477,209.508,646699998.0
2006-02-02 03:15:00,209.583,209.795,209.583,209.735,713400002.0
2006-02-02 03:30:00,209.727,209.895,209.707,209.861,872899998.0
2006-02-02 03:45:00,209.845,209.904,209.782,209.782,616799998.0
2006-02-02 04:00:00,209.776,209.886,209.727,209.877,847100003.0
2006-02-02 04:15:00,209.884,209.933,209.774,209.81,647399999.0
2006-02-02 04:30:00,209.81,209.875,209.765,209.863,683000002.0
2006-02-02 04:45:00,209.85,209.895,209.739,209.788,849300000.0
2006-02-02 05:00:00,209.801,209.801,209.662,209.768,906099997.0
2006-02-02 05:15:00,209.778,209.829,209.687,209.701,740499997.0
2006-02-02 05:30:00,209.732,209.826,209.732,209.808,689999999.0
2006-02-02 05:45:00,209.818,209.874,209.802,209.848,751899998.0
2006-02-02 06:00:00,209.846,209.912,209.827,209.855,627500003.0
2006-02-02 06:15:00,209.845,209.888,209.774,209.848,667799998.0
2006-02-02 06:30:00,209.859,209.871,209.797,209.85,698900001.0
2006-02-02 06:45:00,209.852,209.878,209.79,209.808,739900002.0
2006-02-02 07:00:00,209.806,209.844,209.75,209.771,669800000.0
2006-02-02 07:15:00,209.776,209.888,209.775,209.875,757700000.0
2006-02-02 07:30:00,209.874,209.969,209.836,209.954,638800000.0
2006-02-02 07:45:00,209.957,210.096,209.802,209.839,818800000.0
2006-02-02 08:00:00,209.86,209.881,209.784,209.828,670699999.0
2006-02-02 08:15:00,209.818,209.904,209.806,209.861,713399999.0
2006-02-02 08:30:00,209.859,209.892,209.805,209.833,859099999.0
2006-02-02 08:45:00,209.83,210.015,209.83,209.97,664500000.0
2006-02-02 09:00:00,209.969,210.213,209.969,210.174,624899998.0
2006-02-02 09:15:00,210.188,210.212,210.05,210.063,737300001.0
2006-02-02 09:30:00,210.037,210.103,209.94,210.097,634100002.0
2006-02-02 09:45:00,210.088,210.088,209.981,210.056,582900002.0
2006-02-02 10:00:00,210.067,210.075,209.884,209.885,780800000.0
2006-02-02 10:15:00,209.892,210.056,209.88,210.027,655200003.0
2006-02-02 10:30:00,210.032,210.246,209.971,210.237,774500000.0
2006-02-02 10:45:00,210.26,210.307,210.155,210.204,720799999.0
2006-02-02 11:00:00,210.196,210.206,210.073,210.135,749199999.0
2006-02-02 11:15:00,210.141,210.266,210.11,210.264,641500000.0
2006-02-02 11:30:00,210.256,210.271,210.188,210.204,779499997.0
2006-02-02 11:45:00,210.2,210.254,210.111,210.249,747900001.0
2006-02-02 12:00:00,210.251,210.251,210.057,210.065,883100002.0
2006-02-02 12:15:00,210.068,210.217,210.068,210.182,738499996.0
2006-02-02 12:30:00,210.183,210.264,210.065,210.065,860100000.0
2006-02-02 12:45:00,210.055,210.082,209.978,210.075,726100001.0
2006-02-02 13:00:00,210.076,210.405,210.076,210.301,768899999.0
2006-02-02 13:15:00,210.311,210.42,210.303,210.371,723800001.0
2006-02-02 13:30:00,210.365,210.449,210.327,210.327,806500003.0
2006-02-02 13:45:00,210.293,210.405,210.29,210.405,787600002.0
2006-02-02 14:00:00,210.398,210.421,210.246,210.363,672700000.0
2006-02-02 14:15:00,210.361,210.481,210.326,210.481,872200002.0
2006-02-02 14:30:00,210.467,210.577,210.447,210.549,761600003.0
2006-02-02 14:45:00,210.556,210.594,210.489,210.535,728200003.0
2006-02-02 15:00:00,210.524,210.667,210.474,210.667,755900001.0
2006-02-02 15:15:00,210.656,210.728,210.599,210.599,699099999.0
2006-02-02 15:30:00,210.583,210.62,210.464,210.485,808899998.0
2006-02-02 15:45:00,210.463,210.534,210.339,210.373,762800000.0
2006-02-02 16:00:00,210.376,210.434,210.327,210.365,676199995.0
2006-02-02 16:15:00,210.375,210.465,210.313,210.433,616600000.0
2006-02-02 16:30:00,210.421,210.459,210.351,210.356,826100001.0
2006-02-02 16:45:00,210.346,210.39,210.302,210.39,945000000.0
2006-02-02 17:00:00,210.381,210.535,210.366,210.477,731399999.0
2006-02-02 17:15:00,210.49,210.543,210.378,210.527,794799998.0
2006-02-02 17:30:00,210.514,210.579,210.44,210.552,685300000.0
2006-02-02 17:45:00,210.557,210.652,210.503,210.618,816999999.0
2006-02-02 18:00:00,210.64,210.68,210.587,210.63,7713500002.0
2006-02-02 18:15:00,210.649,210.658,210.523,210.529,7451499998.0
2006-02-02 18:30:00,210.525,210.649,210.386,210.567,4763700008.0
2006-02-02 18:45:00,210.583,210.832,210.535,210.545,3263400007.0
2006-02-02 19:00:00,210.536,210.733,210.536,210.713,2729499999.0
2006-02-02 19:15:00,210.72,210.72,210.622,210.662,3054899997.0
2006-02-02 19:30:00,210.654,210.679,210.585,210.636,3231500008.0
2006-02-02 19:45:00,210.648,210.758,210.58,210.715,2349300006.0
2006-02-02 20:00:00,210.717,210.804,210.65,210.773,2817199997.0
2006-02-02 20:15:00,210.773,210.952,210.758,210.825,3320200003.0
2006-02-02 20:30:00,210.828,210.856,210.753,210.772,3890500002.0
2006-02-02 20:45:00,210.777,210.816,210.701,210.748,3649600005.0
2006-02-02 21:00:00,210.745,210.852,210.73,210.823,2886900007.0
2006-02-02 21:15:00,210.833,210.949,210.83,210.866,2940099997.0
2006-02-02 21:30:00,210.866,210.904,210.779,210.799,1465300006.0
2006-02-02 21:45:00,210.806,210.811,210.733,210.737,1154599998.0
2006-02-02 22:00:00,210.719,210.876,210.675,210.808,1395899995.0
2006-02-02 22:15:00,210.81,210.899,210.794,210.821,1528800000.0
2006-02-02 22:30:00,210.821,210.848,210.781,210.815,1488899997.0
2006-02-02 22:45:00,210.822,210.883,210.797,210.866,1097899999.0
2006-02-02 23:00:00,210.86,210.918,210.821,210.917,635299999.0
2006-02-02 23:15:00,210.935,210.979,210.891,210.942,680899996.0
2006-02-02 23:30:00,210.961,211.02,210.934,210.986,615599998.0
2006-02-02 23:45:00,210.998,211.115,210.972,211.093,648700000.0
2006-02-03 00:00:00,211.075,211.104,210.974,210.986,845700001.0
2006-02-03 00:15:00,211.002,211.114,210.967,211.012,808200002.0
2006-02-03 00:30:00,211.003,211.021,210.907,210.941,598599998.0
2006-02-03 00:45:00,210.943,211.036,210.943,211.016,640499999.0
2006-02-03 01:00:00,211.018,211.029,210.905,210.912,835700000.0
2006-02-03 01:15:00,210.924,210.939,210.835,210.862,762400000.0
2006-02-03 01:30:00,210.852,210.889,210.705,210.717,784099997.0
2006-02-03 01:45:00,210.724,210.867,210.712,210.742,748400003.0
2006-02-03 02:00:00,210.729,210.752,210.655,210.698,680400001.0
2006-02-03 02:15:00,210.688,210.775,210.68,210.76,890400005.0
2006-02-03 02:30:00,210.762,210.766,210.676,210.762,685200000.0
2006-02-03 02:45:00,210.744,210.872,210.72,210.85,779499997.0
2006-02-03 03:00:00,210.839,210.872,210.726,210.766,789700000.0
2006-02-03 03:15:00,210.763,210.773,210.605,210.687,787500002.0
2006-02-03 03:30:00,210.682,210.74,210.643,210.715,631499998.0
2006-02-03 03:45:00,210.697,210.721,210.589,210.62,657400000.0
2006-02-03 04:00:00,210.614,210.643,210.508,210.568,776400000.0
2006-02-03 04:15:00,210.58,210.662,210.538,210.59,699500002.0
2006-02-03 04:30:00,210.603,210.658,210.585,210.6,715199999.0
2006-02-03 04:45:00,210.587,210.613,210.54,210.561,729000002.0
2006-02-03 05:00:00,210.574,210.619,210.514,210.596,738700005.0
2006-02-03 05:15:00,210.591,210.693,210.588,210.639,847999997.0
2006-02-03 05:30:00,210.647,210.671,210.602,210.647,626600001.0
2006-02-03 05:45:00,210.645,210.69,210.618,210.642,782999998.0
2006-02-03 06:00:00,210.64,210.67,210.609,210.66,778099999.0
2006-02-03 06:15:00,210.664,210.747,210.65,210.738,677300001.0
2006-02-03 06:30:00,210.735,210.808,210.707,210.738,736099996.0
2006-02-03 06:45:00,210.728,210.74,210.685,210.698,563300000.0
2006-02-03 07:00:00,210.686,210.759,210.634,210.748,767100001.0
2006-02-03 07:15:00,210.748,210.829,210.746,210.783,751000002.0
2006-02-03 07:30:00,210.786,210.841,210.771,210.808,708399998.0
2006-02-03 07:45:00,210.806,210.831,210.679,210.714,827499999.0
2006-02-03 08:00:00,210.715,210.757,210.683,210.698,656899998.0
2006-02-03 08:15:00,210.698,210.753,210.685,210.727,771699999.0
2006-02-03 08:30:00,210.718,210.736,210.675,210.719,781300001.0
2006-02-03 08:45:00,210.713,210.76,210.705,210.712,663399999.0
2006-02-03 09:00:00,210.697,210.716,210.55,210.55,688900000.0
2006-02-03 09:15:00,210.551,210.591,210.498,210.529,783799998.0
2006-02-03 09:30:00,210.518,210.539,210.445,210.527,736600004.0
2006-02-03 09:45:00,210.528,210.679,210.52,210.62,768099999.0
2006-02-03 10:00:00,210.608,210.618,210.454,210.477,757800002.0
2006-02-03 10:15:00,210.483,210.675,210.436,210.665,703800001.0
2006-02-03 10:30:00,210.665,210.666,210.564,210.648,908999998.0
2006-02-03 10:45:00,210.657,210.657,210.553,210.631,746500000.0
2006-02-03 11:00:00,210.608,210.64,210.445,210.545,728999991.0
2006-02-03 11:15:00,210.539,210.553,210.456,210.507,670199999.0
2006-02-03 11:30:00,210.512,210.543,210.462,210.462,862500000.0
2006-02-03 11:45:00,210.449,210.521,210.371,210.467,785900000.0
2006-02-03 12:00:00,210.477,210.495,210.407,210.433,835200002.0
2006-02-03 12:15:00,210.423,210.464,210.382,210.402,784300001.0
2006-02-03 12:30:00,210.399,210.493,210.394,210.444,750400000.0
2006-02-03 12:45:00,210.451,210.578,210.416,210.578,776800000.0
2006-02-03 13:00:00,210.591,210.609,210.484,210.505,774899997.0
2006-02-03 13:15:00,210.507,210.666,210.486,210.645,804100000.0
2006-02-03 13:30:00,210.64,210.671,210.569,210.61,784300001.0
2006-02-03 13:45:00,210.593,210.63,210.567,210.594,753399998.0
2006-02-03 14:00:00,210.583,210.638,210.516,210.577,612499999.0
2006-02-03 14:15:00,210.59,210.606,210.541,210.585,884399999.0
2006-02-03 14:30:00,210.569,210.642,210.567,210.598,743300000.0
2006-02-03 14:45:00,210.584,210.626,210.546,210.57,745699996.0
2006-02-03 15:00:00,210.565,210.629,210.489,210.584,820800001.0
2006-02-03 15:15:00,210.563,210.603,210.524,210.58,729800000.0
2006-02-03 15:30:00,210.58,210.595,210.468,210.473,752200000.0
2006-02-03 15:45:00,210.478,210.565,210.262,210.399,818299999.0
2006-02-03 16:00:00,210.397,210.581,210.271,210.581,745899997.0
2006-02-03 16:15:00,210.614,210.635,210.149,210.242,703400004.0
2006-02-03 16:30:00,210.243,210.354,210.205,210.216,761000002.0
2006-02-03 16:45:00,210.214,210.304,210.127,210.24,826600000.0
2006-02-03 17:00:00,210.173,210.215,210.079,210.094,741200000.0
2006-02-03 17:15:00,210.094,210.094,209.697,209.843,737900001.0
2006-02-03 17:30:00,209.833,209.954,209.704,209.833,751700002.0
2006-02-03 17:45:00,209.851,209.893,209.638,209.644,725199999.0
2006-02-03 18:00:00,209.675,209.808,209.631,209.717,8214800001.0
2006-02-03 18:15:00,209.725,209.756,209.6,209.732,7501499998.0
2006-02-03 18:30:00,209.747,209.797,209.526,209.545,4633699997.0
2006-02-03 18:45:00,209.556,209.653,209.476,209.582,3164800010.0
2006-02-03 19:00:00,209.574,209.773,209.542,209.75,3066799999.0
2006-02-03 19:15:00,209.756,209.788,209.532,209.566,3139900002.0
2006-02-03 19:30:00,209.559,209.6,209.532,209.573,3307600004.0
2006-02-03 19:45:00,209.575,209.725,209.514,209.668,2525500005.0
2006-02-03 20:00:00,209.681,209.702,209.504,209.607,2876700003.0
2006-02-03 20:15:00,209.616,209.64,209.548,209.584,3447400003.0
2006-02-03 20:30:00,209.593,209.626,209.398,209.439,4194100004.0
2006-02-03 20:45:00,209.449,209.51,209.4,209.482,3708200004.0
2006-02-03 21:00:00,209.494,209.522,209.371,209.511,2987099999.0
2006-02-03 21:15:00,209.52,209.66,209.509,209.607,3066500006.0
2006-02-03 21:30:00,209.613,209.653,209.527,209.578,1350699999.0
2006-02-03 21:45:00,209.584,209.659,209.446,209.565,1138300002.0
2006-02-03 22:00:00,209.576,209.688,209.426,209.45,1480300001.0
2006-02-03 22:15:00,209.453,209.558,209.444,209.5,1450500000.0
2006-02-03 22:30:00,209.502,209.537,209.406,209.477,1466100005.0
2006-02-03 22:45:00,209.474,209.484,209.364,209.375,997999999.0
2006-02-03 23:00:00,209.369,209.479,209.351,209.418,699200001.0
2006-02-03 23:15:00,209.426,209.501,209.392,209.463,655200001.0
2006-02-03 23:30:00,209.492,209.51,209.431,209.471,759300001.0
2006-02-03 23:45:00,209.473,209.625,209.466,209.58,638700003.0
2006-02-06 00:00:00,209.328,209.421,209.312,209.372,853300003.0
2006-02-06 00:15:00,209.353,209.403,209.287,209.361,761200000.0
2006-02-06 00:30:00,209.419,209.511,209.386,209.511,650300001.0
2006-02-06 00:45:00,209.501,209.58,209.46,209.465,724400003.0
2006-02-06 01:00:00,209.477,209.503,209.39,209.419,680999997.0
2006-02-06 01:15:00,209.416,209.416,209.305,209.33,712299999.0
2006-02-06 01:30:00,209.336,209.422,209.291,209.38,643100000.0
2006-02-06 01:45:00,209.391,209.527,209.391,209.515,749999999.0
2006-02-06 02:00:00,209.5,209.505,209.252,209.332,734000001.0
2006-02-06 02:15:00,209.325,209.377,209.272,209.351,799500001.0
2006-02-06 02:30:00,209.346,209.362,209.162,209.193,758800003.0
2006-02-06 02:45:00,209.182,209.449,209.167,209.37,697000000.0
2006-02-06 03:00:00,209.352,209.364,209.197,209.29,744700003.0
2006-02-06 03:15:00,209.292,209.322,209.148,209.205,716499994.0
2006-02-06 03:30:00,209.203,209.218,209.121,209.156,781100003.0
2006-02-06 03:45:00,209.165,209.19,209.118,209.162,681899995.0
2006-02-06 04:00:00,209.161,209.187,209.11,209.15,741400000.0
2006-02-06 04:15:00,209.145,209.146,209.078,209.12,611499999.0
2006-02-06 04:30:00,209.121,209.169,209.032,209.08,600899999.0
2006-02-06 04:45:00,209.072,209.097,208.772,208.772,852100001.0
2006-02-06 05:00:00,208.759,208.827,208.738,208.746,725900000.0
2006-02-06 05:15:00,208.741,208.887,208.718,208.78,686500000.0
2006-02-06 05:30:00,208.801,208.94,208.767,208.928,650699999.0
2006-02-06 05:45:00,208.927,208.934,208.737,208.756,879500003.0
2006-02-06 06:00:00,208.761,208.885,208.753,208.838,679100000.0
2006-02-06 06:15:00,208.837,208.882,208.806,208.855,704500001.0
2006-02-06 06:30:00,208.853,208.857,208.726,208.729,757200000.0
2006-02-06 06:45:00,208.735,208.805,208.708,208.776,725499998.0
2006-02-06 07:00:00,208.769,208.855,208.752,208.829,646399997.0
2006-02-06 07:15:00,208.828,208.839,208.744,208.832,700200000.0
2006-02-06 07:30:00,208.829,208.86,208.65,208.735,747799997.0
2006-02-06 07:45:00,208.743,208.792,208.717,208.733,689600000.0
2006-02-06 08:00:00,208.748,208.895,208.74,208.867,661200000.0
2006-02-06 08:15:00,208.868,208.988,208.834,208.983,694900001.0
2006-02-06 08:30:00,208.974,208.998,208.791,208.826,796000000.0
2006-02-06 08:45:00,208.828,208.904,208.82,208.875,712899999.0
2006-02-06 09:00:00,208.866,208.9,208.559,208.619,643599997.0
2006-02-06 09:15:00,208.626,208.633,208.34,208.462,758699998.0
2006-02-06 09:30:00,208.475,208.475,208.268,208.299,910899999.0
2006-02-06 09:45:00,208.285,208.42,208.226,208.42,853099998.0
2006-02-06 10:00:00,208.402,208.45,208.366,208.402,628500003.0
2006-02-06 10:15:00,208.41,208.451,208.305,208.316,742799998.0
2006-02-06 10:30:00,208.319,208.339,208.246,208.3,721000000.0
2006-02-06 10:45:00,208.319,208.478,208.233,208.47,850600004.0
2006-02-06 11:00:00,208.468,208.468,208.303,208.376,650900000.0
2006-02-06 11:15:00,208.347,208.356,208.137,208.137,673400000.0
2006-02-06 11:30:00,208.136,208.326,208.093,208.251,849499998.0
2006-02-06 11:45:00,208.25,208.374,208.25,208.327,772300000.0
2006-02-06 12:00:00,208.34,208.443,208.327,208.395,640100000.0
2006-02-06 12:15:00,208.382,208.382,208.228,208.235,823100002.0
2006-02-06 12:30:00,208.224,208.275,208.2,208.236,994100001.0
2006-02-06 12:45:00,208.247,208.281,208.197,208.246,784100002.0
2006-02-06 13:00:00,208.229,208.425,208.182,208.327,822900001.0
2006-02-06 13:15:00,208.336,208.388,208.118,208.23,770800001.0
2006-02-06 13:30:00,208.225,208.258,208.153,208.251,637000001.0
2006-02-06 13:45:00,208.231,208.366,208.111,208.295,801900001.0
2006-02-06 14:00:00,208.284,208.327,208.201,208.245,644600002.0
2006-02-06 14:15:00,208.247,208.287,208.19,208.267,625199997.0
2006-02-06 14:30:00,208.228,208.36,208.209,208.308,677000000.0
2006-02-06 14:45:00,208.286,208.286,208.174,208.202,755300001.0
2006-02-06 15:00:00,208.192,208.228,208.148,208.18,656600001.0
2006-02-06 15:15:00,208.168,208.303,208.131,208.21,624899999.0
2006-02-06 15:30:00,208.211,208.309,208.2,208.225,705900000.0
2006-02-06 15:45:00,208.227,208.25,207.92,207.934,864599999.0
2006-02-06 16:00:00,207.927,208.202,207.927,208.041,677899999.0
2006-02-06 16:15:00,208.054,208.217,207.988,208.155,784699999.0
2006-02-06 16:30:00,208.14,208.205,208.12,208.143,793099999.0
2006-02-06 16:45:00,208.132,208.222,208.102,208.15,897999999.0
2006-02-06 17:00:00,208.133,208.334,208.117,208.16,838600002.0
2006-02-06 17:15:00,208.159,208.169,207.937,207.937,716100001.0
2006-02-06 17:30:00,207.932,208.133,207.909,208.125,626700000.0
2006-02-06 17:45:00,208.129,208.129,207.952,207.953,722100002.0
2006-02-06 18:00:00,207.961,207.977,207.727,207.844,7644500007.0
2006-02-06 18:15:00,207.853,207.983,207.83,207.963,7783899994.0
2006-02-06 18:30:00,207.968,208.006,207.865,207.884,4557600002.0
2006-02-06 18:45:00,207.898,207.927,207.632,207.653,3058100003.0
2006-02-06 19:00:00,207.639,207.844,207.592,207.64,2897600003.0
2006-02-06 19:15:00,207.643,207.726,207.573,207.709,3097800007.0
2006-02-06 19:30:00,207.695,207.698,207.559,207.658,3128999999.0
2006-02-06 19:45:00,207.677,207.731,207.527,207.555,2315099998.0
2006-02-06 20:00:00,207.56,207.681,207.518,207.674,2488400002.0
2006-02-06 20:15:00,207.678,207.757,207.653,207.709,3310100004.0
2006-02-06 20:30:00,207.712,207.802,207.697,207.789,4075499996.0
2006-02-06 20:45:00,207.796,207.863,207.772,207.788,3937900012.0
2006-02-06 21:00:00,207.79,207.839,207.752,207.755,2938999990.0
2006-02-06 21:15:00,207.749,207.779,207.692,207.773,3028399998.0
2006-02-06 21:30:00,207.782,207.91,207.765,207.85,1370500003.0
2006-02-06 21:45:00,207.84,208.016,207.819,207.97,1314900003.0
2006-02-06 22:00:00,207.952,207.98,207.877,207.877,1318599999.0
2006-02-06 22:15:00,207.882,207.985,207.88,207.935,1396600004.0
2006-02-06 22:30:00,207.935,207.983,207.897,207.917,1480499999.0
2006-02-06 22:45:00,207.92,207.92,207.834,207.86,1177300001.0
2006-02-06 23:00:00,207.85,207.975,207.85,207.975,617500001.0
2006-02-06 23:15:00,207.986,208.087,207.955,208.003,733900004.0
2006-02-06 23:30:00,208.022,208.046,207.965,207.984,686199998.0
2006-02-06 23:45:00,207.981,208.021,207.956,207.99,732500003.0
2006-02-07 00:00:00,207.985,208.084,207.953,208.016,733400000.0
2006-02-07 00:15:00,208.032,208.063,207.887,207.927,789300002.0
2006-02-07 00:30:00,207.926,207.966,207.904,207.964,572800002.0
2006-02-07 00:45:00,207.971,207.99,207.885,207.944,686300003.0
2006-02-07 01:00:00,207.962,208.158,207.955,208.024,680099999.0
2006-02-07 01:15:00,208.043,208.063,207.942,207.977,676600001.0
2006-02-07 01:30:00,207.979,208.059,207.904,208.045,628199998.0
2006-02-07 01:45:00,208.048,208.098,207.963,207.97,786100000.0
2006-02-07 02:00:00,207.971,208.045,207.913,208.029,732299998.0
2006-02-07 02:15:00,208.021,208.06,207.951,207.97,702700001.0
2006-02-07 02:30:00,207.975,208.099,207.96,208.09,821600001.0
2006-02-07 02:45:00,208.075,208.075,207.998,208.058,802600000.0
2006-02-07 03:00:00,208.041,208.07,207.993,208.018,718400000.0
2006-02-07 03:15:00,208.03,208.113,208.022,208.032,641799999.0
2006-02-07 03:30:00,208.044,208.12,208.044,208.109,730300001.0
2006-02-07 03:45:00,208.115,208.12,208.053,208.087,696000004.0
2006-02-07 04:00:00,208.089,208.125,208.01,208.02,701499999.0
2006-02-07 04:15:00,208.027,208.085,208.019,208.06,598500002.0
2006-02-07 04:30:00,208.062,208.063,207.906,207.954,779199998.0
2006-02-07 04:45:00,207.938,208.001,207.908,207.96,715500000.0
2006-02-07 05:00:00,207.962,207.995,207.924,207.94,676199998.0
2006-02-07 05:15:00,207.915,208.008,207.886,207.948,833899996.0
2006-02-07 05:30:00,207.973,208.081,207.94,208.05,686000001.0
2006-02-07 05:45:00,208.053,208.096,208.012,208.012,750199999.0
2006-02-07 06:00:00,208.015,208.06,207.996,208.033,635399997.0
2006-02-07 06:15:00,208.031,208.031,207.936,207.949,704400002.0
2006-02-07 06:30:00,207.933,207.994,207.913,207.953,702200000.0
2006-02-07 06:45:00,207.957,207.995,207.923,207.991,688699999.0
2006-02-07 07:00:00,207.981,208.012,207.928,207.982,794900003.0
2006-02-07 07:15:00,207.975,208.001,207.92,207.935,675799995.0
2006-02-07 07:30:00,207.937,207.99,207.926,207.98,658899998.0
2006-02-07 07:45:00,207.988,208.039,207.949,207.963,772800002.0
2006-02-07 08:00:00,207.97,208.065,207.917,208.013,642499999.0
2006-02-07 08:15:00,208.006,208.039,207.932,207.951,642800002.0
2006-02-07 08:30:00,207.945,207.989,207.891,207.922,821500000.0
2006-02-07 08:45:00,207.914,207.981,207.878,207.935,622699999.0
2006-02-07 09:00:00,207.932,207.944,207.851,207.872,753499999.0
2006-02-07 09:15:00,207.868,207.868,207.459,207.459,573500001.0
2006-02-07 09:30:00,207.463,207.491,207.185,207.276,639000000.0
2006-02-07 09:45:00,207.282,207.288,207.037,207.17,723900002.0
2006-02-07 10:00:00,207.165,207.203,206.88,207.039,717000002.0
2006-02-07 10:15:00,207.05,207.051,206.791,206.821,646100000.0
2006-02-07 10:30:00,206.84,206.888,206.738,206.757,840900000.0
2006-02-07 10:45:00,206.768,206.768,206.512,206.525,748600000.0
2006-02-07 11:00:00,206.541,206.551,206.328,206.338,779000003.0
2006-02-07 11:15:00,206.335,206.335,206.16,206.16,703300002.0
2006-02-07 11:30:00,206.153,206.169,205.843,206.03,734899999.0
2006-02-07 11:45:00,206.049,206.272,206.049,206.186,829300000.0
2006-02-07 12:00:00,206.194,206.223,206.147,206.193,788400002.0
2006-02-07 12:15:00,206.187,206.254,206.061,206.072,732399999.0
2006-02-07 12:30:00,206.058,206.142,205.992,206.09,791600001.0
2006-02-07 12:45:00,206.088,206.235,206.075,206.22,798299998.0
2006-02-07 13:00:00,206.21,206.327,206.187,206.323,999900001.0
2006-02-07 13:15:00,206.323,206.38,206.268,206.335,707200001.0
2006-02-07 13:30:00,206.335,206.344,206.244,206.301,792400003.0
2006-02-07 13:45:00,206.284,206.316,206.157,206.315,648899997.0
2006-02-07 14:00:00,206.31,206.335,206.069,206.108,736200003.0
2006-02-07 14:15:00,206.121,206.123,205.907,205.976,642599996.0
2006-02-07 14:30:00,205.94,205.954,205.712,205.735,832000003.0
2006-02-07 14:45:00,205.735,205.869,205.729,205.825,777000000.0
2006-02-07 15:00:00,205.815,205.923,205.754,205.877,751099999.0
2006-02-07 15:15:00,205.871,206.01,205.806,205.978,670699998.0
2006-02-07 15:30:00,205.97,206.019,205.837,205.895,777000002.0
2006-02-07 15:45:00,205.892,205.94,205.77,205.815,768800003.0
2006-02-07 16:00:00,205.819,205.888,205.779,205.779,767200001.0
2006-02-07 16:15:00,205.778,205.843,205.688,205.823,641500000.0
2006-02-07 16:30:00,205.806,205.812,205.638,205.767,809999999.0
2006-02-07 16:45:00,205.746,205.758,205.642,205.713,888600001.0
2006-02-07 17:00:00,205.694,205.694,205.438,205.465,742900000.0
2006-02-07 17:15:00,205.451,205.674,205.421,205.67,759999999.0
2006-02-07 17:30:00,205.661,205.75,205.609,205.622,705299999.0
2006-02-07 17:45:00,205.626,205.645,205.423,205.423,618000000.0
2006-02-07 18:00:00,205.47,205.623,205.44,205.591,8264700004.0
2006-02-07 18:15:00,205.598,205.672,205.533,205.617,7790000005.0
2006-02-07 18:30:00,205.627,205.711,205.527,205.669,4730600004.0
2006-02-07 18:45:00,205.677,205.86,205.675,205.806,3439899998.0
2006-02-07 19:00:00,205.799,205.981,205.771,205.981,2809799995.0
2006-02-07 19:15:00,206.011,206.075,205.944,206.053,3035200004.0
2006-02-07 19:30:00,206.048,206.161,205.939,206.149,3056700001.0
2006-02-07 19:45:00,206.159,206.185,206.074,206.087,2233300000.0
2006-02-07 20:00:00,206.093,206.116,205.97,206.069,2859100004.0
2006-02-07 20:15:00,206.071,206.107,205.982,206.082,3609700002.0
2006-02-07 20:30:00,206.087,206.129,206.056,206.08,3942199997.0
2006-02-07 20:45:00,206.073,206.073,205.972,206.051,4244700004.0
2006-02-07 21:00:00,206.054,206.123,205.991,206.076,3170600004.0
2006-02-07 21:15:00,206.083,206.188,206.071,206.121,2960199999.0
2006-02-07 21:30:00,206.12,206.164,206.07,206.118,1416199998.0
2006-02-07 21:45:00,206.124,206.167,206.068,206.167,1244500006.0
2006-02-07 22:00:00,206.165,206.21,206.148,206.162,1423800003.0
2006-02-07 22:15:00,206.163,206.185,206.118,206.121,1327900003.0
2006-02-07 22:30:00,206.118,206.157,206.01,206.025,1253100001.0
2006-02-07 22:45:00,206.047,206.057,205.82,205.82,1030399998.0
2006-02-07 23:00:00,205.818,205.902,205.818,205.9,731600000.0
2006-02-07 23:15:00,205.903,205.903,205.784,205.823,714900001.0
2006-02-07 23:30:00,205.839,205.91,205.808,205.871,887600000.0
2006-02-07 23:45:00,205.866,205.868,205.61,205.64,682799995.0
2006-02-08 00:00:00,205.678,205.764,205.457,205.693,766899998.0
2006-02-08 00:15:00,205.719,205.729,205.592,205.709,769100000.0
2006-02-08 00:30:00,205.687,205.74,205.591,205.727,709999995.0
2006-02-08 00:45:00,205.724,205.741,205.611,205.643,656600004.0
2006-02-08 01:00:00,205.641,205.641,205.306,205.343,867899999.0
2006-02-08 01:15:00,205.375,205.541,205.372,205.418,766400000.0
2006-02-08 01:30:00,205.435,205.479,205.347,205.416,665299999.0
2006-02-08 01:45:00,205.412,205.517,205.364,205.487,732600002.0
2006-02-08 02:00:00,205.484,205.765,205.484,205.736,681699997.0
2006-02-08 02:15:00,205.73,205.922,205.721,205.813,845100000.0
2006-02-08 02:30:00,205.825,205.843,205.648,205.723,624600001.0
2006-02-08 02:45:00,205.69,205.926,205.651,205.866,807499999.0
2006-02-08 03:00:00,205.853,205.853,205.736,205.799,884599994.0
2006-02-08 03:15:00,205.806,205.952,205.764,205.905,728400001.0
2006-02-08 03:30:00,205.894,205.986,205.861,205.954,572300002.0
2006-02-08 03:45:00,205.955,205.968,205.81,205.818,671300000.0
2006-02-08 04:00:00,205.802,205.843,205.704,205.802,807300001.0
2006-02-08 04:15:00,205.798,205.87,205.781,205.847,734100000.0
2006-02-08 04:30:00,205.85,206.062,205.842,205.951,773400005.0
2006-02-08 04:45:00,205.936,206.039,205.906,206.026,622800003.0
2006-02-08 05:00:00,206.033,206.097,206.006,206.053,772499998.0
2006-02-08 05:15:00,206.052,206.137,206.051,206.084,784500003.0
2006-02-08 05:30:00,206.098,206.112,206.015,206.049,672400000.0
2006-02-08 05:45:00,206.056,206.085,205.996,206.0,826099996.0
2006-02-08 06:00:00,206.002,206.09,205.965,206.045,628599999.0
2006-02-08 06:15:00,206.053,206.13,205.995,206.014,719600002.0
2006-02-08 06:30:00,206.009,206.009,205.862,205.931,759900001.0
2006-02-08 06:45:00,205.915,205.97,205.901,205.941,725000004.0
2006-02-08 07:00:00,205.932,205.932,205.864,205.915,713099998.0
2006-02-08 07:15:00,205.897,205.933,205.825,205.882,790600006.0
2006-02-08 07:30:00,205.882,205.898,205.823,205.867,736600005.0
2006-02-08 07:45:00,205.87,205.906,205.78,205.877,828900001.0
2006-02-08 08:00:00,205.88,205.88,205.79,205.845,564499998.0
2006-02-08 08:15:00,205.835,205.849,205.588,205.602,639500003.0
2006-02-08 08:30:00,205.601,205.678,205.488,205.498,725700003.0
2006-02-08 08:45:00,205.472,205.493,205.176,205.246,810099999.0
2006-02-08 09:00:00,205.271,205.539,205.262,205.483,676600001.0
2006-02-08 09:15:00,205.495,205.673,205.458,205.594,736699997.0
2006-02-08 09:30:00,205.578,205.578,205.351,205.394,830700001.0
2006-02-08 09:45:00,205.408,205.523,205.369,205.523,785000001.0
2006-02-08 10:00:00,205.512,205.632,205.463,205.507,763400000.0
2006-02-08 10:15:00,205.507,205.649,205.365,205.43,711399999.0
2006-02-08 10:30:00,205.434,205.457,205.269,205.288,862599998.0
2006-02-08 10:45:00,205.291,205.41,205.21,205.294,720400000.0
2006-02-08 11:00:00,205.299,205.501,205.278,205.457,730400001.0
2006-02-08 11:15:00,205.446,205.7,205.427,205.553,717400001.0
2006-02-08 11:30:00,205.52,205.595,205.416,205.57,769499999.0
2006-02-08 11:45:00,205.576,205.716,205.525,205.632,680500001.0
2006-02-08 12:00:00,205.648,205.981,205.631,205.981,817100003.0
2006-02-08 12:15:00,205.988,205.99,205.746,205.795,779099999.0
2006-02-08 12:30:00,205.79,206.242,205.782,206.237,854100002.0
2006-02-08 12:45:00,206.238,206.274,205.976,205.988,779199998.0
2006-02-08 13:00:00,205.986,206.173,205.986,206.124,718599998.0
2006-02-08 13:15:00,206.116,206.146,206.067,206.078,710000000.0
2006-02-08 13:30:00,206.046,206.131,206.036,206.122,611100001.0
2006-02-08 13:45:00,206.113,206.143,206.041,206.063,677300002.0
2006-02-08 14:00:00,206.045,206.122,206.026,206.092,716200003.0
2006-02-08 14:15:00,206.088,206.167,206.035,206.137,718500000.0
2006-02-08 14:30:00,206.113,206.194,206.083,206.11,682100000.0
2006-02-08 14:45:00,206.108,206.287,206.105,206.265,747500000.0
2006-02-08 15:00:00,206.261,206.379,206.176,206.187,700100000.0
2006-02-08 15:15:00,206.173,206.302,206.117,206.162,764399997.0
2006-02-08 15:30:00,206.168,206.299,206.152,206.213,720900001.0
2006-02-08 15:45:00,206.217,206.232,206.088,206.192,760600002.0
2006-02-08 16:00:00,206.196,206.291,206.148,206.19,642000001.0
2006-02-08 16:15:00,206.206,206.21,206.065,206.16,739100002.0
2006-02-08 16:30:00,206.155,206.195,206.055,206.075,865900005.0
2006-02-08 16:45:00,206.072,206.152,206.054,206.101,860800004.0
2006-02-08 17:00:00,206.107,206.141,206.011,206.033,667699997.0
2006-02-08 17:15:00,206.015,206.067,205.924,205.989,750699999.0
2006-02-08 17:30:00,205.989,206.258,205.987,206.234,785100002.0
2006-02-08 17:45:00,206.241,206.504,206.203,206.438,825100002.0
2006-02-08 18:00:00,206.45,206.497,206.265,206.376,7853100003.0
2006-02-08 18:15:00,206.387,206.529,206.369,206.529,7801299999.0
2006-02-08 18:30:00,206.55,206.671,206.49,206.546,4565900000.0
2006-02-08 18:45:00,206.563,206.644,206.514,206.55,3110900000.0
2006-02-08 19:00:00,206.531,206.539,206.234,206.265,2637200000.0
2006-02-08 19:15:00,206.282,206.362,206.247,206.322,2881500004.0
2006-02-08 19:30:00,206.319,206.388,206.291,206.327,3287700010.0
2006-02-08 19:45:00,206.334,206.425,206.221,206.352,2440299999.0
2006-02-08 20:00:00,206.362,206.475,206.342,206.432,2635700001.0
2006-02-08 20:15:00,206.439,206.567,206.432,206.534,3385900006.0
2006-02-08 20:30:00,206.543,206.57,206.508,206.52,3935900001.0
2006-02-08 20:45:00,206.523,206.584,206.481,206.531,4186200003.0
2006-02-08 21:00:00,206.529,206.537,206.417,206.421,2892600000.0
2006-02-08 21:15:00,206.418,206.457,206.299,206.354,3041600003.0
2006-02-08 21:30:00,206.368,206.412,206.329,206.36,1316100000.0
2006-02-08 21:45:00,206.365,206.383,206.254,206.266,1165300001.0
2006-02-08 22:00:00,206.248,206.27,206.144,206.207,1454499998.0
2006-02-08 22:15:00,206.214,206.248,206.152,206.205,1401900000.0
2006-02-08 22:30:00,206.204,206.28,206.169,206.22,1392999999.0
2006-02-08 22:45:00,206.242,206.324,206.242,206.311,1154300000.0
2006-02-08 23:00:00,206.324,206.36,206.292,206.343,705200002.0
2006-02-08 23:15:00,206.353,206.397,206.31,206.378,679500002.0
2006-02-08 23:30:00,206.393,206.411,206.331,206.376,740099999.0
2006-02-08 23:45:00,206.379,206.393,206.328,206.376,646599999.0
2006-02-09 00:00:00,206.384,206.441,206.246,206.297,850299996.0
2006-02-09 00:15:00,206.32,206.351,206.208,206.274,824100001.0
2006-02-09 00:30:00,206.272,206.32,206.261,206.287,567900000.0
2006-02-09 00:45:00,206.268,206.333,206.141,206.283,644200003.0
2006-02-09 01:00:00,206.298,206.35,206.254,206.315,795600001.0
2006-02-09 01:15:00,206.316,206.384,206.233,206.255,825600005.0
2006-02-09 01:30:00,206.267,206.407,206.267,206.368,670300001.0
2006-02-09 01:45:00,206.371,206.386,206.278,206.285,846500000.0
2006-02-09 02:00:00,206.292,206.309,206.201,206.26,707399999.0
2006-02-09 02:15:00,206.257,206.303,206.201,206.259,793000001.0
2006-02-09 02:30:00,206.261,206.279,206.163,206.185,871900000.0
2006-02-09 02:45:00,206.17,206.405,206.163,206.394,789000000.0
2006-02-09 03:00:00,206.379,206.637,206.37,206.453,648299998.0
2006-02-09 03:15:00,206.468,206.646,206.462,206.517,818899999.0
2006-02-09 03:30:00,206.515,206.651,206.477,206.647,685700001.0
2006-02-09 03:45:00,206.659,206.668,206.531,206.587,685700000.0
2006-02-09 04:00:00,206.585,206.67,206.585,206.651,860200000.0
2006-02-09 04:15:00,206.651,206.71,206.612,206.66,633500000.0
2006-02-09 04:30:00,206.658,206.667,206.569,206.62,750299998.0
2006-02-09 04:45:00,206.627,206.653,206.529,206.539,676200002.0
2006-02-09 05:00:00,206.542,206.702,206.542,206.686,695599999.0
2006-02-09 05:15:00,206.675,206.756,206.605,206.63,722399999.0
2006-02-09 05:30:00,206.658,206.796,206.594,206.778,654099997.0
2006-02-09 05:45:00,206.791,206.871,206.764,206.847,704200001.0
2006-02-09 06:00:00,206.855,206.94,206.768,206.818,674100000.0
2006-02-09 06:15:00,206.802,206.802,206.653,206.658,732599998.0
2006-02-09 06:30:00,206.64,206.731,206.571,206.725,542200001.0
2006-02-09 06:45:00,206.723,206.815,206.705,206.757,622999998.0
2006-02-09 07:00:00,206.756,206.817,206.692,206.765,730500001.0
2006-02-09 07:15:00,206.76,206.871,206.732,206.816,728899997.0
2006-02-09 07:30:00,206.803,206.88,206.793,206.828,794400002.0
2006-02-09 07:45:00,206.828,206.887,206.75,206.75,830600002.0
2006-02-09 08:00:00,206.729,207.019,206.688,207.006,668900002.0
2006-02-09 08:15:00,206.982,206.982,206.852,206.892,687399996.0
2006-02-09 08:30:00,206.899,206.951,206.837,206.853,953500000.0
2006-02-09 08:45:00,206.845,206.918,206.772,206.895,615299997.0
2006-02-09 09:00:00,206.897,207.058,206.895,206.931,628999997.0
2006-02-09 09:15:00,206.952,207.125,206.906,207.097,871599996.0
2006-02-09 09:30:00,207.116,207.121,206.923,207.009,724300001.0
2006-02-09 09:45:00,207.003,207.015,206.836,206.878,659700003.0
2006-02-09 10:00:00,206.835,206.858,206.701,206.719,598499999.0
2006-02-09 10:15:00,206.74,206.748,206.489,206.639,734699997.0
2006-02-09 10:30:00,206.64,206.643,206.46,206.475,878400003.0
2006-02-09 10:45:00,206.484,206.588,206.427,206.427,744200001.0
2006-02-09 11:00:00,206.419,206.525,206.388,206.491,674500002.0
2006-02-09 11:15:00,206.487,206.542,206.437,206.478,784600003.0
2006-02-09 11:30:00,206.441,206.441,206.097,206.162,775800001.0
2006-02-09 11:45:00,206.154,206.245,206.117,206.173,710900001.0
2006-02-09 12:00:00,206.183,206.183,206.034,206.095,861799999.0
2006-02-09 12:15:00,206.087,206.274,206.066,206.257,734900002.0
2006-02-09 12:30:00,206.258,206.259,206.17,206.17,812500000.0
2006-02-09 12:45:00,206.167,206.294,206.163,206.294,748099997.0
2006-02-09 13:00:00,206.293,206.357,206.281,206.349,792999999.0
2006-02-09 13:15:00,206.354,206.416,206.219,206.219,677999999.0
2006-02-09 13:30:00,206.2,206.276,206.117,206.143,762500003.0
2006-02-09 13:45:00,206.136,206.31,206.136,206.279,763400000.0
2006-02-09 14:00:00,206.278,206.318,206.179,206.199,738500000.0
2006-02-09 14:15:00,206.205,206.285,206.159,206.178,567800003.0
2006-02-09 14:30:00,206.154,206.244,206.136,206.222,746300001.0
2006-02-09 14:45:00,206.229,206.314,206.132,206.157,823900000.0
2006-02-09 15:00:00,206.144,206.211,206.105,206.211,655800000.0
2006-02-09 15:15:00,206.204,206.34,206.184,206.288,674100000.0
2006-02-09 15:30:00,206.297,206.381,206.288,206.37,734600001.0
2006-02-09 15:45:00,206.351,206.41,206.224,206.238,817599997.0
2006-02-09 16:00:00,206.253,206.265,206.128,206.24,580500001.0
2006-02-09 16:15:00,206.247,206.273,206.162,206.254,718200004.0
2006-02-09 16:30:00,206.244,206.302,206.148,206.177,775200002.0
2006-02-09 16:45:00,206.177,206.242,206.099,206.165,811400002.0
2006-02-09 17:00:00,206.151,206.202,205.996,206.151,670300003.0
2006-02-09 17:15:00,206.143,206.361,206.115,206.247,673000000.0
2006-02-09 17:30:00,206.208,206.265,206.166,206.236,720300001.0
2006-02-09 17:45:00,206.237,206.244,206.135,206.149,687600000.0
2006-02-09 18:00:00,206.172,206.328,206.129,206.176,8020900005.0
2006-02-09 18:15:00,206.188,206.37,206.137,206.37,7605800007.0
2006-02-09 18:30:00,206.382,206.455,206.302,206.419,4440100003.0
2006-02-09 18:45:00,206.43,206.591,206.43,206.558,3059600001.0
2006-02-09 19:00:00,206.55,206.832,206.55,206.695,2874999998.0
2006-02-09 19:15:00,206.699,206.721,206.582,206.614,3071399997.0
2006-02-09 19:30:00,206.609,206.764,206.601,206.708,3292199997.0
2006-02-09 19:45:00,206.715,206.865,206.693,206.75,2204800001.0
2006-02-09 20:00:00,206.749,206.823,206.679,206.723,2724899993.0
2006-02-09 20:15:00,206.727,206.768,206.622,206.665,3689799995.0
2006-02-09 20:30:00,206.672,206.778,206.669,206.701,3857200002.0
2006-02-09 20:45:00,206.706,206.739,206.664,206.701,4145599993.0
2006-02-09 21:00:00,206.709,206.796,206.695,206.784,2955300000.0
2006-02-09 21:15:00,206.789,206.843,206.754,206.78,3020699997.0
2006-02-09 21:30:00,206.781,206.847,206.73,206.836,1505900002.0
2006-02-09 21:45:00,206.844,206.889,206.724,206.729,1294699998.0
2006-02-09 22:00:00,206.715,206.845,206.715,206.768,1546999998.0
2006-02-09 22:15:00,206.773,206.803,206.694,206.723,1377200003.0
2006-02-09 22:30:00,206.725,206.752,206.681,206.741,1456600001.0
2006-02-09 22:45:00,206.75,206.796,206.704,206.723,1094800002.0
2006-02-09 23:00:00,206.724,206.78,206.699,206.747,734500001.0
2006-02-09 23:15:00,206.772,206.886,206.768,206.818,649200000.0
2006-02-09 23:30:00,206.852,206.874,206.803,206.854,637600001.0
2006-02-09 23:45:00,206.862,206.935,206.834,206.931,621799999.0
2006-02-10 00:00:00,206.94,206.951,206.816,206.855,768500000.0
2006-02-10 00:15:00,206.878,206.955,206.841,206.85,754400001.0
2006-02-10 00:30:00,206.853,206.973,206.833,206.97,538100002.0
2006-02-10 00:45:00,206.964,207.037,206.955,206.985,718300001.0
2006-02-10 01:00:00,206.984,207.017,206.83,206.854,810600002.0
2006-02-10 01:15:00,206.874,206.928,206.874,206.913,714400000.0
2006-02-10 01:30:00,206.912,207.074,206.905,207.042,740600003.0
2006-02-10 01:45:00,207.043,207.22,207.031,207.212,679000001.0
2006-02-10 02:00:00,207.212,207.269,207.057,207.102,748499999.0
2006-02-10 02:15:00,207.105,207.172,207.071,207.077,739500003.0
2006-02-10 02:30:00,207.081,207.139,207.008,207.012,862799998.0
2006-02-10 02:45:00,206.999,207.098,206.972,206.998,631300000.0
2006-02-10 03:00:00,206.976,206.976,206.783,206.822,575300002.0
2006-02-10 03:15:00,206.835,206.907,206.774,206.833,728399999.0
2006-02-10 03:30:00,206.822,206.87,206.656,206.727,871000000.0
2006-02-10 03:45:00,206.73,206.733,206.593,206.613,692699999.0
2006-02-10 04:00:00,206.597,206.624,206.471,206.555,871900001.0
2006-02-10 04:15:00,206.57,206.627,206.534,206.568,789200002.0
2006-02-10 04:30:00,206.581,206.595,206.416,206.522,573900002.0
2006-02-10 04:45:00,206.521,206.625,206.506,206.547,636500000.0
2006-02-10 05:00:00,206.567,206.631,206.538,206.555,771199999.0
2006-02-10 05:15:00,206.545,206.642,206.533,206.611,715999998.0
2006-02-10 05:30:00,206.622,206.625,206.551,206.605,716300002.0
2006-02-10 05:45:00,206.6,206.627,206.505,206.554,832200000.0
2006-02-10 06:00:00,206.546,206.566,206.393,206.546,759200001.0
2006-02-10 06:15:00,206.545,206.686,206.532,206.685,813000001.0
2006-02-10 06:30:00,206.675,206.741,206.634,206.638,730100000.0
2006-02-10 06:45:00,206.64,206.66,206.596,206.615,654500003.0
2006-02-10 07:00:00,206.612,206.619,206.45,206.45,819900001.0
2006-02-10 07:15:00,206.437,206.456,206.08,206.087,836499999.0
2006-02-10 07:30:00,206.077,206.275,205.994,206.052,679600001.0
2006-02-10 07:45:00,206.062,206.17,205.912,206.01,769500000.0
2006-02-10 08:00:00,205.981,206.078,205.859,206.043,632800002.0
2006-02-10 08:15:00,206.023,206.101,205.816,205.838,746400004.0
2006-02-10 08:30:00,205.828,205.893,205.749,205.783,757699999.0
2006-02-10 08:45:00,205.761,205.802,205.661,205.796,647900001.0
2006-02-10 09:00:00,205.802,205.823,205.707,205.722,655800002.0
2006-02-10 09:15:00,205.739,205.762,205.43,205.517,792800002.0
2006-02-10 09:30:00,205.503,205.533,205.224,205.288,771800000.0
2006-02-10 09:45:00,205.303,205.355,205.109,205.208,789699997.0
2006-02-10 10:00:00,205.212,205.318,205.163,205.318,583600000.0
2006-02-10 10:15:00,205.341,205.427,205.25,205.329,664100004.0
2006-02-10 10:30:00,205.366,205.503,205.338,205.461,684500002.0
2006-02-10 10:45:00,205.483,205.51,205.255,205.255,758799998.0
2006-02-10 11:00:00,205.258,205.268,205.106,205.258,680499998.0
2006-02-10 11:15:00,205.239,205.27,205.124,205.125,757799999.0
2006-02-10 11:30:00,205.127,205.235,205.106,205.165,802299997.0
2006-02-10 11:45:00,205.161,205.177,204.789,204.877,680599998.0
2006-02-10 12:00:00,204.898,205.0,204.831,204.908,785800003.0
2006-02-10 12:15:00,204.892,205.12,204.833,205.098,863900002.0
2006-02-10 12:30:00,205.097,205.421,205.097,205.39,712600000.0
2006-02-10 12:45:00,205.373,205.5,205.334,205.5,654600000.0
2006-02-10 13:00:00,205.516,205.548,205.246,205.26,763599998.0
2006-02-10 13:15:00,205.259,205.389,205.259,205.298,815900000.0
2006-02-10 13:30:00,205.293,205.365,205.141,205.188,711499998.0
2006-02-10 13:45:00,205.176,205.245,205.163,205.227,715699999.0
2006-02-10 14:00:00,205.213,205.42,205.212,205.335,725599998.0
2006-02-10 14:15:00,205.349,205.522,205.325,205.471,648400004.0
2006-02-10 14:30:00,205.478,205.577,205.4,205.505,714000002.0
2006-02-10 14:45:00,205.493,205.633,205.404,205.633,696300004.0
2006-02-10 15:00:00,205.633,205.834,205.606,205.802,695400001.0
2006-02-10 15:15:00,205.805,205.88,205.778,205.81,759200001.0
2006-02-10 15:30:00,205.81,205.827,205.635,205.67,854000000.0
2006-02-10 15:45:00,205.646,205.655,205.363,205.642,752299999.0
2006-02-10 16:00:00,205.655,205.655,205.382,205.423,625300001.0
2006-02-10 16:15:00,205.44,205.522,205.311,205.398,789599999.0
2006-02-10 16:30:00,205.393,205.514,205.393,205.419,949200002.0
2006-02-10 16:45:00,205.423,205.54,205.322,205.518,705200000.0
2006-02-10 17:00:00,205.505,205.609,205.483,205.552,731699999.0
2006-02-10 17:15:00,205.539,205.671,205.437,205.55,728400002.0
2006-02-10 17:30:00,205.553,205.678,205.179,205.231,680800000.0
2006-02-10 17:45:00,205.261,205.389,205.182,205.211,723899999.0
2006-02-10 18:00:00,205.214,205.249,204.901,204.939,7960900005.0
2006-02-10 18:15:00,204.96,205.263,204.931,205.263,7302800000.0
2006-02-10 18:30:00,205.28,205.402,205.26,205.26,4780500007.0
2006-02-10 18:45:00,205.258,205.296,205.201,205.281,3192699994.0
2006-02-10 19:00:00,205.278,205.448,205.209,205.283,2804699993.0
2006-02-10 19:15:00,205.292,205.344,205.091,205.105,3011500005.0
2006-02-10 19:30:00,205.098,205.136,205.02,205.028,3596200008.0
2006-02-10 19:45:00,205.031,205.146,205.004,205.053,2390100007.0
2006-02-10 20:00:00,205.052,205.24,205.052,205.164,2811500002.0
2006-02-10 20:15:00,205.171,205.28,205.094,205.263,3455700000.0
2006-02-10 20:30:00,205.265,205.623,205.25,205.549,4129200004.0
2006-02-10 20:45:00,205.565,205.736,205.54,205.725,3799600004.0
2006-02-10 21:00:00,205.733,205.886,205.721,205.826,2970300004.0
2006-02-10 21:15:00,205.827,205.853,205.765,205.828,2785800002.0
2006-02-10 21:30:00,205.823,206.001,205.742,205.835,1483699997.0
2006-02-10 21:45:00,205.833,205.909,205.68,205.705,1209199998.0
2006-02-10 22:00:00,205.686,205.726,205.609,205.634,1527200000.0
2006-02-10 22:15:00,205.633,205.669,205.536,205.562,1475199998.0
2006-02-10 22:30:00,205.545,205.582,205.412,205.508,1327000002.0
2006-02-10 22:45:00,205.52,205.621,205.502,205.576,1214899996.0
2006-02-10 23:00:00,205.568,205.6,205.528,205.58,823600005.0
2006-02-10 23:15:00,205.588,205.6,205.543,205.575,705099997.0
2006-02-10 23:30:00,205.605,205.618,205.555,205.6,763599998.0
2006-02-10 23:45:00,205.608,205.7,205.53,205.538,689699999.0
2006-02-13 00:00:00,205.402,205.453,205.295,205.344,647300000.0
2006-02-13 00:15:00,205.348,205.36,205.192,205.298,837900001.0
2006-02-13 00:30:00,205.29,205.312,205.258,205.29,530600000.0
2006-02-13 00:45:00,205.289,205.348,205.244,205.283,719199996.0
2006-02-13 01:00:00,205.301,205.38,205.288,205.297,679399999.0
2006-02-13 01:15:00,205.303,205.363,205.25,205.327,656200000.0
2006-02-13 01:30:00,205.345,205.368,205.27,205.28,685800000.0
2006-02-13 01:45:00,205.281,205.302,205.165,205.173,753400001.0
2006-02-13 02:00:00,205.166,205.296,205.123,205.228,785800001.0
2006-02-13 02:15:00,205.222,205.223,204.852,204.884,713600001.0
2006-02-13 02:30:00,204.877,205.049,204.84,204.918,795800001.0
2006-02-13 02:45:00,204.919,205.077,204.914,205.077,849500002.0
2006-02-13 03:00:00,205.069,205.279,205.052,205.255,682500001.0
2006-02-13 03:15:00,205.304,205.371,205.183,205.204,776200004.0
2006-02-13 03:30:00,205.173,205.173,204.967,205.043,738600003.0
2006-02-13 03:45:00,205.052,205.13,205.02,205.03,729599997.0
2006-02-13 04:00:00,205.027,205.117,205.007,205.09,676400001.0
2006-02-13 04:15:00,205.085,205.154,205.035,205.146,778300002.0
2006-02-13 04:30:00,205.162,205.169,205.073,205.126,720900003.0
2006-02-13 04:45:00,205.113,205.27,205.095,205.152,703200003.0
2006-02-13 05:00:00,205.153,205.197,205.112,205.166,679800001.0
2006-02-13 05:15:00,205.169,205.222,205.128,205.214,836799997.0
2006-02-13 05:30:00,205.228,205.508,205.188,205.296,715200000.0
2006-02-13 05:45:00,205.3,205.415,205.29,205.339,813499998.0
2006-02-13 06:00:00,205.344,205.408,205.318,205.377,731400001.0
2006-02-13 06:15:00,205.374,205.396,205.333,205.394,814400001.0
2006-02-13 06:30:00,205.391,205.423,205.346,205.423,878700002.0
2006-02-13 06:45:00,205.427,205.515,205.397,205.491,710899999.0
2006-02-13 07:00:00,205.471,205.506,205.443,205.491,764900000.0
2006-02-13 07:15:00,205.494,205.51,205.448,205.488,709699999.0
2006-02-13 07:30:00,205.491,205.582,205.467,205.537,709800001.0
2006-02-13 07:45:00,205.538,205.549,205.461,205.482,814500001.0
2006-02-13 08:00:00,205.485,205.556,205.397,205.427,735400001.0
2006-02-13 08:15:00,205.408,205.456,205.367,205.419,683499998.0
2006-02-13 08:30:00,205.423,205.526,205.423,205.466,769299999.0
2006-02-13 08:45:00,205.446,205.449,205.27,205.27,708499997.0
2006-02-13 09:00:00,205.257,205.332,205.155,205.309,618999999.0
2006-02-13 09:15:00,205.317,205.34,205.186,205.312,785200002.0
2006-02-13 09:30:00,205.297,205.322,205.203,205.256,674200000.0
2006-02-13 09:45:00,205.255,205.295,205.119,205.294,577200005.0
2006-02-13 10:00:00,205.312,205.348,205.196,205.341,758699999.0
2006-02-13 10:15:00,205.33,205.384,205.22,205.362,638200000.0
2006-02-13 10:30:00,205.356,205.357,205.09,205.218,769999998.0
2006-02-13 10:45:00,205.228,205.228,205.038,205.136,719100002.0
2006-02-13 11:00:00,205.138,205.165,205.093,205.14,746100004.0
2006-02-13 11:15:00,205.161,205.547,205.161,205.308,873599999.0
2006-02-13 11:30:00,205.315,205.491,205.313,205.403,895699999.0
2006-02-13 11:45:00,205.399,205.442,205.319,205.325,713799999.0
2006-02-13 12:00:00,205.341,205.638,205.323,205.567,720200000.0
2006-02-13 12:15:00,205.554,205.573,205.393,205.406,734700003.0
2006-02-13 12:30:00,205.399,205.461,205.359,205.427,687399999.0
2006-02-13 12:45:00,205.45,205.61,205.435,205.6,799200000.0
2006-02-13 13:00:00,205.592,205.629,205.473,205.508,784800001.0
2006-02-13 13:15:00,205.5,205.514,205.384,205.404,762099998.0
2006-02-13 13:30:00,205.399,205.468,205.396,205.463,710500000.0
2006-02-13 13:45:00,205.456,205.64,205.455,205.514,710499998.0
2006-02-13 14:00:00,205.501,205.567,205.411,205.43,658699996.0
2006-02-13 14:15:00,205.43,205.507,205.339,205.435,617000001.0
2006-02-13 14:30:00,205.407,205.45,205.143,205.191,672100003.0
2006-02-13 14:45:00,205.198,205.258,205.121,205.204,828500003.0
2006-02-13 15:00:00,205.209,205.279,205.179,205.279,653399999.0
2006-02-13 15:15:00,205.266,205.313,204.958,205.221,732700001.0
2006-02-13 15:30:00,205.229,205.488,205.216,205.245,714500000.0
2006-02-13 15:45:00,205.251,205.305,205.217,205.27,686900005.0
2006-02-13 16:00:00,205.263,205.455,205.242,205.403,742100002.0
2006-02-13 16:15:00,205.409,205.409,205.278,205.308,755099999.0
2006-02-13 16:30:00,205.299,205.416,205.286,205.363,811999998.0
2006-02-13 16:45:00,205.368,205.409,205.261,205.275,818600001.0
2006-02-13 17:00:00,205.266,205.376,205.221,205.256,724099999.0
2006-02-13 17:15:00,205.247,205.256,205.106,205.207,845000002.0
2006-02-13 17:30:00,205.205,205.247,204.958,205.038,889899999.0
2006-02-13 17:45:00,205.046,205.267,204.955,205.251,722100000.0
2006-02-13 18:00:00,205.272,205.314,205.139,205.216,7688200001.0
2006-02-13 18:15:00,205.231,205.295,205.195,205.219,7824000000.0
2006-02-13 18:30:00,205.233,205.288,205.199,205.266,4549500009.0
2006-02-13 18:45:00,205.259,205.276,205.028,205.077,3000000000.0
2006-02-13 19:00:00,205.074,205.204,205.049,205.188,2999300001.0
2006-02-13 19:15:00,205.192,205.2,205.082,205.111,3091500006.0
2006-02-13 19:30:00,205.097,205.127,205.024,205.032,3194799998.0
2006-02-13 19:45:00,205.045,205.137,205.014,205.04,2350999999.0
2006-02-13 20:00:00,205.047,205.114,205.026,205.089,2745700000.0
2006-02-13 20:15:00,205.093,205.124,205.018,205.026,3430200000.0
2006-02-13 20:30:00,205.023,205.06,204.989,205.045,4044300000.0
2006-02-13 20:45:00,205.055,205.069,204.991,205.043,4015400005.0
2006-02-13 21:00:00,205.039,205.089,204.989,205.079,3019199992.0
2006-02-13 21:15:00,205.082,205.139,205.075,205.122,2828699997.0
2006-02-13 21:30:00,205.12,205.179,205.098,205.122,1358999998.0
2006-02-13 21:45:00,205.123,205.123,204.961,204.983,1149900001.0
2006-02-13 22:00:00,204.977,205.092,204.977,205.02,1568699998.0
2006-02-13 22:15:00,205.026,205.092,205.016,205.016,1321899999.0
2006-02-13 22:30:00,205.007,205.089,204.96,205.043,1363100001.0
2006-02-13 22:45:00,205.057,205.077,205.009,205.047,997300001.0
2006-02-13 23:00:00,205.041,205.052,204.986,205.022,780800003.0
2006-02-13 23:15:00,205.02,205.063,204.965,205.032,582700000.0
2006-02-13 23:30:00,205.061,205.09,204.987,205.0,767399998.0
2006-02-13 23:45:00,205.008,205.048,204.97,204.98,593400000.0
2006-02-14 00:00:00,204.977,205.033,204.904,204.997,729100002.0
2006-02-14 00:15:00,204.978,205.097,204.968,205.059,736600001.0
2006-02-14 00:30:00,205.047,205.064,204.987,205.022,609299998.0
2006-02-14 00:45:00,205.015,205.045,204.982,205.005,700699999.0
2006-02-14 01:00:00,205.015,205.051,204.979,205.005,687500003.0
2006-02-14 01:15:00,205.016,205.016,204.767,204.906,801300000.0
2006-02-14 01:30:00,204.901,204.92,204.624,204.839,793099999.0
2006-02-14 01:45:00,204.843,204.948,204.813,204.865,728000002.0
2006-02-14 02:00:00,204.863,204.893,204.773,204.876,706500001.0
2006-02-14 02:15:00,204.873,204.887,204.521,204.614,799000000.0
2006-02-14 02:30:00,204.622,204.708,204.35,204.447,739400000.0
2006-02-14 02:45:00,204.427,204.7,204.405,204.681,767400001.0
2006-02-14 03:00:00,204.674,204.686,204.506,204.549,682299999.0
2006-02-14 03:15:00,204.555,204.566,204.462,204.529,745500000.0
2006-02-14 03:30:00,204.515,204.525,204.435,204.456,664900001.0
2006-02-14 03:45:00,204.455,204.502,204.385,204.475,711300000.0
2006-02-14 04:00:00,204.473,204.515,204.369,204.378,855299998.0
2006-02-14 04:15:00,204.373,204.504,204.337,204.496,705000002.0
2006-02-14 04:30:00,204.512,204.53,204.448,204.503,640700000.0
2006-02-14 04:45:00,204.489,204.584,204.483,204.52,724799999.0
2006-02-14 05:00:00,204.519,204.55,204.502,204.531,688900001.0
2006-02-14 05:15:00,204.522,204.569,204.495,204.511,757600002.0
2006-02-14 05:30:00,204.523,204.558,204.439,204.457,717800002.0
2006-02-14 05:45:00,204.467,204.563,204.426,204.505,630900000.0
2006-02-14 06:00:00,204.49,204.553,204.429,204.489,674800001.0
2006-02-14 06:15:00,204.487,204.544,204.451,204.495,793299998.0
2006-02-14 06:30:00,204.49,204.652,204.48,204.613,679100002.0
2006-02-14 06:45:00,204.61,204.697,204.575,204.615,764100005.0
2006-02-14 07:00:00,204.61,204.643,204.515,204.525,617400000.0
2006-02-14 07:15:00,204.519,204.541,204.455,204.48,648200001.0
2006-02-14 07:30:00,204.48,204.513,204.348,204.496,769000001.0
2006-02-14 07:45:00,204.5,204.524,204.425,204.455,833200000.0
2006-02-14 08:00:00,204.468,204.547,204.367,204.384,701999998.0
2006-02-14 08:15:00,204.34,204.414,204.21,204.335,692999999.0
2006-02-14 08:30:00,204.334,204.343,204.186,204.299,744699997.0
2006-02-14 08:45:00,204.298,204.364,204.262,204.324,772400001.0
2006-02-14 09:00:00,204.319,204.319,204.091,204.147,638700001.0
2006-02-14 09:15:00,204.163,204.321,204.078,204.295,764600004.0
2006-02-14 09:30:00,204.287,204.297,204.157,204.27,800999998.0
2006-02-14 09:45:00,204.278,204.441,204.261,204.41,699900003.0
2006-02-14 10:00:00,204.396,204.444,204.328,204.34,625499997.0
2006-02-14 10:15:00,204.355,204.398,204.255,204.255,775400003.0
2006-02-14 10:30:00,204.26,204.301,204.206,204.27,759100001.0
2006-02-14 10:45:00,204.273,204.321,204.17,204.17,734300003.0
2006-02-14 11:00:00,204.177,204.234,204.151,204.192,799900000.0
2006-02-14 11:15:00,204.199,204.29,204.18,204.24,587500001.0
2006-02-14 11:30:00,204.195,204.195,203.891,203.942,875400000.0
2006-02-14 11:45:00,203.941,204.078,203.939,204.045,811700002.0
2006-02-14 12:00:00,204.044,204.045,203.855,203.902,823800001.0
2006-02-14 12:15:00,203.905,204.065,203.888,203.967,761000004.0
2006-02-14 12:30:00,203.966,204.001,203.848,203.975,704699999.0
2006-02-14 12:45:00,203.987,204.035,203.933,203.947,809800001.0
2006-02-14 13:00:00,203.942,203.958,203.795,203.833,762100001.0
2006-02-14 13:15:00,203.833,203.856,203.606,203.629,797199999.0
2006-02-14 13:30:00,203.62,203.684,203.578,203.592,676500005.0
2006-02-14 13:45:00,203.581,203.659,203.566,203.612,681699999.0
2006-02-14 14:00:00,203.605,203.625,203.36,203.416,697200004.0
2006-02-14 14:15:00,203.413,203.492,203.313,203.492,744400000.0
2006-02-14 14:30:00,203.482,203.537,203.346,203.374,740800002.0
2006-02-14 14:45:00,203.381,203.514,203.372,203.458,702100000.0
2006-02-14 15:00:00,203.458,203.472,203.39,203.447,720000000.0
2006-02-14 15:15:00,203.445,203.651,203.434,203.506,817399998.0
2006-02-14 15:30:00,203.522,203.652,203.351,203.549,753499997.0
2006-02-14 15:45:00,203.565,203.596,203.299,203.318,701200001.0
2006-02-14 16:00:00,203.327,203.327,203.178,203.21,712599994.0
2006-02-14 16:15:00,203.183,203.244,203.073,203.195,734599999.0
2006-02-14 16:30:00,203.164,203.233,203.086,203.1,824600001.0
2006-02-14 16:45:00,203.073,203.144,203.009,203.097,859500001.0
2006-02-14 17:00:00,203.112,203.196,202.982,203.108,875000001.0
2006-02-14 17:15:00,203.13,203.191,202.999,203.105,704300000.0
2006-02-14 17:30:00,203.085,203.107,202.946,202.946,771599995.0
2006-02-14 17:45:00,202.963,203.142,202.869,202.963,722600001.0
2006-02-14 18:00:00,202.981,203.308,202.953,203.272,7949299998.0
2006-02-14 18:15:00,203.297,203.442,203.239,203.381,8013900014.0
2006-02-14 18:30:00,203.379,203.526,203.302,203.4,4385800001.0
2006-02-14 18:45:00,203.394,203.542,203.329,203.542,3106199997.0
2006-02-14 19:00:00,203.54,203.572,203.398,203.472,2889799996.0
2006-02-14 19:15:00,203.484,203.553,203.44,203.532,3041699999.0
2006-02-14 19:30:00,203.526,203.707,203.505,203.662,3248900003.0
2006-02-14 19:45:00,203.667,203.885,203.62,203.852,2457299997.0
2006-02-14 20:00:00,203.853,203.875,203.644,203.693,2658099996.0
2006-02-14 20:15:00,203.71,203.768,203.66,203.675,3402800011.0
2006-02-14 20:30:00,203.673,203.685,203.556,203.631,4109999998.0
2006-02-14 20:45:00,203.636,203.667,203.537,203.646,4031600008.0
2006-02-14 21:00:00,203.66,203.687,203.553,203.612,2936799998.0
2006-02-14 21:15:00,203.608,203.691,203.566,203.61,2976700000.0
2006-02-14 21:30:00,203.611,203.803,203.587,203.745,1413200004.0
2006-02-14 21:45:00,203.752,203.791,203.635,203.743,1148499999.0
2006-02-14 22:00:00,203.711,203.728,203.534,203.667,1680400006.0
2006-02-14 22:15:00,203.673,203.761,203.62,203.729,1417899998.0
2006-02-14 22:30:00,203.732,203.772,203.682,203.764,1415500006.0
2006-02-14 22:45:00,203.775,203.839,203.678,203.834,1201299997.0
2006-02-14 23:00:00,203.831,203.887,203.767,203.828,686299998.0
2006-02-14 23:15:00,203.824,203.921,203.821,203.839,726099999.0
2006-02-14 23:30:00,203.855,203.865,203.767,203.852,692399997.0
2006-02-14 23:45:00,203.848,203.859,203.731,203.78,796300001.0
2006-02-15 00:00:00,203.797,203.814,203.707,203.728,845900002.0
2006-02-15 00:15:00,203.748,203.781,203.613,203.643,659500001.0
2006-02-15 00:30:00,203.649,203.764,203.624,203.743,654399999.0
2006-02-15 00:45:00,203.742,203.757,203.687,203.706,600800000.0
2006-02-15 01:00:00,203.724,204.041,203.722,203.985,695499999.0
2006-02-15 01:15:00,204.025,204.186,204.025,204.114,803699998.0
2006-02-15 01:30:00,204.133,204.259,204.133,204.235,678899999.0
2006-02-15 01:45:00,204.24,204.249,204.176,204.176,739399997.0
2006-02-15 02:00:00,204.154,204.154,203.977,204.104,725799999.0
2006-02-15 02:15:00,204.122,204.13,203.954,204.011,782799997.0
2006-02-15 02:30:00,204.029,204.096,203.972,204.056,752499998.0
2006-02-15 02:45:00,204.04,204.176,203.928,204.11,812499999.0
2006-02-15 03:00:00,204.106,204.123,203.952,204.073,848700002.0
2006-02-15 03:15:00,204.095,204.185,204.08,204.178,741499998.0
2006-02-15 03:30:00,204.177,204.225,204.097,204.178,713900001.0
2006-02-15 03:45:00,204.181,204.336,204.157,204.278,617300003.0
2006-02-15 04:00:00,204.277,204.293,204.145,204.185,812399997.0
2006-02-15 04:15:00,204.199,204.25,204.158,204.21,568499997.0
2006-02-15 04:30:00,204.22,204.295,204.217,204.258,693900003.0
2006-02-15 04:45:00,204.254,204.323,204.23,204.304,690900001.0
2006-02-15 05:00:00,204.313,204.357,204.247,204.296,654099998.0
2006-02-15 05:15:00,204.294,204.319,204.275,204.298,772999999.0
2006-02-15 05:30:00,204.31,204.337,204.235,204.272,605899998.0
2006-02-15 05:45:00,204.278,204.309,204.228,204.26,684400003.0
2006-02-15 06:00:00,204.256,204.276,204.191,204.208,703900000.0
2006-02-15 06:15:00,204.221,204.284,204.209,204.282,773200003.0
2006-02-15 06:30:00,204.281,204.287,204.176,204.184,730500000.0
2006-02-15 06:45:00,204.191,204.196,204.09,204.093,692299998.0
2006-02-15 07:00:00,204.076,204.109,204.028,204.088,740800000.0
2006-02-15 07:15:00,204.085,204.15,204.079,204.14,779700001.0
2006-02-15 07:30:00,204.137,204.139,204.023,204.065,834700000.0
2006-02-15 07:45:00,204.061,204.097,204.025,204.079,804699999.0
2006-02-15 08:00:00,204.07,204.212,204.058,204.135,683600001.0
2006-02-15 08:15:00,204.126,204.15,204.089,204.12,650200002.0
2006-02-15 08:30:00,204.105,204.123,203.99,204.032,835299999.0
2006-02-15 08:45:00,204.026,204.192,204.025,204.099,774100002.0
2006-02-15 09:00:00,204.062,204.062,203.882,203.887,738900000.0
2006-02-15 09:15:00,203.887,203.951,203.874,203.915,657200001.0
2006-02-15 09:30:00,203.913,203.936,203.801,203.935,724200001.0
2006-02-15 09:45:00,203.937,203.974,203.867,203.912,795600001.0
2006-02-15 10:00:00,203.914,203.962,203.857,203.943,614400000.0
2006-02-15 10:15:00,203.93,204.041,203.908,203.97,718599997.0
2006-02-15 10:30:00,203.973,204.04,203.933,203.954,879900001.0
2006-02-15 10:45:00,203.955,203.955,203.874,203.895,607900000.0
2006-02-15 11:00:00,203.871,203.911,203.795,203.888,682700000.0
2006-02-15 11:15:00,203.887,203.958,203.868,203.868,717099999.0
2006-02-15 11:30:00,203.861,204.022,203.834,203.921,768800004.0
2006-02-15 11:45:00,203.908,204.029,203.851,204.029,698300001.0
2006-02-15 12:00:00,204.05,204.05,203.861,203.877,916099999.0
2006-02-15 12:15:00,203.877,203.877,203.689,203.757,841000000.0
2006-02-15 12:30:00,203.741,204.462,203.726,204.413,714799999.0
2006-02-15 12:45:00,204.412,204.512,204.304,204.364,670700002.0
2006-02-15 13:00:00,204.361,204.459,204.284,204.32,769200002.0
2006-02-15 13:15:00,204.298,204.524,204.263,204.495,658500003.0
2006-02-15 13:30:00,204.502,204.537,204.434,204.496,708800002.0
2006-02-15 13:45:00,204.485,204.505,204.422,204.425,696800000.0
2006-02-15 14:00:00,204.426,204.545,204.426,204.545,687699999.0
2006-02-15 14:15:00,204.541,204.551,204.382,204.43,680599998.0
2006-02-15 14:30:00,204.417,204.585,204.417,204.553,619700000.0
2006-02-15 14:45:00,204.543,204.668,204.451,204.63,667999997.0
2006-02-15 15:00:00,204.635,204.756,204.587,204.72,733900002.0
2006-02-15 15:15:00,204.725,204.86,204.709,204.803,776199999.0
2006-02-15 15:30:00,204.798,204.825,204.735,204.789,670500001.0
2006-02-15 15:45:00,204.804,204.979,204.804,204.87,711199999.0
2006-02-15 16:00:00,204.86,204.885,204.86,204.865,555500000.0
2006-02-15 16:15:00,204.875,204.88,204.582,204.637,701500002.0
2006-02-15 16:30:00,204.647,204.706,204.265,204.463,904500001.0
2006-02-15 16:45:00,204.454,204.541,204.235,204.267,768000002.0
2006-02-15 17:00:00,204.291,204.483,204.253,204.253,676499996.0
2006-02-15 17:15:00,204.27,204.298,204.121,204.292,721600001.0
2006-02-15 17:30:00,204.29,204.715,204.236,204.715,737699997.0
2006-02-15 17:45:00,204.748,204.765,204.48,204.725,777700002.0
2006-02-15 18:00:00,204.795,204.795,204.595,204.675,7817899990.0
2006-02-15 18:15:00,204.671,204.919,204.572,204.891,7498500001.0
2006-02-15 18:30:00,204.909,205.198,204.909,205.119,4691300005.0
2006-02-15 18:45:00,205.109,205.317,205.087,205.164,3177600002.0
2006-02-15 19:00:00,205.103,205.268,205.06,205.067,2712899995.0
2006-02-15 19:15:00,205.067,205.116,204.895,204.96,3015100001.0
2006-02-15 19:30:00,204.959,205.177,204.939,205.132,3242400001.0
2006-02-15 19:45:00,205.137,205.228,205.09,205.132,2325300003.0
2006-02-15 20:00:00,205.124,205.131,204.975,205.023,2732499995.0
2006-02-15 20:15:00,205.032,205.146,204.957,205.035,3609799997.0
2006-02-15 20:30:00,205.038,205.197,204.981,205.197,4033200009.0
2006-02-15 20:45:00,205.201,205.248,205.134,205.207,3794599994.0
2006-02-15 21:00:00,205.203,205.206,205.082,205.132,3124199996.0
2006-02-15 21:15:00,205.135,205.166,205.044,205.065,3064699995.0
2006-02-15 21:30:00,205.068,205.103,204.992,205.075,1438299998.0
2006-02-15 21:45:00,205.097,205.163,205.026,205.026,1380900004.0
2006-02-15 22:00:00,205.016,205.137,205.016,205.082,1471200000.0
2006-02-15 22:15:00,205.097,205.176,205.081,205.15,1439100002.0
2006-02-15 22:30:00,205.148,205.169,205.04,205.064,1392700001.0
2006-02-15 22:45:00,205.075,205.142,205.065,205.09,1184900004.0
2006-02-15 23:00:00,205.08,205.122,205.024,205.08,617700000.0
2006-02-15 23:15:00,205.095,205.123,205.08,205.09,632699996.0
2006-02-15 23:30:00,205.12,205.17,205.087,205.087,777099997.0
2006-02-15 23:45:00,205.091,205.179,205.085,205.179,667499998.0
2006-02-16 00:00:00,205.153,205.153,205.049,205.094,670200001.0
2006-02-16 00:15:00,205.097,205.169,204.946,204.948,715100000.0
2006-02-16 00:30:00,204.981,205.108,204.968,205.06,728899999.0
2006-02-16 00:45:00,205.028,205.087,204.986,205.068,713299998.0
2006-02-16 01:00:00,205.103,205.153,205.05,205.085,755200003.0
2006-02-16 01:15:00,205.1,205.132,205.062,205.088,742500001.0
2006-02-16 01:30:00,205.1,205.156,205.051,205.115,650400001.0
2006-02-16 01:45:00,205.121,205.258,205.096,205.219,700400000.0
2006-02-16 02:00:00,205.212,205.223,205.116,205.142,685799998.0
2006-02-16 02:15:00,205.141,205.191,205.106,205.158,640300000.0
2006-02-16 02:30:00,205.149,205.258,205.075,205.112,826100000.0
2006-02-16 02:45:00,205.096,205.211,205.05,205.198,772500002.0
2006-02-16 03:00:00,205.194,205.202,205.042,205.107,701800000.0
2006-02-16 03:15:00,205.1,205.12,204.968,204.997,637500002.0
2006-02-16 03:30:00,204.995,205.116,204.945,205.06,761000003.0
2006-02-16 03:45:00,205.056,205.12,205.043,205.067,698500001.0
2006-02-16 04:00:00,205.062,205.09,204.968,205.075,880700001.0
2006-02-16 04:15:00,205.075,205.08,205.013,205.029,670900000.0
2006-02-16 04:30:00,205.031,205.105,205.004,205.06,728100000.0
2006-02-16 04:45:00,205.049,205.122,205.006,205.017,683400000.0
2006-02-16 05:00:00,205.03,205.1,205.009,205.093,655000001.0
2006-02-16 05:15:00,205.081,205.165,205.059,205.103,716699999.0
2006-02-16 05:30:00,205.11,205.112,205.023,205.05,627900000.0
2006-02-16 05:45:00,205.052,205.113,205.008,205.038,726399999.0
2006-02-16 06:00:00,205.04,205.148,205.025,205.115,715299997.0
2006-02-16 06:15:00,205.108,205.108,204.961,204.98,726800001.0
2006-02-16 06:30:00,204.97,205.009,204.915,204.915,781799999.0
2006-02-16 06:45:00,204.912,204.941,204.854,204.86,764200000.0
2006-02-16 07:00:00,204.853,204.885,204.822,204.875,811099998.0
2006-02-16 07:15:00,204.87,204.882,204.754,204.76,825200000.0
2006-02-16 07:30:00,204.751,204.796,204.681,204.754,741300004.0
2006-02-16 07:45:00,204.754,204.759,204.642,204.698,803399998.0
2006-02-16 08:00:00,204.691,204.816,204.663,204.8,594600001.0
2006-02-16 08:15:00,204.799,204.814,204.721,204.768,756400000.0
2006-02-16 08:30:00,204.777,204.845,204.747,204.796,924600002.0
2006-02-16 08:45:00,204.793,204.869,204.742,204.778,750099999.0
2006-02-16 09:00:00,204.782,204.817,204.665,204.665,691399998.0
2006-02-16 09:15:00,204.65,204.837,204.604,204.764,828700001.0
2006-02-16 09:30:00,204.748,204.858,204.692,204.704,721600001.0
2006-02-16 09:45:00,204.702,204.739,204.653,204.71,829200003.0
2006-02-16 10:00:00,204.714,204.758,204.632,204.668,681899997.0
2006-02-16 10:15:00,204.682,204.738,204.649,204.706,690000002.0
2006-02-16 10:30:00,204.724,204.773,204.616,204.64,786299999.0
2006-02-16 10:45:00,204.663,204.664,204.559,204.563,637699999.0
2006-02-16 11:00:00,204.576,204.661,204.573,204.655,620099998.0
2006-02-16 11:15:00,204.644,204.748,204.567,204.567,820200002.0
2006-02-16 11:30:00,204.585,204.605,204.155,204.193,929400000.0
2006-02-16 11:45:00,204.187,204.255,204.116,204.14,675899998.0
2006-02-16 12:00:00,204.161,204.401,204.115,204.389,743999996.0
2006-02-16 12:15:00,204.394,204.711,204.333,204.571,741400001.0
2006-02-16 12:30:00,204.565,204.684,204.512,204.636,886200005.0
2006-02-16 12:45:00,204.641,204.641,204.518,204.582,838499997.0
2006-02-16 13:00:00,204.57,204.626,204.389,204.586,843700001.0
2006-02-16 13:15:00,204.572,204.673,204.511,204.673,750099998.0
2006-02-16 13:30:00,204.668,204.76,204.571,204.76,683399999.0
2006-02-16 13:45:00,204.762,204.768,204.562,204.575,751699995.0
2006-02-16 14:00:00,204.567,204.699,204.534,204.699,683300002.0
2006-02-16 14:15:00,204.695,204.695,204.582,204.648,746500000.0
2006-02-16 14:30:00,204.632,204.649,204.515,204.572,631000000.0
2006-02-16 14:45:00,204.569,204.681,204.569,204.668,757100003.0
2006-02-16 15:00:00,204.662,204.743,204.599,204.715,679700002.0
2006-02-16 15:15:00,204.714,204.853,204.661,204.823,701399999.0
2006-02-16 15:30:00,204.808,204.887,204.741,204.802,730799998.0
2006-02-16 15:45:00,204.799,204.855,204.706,204.731,761399998.0
2006-02-16 16:00:00,204.717,204.772,204.673,204.73,724199999.0
2006-02-16 16:15:00,204.74,204.8,204.64,204.731,717999998.0
2006-02-16 16:30:00,204.716,204.791,204.671,204.708,828100000.0
2006-02-16 16:45:00,204.703,204.727,204.57,204.641,866200000.0
2006-02-16 17:00:00,204.652,204.676,204.565,204.608,813299998.0
2006-02-16 17:15:00,204.609,204.721,204.585,204.637,765700001.0
2006-02-16 17:30:00,204.618,204.754,204.524,204.524,739200001.0
2006-02-16 17:45:00,204.511,204.608,204.467,204.47,840499998.0
2006-02-16 18:00:00,204.465,204.606,204.446,204.451,8316500003.0
2006-02-16 18:15:00,204.437,204.563,204.321,204.42,7788099995.0
2006-02-16 18:30:00,204.435,204.581,204.385,204.499,4409499995.0
2006-02-16 18:45:00,204.5,204.644,204.487,204.525,3206300002.0
2006-02-16 19:00:00,204.52,204.647,204.438,204.62,3122399995.0
2006-02-16 19:15:00,204.618,204.718,204.594,204.673,3088300004.0
2006-02-16 19:30:00,204.673,204.806,204.641,204.715,3383499997.0
2006-02-16 19:45:00,204.721,204.778,204.66,204.732,2577299998.0
2006-02-16 20:00:00,204.738,204.79,204.654,204.69,2708500000.0
2006-02-16 20:15:00,204.697,204.836,204.675,204.725,3510500002.0
2006-02-16 20:30:00,204.727,204.82,204.719,204.758,4073500013.0
2006-02-16 20:45:00,204.754,204.764,204.675,204.679,4169299992.0
2006-02-16 21:00:00,204.673,204.743,204.585,204.586,2991000002.0
2006-02-16 21:15:00,204.582,204.621,204.409,204.6,2920500000.0
2006-02-16 21:30:00,204.586,204.628,204.493,204.553,1402900002.0
2006-02-16 21:45:00,204.568,204.799,204.568,204.728,1260300005.0
2006-02-16 22:00:00,204.736,204.876,204.736,204.75,1361099999.0
2006-02-16 22:15:00,204.752,204.837,204.668,204.827,1463900000.0
2006-02-16 22:30:00,204.827,204.905,204.772,204.805,1514299999.0
2006-02-16 22:45:00,204.812,204.816,204.6,204.642,1100500001.0
2006-02-16 23:00:00,204.624,204.64,204.439,204.535,769900000.0
2006-02-16 23:15:00,204.562,204.61,204.457,204.457,785900001.0
2006-02-16 23:30:00,204.485,204.515,204.409,204.455,616500002.0
2006-02-16 23:45:00,204.468,204.556,204.417,204.48,741500000.0
2006-02-17 00:00:00,204.51,204.633,204.448,204.554,842800003.0
2006-02-17 00:15:00,204.558,204.642,204.515,204.591,725700002.0
2006-02-17 00:30:00,204.566,204.614,204.509,204.558,649200000.0
2006-02-17 00:45:00,204.558,204.575,204.498,204.533,755800001.0
2006-02-17 01:00:00,204.543,204.587,204.477,204.572,797999998.0
2006-02-17 01:15:00,204.58,204.59,204.363,204.52,675500000.0
2006-02-17 01:30:00,204.522,204.525,204.399,204.44,685300002.0
2006-02-17 01:45:00,204.442,204.493,204.095,204.315,931600003.0
2006-02-17 02:00:00,204.305,204.566,204.252,204.501,680000001.0
2006-02-17 02:15:00,204.505,204.527,204.347,204.4,695399997.0
2006-02-17 02:30:00,204.406,204.558,204.379,204.558,709399997.0
2006-02-17 02:45:00,204.546,204.951,204.538,204.888,666599999.0
2006-02-17 03:00:00,204.874,205.073,204.81,204.875,774100001.0
2006-02-17 03:15:00,204.893,204.923,204.614,204.917,671400002.0
2006-02-17 03:30:00,204.902,205.095,204.883,205.087,770399999.0
2006-02-17 03:45:00,205.101,205.132,205.004,205.116,540300001.0
2006-02-17 04:00:00,205.123,205.287,205.089,205.121,788700003.0
2006-02-17 04:15:00,205.122,205.182,204.977,205.135,753699997.0
2006-02-17 04:30:00,205.149,205.236,205.062,205.091,697000000.0
2006-02-17 04:45:00,205.075,205.136,205.061,205.099,719900005.0
2006-02-17 05:00:00,205.109,205.139,205.052,205.064,808999998.0
2006-02-17 05:15:00,205.055,205.111,204.965,204.97,744099997.0
2006-02-17 05:30:00,204.982,205.106,204.961,205.106,597199997.0
2006-02-17 05:45:00,205.099,205.099,204.944,204.95,696300004.0
2006-02-17 06:00:00,204.95,204.96,204.829,204.85,666199999.0
2006-02-17 06:15:00,204.852,204.932,204.845,204.901,707200001.0
2006-02-17 06:30:00,204.9,205.037,204.88,205.023,802000002.0
2006-02-17 06:45:00,205.011,205.03,204.94,204.968,691100000.0
2006-02-17 07:00:00,204.969,205.03,204.954,204.985,824500000.0
2006-02-17 07:15:00,204.982,205.039,204.921,204.943,830600000.0
2006-02-17 07:30:00,204.945,204.96,204.843,204.92,660399999.0
2006-02-17 07:45:00,204.927,205.001,204.809,204.84,746100000.0
2006-02-17 08:00:00,204.833,205.055,204.832,205.05,600800002.0
2006-02-17 08:15:00,205.038,205.09,204.933,204.99,817099999.0
2006-02-17 08:30:00,204.989,205.053,204.968,204.968,847000000.0
2006-02-17 08:45:00,204.94,204.959,204.824,204.9,527800000.0
2006-02-17 09:00:00,204.897,204.945,204.804,204.847,672000000.0
2006-02-17 09:15:00,204.87,204.874,204.593,204.685,773099998.0
2006-02-17 09:30:00,204.683,204.731,204.663,204.702,638699997.0
2006-02-17 09:45:00,204.697,204.708,204.605,204.676,703500002.0
2006-02-17 10:00:00,204.655,204.835,204.514,204.767,604400000.0
2006-02-17 10:15:00,204.78,204.942,204.752,204.915,683600000.0
2006-02-17 10:30:00,204.924,204.994,204.904,204.98,735100002.0
2006-02-17 10:45:00,204.992,205.111,204.945,205.105,768899999.0
2006-02-17 11:00:00,205.225,205.422,205.225,205.364,786399999.0
2006-02-17 11:15:00,205.354,205.407,205.305,205.315,746799999.0
2006-02-17 11:30:00,205.298,205.41,205.24,205.322,810000000.0
2006-02-17 11:45:00,205.315,205.315,205.188,205.257,589200001.0
2006-02-17 12:00:00,205.27,205.338,205.167,205.301,763600001.0
2006-02-17 12:15:00,205.297,205.562,205.291,205.527,746500003.0
2006-02-17 12:30:00,205.534,205.547,205.41,205.547,742500001.0
2006-02-17 12:45:00,205.57,205.615,205.488,205.568,811100000.0
2006-02-17 13:00:00,205.559,205.725,205.487,205.714,735400001.0
2006-02-17 13:15:00,205.716,205.935,205.716,205.935,840999998.0
2006-02-17 13:30:00,205.954,206.151,205.954,206.01,842700000.0
2006-02-17 13:45:00,206.001,206.069,205.898,205.909,759699998.0
2006-02-17 14:00:00,205.894,206.002,205.858,205.903,678900001.0
2006-02-17 14:15:00,205.909,205.995,205.848,205.892,697799998.0
2006-02-17 14:30:00,205.88,205.901,205.808,205.895,710999999.0
2006-02-17 14:45:00,205.889,206.069,205.807,206.048,630800002.0
2006-02-17 15:00:00,206.051,206.057,205.798,205.815,765400001.0
2006-02-17 15:15:00,205.826,205.902,205.759,205.759,615200000.0
2006-02-17 15:30:00,205.762,205.896,205.762,205.824,900600002.0
2006-02-17 15:45:00,205.814,205.899,205.721,205.819,635700000.0
2006-02-17 16:00:00,205.804,205.858,205.776,205.854,686400002.0
2006-02-17 16:15:00,205.871,205.95,205.803,205.95,720700003.0
2006-02-17 16:30:00,205.948,206.02,205.86,205.865,623800000.0
2006-02-17 16:45:00,205.869,205.993,205.848,205.878,860100002.0
2006-02-17 17:00:00,205.887,206.234,205.807,206.2,625200002.0
2006-02-17 17:15:00,206.192,206.259,206.111,206.168,689700003.0
2006-02-17 17:30:00,206.143,206.174,205.997,206.027,784500002.0
2006-02-17 17:45:00,206.024,206.183,206.014,206.125,790800002.0
2006-02-17 18:00:00,206.136,206.136,205.997,206.002,7995899998.0
2006-02-17 18:15:00,206.013,206.032,205.85,205.947,7788900010.0
2006-02-17 18:30:00,205.961,206.015,205.81,205.81,4514699995.0
2006-02-17 18:45:00,205.807,206.088,205.798,206.049,2935700001.0
2006-02-17 19:00:00,206.029,206.064,205.871,205.888,2990700000.0
2006-02-17 19:15:00,205.905,206.034,205.788,205.807,3035199996.0
2006-02-17 19:30:00,205.827,205.923,205.713,205.82,3231900004.0
2006-02-17 19:45:00,205.812,205.854,205.653,205.653,2299800005.0
2006-02-17 20:00:00,205.647,205.826,205.641,205.672,2884599997.0
2006-02-17 20:15:00,205.678,205.856,205.606,205.757,3655800009.0
2006-02-17 20:30:00,205.764,205.992,205.754,205.814,4028200000.0
2006-02-17 20:45:00,205.827,205.894,205.814,205.872,4053899997.0
2006-02-17 21:00:00,205.879,205.921,205.744,205.767,3142800001.0
2006-02-17 21:15:00,205.772,205.809,205.631,205.649,2967399995.0
2006-02-17 21:30:00,205.653,205.723,205.635,205.65,1265099996.0
2006-02-17 21:45:00,205.655,205.791,205.645,205.722,1293399997.0
2006-02-17 22:00:00,205.715,205.759,205.679,205.71,1522999999.0
2006-02-17 22:15:00,205.711,205.738,205.668,205.708,1432799999.0
2006-02-17 22:30:00,205.708,205.773,205.704,205.734,1451100002.0
2006-02-17 22:45:00,205.727,205.834,205.602,205.834,1262300000.0
2006-02-17 23:00:00,205.837,205.837,205.7,205.76,656200000.0
2006-02-17 23:15:00,205.774,205.79,205.699,205.699,708000002.0
2006-02-17 23:30:00,205.719,205.719,205.558,205.583,713600002.0
2006-02-17 23:45:00,205.592,205.638,205.503,205.638,787699998.0
2006-02-20 00:00:00,205.745,205.966,205.716,205.867,865300000.0
2006-02-20 00:15:00,205.853,206.137,205.835,206.089,802199999.0
2006-02-20 00:30:00,206.084,206.111,205.796,205.808,585500002.0
2006-02-20 00:45:00,205.811,205.955,205.727,205.763,764199998.0
2006-02-20 01:00:00,205.765,205.92,205.76,205.867,797800003.0
2006-02-20 01:15:00,205.861,205.946,205.81,205.912,807700000.0
2006-02-20 01:30:00,205.916,205.951,205.787,205.823,598099999.0
2006-02-20 01:45:00,205.817,205.881,205.736,205.741,723699999.0
2006-02-20 02:00:00,205.717,205.891,205.676,205.83,672900001.0
2006-02-20 02:15:00,205.832,205.899,205.755,205.868,761700005.0
2006-02-20 02:30:00,205.872,206.017,205.872,205.952,802600000.0
2006-02-20 02:45:00,205.944,205.977,205.777,205.827,890100001.0
2006-02-20 03:00:00,205.811,205.867,205.771,205.816,775300004.0
2006-02-20 03:15:00,205.807,205.848,205.66,205.728,709000002.0
2006-02-20 03:30:00,205.714,205.856,205.643,205.847,736499999.0
2006-02-20 03:45:00,205.841,205.993,205.841,205.97,621500000.0
2006-02-20 04:00:00,205.959,206.004,205.934,205.968,795200003.0
2006-02-20 04:15:00,205.974,206.001,205.882,205.919,774699995.0
2006-02-20 04:30:00,205.909,206.015,205.897,205.935,650799995.0
2006-02-20 04:45:00,205.93,205.978,205.807,205.807,708099999.0
2006-02-20 05:00:00,205.807,205.854,205.779,205.818,792400002.0
2006-02-20 05:15:00,205.822,205.978,205.822,205.895,725500002.0
2006-02-20 05:30:00,205.918,206.017,205.887,205.993,664299998.0
2006-02-20 05:45:00,206.0,206.044,205.97,206.003,751300001.0
2006-02-20 06:00:00,205.993,206.07,205.97,205.98,566700002.0
2006-02-20 06:15:00,205.986,206.09,205.986,206.06,721199996.0
2006-02-20 06:30:00,206.05,206.149,205.995,206.116,717999996.0
2006-02-20 06:45:00,206.114,206.123,206.009,206.03,612200000.0
2006-02-20 07:00:00,206.029,206.243,206.005,206.113,707700000.0
2006-02-20 07:15:00,206.105,206.121,206.037,206.075,789999999.0
2006-02-20 07:30:00,206.066,206.085,205.975,206.036,849200003.0
2006-02-20 07:45:00,206.037,206.192,206.015,206.192,877700003.0
2006-02-20 08:00:00,206.194,206.224,206.111,206.145,685400000.0
2006-02-20 08:15:00,206.142,206.167,206.087,206.127,802999999.0
2006-02-20 08:30:00,206.132,206.234,206.125,206.234,788699997.0
2006-02-20 08:45:00,206.214,206.236,206.087,206.124,644799998.0
2006-02-20 09:00:00,206.119,206.185,206.033,206.169,571399998.0
2006-02-20 09:15:00,206.168,206.168,205.926,205.995,812800004.0
2006-02-20 09:30:00,205.996,206.042,205.927,206.03,781399997.0
2006-02-20 09:45:00,206.038,206.271,206.017,206.095,789700004.0
2006-02-20 10:00:00,206.118,206.12,205.984,206.063,722200000.0
2006-02-20 10:15:00,206.062,206.074,205.86,205.866,757299999.0
2006-02-20 10:30:00,205.864,205.931,205.766,205.907,801700002.0
2006-02-20 10:45:00,205.913,205.993,205.863,205.869,666699999.0
2006-02-20 11:00:00,205.869,205.882,205.742,205.805,683999999.0
2006-02-20 11:15:00,205.807,205.866,205.728,205.827,721800001.0
2006-02-20 11:30:00,205.82,205.91,205.789,205.897,724100004.0
2006-02-20 11:45:00,205.888,206.056,205.888,206.025,676600002.0
2006-02-20 12:00:00,206.036,206.036,205.925,205.955,773700001.0
2006-02-20 12:15:00,205.946,206.076,205.895,206.042,714100002.0
2006-02-20 12:30:00,206.039,206.075,206.001,206.004,838200000.0
2006-02-20 12:45:00,206.02,206.044,205.855,205.859,734399999.0
2006-02-20 13:00:00,205.849,205.898,205.77,205.86,740099999.0
2006-02-20 13:15:00,205.85,205.908,205.814,205.904,721400003.0
2006-02-20 13:30:00,205.897,205.944,205.888,205.925,721099997.0
2006-02-20 13:45:00,205.915,206.051,205.906,206.026,748400003.0
2006-02-20 14:00:00,206.003,206.137,205.971,206.133,698300000.0
2006-02-20 14:15:00,206.141,206.145,205.914,205.99,661000000.0
2006-02-20 14:30:00,205.969,205.981,205.87,205.891,664199999.0
2006-02-20 14:45:00,205.879,205.948,205.876,205.93,676300001.0
2006-02-20 15:00:00,205.932,206.02,205.915,206.007,576800003.0
2006-02-20 15:15:00,206.007,206.044,205.98,206.0,748400000.0
2006-02-20 15:30:00,206.004,206.134,205.997,206.12,693499998.0
2006-02-20 15:45:00,206.119,206.128,206.005,206.043,668900002.0
2006-02-20 16:00:00,206.035,206.112,206.019,206.073,635000000.0
2006-02-20 16:15:00,206.087,206.095,205.993,206.045,729499996.0
2006-02-20 16:30:00,206.035,206.139,206.029,206.1,858499997.0
2006-02-20 16:45:00,206.09,206.193,206.041,206.193,867300000.0
2006-02-20 17:00:00,206.197,206.29,206.176,206.274,744900005.0
2006-02-20 17:15:00,206.271,206.271,206.167,206.248,693999996.0
2006-02-20 17:30:00,206.239,206.27,206.087,206.185,724799998.0
2006-02-20 17:45:00,206.194,206.307,206.159,206.299,701300000.0
2006-02-20 18:00:00,206.32,206.323,206.195,206.287,8074300011.0
2006-02-20 18:15:00,206.289,206.317,206.216,206.278,7307400004.0
2006-02-20 18:30:00,206.29,206.319,206.211,206.282,4668400002.0
2006-02-20 18:45:00,206.282,206.356,206.271,206.3,3215199997.0
2006-02-20 19:00:00,206.29,206.311,206.162,206.202,3201700004.0
2006-02-20 19:15:00,206.2,206.251,206.164,206.227,3139900000.0
2006-02-20 19:30:00,206.222,206.296,206.191,206.203,3470399995.0
2006-02-20 19:45:00,206.206,206.268,206.194,206.227,2550499995.0
2006-02-20 20:00:00,206.222,206.304,206.18,206.287,2625400003.0
2006-02-20 20:15:00,206.295,206.307,206.254,206.279,3409300003.0
2006-02-20 20:30:00,206.289,206.311,206.16,206.177,4063799994.0
2006-02-20 20:45:00,206.172,206.218,206.143,206.187,4012300000.0
2006-02-20 21:00:00,206.172,206.172,206.015,206.045,2806400000.0
2006-02-20 21:15:00,206.042,206.092,206.026,206.075,2977500000.0
2006-02-20 21:30:00,206.08,206.102,206.016,206.057,1370900001.0
2006-02-20 21:45:00,206.064,206.105,205.998,206.093,1220100000.0
2006-02-20 22:00:00,206.077,206.1,206.022,206.025,1474800002.0
2006-02-20 22:15:00,206.025,206.083,206.017,206.083,1540299998.0
2006-02-20 22:30:00,206.09,206.12,206.077,206.102,1297800000.0
2006-02-20 22:45:00,206.112,206.22,206.102,206.181,1162000000.0
2006-02-20 23:00:00,206.178,206.185,206.105,206.155,602800002.0
2006-02-20 23:15:00,206.155,206.201,206.06,206.06,618800000.0
2006-02-20 23:30:00,206.084,206.11,206.042,206.1,743199999.0
2006-02-20 23:45:00,206.113,206.197,206.075,206.09,731200001.0
2006-02-21 00:00:00,206.119,206.25,206.119,206.169,842999999.0
2006-02-21 00:15:00,206.187,206.291,206.159,206.2,855100002.0
2006-02-21 00:30:00,206.2,206.213,206.17,206.194,581600000.0
2006-02-21 00:45:00,206.185,206.359,206.18,206.278,685300001.0
2006-02-21 01:00:00,206.284,206.378,206.278,206.319,600100000.0
2006-02-21 01:15:00,206.325,206.364,206.243,206.252,747400000.0
2006-02-21 01:30:00,206.252,206.391,206.227,206.384,703599996.0
2006-02-21 01:45:00,206.39,206.451,206.355,206.414,704399996.0
2006-02-21 02:00:00,206.424,206.478,206.389,206.438,616900001.0
2006-02-21 02:15:00,206.436,206.502,206.422,206.451,694000000.0
2006-02-21 02:30:00,206.445,206.541,206.422,206.505,754400002.0
2006-02-21 02:45:00,206.494,206.517,206.316,206.37,777200003.0
2006-02-21 03:00:00,206.369,206.417,206.3,206.324,645400001.0
2006-02-21 03:15:00,206.344,206.454,206.327,206.42,654999998.0
2006-02-21 03:30:00,206.402,206.466,206.343,206.423,718699998.0
2006-02-21 03:45:00,206.452,206.529,206.434,206.502,849800000.0
2006-02-21 04:00:00,206.493,206.553,206.477,206.503,813199999.0
2006-02-21 04:15:00,206.514,206.621,206.498,206.58,767600000.0
2006-02-21 04:30:00,206.583,206.648,206.562,206.587,585299999.0
2006-02-21 04:45:00,206.582,206.657,206.572,206.619,759900001.0
2006-02-21 05:00:00,206.617,206.64,206.54,206.565,760200000.0
2006-02-21 05:15:00,206.556,206.659,206.548,206.608,831200002.0
2006-02-21 05:30:00,206.616,206.632,206.506,206.538,741900005.0
2006-02-21 05:45:00,206.543,206.632,206.492,206.562,721200000.0
2006-02-21 06:00:00,206.548,206.581,206.503,206.577,585399998.0
2006-02-21 06:15:00,206.574,206.583,206.496,206.537,795700001.0
2006-02-21 06:30:00,206.529,206.651,206.512,206.645,693800001.0
2006-02-21 06:45:00,206.627,206.646,206.564,206.58,705700002.0
2006-02-21 07:00:00,206.579,206.65,206.569,206.601,643399998.0
2006-02-21 07:15:00,206.589,206.627,206.548,206.605,722400001.0
2006-02-21 07:30:00,206.598,206.63,206.544,206.592,748600001.0
2006-02-21 07:45:00,206.595,206.595,206.488,206.517,873200000.0
2006-02-21 08:00:00,206.517,206.552,206.428,206.465,691900001.0
2006-02-21 08:15:00,206.464,206.674,206.464,206.674,593000001.0
2006-02-21 08:30:00,206.679,206.722,206.616,206.638,860600002.0
2006-02-21 08:45:00,206.634,206.683,206.591,206.663,762200003.0
2006-02-21 09:00:00,206.651,206.722,206.63,206.697,682200002.0
2006-02-21 09:15:00,206.707,206.714,206.558,206.591,689399998.0
2006-02-21 09:30:00,206.602,206.698,206.561,206.631,680200004.0
2006-02-21 09:45:00,206.631,206.651,206.518,206.633,746600000.0
2006-02-21 10:00:00,206.63,206.755,206.545,206.695,650199999.0
2006-02-21 10:15:00,206.68,206.836,206.652,206.804,674799998.0
2006-02-21 10:30:00,206.8,206.92,206.77,206.896,825000000.0
2006-02-21 10:45:00,206.909,206.922,206.818,206.914,734000001.0
2006-02-21 11:00:00,206.921,206.961,206.756,206.822,644700000.0
2006-02-21 11:15:00,206.822,206.879,206.763,206.763,603299999.0
2006-02-21 11:30:00,206.755,206.86,206.725,206.845,783100001.0
2006-02-21 11:45:00,206.845,206.909,206.845,206.892,767499999.0
2006-02-21 12:00:00,206.904,206.927,206.864,206.923,810099998.0
2006-02-21 12:15:00,206.932,207.12,206.932,207.029,781499999.0
2006-02-21 12:30:00,207.022,207.106,206.996,207.049,733599999.0
2006-02-21 12:45:00,207.046,207.183,207.032,207.157,803400001.0
2006-02-21 13:00:00,207.151,207.162,207.008,207.051,873900003.0
2006-02-21 13:15:00,207.051,207.129,207.04,207.054,787300000.0
2006-02-21 13:30:00,207.042,207.365,207.042,207.287,714400004.0
2006-02-21 13:45:00,207.272,207.568,207.272,207.39,836899998.0
2006-02-21 14:00:00,207.341,207.506,207.336,207.425,719400002.0
2006-02-21 14:15:00,207.437,207.459,207.29,207.305,660500000.0
2006-02-21 14:30:00,207.278,207.409,207.272,207.308,672199998.0
2006-02-21 14:45:00,207.294,207.524,207.259,207.524,791800000.0
2006-02-21 15:00:00,207.546,207.714,207.462,207.575,695600003.0
2006-02-21 15:15:00,207.562,207.71,207.538,207.672,707799999.0
2006-02-21 15:30:00,207.672,207.688,207.572,207.608,731799997.0
2006-02-21 15:45:00,207.598,207.619,207.35,207.362,725100002.0
2006-02-21 16:00:00,207.361,207.43,207.325,207.397,679199998.0
2006-02-21 16:15:00,207.405,207.485,207.378,207.406,680999998.0
2006-02-21 16:30:00,207.391,207.53,207.388,207.456,770300001.0
2006-02-21 16:45:00,207.443,207.537,207.414,207.526,733800001.0
2006-02-21 17:00:00,207.537,207.537,207.334,207.456,755599998.0
2006-02-21 17:15:00,207.467,207.49,207.257,207.304,919500002.0
2006-02-21 17:30:00,207.31,207.328,207.169,207.228,687600004.0
2006-02-21 17:45:00,207.238,207.283,207.12,207.232,738600004.0
2006-02-21 18:00:00,207.257,207.272,207.157,207.195,7755800015.0
2006-02-21 18:15:00,207.217,207.31,207.19,207.29,7493200001.0
2006-02-21 18:30:00,207.297,207.329,207.24,207.292,4815300009.0
2006-02-21 18:45:00,207.295,207.357,207.225,207.332,3047200000.0
2006-02-21 19:00:00,207.314,207.325,207.186,207.247,2876300007.0
2006-02-21 19:15:00,207.257,207.273,207.176,207.185,3257000001.0
2006-02-21 19:30:00,207.185,207.286,207.185,207.242,3206900000.0
2006-02-21 19:45:00,207.249,207.287,207.213,207.22,2348699995.0
2006-02-21 20:00:00,207.216,207.281,207.19,207.26,2572899999.0
2006-02-21 20:15:00,207.27,207.358,207.265,207.285,3561899990.0
2006-02-21 20:30:00,207.29,207.448,207.237,207.413,4027300002.0
2006-02-21 20:45:00,207.411,207.413,207.263,207.338,4099300002.0
2006-02-21 21:00:00,207.329,207.329,207.16,207.274,2961499996.0
2006-02-21 21:15:00,207.272,207.296,207.111,207.201,2745999995.0
2006-02-21 21:30:00,207.197,207.202,207.1,207.132,1231700000.0
2006-02-21 21:45:00,207.143,207.237,207.134,207.176,1212500001.0
2006-02-21 22:00:00,207.16,207.299,207.137,207.26,1607099999.0
2006-02-21 22:15:00,207.265,207.321,207.265,207.304,1473300000.0
2006-02-21 22:30:00,207.307,207.401,207.298,207.37,1399300003.0
2006-02-21 22:45:00,207.374,207.389,207.265,207.272,1138200002.0
2006-02-21 23:00:00,207.263,207.284,207.204,207.238,665699999.0
2006-02-21 23:15:00,207.244,207.244,207.162,207.17,717799999.0
2006-02-21 23:30:00,207.196,207.196,207.144,207.171,808400005.0
2006-02-21 23:45:00,207.171,207.188,207.152,207.16,609099999.0
2006-02-22 00:00:00,207.16,207.337,207.133,207.325,919499996.0
2006-02-22 00:15:00,207.326,207.372,207.302,207.32,756200002.0
2006-02-22 00:30:00,207.315,207.41,207.315,207.33,559499998.0
2006-02-22 00:45:00,207.296,207.307,207.175,207.198,688600002.0
2006-02-22 01:00:00,207.207,207.398,207.2,207.371,707700001.0
2006-02-22 01:15:00,207.372,207.393,207.322,207.345,681800002.0
2006-02-22 01:30:00,207.342,207.38,207.318,207.369,615900002.0
2006-02-22 01:45:00,207.362,207.379,207.278,207.331,784999998.0
2006-02-22 02:00:00,207.316,207.385,207.286,207.371,702399997.0
2006-02-22 02:15:00,207.38,207.443,207.355,207.399,765799997.0
2006-02-22 02:30:00,207.395,207.4,207.34,207.363,821799996.0
2006-02-22 02:45:00,207.331,207.337,207.234,207.251,721600001.0
2006-02-22 03:00:00,207.239,207.27,207.028,207.054,774400000.0
2006-02-22 03:15:00,207.05,207.065,206.74,206.805,785899999.0
2006-02-22 03:30:00,206.771,206.86,206.731,206.752,801600004.0
2006-02-22 03:45:00,206.747,206.847,206.717,206.783,769000002.0
2006-02-22 04:00:00,206.773,206.865,206.723,206.853,881000000.0
2006-02-22 04:15:00,206.855,206.926,206.804,206.825,791600004.0
2006-02-22 04:30:00,206.816,206.852,206.769,206.802,584399997.0
2006-02-22 04:45:00,206.788,206.862,206.788,206.834,799899997.0
2006-02-22 05:00:00,206.837,206.856,206.73,206.828,721600001.0
2006-02-22 05:15:00,206.834,206.941,206.831,206.888,759199998.0
2006-02-22 05:30:00,206.895,206.914,206.828,206.903,754400002.0
2006-02-22 05:45:00,206.91,206.947,206.843,206.895,767600000.0
2006-02-22 06:00:00,206.892,206.999,206.873,206.937,792500001.0
2006-02-22 06:15:00,206.941,206.97,206.904,206.934,870499999.0
2006-02-22 06:30:00,206.939,207.075,206.939,207.067,854300001.0
2006-02-22 06:45:00,207.074,207.09,207.03,207.045,743900003.0
2006-02-22 07:00:00,207.04,207.09,207.014,207.078,694400005.0
2006-02-22 07:15:00,207.068,207.093,207.006,207.051,615900000.0
2006-02-22 07:30:00,207.054,207.078,207.021,207.038,675800000.0
2006-02-22 07:45:00,207.034,207.056,206.973,207.045,726000000.0
2006-02-22 08:00:00,207.041,207.131,207.0,207.096,631300001.0
2006-02-22 08:15:00,207.091,207.119,207.01,207.01,720000000.0
2006-02-22 08:30:00,207.007,207.079,206.956,206.982,824200001.0
2006-02-22 08:45:00,206.975,207.004,206.888,206.926,645099999.0
2006-02-22 09:00:00,206.934,207.023,206.912,207.005,679700000.0
2006-02-22 09:15:00,207.009,207.035,206.96,206.992,648099999.0
2006-02-22 09:30:00,206.992,207.027,206.836,206.857,626399999.0
2006-02-22 09:45:00,206.848,206.881,206.791,206.85,772699998.0
2006-02-22 10:00:00,206.853,206.955,206.851,206.863,697100000.0
2006-02-22 10:15:00,206.865,206.934,206.799,206.902,681300003.0
2006-02-22 10:30:00,206.9,207.002,206.857,206.967,725000001.0
2006-02-22 10:45:00,206.982,207.138,206.911,207.12,646100001.0
2006-02-22 11:00:00,207.141,207.178,206.845,206.845,690999999.0
2006-02-22 11:15:00,206.838,206.953,206.822,206.922,840100001.0
2006-02-22 11:30:00,207.017,207.249,206.954,207.118,710900000.0
2006-02-22 11:45:00,207.121,207.135,206.956,207.094,799399995.0
2006-02-22 12:00:00,207.094,207.094,206.946,206.955,759700003.0
2006-02-22 12:15:00,206.949,206.97,206.824,206.868,852299999.0
2006-02-22 12:30:00,206.845,206.848,206.553,206.725,838400002.0
2006-02-22 12:45:00,206.738,206.827,206.609,206.796,709399999.0
2006-02-22 13:00:00,206.797,206.861,206.707,206.725,727799999.0
2006-02-22 13:15:00,206.728,206.76,206.607,206.627,755600001.0
2006-02-22 13:30:00,206.619,206.647,206.544,206.562,713300004.0
2006-02-22 13:45:00,206.543,206.631,206.52,206.618,739299998.0
2006-02-22 14:00:00,206.611,206.776,206.605,206.689,767400003.0
2006-02-22 14:15:00,206.702,206.715,206.576,206.669,714599999.0
2006-02-22 14:30:00,206.65,206.696,206.606,206.659,642899999.0
2006-02-22 14:45:00,206.657,206.698,206.574,206.578,668699999.0
2006-02-22 15:00:00,206.558,206.558,206.259,206.305,774700001.0
2006-02-22 15:15:00,206.306,206.381,206.146,206.216,705700002.0
2006-02-22 15:30:00,206.195,206.304,206.04,206.179,729800000.0
2006-02-22 15:45:00,206.18,206.226,206.02,206.078,775899998.0
2006-02-22 16:00:00,206.066,206.213,206.031,206.197,789000001.0
2006-02-22 16:15:00,206.211,206.353,206.169,206.284,701800001.0
2006-02-22 16:30:00,206.272,206.375,206.228,206.321,896400003.0
2006-02-22 16:45:00,206.318,206.343,206.209,206.286,843999999.0
2006-02-22 17:00:00,206.273,206.361,206.245,206.353,773500002.0
2006-02-22 17:15:00,206.353,206.373,206.242,206.266,680700000.0
2006-02-22 17:30:00,206.274,206.385,206.251,206.358,725499997.0
2006-02-22 17:45:00,206.36,206.36,206.231,206.3,675900002.0
2006-02-22 18:00:00,206.327,206.354,206.153,206.272,8137699998.0
2006-02-22 18:15:00,206.278,206.446,206.175,206.424,7575600003.0
2006-02-22 18:30:00,206.434,206.525,206.352,206.377,4529899995.0
2006-02-22 18:45:00,206.381,206.498,206.349,206.477,3003600000.0
2006-02-22 19:00:00,206.462,206.514,206.389,206.485,2920200005.0
2006-02-22 19:15:00,206.484,206.586,206.459,206.576,3206799998.0
2006-02-22 19:30:00,206.572,206.628,206.5,206.59,3074699999.0
2006-02-22 19:45:00,206.599,206.626,206.548,206.55,2307400001.0
2006-02-22 20:00:00,206.556,206.603,206.5,206.594,2540400000.0
2006-02-22 20:15:00,206.61,206.695,206.601,206.657,3781299999.0
2006-02-22 20:30:00,206.662,206.736,206.642,206.722,3937800002.0
2006-02-22 20:45:00,206.732,206.768,206.711,206.743,3706099993.0
2006-02-22 21:00:00,206.742,206.771,206.683,206.693,2937000005.0
2006-02-22 21:15:00,206.694,206.73,206.626,206.66,2956599998.0
2006-02-22 21:30:00,206.652,206.685,206.498,206.593,1402300000.0
2006-02-22 21:45:00,206.61,206.614,206.513,206.551,1099299999.0
2006-02-22 22:00:00,206.543,206.573,206.504,206.538,1344100001.0
2006-02-22 22:15:00,206.543,206.565,206.458,206.47,1453899997.0
2006-02-22 22:30:00,206.466,206.516,206.463,206.499,1383899999.0
2006-02-22 22:45:00,206.502,206.635,206.476,206.622,1172300001.0
2006-02-22 23:00:00,206.621,206.633,206.458,206.546,778700002.0
2006-02-22 23:15:00,206.553,206.584,206.449,206.449,691299998.0
2006-02-22 23:30:00,206.474,206.591,206.453,206.579,761000001.0
2006-02-22 23:45:00,206.588,206.67,206.585,206.66,636000001.0
2006-02-23 00:00:00,206.674,206.674,206.419,206.52,782499998.0
2006-02-23 00:15:00,206.519,206.559,206.442,206.513,920800000.0
2006-02-23 00:30:00,206.5,206.535,206.462,206.482,569600000.0
2006-02-23 00:45:00,206.481,206.515,206.47,206.501,673299999.0
2006-02-23 01:00:00,206.512,206.512,206.401,206.465,816700003.0
2006-02-23 01:15:00,206.48,206.509,206.387,206.407,659400000.0
2006-02-23 01:30:00,206.414,206.414,206.217,206.343,723500000.0
2006-02-23 01:45:00,206.349,206.412,206.274,206.395,621700001.0
2006-02-23 02:00:00,206.392,206.499,206.384,206.42,860599995.0
2006-02-23 02:15:00,206.427,206.543,206.381,206.425,763800001.0
2006-02-23 02:30:00,206.418,206.445,206.295,206.321,735900001.0
2006-02-23 02:45:00,206.31,206.341,206.221,206.261,655000001.0
2006-02-23 03:00:00,206.252,206.278,206.104,206.136,599999999.0
2006-02-23 03:15:00,206.138,206.165,206.008,206.145,772100000.0
2006-02-23 03:30:00,206.134,206.206,206.098,206.113,709200000.0
2006-02-23 03:45:00,206.119,206.221,206.114,206.148,600600000.0
2006-02-23 04:00:00,206.144,206.24,206.104,206.24,778999998.0
2006-02-23 04:15:00,206.243,206.252,206.179,206.189,617299999.0
2006-02-23 04:30:00,206.186,206.222,206.152,206.18,675800002.0
2006-02-23 04:45:00,206.17,206.213,206.14,206.14,788200005.0
2006-02-23 05:00:00,206.15,206.199,206.121,206.132,705999996.0
2006-02-23 05:15:00,206.109,206.109,205.85,205.85,833800002.0
2006-02-23 05:30:00,205.85,205.914,205.732,205.764,768600000.0
2006-02-23 05:45:00,205.772,205.887,205.772,205.79,753299998.0
2006-02-23 06:00:00,205.804,205.821,205.675,205.685,722800000.0
2006-02-23 06:15:00,205.686,205.735,205.521,205.623,828000000.0
2006-02-23 06:30:00,205.578,205.578,205.201,205.225,740600001.0
2006-02-23 06:45:00,205.231,205.368,205.096,205.315,929300002.0
2006-02-23 07:00:00,205.314,205.33,205.016,205.209,657899997.0
2006-02-23 07:15:00,205.201,205.206,205.004,205.151,754300000.0
2006-02-23 07:30:00,205.162,205.317,205.135,205.266,678600001.0
2006-02-23 07:45:00,205.267,205.288,205.039,205.131,933600002.0
2006-02-23 08:00:00,205.14,205.169,204.759,204.98,707200001.0
2006-02-23 08:15:00,204.982,205.001,204.837,204.94,734700002.0
2006-02-23 08:30:00,204.965,205.047,204.868,204.886,828600002.0
2006-02-23 08:45:00,204.867,205.092,204.847,204.992,769099997.0
2006-02-23 09:00:00,204.983,205.059,204.914,205.015,654600002.0
2006-02-23 09:15:00,205.05,205.165,205.05,205.129,900900001.0
2006-02-23 09:30:00,205.127,205.249,205.122,205.17,745100001.0
2006-02-23 09:45:00,205.169,205.285,205.121,205.285,684300000.0
2006-02-23 10:00:00,205.284,205.35,205.164,205.172,595299999.0
2006-02-23 10:15:00,205.184,205.271,205.134,205.172,715699998.0
2006-02-23 10:30:00,205.156,205.174,204.747,204.888,746899999.0
2006-02-23 10:45:00,204.902,205.057,204.864,204.925,708700001.0
2006-02-23 11:00:00,204.918,205.003,204.773,204.873,703200002.0
2006-02-23 11:15:00,204.892,205.127,204.892,205.064,840900000.0
2006-02-23 11:30:00,205.081,205.094,204.866,205.005,713099998.0
2006-02-23 11:45:00,205.021,205.163,204.889,205.133,754300000.0
2006-02-23 12:00:00,205.149,205.221,205.123,205.205,664700000.0
2006-02-23 12:15:00,205.198,205.314,205.158,205.195,600500001.0
2006-02-23 12:30:00,205.182,205.295,205.163,205.178,819500000.0
2006-02-23 12:45:00,205.183,205.237,205.079,205.115,739299999.0
2006-02-23 13:00:00,205.111,205.343,205.07,205.316,737500000.0
2006-02-23 13:15:00,205.31,205.325,205.142,205.142,720000001.0
2006-02-23 13:30:00,205.124,205.211,205.06,205.081,903499997.0
2006-02-23 13:45:00,205.07,205.16,205.07,205.129,651999999.0
2006-02-23 14:00:00,205.121,205.281,205.118,205.27,823399997.0
2006-02-23 14:15:00,205.276,205.276,205.133,205.164,714999999.0
2006-02-23 14:30:00,205.149,205.179,205.054,205.179,674599998.0
2006-02-23 14:45:00,205.187,205.321,205.187,205.26,744599999.0
2006-02-23 15:00:00,205.253,205.256,205.089,205.09,681300000.0
2006-02-23 15:15:00,205.055,205.122,204.957,205.033,616300000.0
2006-02-23 15:30:00,205.04,205.097,204.933,204.999,797199999.0
2006-02-23 15:45:00,205.001,205.052,204.976,204.984,804099999.0
2006-02-23 16:00:00,204.975,205.073,204.864,204.887,591400001.0
2006-02-23 16:15:00,204.908,205.192,204.896,205.08,855000001.0
2006-02-23 16:30:00,205.077,205.168,205.047,205.079,771699999.0
2006-02-23 16:45:00,205.09,205.233,205.054,205.22,845999999.0
2006-02-23 17:00:00,205.234,205.333,205.16,205.22,755400002.0
2006-02-23 17:15:00,205.231,205.256,205.118,205.161,611600000.0
2006-02-23 17:30:00,205.126,205.196,205.073,205.111,794300001.0
2006-02-23 17:45:00,205.138,205.194,205.011,205.025,737100004.0
2006-02-23 18:00:00,205.05,205.083,204.912,205.007,8171900005.0
2006-02-23 18:15:00,205.013,205.035,204.901,204.912,7575400000.0
2006-02-23 18:30:00,204.919,204.977,204.844,204.897,4601100001.0
2006-02-23 18:45:00,204.906,205.119,204.903,204.975,3121000004.0
2006-02-23 19:00:00,204.949,204.96,204.714,204.825,2791199994.0
2006-02-23 19:15:00,204.835,204.928,204.674,204.818,2937000002.0
2006-02-23 19:30:00,204.826,205.012,204.819,205.002,3455400001.0
2006-02-23 19:45:00,205.01,205.214,204.965,205.187,2581400004.0
2006-02-23 20:00:00,205.192,205.199,204.959,204.968,2590699998.0
2006-02-23 20:15:00,204.982,205.098,204.982,205.073,3536300000.0
2006-02-23 20:30:00,205.082,205.134,205.015,205.129,4003899998.0
2006-02-23 20:45:00,205.148,205.201,204.928,204.958,3935099998.0
2006-02-23 21:00:00,204.977,205.125,204.977,205.065,3079799999.0
2006-02-23 21:15:00,205.062,205.063,204.935,204.945,2995199997.0
2006-02-23 21:30:00,204.937,205.003,204.874,204.971,1428999999.0
2006-02-23 21:45:00,204.977,205.167,204.975,205.15,1141200004.0
2006-02-23 22:00:00,205.145,205.17,205.027,205.055,1467699999.0
2006-02-23 22:15:00,205.064,205.133,205.02,205.119,1402000002.0
2006-02-23 22:30:00,205.131,205.204,205.125,205.175,1414300005.0
2006-02-23 22:45:00,205.179,205.257,205.142,205.147,973200001.0
2006-02-23 23:00:00,205.142,205.22,205.13,205.177,671400000.0
2006-02-23 23:15:00,205.191,205.219,205.153,205.197,729999999.0
2006-02-23 23:30:00,205.215,205.226,205.17,205.173,812600004.0
2006-02-23 23:45:00,205.165,205.165,205.06,205.06,778800002.0
2006-02-24 00:00:00,205.09,205.174,204.974,204.986,760900005.0
2006-02-24 00:15:00,205.045,205.088,204.958,205.017,843399999.0
2006-02-24 00:30:00,205.017,205.063,204.93,204.945,588300003.0
2006-02-24 00:45:00,204.939,205.008,204.833,204.967,738200001.0
2006-02-24 01:00:00,204.972,205.11,204.966,205.005,708300003.0
2006-02-24 01:15:00,205.012,205.143,204.979,205.138,666099999.0
2006-02-24 01:30:00,205.134,205.134,205.05,205.068,756300000.0
2006-02-24 01:45:00,205.061,205.109,205.029,205.034,802099997.0
2006-02-24 02:00:00,205.039,205.09,204.768,204.768,846200001.0
2006-02-24 02:15:00,204.787,204.788,204.089,204.094,696800001.0
2006-02-24 02:30:00,204.109,204.508,204.109,204.508,809900002.0
2006-02-24 02:45:00,204.459,204.469,204.254,204.421,666399999.0
2006-02-24 03:00:00,204.424,204.496,204.193,204.248,793899996.0
2006-02-24 03:15:00,204.25,204.35,204.136,204.31,705900001.0
2006-02-24 03:30:00,204.304,204.359,204.168,204.197,630700001.0
2006-02-24 03:45:00,204.209,204.268,204.139,204.177,797000003.0
2006-02-24 04:00:00,204.153,204.376,204.124,204.276,770300003.0
2006-02-24 04:15:00,204.281,204.421,204.219,204.42,664500000.0
2006-02-24 04:30:00,204.439,204.443,204.223,204.258,555100001.0
2006-02-24 04:45:00,204.25,204.359,204.25,204.341,654699999.0
2006-02-24 05:00:00,204.333,204.387,204.314,204.355,717199997.0
2006-02-24 05:15:00,204.342,204.502,204.312,204.49,733799999.0
2006-02-24 05:30:00,204.489,204.507,204.407,204.428,711099999.0
2006-02-24 05:45:00,204.432,204.502,204.407,204.43,743800003.0
2006-02-24 06:00:00,204.436,204.497,204.369,204.472,751100001.0
2006-02-24 06:15:00,204.474,204.508,204.455,204.488,682100000.0
2006-02-24 06:30:00,204.476,204.483,204.421,204.47,722099999.0
2006-02-24 06:45:00,204.472,204.539,204.459,204.483,728599999.0
2006-02-24 07:00:00,204.47,204.485,204.321,204.334,739299999.0
2006-02-24 07:15:00,204.335,204.358,204.261,204.323,815700002.0
2006-02-24 07:30:00,204.32,204.348,204.242,204.345,736599999.0
2006-02-24 07:45:00,204.356,204.4,204.305,204.355,772999997.0
2006-02-24 08:00:00,204.36,204.502,204.355,204.385,649099998.0
2006-02-24 08:15:00,204.363,204.382,204.304,204.365,661200002.0
2006-02-24 08:30:00,204.362,204.454,204.333,204.375,707100001.0
2006-02-24 08:45:00,204.36,204.423,204.301,204.423,611499998.0
2006-02-24 09:00:00,204.411,204.411,204.272,204.322,732500004.0
2006-02-24 09:15:00,204.334,204.35,204.244,204.274,869900007.0
2006-02-24 09:30:00,204.27,204.32,204.232,204.272,772799999.0
2006-02-24 09:45:00,204.271,204.434,204.153,204.387,792999998.0
2006-02-24 10:00:00,204.408,204.487,204.256,204.469,762299999.0
2006-02-24 10:15:00,204.449,204.852,204.449,204.648,795600000.0
2006-02-24 10:30:00,204.629,204.703,204.491,204.517,869599999.0
2006-02-24 10:45:00,204.535,204.535,204.362,204.364,749099998.0
2006-02-24 11:00:00,204.348,204.371,204.179,204.192,670199999.0
2006-02-24 11:15:00,204.193,204.26,204.071,204.164,776099998.0
2006-02-24 11:30:00,204.156,204.213,203.996,204.036,809400000.0
2006-02-24 11:45:00,204.028,204.084,203.964,204.03,723300003.0
2006-02-24 12:00:00,204.057,204.058,203.937,204.043,968300006.0
2006-02-24 12:15:00,204.048,204.085,203.946,204.061,747400002.0
2006-02-24 12:30:00,204.056,204.16,204.037,204.102,761400001.0
2006-02-24 12:45:00,204.097,204.205,204.048,204.153,774099998.0
2006-02-24 13:00:00,204.152,204.179,204.014,204.118,897700001.0
2006-02-24 13:15:00,204.111,204.229,203.982,204.2,762900000.0
2006-02-24 13:30:00,204.207,204.274,204.183,204.271,766900001.0
2006-02-24 13:45:00,204.272,204.314,204.191,204.21,763099999.0
2006-02-24 14:00:00,204.198,204.269,204.189,204.269,656900000.0
2006-02-24 14:15:00,204.281,204.528,204.261,204.41,752300003.0
2006-02-24 14:30:00,204.391,204.45,204.316,204.363,673400000.0
2006-02-24 14:45:00,204.362,204.392,204.285,204.312,805899999.0
2006-02-24 15:00:00,204.327,204.411,204.285,204.407,838100002.0
2006-02-24 15:15:00,204.416,204.477,204.337,204.34,625300001.0
2006-02-24 15:30:00,204.312,204.425,204.252,204.26,761299998.0
2006-02-24 15:45:00,204.273,204.325,204.164,204.19,752099997.0
2006-02-24 16:00:00,204.169,204.194,204.119,204.151,582200001.0
2006-02-24 16:15:00,204.169,204.258,204.158,204.251,800900001.0
2006-02-24 16:30:00,204.233,204.233,203.846,204.068,781900001.0
2006-02-24 16:45:00,204.07,204.089,203.984,204.007,888100004.0
2006-02-24 17:00:00,204.011,204.31,203.976,204.141,811600000.0
2006-02-24 17:15:00,204.147,204.234,203.942,204.041,787799997.0
2006-02-24 17:30:00,204.059,204.126,203.905,203.915,818900002.0
2006-02-24 17:45:00,203.941,203.951,203.799,203.799,673000000.0
2006-02-24 18:00:00,203.824,204.005,203.794,203.891,7870800001.0
2006-02-24 18:15:00,203.894,204.044,203.866,203.887,7859299998.0
2006-02-24 18:30:00,203.899,204.052,203.858,203.983,4694400000.0
2006-02-24 18:45:00,203.985,204.023,203.817,203.877,2908900004.0
2006-02-24 19:00:00,203.866,204.196,203.866,204.15,2973700004.0
2006-02-24 19:15:00,204.156,204.223,204.13,204.176,3060500005.0
2006-02-24 19:30:00,204.169,204.169,203.825,203.828,3411299997.0
2006-02-24 19:45:00,203.821,203.864,203.747,203.795,2367400002.0
2006-02-24 20:00:00,203.805,203.824,203.686,203.702,2764800000.0
2006-02-24 20:15:00,203.699,203.808,203.639,203.77,3754100014.0
2006-02-24 20:30:00,203.772,203.828,203.71,203.718,3894400003.0
2006-02-24 20:45:00,203.719,203.82,203.708,203.808,3924599998.0
2006-02-24 21:00:00,203.805,203.976,203.777,203.941,2856799999.0
2006-02-24 21:15:00,203.932,203.982,203.879,203.956,3002299999.0
2006-02-24 21:30:00,203.956,204.094,203.936,204.05,1402900001.0
2006-02-24 21:45:00,204.052,204.074,203.913,203.966,1187599999.0
2006-02-24 22:00:00,203.952,203.974,203.785,203.82,1430400003.0
2006-02-24 22:15:00,203.818,203.908,203.796,203.89,1380000000.0
2006-02-24 22:30:00,203.885,203.923,203.861,203.874,1409300001.0
2006-02-24 22:45:00,203.879,203.885,203.766,203.781,1104999997.0
2006-02-24 23:00:00,203.77,203.898,203.77,203.885,662800000.0
2006-02-24 23:15:00,203.891,203.892,203.791,203.802,781100006.0
2006-02-24 23:30:00,203.833,203.866,203.795,203.857,671100001.0
2006-02-24 23:45:00,203.869,203.955,203.843,203.945,646900004.0
2006-02-27 00:00:00,203.76,203.915,203.76,203.793,692100001.0
2006-02-27 00:15:00,203.825,203.875,203.753,203.838,854899998.0
2006-02-27 00:30:00,203.82,203.916,203.648,203.682,592699998.0
2006-02-27 00:45:00,203.675,203.93,203.675,203.852,716899999.0
2006-02-27 01:00:00,203.858,204.03,203.803,203.991,779799998.0
2006-02-27 01:15:00,204.028,204.071,203.698,203.732,807899996.0
2006-02-27 01:30:00,203.772,203.838,203.637,203.68,594600001.0
2006-02-27 01:45:00,203.684,203.726,203.598,203.641,736000000.0
2006-02-27 02:00:00,203.639,203.758,203.345,203.41,694100000.0
2006-02-27 02:15:00,203.429,203.439,203.174,203.222,723200000.0
2006-02-27 02:30:00,203.223,203.321,202.582,202.602,685600002.0
2006-02-27 02:45:00,202.603,202.834,202.3,202.475,714499999.0
2006-02-27 03:00:00,202.438,202.748,202.393,202.595,728399996.0
2006-02-27 03:15:00,202.611,202.628,202.492,202.568,789000001.0
2006-02-27 03:30:00,202.554,202.616,202.484,202.559,776900001.0
2006-02-27 03:45:00,202.541,202.581,201.777,201.946,682899998.0
2006-02-27 04:00:00,201.952,202.152,201.918,202.146,835300000.0
2006-02-27 04:15:00,202.166,202.269,202.108,202.26,607100000.0
2006-02-27 04:30:00,202.272,202.321,202.196,202.239,754599999.0
2006-02-27 04:45:00,202.232,202.371,202.195,202.349,737299998.0
2006-02-27 05:00:00,202.337,202.444,202.316,202.379,928399999.0
2006-02-27 05:15:00,202.379,202.408,202.26,202.274,817799999.0
2006-02-27 05:30:00,202.295,202.3,202.111,202.123,690499996.0
2006-02-27 05:45:00,202.127,202.162,202.009,202.156,774500003.0
2006-02-27 06:00:00,202.151,202.292,202.113,202.204,647499999.0
2006-02-27 06:15:00,202.205,202.233,202.074,202.122,731800000.0
2006-02-27 06:30:00,202.123,202.419,202.107,202.322,678900001.0
2006-02-27 06:45:00,202.319,202.456,202.309,202.401,742100002.0
2006-02-27 07:00:00,202.414,202.591,202.399,202.497,698500000.0
2006-02-27 07:15:00,202.488,202.493,202.351,202.419,635999999.0
2006-02-27 07:30:00,202.43,202.507,202.41,202.486,727900001.0
2006-02-27 07:45:00,202.485,202.602,202.452,202.483,761100002.0
2006-02-27 08:00:00,202.501,202.51,202.351,202.425,670600003.0
2006-02-27 08:15:00,202.408,202.496,202.371,202.493,692100001.0
2006-02-27 08:30:00,202.495,202.57,202.413,202.465,804800000.0
2006-02-27 08:45:00,202.456,202.594,202.456,202.55,748699996.0
2006-02-27 09:00:00,202.534,202.534,202.311,202.358,725300002.0
2006-02-27 09:15:00,202.373,202.387,202.316,202.363,701399999.0
2006-02-27 09:30:00,202.389,202.43,202.299,202.354,712700002.0
2006-02-27 09:45:00,202.351,202.376,202.253,202.311,800399998.0
2006-02-27 10:00:00,202.279,202.34,202.136,202.225,653500001.0
2006-02-27 10:15:00,202.22,202.225,202.099,202.123,761500002.0
2006-02-27 10:30:00,202.132,202.158,201.652,201.709,771900001.0
2006-02-27 10:45:00,201.732,201.848,201.673,201.726,630800000.0
2006-02-27 11:00:00,201.735,201.941,201.699,201.927,689900004.0
2006-02-27 11:15:00,201.914,202.057,201.898,202.0,725999998.0
2006-02-27 11:30:00,201.973,201.993,201.852,201.855,777600001.0
2006-02-27 11:45:00,201.853,201.965,201.853,201.92,676100000.0
2006-02-27 12:00:00,201.93,201.955,201.814,201.946,885399999.0
2006-02-27 12:15:00,201.953,202.054,201.923,201.99,751099999.0
2006-02-27 12:30:00,201.98,202.113,201.98,202.05,759800002.0
2006-02-27 12:45:00,202.048,202.048,201.903,201.911,638300002.0
2006-02-27 13:00:00,201.904,202.047,201.797,202.032,914800002.0
2006-02-27 13:15:00,202.023,202.248,202.013,202.248,736200002.0
2006-02-27 13:30:00,202.252,202.281,202.122,202.181,644899997.0
2006-02-27 13:45:00,202.176,202.216,202.048,202.048,624899999.0
2006-02-27 14:00:00,202.042,202.281,202.025,202.222,695299997.0
2006-02-27 14:15:00,202.229,202.248,202.133,202.138,627400002.0
2006-02-27 14:30:00,202.11,202.3,202.081,202.283,771100003.0
2006-02-27 14:45:00,202.294,202.384,202.265,202.265,679200002.0
2006-02-27 15:00:00,202.264,202.355,202.166,202.237,729000002.0
2006-02-27 15:15:00,202.236,202.243,201.97,202.027,744799998.0
2006-02-27 15:30:00,202.032,202.082,201.975,202.044,593700000.0
2006-02-27 15:45:00,202.043,202.096,201.981,201.992,824099999.0
2006-02-27 16:00:00,201.993,202.04,201.94,201.969,661899998.0
2006-02-27 16:15:00,201.973,202.068,201.945,202.068,629800001.0
2006-02-27 16:30:00,202.07,202.103,201.943,201.982,742400001.0
2006-02-27 16:45:00,201.983,202.09,201.983,202.085,843700003.0
2006-02-27 17:00:00,202.073,202.214,202.022,202.054,664100000.0
2006-02-27 17:15:00,202.058,202.065,201.86,201.865,768199998.0
2006-02-27 17:30:00,201.881,202.001,201.822,201.981,692600003.0
2006-02-27 17:45:00,201.98,201.98,201.753,201.753,760800003.0
2006-02-27 18:00:00,201.755,201.967,201.738,201.897,8164299994.0
2006-02-27 18:15:00,201.905,201.95,201.817,201.857,7634700003.0
2006-02-27 18:30:00,201.859,201.91,201.748,201.907,4788900005.0
2006-02-27 18:45:00,201.924,202.005,201.828,201.847,3074100001.0
2006-02-27 19:00:00,201.834,201.969,201.805,201.935,2945899997.0
2006-02-27 19:15:00,201.933,201.993,201.798,201.901,3173499996.0
2006-02-27 19:30:00,201.898,201.965,201.836,201.855,3281900012.0
2006-02-27 19:45:00,201.863,201.963,201.863,201.934,2388600002.0
2006-02-27 20:00:00,201.938,202.027,201.895,201.94,2853399998.0
2006-02-27 20:15:00,201.95,202.03,201.934,202.002,3623900004.0
2006-02-27 20:30:00,202.016,202.055,201.982,202.043,4146500002.0
2006-02-27 20:45:00,202.045,202.087,201.981,202.005,3761100001.0
2006-02-27 21:00:00,202.005,202.154,201.989,202.12,2888999997.0
2006-02-27 21:15:00,202.125,202.199,202.121,202.173,2833500000.0
2006-02-27 21:30:00,202.172,202.185,202.007,202.05,1407599998.0
2006-02-27 21:45:00,202.052,202.109,201.982,202.012,1257500001.0
2006-02-27 22:00:00,202.006,202.124,202.006,202.05,1374600002.0
2006-02-27 22:15:00,202.06,202.125,202.039,202.122,1451100004.0
2006-02-27 22:30:00,202.124,202.145,202.07,202.12,1370200002.0
2006-02-27 22:45:00,202.136,202.209,202.101,202.128,1217999994.0
2006-02-27 23:00:00,202.126,202.223,202.126,202.162,624799998.0
2006-02-27 23:15:00,202.165,202.165,202.004,202.08,717900001.0
2006-02-27 23:30:00,202.093,202.157,202.053,202.14,709699998.0
2006-02-27 23:45:00,202.137,202.137,201.912,202.05,628900000.0
2006-02-28 00:00:00,202.015,202.022,201.875,201.923,678600001.0
2006-02-28 00:15:00,201.952,202.105,201.931,202.061,758199998.0
2006-02-28 00:30:00,202.059,202.107,201.973,202.107,623800000.0
2006-02-28 00:45:00,202.116,202.155,202.015,202.151,586600000.0
2006-02-28 01:00:00,202.163,202.215,202.108,202.123,651199998.0
2006-02-28 01:15:00,202.138,202.167,202.079,202.098,829700003.0
2006-02-28 01:30:00,202.091,202.229,202.061,202.188,693600001.0
2006-02-28 01:45:00,202.19,202.208,202.099,202.106,608800000.0
2006-02-28 02:00:00,202.121,202.218,202.103,202.162,712500003.0
2006-02-28 02:15:00,202.158,202.209,201.981,202.165,725700001.0
2006-02-28 02:30:00,202.182,202.284,202.059,202.126,811400000.0
2006-02-28 02:45:00,202.107,202.165,202.021,202.081,874799997.0
2006-02-28 03:00:00,202.075,202.083,201.96,202.08,671100003.0
2006-02-28 03:15:00,202.106,202.127,202.03,202.083,716399999.0
2006-02-28 03:30:00,202.073,202.105,201.971,202.011,834900000.0
2006-02-28 03:45:00,202.019,202.177,201.962,202.16,651100000.0
2006-02-28 04:00:00,202.164,202.369,202.164,202.356,807800001.0
2006-02-28 04:15:00,202.353,202.531,202.264,202.493,701300000.0
2006-02-28 04:30:00,202.497,202.499,202.409,202.426,617299998.0
2006-02-28 04:45:00,202.422,202.493,202.378,202.481,711800001.0
2006-02-28 05:00:00,202.485,202.49,202.388,202.405,661200001.0
2006-02-28 05:15:00,202.383,202.437,202.352,202.412,811600003.0
2006-02-28 05:30:00,202.423,202.578,202.4,202.504,812700002.0
2006-02-28 05:45:00,202.501,202.64,202.496,202.593,802899994.0
2006-02-28 06:00:00,202.598,202.726,202.54,202.555,694199998.0
2006-02-28 06:15:00,202.547,202.57,202.46,202.484,654900000.0
2006-02-28 06:30:00,202.481,202.508,202.411,202.472,696300000.0
2006-02-28 06:45:00,202.5,202.619,202.382,202.555,769200003.0
2006-02-28 07:00:00,202.546,202.559,202.466,202.495,796799997.0
2006-02-28 07:15:00,202.492,202.553,202.48,202.553,653100001.0
2006-02-28 07:30:00,202.555,202.586,202.459,202.461,690000002.0
2006-02-28 07:45:00,202.457,202.457,202.281,202.353,821100002.0
2006-02-28 08:00:00,202.344,202.344,202.108,202.165,633600000.0
2006-02-28 08:15:00,202.158,202.175,202.083,202.126,644200000.0
2006-02-28 08:30:00,202.121,202.156,202.082,202.145,759300003.0
2006-02-28 08:45:00,202.141,202.168,202.055,202.085,769100001.0
2006-02-28 09:00:00,202.04,202.067,201.956,202.032,749700005.0
2006-02-28 09:15:00,202.035,202.098,202.001,202.091,764899997.0
2006-02-28 09:30:00,202.093,202.232,202.084,202.204,705099999.0
2006-02-28 09:45:00,202.213,202.344,202.173,202.219,684200000.0
2006-02-28 10:00:00,202.215,202.241,202.125,202.168,719800000.0
2006-02-28 10:15:00,202.18,202.27,202.124,202.166,820700003.0
2006-02-28 10:30:00,202.171,202.23,202.144,202.213,746699999.0
2006-02-28 10:45:00,202.233,202.358,202.215,202.297,770400005.0
2006-02-28 11:00:00,202.307,202.375,202.286,202.312,622000000.0
2006-02-28 11:15:00,202.307,202.531,202.288,202.509,874900001.0
2006-02-28 11:30:00,202.516,202.539,202.336,202.413,717400000.0
2006-02-28 11:45:00,202.411,202.486,202.385,202.398,744199999.0
2006-02-28 12:00:00,202.41,202.627,202.397,202.614,754500002.0
2006-02-28 12:15:00,202.608,202.801,202.602,202.775,748700001.0
2006-02-28 12:30:00,202.781,202.804,202.684,202.766,714700000.0
2006-02-28 12:45:00,202.768,202.904,202.72,202.81,813400000.0
2006-02-28 13:00:00,202.791,203.051,202.755,202.97,766100000.0
2006-02-28 13:15:00,202.955,203.149,202.937,203.06,669099999.0
2006-02-28 13:30:00,203.05,203.212,203.043,203.145,777800000.0
2006-02-28 13:45:00,203.119,203.207,203.058,203.07,714100000.0
2006-02-28 14:00:00,203.055,203.194,203.051,203.183,673999997.0
2006-02-28 14:15:00,203.189,203.327,203.141,203.208,606600001.0
2006-02-28 14:30:00,203.195,203.247,203.07,203.115,849599998.0
2006-02-28 14:45:00,203.107,203.323,203.063,203.297,722399999.0
2006-02-28 15:00:00,203.288,203.289,203.208,203.257,610700001.0
2006-02-28 15:15:00,203.256,203.336,203.18,203.18,673400002.0
2006-02-28 15:30:00,203.161,203.199,203.017,203.147,752300000.0
2006-02-28 15:45:00,203.158,203.213,203.087,203.103,732900000.0
2006-02-28 16:00:00,203.085,203.129,202.898,202.994,650400000.0
2006-02-28 16:15:00,203.029,203.038,202.803,202.838,651700000.0
2006-02-28 16:30:00,202.829,202.891,202.732,202.882,843600001.0
2006-02-28 16:45:00,202.876,202.904,202.575,202.575,897699995.0
2006-02-28 17:00:00,202.724,203.026,202.652,202.992,748200002.0
2006-02-28 17:15:00,202.991,203.206,202.961,203.156,777500002.0
2006-02-28 17:30:00,203.155,203.198,202.773,202.846,779200001.0
2006-02-28 17:45:00,202.825,202.989,202.598,202.724,726400002.0
2006-02-28 18:00:00,202.79,203.125,202.571,203.101,7939500007.0
2006-02-28 18:15:00,203.131,203.23,203.044,203.23,7867000006.0
2006-02-28 18:30:00,203.248,203.297,203.088,203.099,4396200004.0
2006-02-28 18:45:00,203.09,203.176,203.022,203.095,3090800008.0
2006-02-28 19:00:00,203.081,203.142,203.066,203.116,3002800003.0
2006-02-28 19:15:00,203.124,203.192,203.111,203.16,2843299996.0
2006-02-28 19:30:00,203.16,203.175,203.053,203.083,3515899999.0
2006-02-28 19:45:00,203.074,203.074,202.928,202.98,2529100005.0
2006-02-28 20:00:00,202.988,203.157,202.97,203.1,2850700004.0
2006-02-28 20:15:00,203.108,203.187,203.101,203.162,3404300003.0
2006-02-28 20:30:00,203.173,203.22,203.142,203.212,4489700001.0
2006-02-28 20:45:00,203.22,203.403,203.198,203.329,4155200000.0
2006-02-28 21:00:00,203.335,203.364,203.277,203.295,2813300000.0
2006-02-28 21:15:00,203.279,203.302,203.158,203.263,2822800004.0
2006-02-28 21:30:00,203.263,203.282,203.08,203.095,1280799997.0
2006-02-28 21:45:00,203.099,203.181,202.966,202.966,1198700001.0
2006-02-28 22:00:00,202.955,203.036,202.906,203.027,1420599999.0
2006-02-28 22:15:00,203.022,203.052,202.966,203.03,1386800001.0
2006-02-28 22:30:00,203.028,203.037,202.973,203.015,1403000005.0
2006-02-28 22:45:00,203.024,203.032,202.959,202.985,1163200003.0
2006-02-28 23:00:00,202.981,203.024,202.886,202.923,753800001.0
2006-02-28 23:15:00,202.939,203.032,202.931,202.959,700200001.0
2006-02-28 23:30:00,202.993,203.062,202.976,203.04,698400001.0
2006-02-28 23:45:00,203.039,203.039,202.907,202.91,654199999.0
2006-03-01 00:00:00,202.938,202.994,202.825,202.941,835400003.0
2006-03-01 00:15:00,202.945,202.965,202.843,202.878,705800002.0
2006-03-01 00:30:00,202.907,202.925,202.809,202.897,711399997.0
2006-03-01 00:45:00,202.9,203.015,202.88,202.977,735599996.0
2006-03-01 01:00:00,202.983,203.154,202.875,203.094,735400001.0
2006-03-01 01:15:00,203.118,203.193,202.612,202.626,774699999.0
2006-03-01 01:30:00,202.605,202.937,202.563,202.893,713000004.0
2006-03-01 01:45:00,202.879,203.238,202.827,202.997,795200003.0
2006-03-01 02:00:00,203.03,203.15,202.923,202.997,887700001.0
2006-03-01 02:15:00,202.998,203.088,202.916,203.046,750599999.0
2006-03-01 02:30:00,203.049,203.378,203.048,203.361,793200001.0
2006-03-01 02:45:00,203.335,203.342,203.135,203.295,714999999.0
2006-03-01 03:00:00,203.299,203.492,203.293,203.335,893400000.0
2006-03-01 03:15:00,203.331,203.397,203.234,203.36,624599999.0
2006-03-01 03:30:00,203.36,203.375,203.155,203.246,642400002.0
2006-03-01 03:45:00,203.246,203.268,203.222,203.248,541000001.0
2006-03-01 04:00:00,203.253,203.3,203.167,203.23,804099999.0
2006-03-01 04:15:00,203.23,203.27,203.163,203.264,712200000.0
2006-03-01 04:30:00,203.263,203.319,203.213,203.282,628499999.0
2006-03-01 04:45:00,203.27,203.288,203.2,203.211,821800003.0
2006-03-01 05:00:00,203.223,203.268,203.184,203.216,752900002.0
2006-03-01 05:15:00,203.201,203.201,203.049,203.08,735599998.0
2006-03-01 05:30:00,203.098,203.098,202.888,202.938,674599999.0
2006-03-01 05:45:00,202.943,203.019,202.913,203.0,733300000.0
2006-03-01 06:00:00,202.986,202.986,202.888,202.948,665800000.0
2006-03-01 06:15:00,202.951,202.968,202.861,202.927,685700000.0
2006-03-01 06:30:00,202.924,203.003,202.91,202.94,657600000.0
2006-03-01 06:45:00,202.944,203.048,202.923,202.985,706100000.0
2006-03-01 07:00:00,202.966,203.032,202.895,202.925,652000003.0
2006-03-01 07:15:00,202.922,202.933,202.837,202.877,818300006.0
2006-03-01 07:30:00,202.882,202.979,202.882,202.937,699500001.0
2006-03-01 07:45:00,202.94,203.035,202.824,203.017,758300002.0
2006-03-01 08:00:00,203.009,203.037,202.951,202.996,678799999.0
2006-03-01 08:15:00,202.99,203.008,202.929,202.948,648800000.0
2006-03-01 08:30:00,202.937,203.037,202.921,203.035,984100002.0
2006-03-01 08:45:00,203.029,203.162,203.02,203.054,674600000.0
2006-03-01 09:00:00,203.045,203.222,203.022,203.17,696599996.0
2006-03-01 09:15:00,203.173,203.26,203.144,203.152,778100000.0
2006-03-01 09:30:00,203.142,203.173,203.004,203.01,685600002.0
2006-03-01 09:45:00,203.015,203.143,202.958,203.143,773099999.0
2006-03-01 10:00:00,203.147,203.195,203.107,203.176,664699999.0
2006-03-01 10:15:00,203.183,203.187,202.944,203.131,690299999.0
2006-03-01 10:30:00,203.138,203.2,203.073,203.149,737999998.0
2006-03-01 10:45:00,203.168,203.309,203.132,203.218,788700004.0
2006-03-01 11:00:00,203.229,203.265,203.182,203.199,699499999.0
2006-03-01 11:15:00,203.195,203.218,203.126,203.175,708399996.0
2006-03-01 11:30:00,203.169,203.232,203.125,203.212,848600002.0
2006-03-01 11:45:00,203.225,203.462,203.225,203.411,655900001.0
2006-03-01 12:00:00,203.418,203.57,203.389,203.543,719700002.0
2006-03-01 12:15:00,203.548,203.708,203.522,203.564,755500004.0
2006-03-01 12:30:00,203.568,204.065,203.544,203.983,859900003.0
2006-03-01 12:45:00,203.978,204.071,203.873,204.057,724699997.0
2006-03-01 13:00:00,204.069,204.136,204.016,204.035,700699998.0
2006-03-01 13:15:00,204.033,204.166,204.032,204.117,881600002.0
2006-03-01 13:30:00,204.09,204.127,203.956,203.995,655400002.0
2006-03-01 13:45:00,203.987,204.003,203.888,203.966,807100002.0
2006-03-01 14:00:00,203.951,203.998,203.883,203.912,721000001.0
2006-03-01 14:15:00,203.906,203.999,203.828,203.887,690600006.0
2006-03-01 14:30:00,203.859,203.893,203.753,203.823,727700004.0
2006-03-01 14:45:00,203.811,203.829,203.73,203.786,697800001.0
2006-03-01 15:00:00,203.78,203.78,203.522,203.545,712399998.0
2006-03-01 15:15:00,203.542,203.548,203.424,203.535,845299996.0
2006-03-01 15:30:00,203.532,203.585,203.478,203.542,722299999.0
2006-03-01 15:45:00,203.531,203.628,203.531,203.568,813499999.0
2006-03-01 16:00:00,203.56,203.611,203.498,203.608,604100003.0
2006-03-01 16:15:00,203.613,203.683,203.576,203.681,646000000.0
2006-03-01 16:30:00,203.685,203.713,203.53,203.607,776500003.0
2006-03-01 16:45:00,203.595,203.679,203.544,203.557,775200003.0
2006-03-01 17:00:00,203.553,203.686,203.476,203.523,682600002.0
2006-03-01 17:15:00,203.521,203.573,203.426,203.461,766000002.0
2006-03-01 17:30:00,203.441,203.452,203.193,203.232,740199999.0
2006-03-01 17:45:00,203.226,203.296,203.168,203.237,706700000.0
2006-03-01 18:00:00,203.272,203.328,203.196,203.294,7820099996.0
2006-03-01 18:15:00,203.312,203.375,203.215,203.265,7653399995.0
2006-03-01 18:30:00,203.256,203.256,203.072,203.087,4713300003.0
2006-03-01 18:45:00,203.089,203.121,202.91,202.96,3094300002.0
2006-03-01 19:00:00,202.932,202.979,202.742,202.844,2820599997.0
2006-03-01 19:15:00,202.849,202.894,202.73,202.775,3007800002.0
2006-03-01 19:30:00,202.772,202.984,202.765,202.967,2934299997.0
2006-03-01 19:45:00,202.985,203.063,202.985,203.03,2361100002.0
2006-03-01 20:00:00,203.036,203.038,202.902,202.904,2732099992.0
2006-03-01 20:15:00,202.923,203.162,202.923,203.136,3459600005.0
2006-03-01 20:30:00,203.148,203.2,202.969,203.035,4183599996.0
2006-03-01 20:45:00,203.038,203.22,203.02,203.152,4016599998.0
2006-03-01 21:00:00,203.162,203.235,203.084,203.126,2790699995.0
2006-03-01 21:15:00,203.13,203.191,203.11,203.167,3119699994.0
2006-03-01 21:30:00,203.168,203.375,203.157,203.2,1447499999.0
2006-03-01 21:45:00,203.206,203.246,203.149,203.197,1206499999.0
2006-03-01 22:00:00,203.18,203.247,203.136,203.192,1385400002.0
2006-03-01 22:15:00,203.195,203.228,203.077,203.181,1428199998.0
2006-03-01 22:30:00,203.174,203.174,203.018,203.018,1430600005.0
2006-03-01 22:45:00,203.025,203.054,202.965,202.982,1043100002.0
2006-03-01 23:00:00,202.977,203.03,202.962,203.02,694999998.0
2006-03-01 23:15:00,203.03,203.041,202.966,203.007,807000000.0
2006-03-01 23:30:00,203.014,203.067,202.991,203.005,738500002.0
2006-03-01 23:45:00,203.014,203.102,203.014,203.09,608600002.0
2006-03-02 00:00:00,203.086,203.102,202.941,202.99,691999998.0
2006-03-02 00:15:00,202.972,203.036,202.902,202.918,779200001.0
2006-03-02 00:30:00,202.912,203.049,202.909,202.975,498000001.0
2006-03-02 00:45:00,202.965,203.04,202.941,202.941,666200001.0
2006-03-02 01:00:00,202.939,203.02,202.927,202.965,728800000.0
2006-03-02 01:15:00,202.98,203.063,202.889,203.035,727699996.0
2006-03-02 01:30:00,203.029,203.033,202.913,202.953,711800001.0
2006-03-02 01:45:00,202.958,203.059,202.937,203.048,756200001.0
2006-03-02 02:00:00,203.048,203.06,202.87,202.903,830600003.0
2006-03-02 02:15:00,202.901,202.938,202.869,202.878,884699998.0
2006-03-02 02:30:00,202.882,203.049,202.88,203.049,755100004.0
2006-03-02 02:45:00,203.038,203.112,202.986,203.082,840400002.0
2006-03-02 03:00:00,203.073,203.302,203.054,203.186,751200000.0
2006-03-02 03:15:00,203.209,203.235,203.14,203.212,825300002.0
2006-03-02 03:30:00,203.209,203.263,203.148,203.237,788400002.0
2006-03-02 03:45:00,203.239,203.326,203.197,203.206,680600000.0
2006-03-02 04:00:00,203.201,203.281,203.161,203.281,771500002.0
2006-03-02 04:15:00,203.29,203.306,203.253,203.298,645200000.0
2006-03-02 04:30:00,203.3,203.304,203.227,203.232,738699998.0
2006-03-02 04:45:00,203.208,203.257,203.179,203.196,689000004.0
2006-03-02 05:00:00,203.209,203.276,203.195,203.258,809500000.0
2006-03-02 05:15:00,203.245,203.265,203.217,203.248,681799998.0
2006-03-02 05:30:00,203.263,203.298,203.231,203.243,670199999.0
2006-03-02 05:45:00,203.245,203.328,203.222,203.312,699700003.0
2006-03-02 06:00:00,203.321,203.351,203.294,203.294,710500000.0
2006-03-02 06:15:00,203.283,203.283,203.228,203.273,664300000.0
2006-03-02 06:30:00,203.274,203.32,203.238,203.272,606400003.0
2006-03-02 06:45:00,203.285,203.47,203.255,203.455,674700002.0
2006-03-02 07:00:00,203.45,203.48,203.286,203.339,678199999.0
2006-03-02 07:15:00,203.337,203.381,203.312,203.347,773400002.0
2006-03-02 07:30:00,203.345,203.37,203.25,203.282,664000002.0
2006-03-02 07:45:00,203.285,203.406,203.27,203.406,824999999.0
2006-03-02 08:00:00,203.404,203.41,203.266,203.31,575399997.0
2006-03-02 08:15:00,203.303,203.359,203.29,203.322,692400000.0
2006-03-02 08:30:00,203.324,203.492,203.324,203.46,897900001.0
2006-03-02 08:45:00,203.447,203.467,203.363,203.394,684000000.0
2006-03-02 09:00:00,203.383,203.419,203.308,203.327,544400000.0
2006-03-02 09:15:00,203.307,203.307,203.224,203.265,765699999.0
2006-03-02 09:30:00,203.258,203.316,203.055,203.119,736800000.0
2006-03-02 09:45:00,203.127,203.213,203.099,203.196,665000003.0
2006-03-02 10:00:00,203.201,203.269,203.149,203.196,783699999.0
2006-03-02 10:15:00,203.201,203.317,203.169,203.317,819900003.0
2006-03-02 10:30:00,203.314,203.314,203.011,203.044,862700000.0
2006-03-02 10:45:00,203.058,203.062,202.963,203.016,740799999.0
2006-03-02 11:00:00,203.02,203.157,202.992,203.121,784200003.0
2006-03-02 11:15:00,203.128,203.158,203.059,203.102,725800000.0
2006-03-02 11:30:00,203.105,203.134,202.951,203.07,802600001.0
2006-03-02 11:45:00,203.065,203.119,203.018,203.04,758799999.0
2006-03-02 12:00:00,203.058,203.154,203.041,203.154,745900001.0
2006-03-02 12:15:00,203.157,203.194,203.014,203.09,694200000.0
2006-03-02 12:30:00,203.099,203.23,203.012,203.07,719700001.0
2006-03-02 12:45:00,203.072,203.086,202.927,202.996,853000002.0
2006-03-02 13:00:00,202.995,203.302,202.995,203.29,786900000.0
2006-03-02 13:15:00,203.299,203.325,203.202,203.25,737899998.0
2006-03-02 13:30:00,203.223,203.246,203.1,203.115,695000000.0
2006-03-02 13:45:00,203.097,203.132,202.987,203.007,796000000.0
2006-03-02 14:00:00,202.968,203.028,202.949,203.015,744400000.0
2006-03-02 14:15:00,203.016,203.08,202.966,202.983,697499997.0
2006-03-02 14:30:00,202.964,203.047,202.941,202.992,674000001.0
2006-03-02 14:45:00,202.968,203.105,202.812,202.886,875199998.0
2006-03-02 15:00:00,202.888,203.1,202.847,203.045,711299999.0
2006-03-02 15:15:00,203.047,203.062,202.698,202.792,685099998.0
2006-03-02 15:30:00,202.783,202.932,202.763,202.922,833100000.0
2006-03-02 15:45:00,202.916,202.998,202.879,202.988,781000002.0
2006-03-02 16:00:00,202.993,203.054,202.771,202.831,626100003.0
2006-03-02 16:15:00,202.846,203.024,202.846,203.019,749000003.0
2006-03-02 16:30:00,202.992,203.036,202.901,203.035,826999998.0
2006-03-02 16:45:00,203.025,203.034,202.667,202.683,782100000.0
2006-03-02 17:00:00,202.684,203.038,202.676,202.954,726899999.0
2006-03-02 17:15:00,202.934,202.968,202.753,202.772,702599999.0
2006-03-02 17:30:00,202.751,202.794,202.478,202.583,675999999.0
2006-03-02 17:45:00,202.604,202.796,202.55,202.796,726100001.0
2006-03-02 18:00:00,202.827,202.983,202.768,202.957,8249100004.0
2006-03-02 18:15:00,202.955,203.174,202.916,203.165,7835299994.0
2006-03-02 18:30:00,203.183,203.196,202.911,203.085,4572400009.0
2006-03-02 18:45:00,203.087,203.115,202.995,203.017,3174499999.0
2006-03-02 19:00:00,203.008,203.113,202.929,203.05,2864400003.0
2006-03-02 19:15:00,203.048,203.368,203.016,203.35,3001900004.0
2006-03-02 19:30:00,203.35,203.419,203.344,203.354,3340299997.0
2006-03-02 19:45:00,203.348,203.408,203.239,203.282,2297300000.0
2006-03-02 20:00:00,203.298,203.358,203.22,203.347,2653500004.0
2006-03-02 20:15:00,203.352,203.395,203.223,203.244,3414800003.0
2006-03-02 20:30:00,203.242,203.284,203.135,203.155,3984800001.0
2006-03-02 20:45:00,203.155,203.165,203.069,203.127,3946899995.0
2006-03-02 21:00:00,203.129,203.158,203.042,203.075,3055699993.0
2006-03-02 21:15:00,203.07,203.21,203.026,203.179,3033199997.0
2006-03-02 21:30:00,203.179,203.256,203.115,203.24,1274600002.0
2006-03-02 21:45:00,203.235,203.237,203.088,203.088,1113999999.0
2006-03-02 22:00:00,203.072,203.171,203.049,203.168,1251000003.0
2006-03-02 22:15:00,203.171,203.215,203.131,203.156,1528100003.0
2006-03-02 22:30:00,203.159,203.216,203.142,203.162,1360199999.0
2006-03-02 22:45:00,203.17,203.233,203.156,203.173,1228599999.0
2006-03-02 23:00:00,203.161,203.19,203.11,203.135,672000000.0
2006-03-02 23:15:00,203.153,203.197,203.107,203.183,670200001.0
2006-03-02 23:30:00,203.2,203.209,203.142,203.179,705300002.0
2006-03-02 23:45:00,203.181,203.235,203.097,203.129,737300001.0
2006-03-03 00:00:00,203.102,203.182,203.017,203.106,732199999.0
2006-03-03 00:15:00,203.134,203.218,203.051,203.179,831300002.0
2006-03-03 00:30:00,203.174,203.227,203.08,203.117,586300001.0
2006-03-03 00:45:00,203.112,203.19,203.108,203.157,578600000.0
2006-03-03 01:00:00,203.165,203.206,203.126,203.13,765300000.0
2006-03-03 01:15:00,203.138,203.162,203.03,203.075,731099999.0
2006-03-03 01:30:00,203.032,203.032,202.685,202.803,645400003.0
2006-03-03 01:45:00,202.831,203.024,202.831,202.98,866200001.0
2006-03-03 02:00:00,202.987,203.445,202.987,203.289,661699998.0
2006-03-03 02:15:00,203.293,203.491,203.288,203.445,701000003.0
2006-03-03 02:30:00,203.461,203.915,203.448,203.866,735300000.0
2006-03-03 02:45:00,203.854,204.209,203.749,204.143,656099999.0
2006-03-03 03:00:00,204.121,204.174,203.707,203.736,695500002.0
2006-03-03 03:15:00,203.736,203.844,203.637,203.841,736600002.0
2006-03-03 03:30:00,203.833,203.912,203.723,203.78,759399998.0
2006-03-03 03:45:00,203.803,203.825,203.702,203.765,746499997.0
2006-03-03 04:00:00,203.761,203.856,203.723,203.817,707500002.0
2006-03-03 04:15:00,203.816,203.946,203.788,203.898,652100001.0
2006-03-03 04:30:00,203.905,203.915,203.733,203.792,559300002.0
2006-03-03 04:45:00,203.786,203.797,203.676,203.721,664800002.0
2006-03-03 05:00:00,203.73,203.815,203.725,203.786,781300000.0
2006-03-03 05:15:00,203.785,203.826,203.731,203.796,785000002.0
2006-03-03 05:30:00,203.816,203.926,203.802,203.912,597900001.0
2006-03-03 05:45:00,203.912,203.931,203.863,203.887,836199999.0
2006-03-03 06:00:00,203.893,203.945,203.858,203.915,704700000.0
2006-03-03 06:15:00,203.915,203.979,203.875,203.945,783200000.0
2006-03-03 06:30:00,203.936,203.975,203.913,203.95,637800001.0
2006-03-03 06:45:00,203.941,203.961,203.9,203.94,753999996.0
2006-03-03 07:00:00,203.926,203.953,203.782,203.817,778600006.0
2006-03-03 07:15:00,203.83,203.878,203.776,203.817,807199995.0
2006-03-03 07:30:00,203.806,204.043,203.779,203.995,691600002.0
2006-03-03 07:45:00,203.986,204.008,203.824,203.838,798000001.0
2006-03-03 08:00:00,203.845,204.02,203.845,203.976,664800001.0
2006-03-03 08:15:00,203.964,204.043,203.958,204.041,747100000.0
2006-03-03 08:30:00,204.049,204.064,203.896,203.932,740200002.0
2006-03-03 08:45:00,203.933,203.98,203.886,203.939,798599997.0
2006-03-03 09:00:00,203.926,204.081,203.887,204.011,683099996.0
2006-03-03 09:15:00,203.987,203.987,203.78,203.792,741000001.0
2006-03-03 09:30:00,203.789,203.931,203.727,203.826,735000000.0
2006-03-03 09:45:00,203.823,203.823,203.545,203.597,728799998.0
2006-03-03 10:00:00,203.585,203.745,203.585,203.705,756799997.0
2006-03-03 10:15:00,203.721,203.798,203.68,203.747,675000000.0
2006-03-03 10:30:00,203.738,203.843,203.69,203.8,789600003.0
2006-03-03 10:45:00,203.81,203.981,203.785,203.956,754999998.0
2006-03-03 11:00:00,203.971,204.0,203.896,204.0,714200001.0
2006-03-03 11:15:00,204.008,204.089,204.002,204.05,645599999.0
2006-03-03 11:30:00,204.078,204.162,204.04,204.05,744800001.0
2006-03-03 11:45:00,204.048,204.097,204.033,204.035,792700001.0
2006-03-03 12:00:00,204.044,204.046,203.906,203.964,718200000.0
2006-03-03 12:15:00,203.957,203.99,203.896,203.962,778599997.0
2006-03-03 12:30:00,203.967,204.104,203.947,203.996,787800000.0
2006-03-03 12:45:00,203.994,204.133,203.982,204.091,779100001.0
2006-03-03 13:00:00,204.09,204.3,204.057,204.232,865199999.0
2006-03-03 13:15:00,204.229,204.288,204.195,204.288,719200001.0
2006-03-03 13:30:00,204.28,204.385,204.224,204.35,739700001.0
2006-03-03 13:45:00,204.333,204.358,204.297,204.339,770400001.0
2006-03-03 14:00:00,204.339,204.435,204.332,204.417,755800005.0
2006-03-03 14:15:00,204.43,204.484,204.372,204.43,750700000.0
2006-03-03 14:30:00,204.404,204.462,204.328,204.412,744700000.0
2006-03-03 14:45:00,204.407,204.407,204.322,204.331,797300000.0
2006-03-03 15:00:00,204.337,204.346,204.271,204.283,646599999.0
2006-03-03 15:15:00,204.276,204.489,204.252,204.393,664699999.0
2006-03-03 15:30:00,204.385,204.511,204.366,204.471,655100000.0
2006-03-03 15:45:00,204.468,204.495,204.392,204.404,797400000.0
2006-03-03 16:00:00,204.403,204.541,204.385,204.532,655099997.0
2006-03-03 16:15:00,204.555,204.556,204.378,204.398,843499999.0
2006-03-03 16:30:00,204.38,204.477,204.354,204.41,829300004.0
2006-03-03 16:45:00,204.403,204.571,204.353,204.522,805900004.0
2006-03-03 17:00:00,204.522,204.628,204.249,204.261,740099999.0
2006-03-03 17:15:00,204.265,204.481,204.218,204.218,736999999.0
2006-03-03 17:30:00,204.204,204.33,204.176,204.268,756399997.0
2006-03-03 17:45:00,204.279,204.279,204.027,204.045,691500001.0
2006-03-03 18:00:00,204.064,204.166,203.956,204.064,7911699990.0
2006-03-03 18:15:00,204.08,204.164,204.05,204.107,7892499999.0
2006-03-03 18:30:00,204.105,204.139,203.949,204.121,4716599997.0
2006-03-03 18:45:00,204.127,204.165,204.013,204.097,3112499992.0
2006-03-03 19:00:00,204.089,204.098,204.029,204.07,2884200001.0
2006-03-03 19:15:00,204.067,204.104,203.98,204.104,3109600001.0
2006-03-03 19:30:00,204.099,204.149,204.036,204.122,3275800003.0
2006-03-03 19:45:00,204.133,204.167,204.051,204.092,2312300000.0
2006-03-03 20:00:00,204.1,204.138,204.016,204.12,2714800004.0
2006-03-03 20:15:00,204.138,204.216,204.09,204.14,3579299997.0
2006-03-03 20:30:00,204.15,204.182,204.066,204.101,3881199998.0
2006-03-03 20:45:00,204.1,204.181,204.085,204.148,3792600007.0
2006-03-03 21:00:00,204.145,204.169,204.092,204.117,2965099995.0
2006-03-03 21:15:00,204.135,204.198,204.109,204.166,2966800000.0
2006-03-03 21:30:00,204.177,204.248,204.17,204.218,1361000000.0
2006-03-03 21:45:00,204.226,204.259,204.205,204.229,1200599998.0
2006-03-03 22:00:00,204.203,204.252,204.075,204.075,1494799998.0
2006-03-03 22:15:00,204.071,204.151,204.065,204.138,1312299999.0
2006-03-03 22:30:00,204.137,204.217,204.079,204.17,1266100001.0
2006-03-03 22:45:00,204.174,204.235,204.099,204.1,1092800004.0
2006-03-03 23:00:00,204.086,204.276,204.086,204.258,616600000.0
2006-03-03 23:15:00,204.253,204.393,204.25,204.35,579400001.0
2006-03-03 23:30:00,204.37,204.4,204.299,204.308,747900004.0
2006-03-03 23:45:00,204.308,204.329,204.258,204.28,825100001.0
2006-03-06 00:00:00,204.306,204.374,204.144,204.16,763399997.0
2006-03-06 00:15:00,204.162,204.379,204.162,204.296,681699999.0
2006-03-06 00:30:00,204.296,204.417,204.285,204.398,615500000.0
2006-03-06 00:45:00,204.385,204.398,204.269,204.35,632400000.0
2006-03-06 01:00:00,204.358,204.523,204.337,204.42,634199999.0
2006-03-06 01:15:00,204.426,204.479,204.371,204.461,735100001.0
2006-03-06 01:30:00,204.399,204.399,204.091,204.142,574800002.0
2006-03-06 01:45:00,204.146,204.29,204.012,204.264,646499999.0
2006-03-06 02:00:00,204.241,204.56,204.216,204.551,710400001.0
2006-03-06 02:15:00,204.553,204.825,204.509,204.732,740000001.0
2006-03-06 02:30:00,204.705,205.017,204.666,204.985,687600000.0
2006-03-06 02:45:00,204.965,205.095,204.941,204.999,698400000.0
2006-03-06 03:00:00,204.96,204.974,204.81,204.815,693100001.0
2006-03-06 03:15:00,204.822,204.898,204.795,204.846,825500004.0
2006-03-06 03:30:00,204.838,204.902,204.779,204.893,748200000.0
2006-03-06 03:45:00,204.891,204.98,204.861,204.892,687200000.0
2006-03-06 04:00:00,204.885,204.937,204.863,204.915,682300002.0
2006-03-06 04:15:00,204.922,205.209,204.869,205.193,658000000.0
2006-03-06 04:30:00,205.209,205.209,205.132,205.171,705800001.0
2006-03-06 04:45:00,205.16,205.199,205.12,205.145,738700005.0
2006-03-06 05:00:00,205.14,205.222,205.127,205.215,744900001.0
2006-03-06 05:15:00,205.206,205.531,205.182,205.531,634500002.0
2006-03-06 05:30:00,205.531,205.687,205.5,205.653,604300002.0
2006-03-06 05:45:00,205.665,205.881,205.483,205.503,742200000.0
2006-03-06 06:00:00,205.505,205.577,205.475,205.487,646500000.0
2006-03-06 06:15:00,205.506,205.656,205.504,205.635,734999999.0
2006-03-06 06:30:00,205.641,205.713,205.595,205.613,742699999.0
2006-03-06 06:45:00,205.63,205.886,205.63,205.778,786000000.0
2006-03-06 07:00:00,205.766,205.824,205.604,205.655,768799999.0
2006-03-06 07:15:00,205.663,205.81,205.656,205.688,645600001.0
2006-03-06 07:30:00,205.677,205.729,205.647,205.656,744900001.0
2006-03-06 07:45:00,205.671,205.687,205.58,205.655,827500000.0
2006-03-06 08:00:00,205.661,205.724,205.555,205.585,595300000.0
2006-03-06 08:15:00,205.575,205.641,205.568,205.628,712299999.0
2006-03-06 08:30:00,205.631,205.685,205.574,205.599,781199998.0
2006-03-06 08:45:00,205.586,205.63,205.44,205.44,661900000.0
2006-03-06 09:00:00,205.424,205.959,205.424,205.932,788700002.0
2006-03-06 09:15:00,205.933,206.021,205.797,205.819,779999998.0
2006-03-06 09:30:00,205.824,205.918,205.767,205.818,710200001.0
2006-03-06 09:45:00,205.828,205.901,205.772,205.866,791299997.0
2006-03-06 10:00:00,205.866,205.893,205.686,205.736,820500001.0
2006-03-06 10:15:00,205.733,205.733,205.55,205.668,678699999.0
2006-03-06 10:30:00,205.677,205.695,205.514,205.54,787600001.0
2006-03-06 10:45:00,205.555,205.599,205.454,205.502,748199997.0
2006-03-06 11:00:00,205.53,205.603,205.51,205.51,695399996.0
2006-03-06 11:15:00,205.504,205.539,205.449,205.512,697600000.0
2006-03-06 11:30:00,205.519,205.584,205.449,205.563,651500000.0
2006-03-06 11:45:00,205.549,205.72,205.535,205.539,753999998.0
2006-03-06 12:00:00,205.547,205.614,205.533,205.557,775499998.0
2006-03-06 12:15:00,205.553,205.595,205.479,205.48,679099997.0
2006-03-06 12:30:00,205.468,205.738,205.356,205.725,678599998.0
2006-03-06 12:45:00,205.728,205.791,205.691,205.725,768300007.0
2006-03-06 13:00:00,205.727,205.745,205.604,205.68,917599996.0
2006-03-06 13:15:00,205.68,205.785,205.667,205.754,767599999.0
2006-03-06 13:30:00,205.747,205.775,205.681,205.701,700900002.0
2006-03-06 13:45:00,205.688,205.704,205.629,205.664,716299999.0
2006-03-06 14:00:00,205.65,205.69,205.481,205.509,727400001.0
2006-03-06 14:15:00,205.503,205.529,205.419,205.529,562300001.0
2006-03-06 14:30:00,205.519,205.596,205.507,205.567,725900003.0
2006-03-06 14:45:00,205.558,205.749,205.556,205.749,845700004.0
2006-03-06 15:00:00,205.768,205.769,205.699,205.7,623200001.0
2006-03-06 15:15:00,205.696,205.924,205.696,205.924,725500001.0
2006-03-06 15:30:00,205.937,206.029,205.9,205.911,790899998.0
2006-03-06 15:45:00,205.916,205.997,205.877,205.954,770000000.0
2006-03-06 16:00:00,205.935,205.983,205.912,205.955,558300000.0
2006-03-06 16:15:00,205.948,205.976,205.919,205.94,613199999.0
2006-03-06 16:30:00,205.925,205.96,205.877,205.911,757800000.0
2006-03-06 16:45:00,205.908,205.915,205.632,205.673,857700003.0
2006-03-06 17:00:00,205.682,205.745,205.592,205.71,797700000.0
2006-03-06 17:15:00,205.703,205.703,205.599,205.621,609000001.0
2006-03-06 17:30:00,205.602,205.785,205.597,205.648,644000001.0
2006-03-06 17:45:00,205.67,205.769,205.619,205.745,757199997.0
2006-03-06 18:00:00,205.748,205.75,205.605,205.617,8084699994.0
2006-03-06 18:15:00,205.625,205.662,205.464,205.48,7807600002.0
2006-03-06 18:30:00,205.475,205.553,205.397,205.43,4441200011.0
2006-03-06 18:45:00,205.432,205.463,205.357,205.409,3151399999.0
2006-03-06 19:00:00,205.393,205.451,205.348,205.42,2855100005.0
2006-03-06 19:15:00,205.425,205.541,205.389,205.389,3297500004.0
2006-03-06 19:30:00,205.375,205.424,205.343,205.375,3258200002.0
2006-03-06 19:45:00,205.382,205.554,205.338,205.468,2270100003.0
2006-03-06 20:00:00,205.472,205.659,205.472,205.574,2558799996.0
2006-03-06 20:15:00,205.576,205.765,205.536,205.675,3748300001.0
2006-03-06 20:30:00,205.679,205.821,205.669,205.686,4016400009.0
2006-03-06 20:45:00,205.686,205.737,205.611,205.681,3806000001.0
2006-03-06 21:00:00,205.683,205.689,205.62,205.655,2972200003.0
2006-03-06 21:15:00,205.654,205.714,205.63,205.707,2898800002.0
2006-03-06 21:30:00,205.705,205.705,205.52,205.537,1470200006.0
2006-03-06 21:45:00,205.548,205.593,205.453,205.487,1197800001.0
2006-03-06 22:00:00,205.484,205.652,205.48,205.615,1553500006.0
2006-03-06 22:15:00,205.62,205.679,205.587,205.645,1480699999.0
2006-03-06 22:30:00,205.65,205.727,205.643,205.716,1371399999.0
2006-03-06 22:45:00,205.718,205.755,205.625,205.658,1128300003.0
2006-03-06 23:00:00,205.638,205.728,205.575,205.683,640900001.0
2006-03-06 23:15:00,205.695,205.719,205.648,205.659,640300001.0
2006-03-06 23:30:00,205.685,205.733,205.659,205.7,751199999.0
2006-03-06 23:45:00,205.707,205.777,205.666,205.76,817299997.0
2006-03-07 00:00:00,205.778,205.835,205.717,205.786,753000000.0
2006-03-07 00:15:00,205.76,205.865,205.733,205.801,864700002.0
2006-03-07 00:30:00,205.786,205.827,205.662,205.688,530999998.0
2006-03-07 00:45:00,205.691,205.805,205.601,205.636,795700000.0
2006-03-07 01:00:00,205.635,205.707,205.588,205.605,700800001.0
2006-03-07 01:15:00,205.621,205.687,205.598,205.622,760199997.0
2006-03-07 01:30:00,205.618,205.809,205.54,205.699,731400000.0
2006-03-07 01:45:00,205.707,205.832,205.642,205.725,710399999.0
2006-03-07 02:00:00,205.712,205.723,205.549,205.608,624699999.0
2006-03-07 02:15:00,205.605,205.65,205.584,205.587,736300000.0
2006-03-07 02:30:00,205.588,205.624,205.5,205.562,785099999.0
2006-03-07 02:45:00,205.551,205.584,205.342,205.526,646700001.0
2006-03-07 03:00:00,205.518,205.588,205.439,205.473,829800000.0
2006-03-07 03:15:00,205.465,205.533,205.455,205.52,683200001.0
2006-03-07 03:30:00,205.505,205.549,205.381,205.443,783599999.0
2006-03-07 03:45:00,205.432,205.537,205.432,205.473,614999997.0
2006-03-07 04:00:00,205.463,205.496,205.41,205.471,799300001.0
2006-03-07 04:15:00,205.481,205.491,205.371,205.404,721500001.0
2006-03-07 04:30:00,205.405,205.452,205.351,205.385,746700002.0
2006-03-07 04:45:00,205.37,205.445,205.293,205.419,707400001.0
2006-03-07 05:00:00,205.426,205.429,205.216,205.276,799100003.0
2006-03-07 05:15:00,205.263,205.286,205.221,205.273,856300002.0
2006-03-07 05:30:00,205.276,205.292,205.232,205.244,629999998.0
2006-03-07 05:45:00,205.237,205.237,205.038,205.065,836100002.0
2006-03-07 06:00:00,205.059,205.179,205.059,205.176,739400003.0
2006-03-07 06:15:00,205.174,205.237,205.141,205.205,751299997.0
2006-03-07 06:30:00,205.199,205.27,205.179,205.244,724399998.0
2006-03-07 06:45:00,205.242,205.311,205.137,205.268,711700000.0
2006-03-07 07:00:00,205.26,205.31,205.167,205.205,690499997.0
2006-03-07 07:15:00,205.208,205.278,205.132,205.278,701800001.0
2006-03-07 07:30:00,205.268,205.286,205.157,205.157,660400002.0
2006-03-07 07:45:00,205.156,205.3,205.153,205.288,757100002.0
2006-03-07 08:00:00,205.293,205.315,205.159,205.187,549800000.0
2006-03-07 08:15:00,205.182,205.228,205.127,205.205,686000000.0
2006-03-07 08:30:00,205.198,205.22,205.122,205.203,761500000.0
2006-03-07 08:45:00,205.192,205.324,205.19,205.32,705999999.0
2006-03-07 09:00:00,205.32,205.359,205.291,205.338,744200001.0
2006-03-07 09:15:00,205.343,205.441,205.29,205.338,802200003.0
2006-03-07 09:30:00,205.348,205.493,205.314,205.322,561499999.0
2006-03-07 09:45:00,205.276,205.412,205.262,205.35,828200002.0
2006-03-07 10:00:00,205.354,205.42,205.322,205.356,705299999.0
2006-03-07 10:15:00,205.354,205.386,205.246,205.327,766600001.0
2006-03-07 10:30:00,205.35,205.483,205.264,205.292,897500003.0
2006-03-07 10:45:00,205.323,205.475,205.005,205.005,706400000.0
2006-03-07 11:00:00,205.024,205.074,204.874,204.946,725699998.0
2006-03-07 11:15:00,204.926,204.998,204.848,204.909,691100001.0
2006-03-07 11:30:00,204.905,205.026,204.887,204.96,766899999.0
2006-03-07 11:45:00,204.957,205.005,204.861,204.866,626999995.0
2006-03-07 12:00:00,204.88,204.941,204.803,204.852,676300000.0
2006-03-07 12:15:00,204.868,204.893,204.738,204.81,696500001.0
2006-03-07 12:30:00,204.805,204.825,204.509,204.592,863600004.0
2006-03-07 12:45:00,204.587,204.738,204.579,204.721,918099999.0
2006-03-07 13:00:00,204.708,204.74,204.623,204.705,789199998.0
2006-03-07 13:15:00,204.691,204.748,204.617,204.654,781499997.0
2006-03-07 13:30:00,204.639,204.752,204.606,204.733,698500002.0
2006-03-07 13:45:00,204.722,204.764,204.662,204.702,692099994.0
2006-03-07 14:00:00,204.7,204.75,204.647,204.727,694700000.0
2006-03-07 14:15:00,204.739,204.763,204.524,204.575,761399999.0
2006-03-07 14:30:00,204.564,204.654,204.545,204.64,764700001.0
2006-03-07 14:45:00,204.639,204.676,204.544,204.587,765900000.0
2006-03-07 15:00:00,204.602,204.675,204.535,204.592,713600001.0
2006-03-07 15:15:00,204.573,204.611,204.507,204.55,706300001.0
2006-03-07 15:30:00,204.545,204.609,204.47,204.49,682800002.0
2006-03-07 15:45:00,204.481,204.501,204.318,204.334,715199997.0
2006-03-07 16:00:00,204.344,204.426,204.25,204.308,587200001.0
2006-03-07 16:15:00,204.327,204.364,204.181,204.34,740299997.0
2006-03-07 16:30:00,204.319,204.427,204.319,204.345,886300003.0
2006-03-07 16:45:00,204.34,204.355,204.154,204.221,725499999.0
2006-03-07 17:00:00,204.208,204.303,204.088,204.118,653700000.0
2006-03-07 17:15:00,204.096,204.177,204.061,204.152,697900000.0
2006-03-07 17:30:00,204.137,204.164,203.96,203.986,804200003.0
2006-03-07 17:45:00,204.001,204.333,204.001,204.317,724700000.0
2006-03-07 18:00:00,204.333,204.418,204.257,204.365,8342200014.0
2006-03-07 18:15:00,204.358,204.437,204.324,204.35,7560100001.0
2006-03-07 18:30:00,204.353,204.462,204.331,204.394,4475800000.0
2006-03-07 18:45:00,204.39,204.441,204.344,204.39,3205000003.0
2006-03-07 19:00:00,204.389,204.452,204.323,204.34,3162700001.0
2006-03-07 19:15:00,204.346,204.421,204.297,204.362,2802400004.0
2006-03-07 19:30:00,204.357,204.42,204.298,204.352,3325500000.0
2006-03-07 19:45:00,204.354,204.493,204.346,204.49,2430000002.0
2006-03-07 20:00:00,204.493,204.534,204.426,204.482,2554499999.0
2006-03-07 20:15:00,204.489,204.683,204.482,204.665,3488199992.0
2006-03-07 20:30:00,204.667,204.715,204.632,204.644,3813399998.0
2006-03-07 20:45:00,204.65,204.667,204.575,204.613,3893199997.0
2006-03-07 21:00:00,204.619,204.648,204.562,204.588,3038800004.0
2006-03-07 21:15:00,204.591,204.665,204.551,204.635,3019300011.0
2006-03-07 21:30:00,204.643,204.743,204.643,204.685,1274499999.0
2006-03-07 21:45:00,204.693,204.736,204.641,204.657,1328199999.0
2006-03-07 22:00:00,204.652,204.683,204.631,204.665,1569600000.0
2006-03-07 22:15:00,204.675,204.735,204.673,204.7,1464900000.0
2006-03-07 22:30:00,204.701,204.714,204.653,204.659,1317300001.0
2006-03-07 22:45:00,204.67,204.688,204.625,204.635,1073600003.0
2006-03-07 23:00:00,204.639,204.712,204.639,204.682,685000002.0
2006-03-07 23:15:00,204.695,204.703,204.641,204.641,710200001.0
2006-03-07 23:30:00,204.657,204.664,204.468,204.59,736299995.0
2006-03-07 23:45:00,204.59,204.597,204.518,204.56,689800000.0
2006-03-08 00:00:00,204.583,204.613,204.399,204.43,884499999.0
2006-03-08 00:15:00,204.452,204.481,204.377,204.396,773600002.0
2006-03-08 00:30:00,204.386,204.401,204.346,204.391,636499999.0
2006-03-08 00:45:00,204.383,204.429,204.272,204.429,717899999.0
2006-03-08 01:00:00,204.431,204.432,204.355,204.394,688200001.0
2006-03-08 01:15:00,204.408,204.447,204.385,204.402,663899999.0
2006-03-08 01:30:00,204.405,204.411,204.214,204.324,623500000.0
2006-03-08 01:45:00,204.32,204.374,204.256,204.346,705200000.0
2006-03-08 02:00:00,204.341,204.542,204.341,204.417,814599998.0
2006-03-08 02:15:00,204.412,204.412,204.296,204.34,732799996.0
2006-03-08 02:30:00,204.334,204.343,204.167,204.184,835099999.0
2006-03-08 02:45:00,204.171,204.211,203.953,204.026,713000003.0
2006-03-08 03:00:00,204.017,204.079,203.939,204.027,785899997.0
2006-03-08 03:15:00,204.019,204.061,203.898,203.901,699599996.0
2006-03-08 03:30:00,203.87,203.921,203.783,203.915,750000001.0
2006-03-08 03:45:00,203.918,203.918,203.738,203.799,770900002.0
2006-03-08 04:00:00,203.8,204.036,203.8,203.984,757300001.0
2006-03-08 04:15:00,203.986,204.112,203.967,204.087,702000000.0
2006-03-08 04:30:00,204.093,204.166,204.063,204.14,541600000.0
2006-03-08 04:45:00,204.14,204.206,204.136,204.164,624600001.0
2006-03-08 05:00:00,204.172,204.21,204.142,204.158,669799999.0
2006-03-08 05:15:00,204.149,204.164,204.065,204.074,786900002.0
2006-03-08 05:30:00,204.097,204.103,203.993,204.07,712399998.0
2006-03-08 05:45:00,204.072,204.108,204.033,204.091,692599999.0
2006-03-08 06:00:00,204.087,204.175,204.072,204.119,706999999.0
2006-03-08 06:15:00,204.12,204.248,204.12,204.171,736100004.0
2006-03-08 06:30:00,204.173,204.267,204.158,204.21,650300005.0
2006-03-08 06:45:00,204.208,204.259,204.151,204.187,645600002.0
2006-03-08 07:00:00,204.189,204.266,204.189,204.232,809600000.0
2006-03-08 07:15:00,204.229,204.36,204.214,204.36,705800000.0
2006-03-08 07:30:00,204.355,204.371,204.307,204.358,800500003.0
2006-03-08 07:45:00,204.358,204.515,204.354,204.515,814200001.0
2006-03-08 08:00:00,204.51,204.553,204.417,204.472,595900002.0
2006-03-08 08:15:00,204.474,204.519,204.409,204.461,771400000.0
2006-03-08 08:30:00,204.458,204.471,204.313,204.313,682800001.0
2006-03-08 08:45:00,204.306,204.367,204.186,204.247,648500001.0
2006-03-08 09:00:00,204.242,204.346,204.192,204.335,637600001.0
2006-03-08 09:15:00,204.342,204.587,204.321,204.553,787700000.0
2006-03-08 09:30:00,204.555,204.692,204.522,204.615,654300000.0
2006-03-08 09:45:00,204.621,204.644,204.429,204.643,708500001.0
2006-03-08 10:00:00,204.65,204.806,204.603,204.7,692499997.0
2006-03-08 10:15:00,204.698,204.712,204.526,204.584,624699997.0
2006-03-08 10:30:00,204.589,204.619,204.495,204.53,1013600000.0
2006-03-08 10:45:00,204.557,204.557,204.473,204.529,641099999.0
2006-03-08 11:00:00,204.538,204.561,204.46,204.552,646699999.0
2006-03-08 11:15:00,204.556,204.599,204.534,204.575,719300001.0
2006-03-08 11:30:00,204.591,204.752,204.578,204.605,842399998.0
2006-03-08 11:45:00,204.598,204.801,204.591,204.625,708100003.0
2006-03-08 12:00:00,204.639,204.866,204.639,204.713,867100001.0
2006-03-08 12:15:00,204.719,204.803,204.695,204.701,777700001.0
2006-03-08 12:30:00,204.698,204.711,204.525,204.682,820000002.0
2006-03-08 12:45:00,204.701,204.947,204.691,204.908,774700000.0
2006-03-08 13:00:00,204.903,205.079,204.903,204.97,772600000.0
2006-03-08 13:15:00,204.963,205.057,204.963,205.022,705199998.0
2006-03-08 13:30:00,205.018,205.045,204.919,204.925,682600002.0
2006-03-08 13:45:00,204.908,204.994,204.908,204.949,725500000.0
2006-03-08 14:00:00,204.95,204.997,204.854,204.889,739499996.0
2006-03-08 14:15:00,204.91,204.935,204.852,204.883,624399999.0
2006-03-08 14:30:00,204.864,204.963,204.835,204.852,630700001.0
2006-03-08 14:45:00,204.841,204.891,204.592,204.628,635800001.0
2006-03-08 15:00:00,204.619,204.664,204.525,204.55,609000001.0
2006-03-08 15:15:00,204.548,204.711,204.545,204.608,676799999.0
2006-03-08 15:30:00,204.612,204.662,204.538,204.562,698900003.0
2006-03-08 15:45:00,204.533,204.577,204.473,204.49,714800000.0
2006-03-08 16:00:00,204.459,204.554,204.402,204.497,662000003.0
2006-03-08 16:15:00,204.503,204.682,204.494,204.679,723000003.0
2006-03-08 16:30:00,204.677,204.728,204.63,204.657,687199996.0
2006-03-08 16:45:00,204.643,204.695,204.619,204.695,824700001.0
2006-03-08 17:00:00,204.69,204.814,204.639,204.639,661400000.0
2006-03-08 17:15:00,204.654,204.702,204.538,204.551,746300004.0
2006-03-08 17:30:00,204.53,204.615,204.516,204.579,728100003.0
2006-03-08 17:45:00,204.582,204.591,204.434,204.485,733800003.0
2006-03-08 18:00:00,204.509,204.705,204.492,204.633,8257299994.0
2006-03-08 18:15:00,204.632,204.662,204.525,204.543,7908600001.0
2006-03-08 18:30:00,204.545,204.618,204.523,204.593,4637400012.0
2006-03-08 18:45:00,204.593,204.66,204.572,204.622,2992899995.0
2006-03-08 19:00:00,204.603,204.641,204.561,204.641,2876100005.0
2006-03-08 19:15:00,204.66,204.67,204.535,204.564,3137700003.0
2006-03-08 19:30:00,204.559,204.571,204.369,204.4,3277799998.0
2006-03-08 19:45:00,204.414,204.552,204.369,204.541,2450100000.0
2006-03-08 20:00:00,204.559,204.569,204.426,204.512,2979799998.0
2006-03-08 20:15:00,204.521,204.653,204.485,204.607,3400999998.0
2006-03-08 20:30:00,204.617,204.685,204.61,204.672,4208700000.0
2006-03-08 20:45:00,204.678,204.686,204.629,204.665,3820800003.0
2006-03-08 21:00:00,204.66,204.679,204.561,204.595,2882600014.0
2006-03-08 21:15:00,204.6,204.636,204.562,204.582,2652100001.0
2006-03-08 21:30:00,204.575,204.617,204.537,204.586,1417300002.0
2006-03-08 21:45:00,204.593,204.694,204.541,204.677,1209400004.0
2006-03-08 22:00:00,204.671,204.737,204.606,204.673,1610500001.0
2006-03-08 22:15:00,204.672,204.752,204.662,204.721,1402999998.0
2006-03-08 22:30:00,204.725,204.798,204.698,204.795,1328600001.0
2006-03-08 22:45:00,204.799,204.806,204.726,204.726,1117700003.0
2006-03-08 23:00:00,204.721,204.841,204.716,204.764,750400000.0
2006-03-08 23:15:00,204.771,204.823,204.72,204.773,867900003.0
2006-03-08 23:30:00,204.796,204.796,204.681,204.73,724799999.0
2006-03-08 23:45:00,204.731,204.872,204.706,204.86,610000003.0
2006-03-09 00:00:00,204.852,204.852,204.648,204.689,597400004.0
2006-03-09 00:15:00,204.688,204.789,204.651,204.758,717000000.0
2006-03-09 00:30:00,204.75,204.75,204.64,204.655,655699999.0
2006-03-09 00:45:00,204.652,204.712,204.637,204.652,593399999.0
2006-03-09 01:00:00,204.666,204.704,204.526,204.526,775800001.0
2006-03-09 01:15:00,204.525,204.605,204.507,204.578,876500003.0
2006-03-09 01:30:00,204.587,204.67,204.587,204.612,736200002.0
2006-03-09 01:45:00,204.608,204.613,204.493,204.547,815700005.0
2006-03-09 02:00:00,204.537,204.689,204.537,204.63,746099999.0
2006-03-09 02:15:00,204.622,204.79,204.607,204.704,824699999.0
2006-03-09 02:30:00,204.695,204.745,204.498,204.597,732900002.0
2006-03-09 02:45:00,204.582,204.629,204.539,204.557,741700000.0
2006-03-09 03:00:00,204.543,204.556,204.345,204.355,767899997.0
2006-03-09 03:15:00,204.344,204.477,204.307,204.393,874600000.0
2006-03-09 03:30:00,204.37,204.451,204.358,204.395,678899999.0
2006-03-09 03:45:00,204.374,204.54,204.374,204.538,707600001.0
2006-03-09 04:00:00,204.542,204.603,204.513,204.579,682199998.0
2006-03-09 04:15:00,204.592,204.663,204.584,204.626,648300001.0
2006-03-09 04:30:00,204.63,204.64,204.479,204.534,753999999.0
2006-03-09 04:45:00,204.522,204.549,204.429,204.435,751900000.0
2006-03-09 05:00:00,204.448,204.497,204.302,204.321,793399998.0
2006-03-09 05:15:00,204.317,204.36,204.239,204.241,687599997.0
2006-03-09 05:30:00,204.257,204.37,204.198,204.348,640000000.0
2006-03-09 05:45:00,204.346,204.356,204.288,204.311,933100002.0
2006-03-09 06:00:00,204.321,204.346,204.143,204.178,700099997.0
2006-03-09 06:15:00,204.176,204.318,204.154,204.271,808800000.0
2006-03-09 06:30:00,204.255,204.334,204.15,204.245,747500001.0
2006-03-09 06:45:00,204.247,204.574,204.221,204.444,695800000.0
2006-03-09 07:00:00,204.441,204.568,204.425,204.533,645500000.0
2006-03-09 07:15:00,204.519,204.613,204.275,204.35,683600000.0
2006-03-09 07:30:00,204.371,204.856,204.37,204.783,719599997.0
2006-03-09 07:45:00,204.769,205.378,204.732,205.306,771000000.0
2006-03-09 08:00:00,205.297,205.304,204.97,204.972,636199998.0
2006-03-09 08:15:00,204.95,204.973,204.427,204.573,679100003.0
2006-03-09 08:30:00,204.585,204.691,204.433,204.5,693799998.0
2006-03-09 08:45:00,204.496,204.739,204.496,204.654,688399998.0
2006-03-09 09:00:00,204.665,204.787,204.624,204.645,663600000.0
2006-03-09 09:15:00,204.662,204.783,204.597,204.751,834900003.0
2006-03-09 09:30:00,204.751,204.864,204.613,204.674,832200000.0
2006-03-09 09:45:00,204.7,204.794,204.653,204.695,718800001.0
2006-03-09 10:00:00,204.701,204.78,204.59,204.69,693699998.0
2006-03-09 10:15:00,204.698,204.73,203.966,203.978,751399998.0
2006-03-09 10:30:00,203.952,204.041,203.877,203.933,869100000.0
2006-03-09 10:45:00,203.941,204.062,203.795,204.062,671300001.0
2006-03-09 11:00:00,204.075,204.08,203.924,203.987,620400002.0
2006-03-09 11:15:00,203.983,204.08,203.97,203.97,746399996.0
2006-03-09 11:30:00,203.983,204.179,203.949,204.051,806400000.0
2006-03-09 11:45:00,204.034,204.099,203.994,204.018,655100000.0
2006-03-09 12:00:00,204.036,204.087,203.855,204.087,825700002.0
2006-03-09 12:15:00,204.102,204.13,203.735,203.84,777200004.0
2006-03-09 12:30:00,203.806,203.839,203.679,203.757,782799999.0
2006-03-09 12:45:00,203.755,203.799,203.7,203.799,668500000.0
2006-03-09 13:00:00,203.796,203.818,203.727,203.735,900600003.0
2006-03-09 13:15:00,203.739,203.946,203.739,203.866,725500002.0
2006-03-09 13:30:00,203.862,203.933,203.862,203.914,630499998.0
2006-03-09 13:45:00,203.901,203.929,203.823,203.842,694100000.0
2006-03-09 14:00:00,203.843,203.93,203.822,203.879,706600000.0
2006-03-09 14:15:00,203.889,203.9,203.804,203.841,641900001.0
2006-03-09 14:30:00,203.822,203.877,203.786,203.845,680900000.0
2006-03-09 14:45:00,203.844,204.171,203.794,204.171,871700001.0
2006-03-09 15:00:00,204.183,204.272,204.142,204.24,717400004.0
2006-03-09 15:15:00,204.229,204.457,204.225,204.294,731100001.0
2006-03-09 15:30:00,204.279,204.427,204.164,204.37,748799999.0
2006-03-09 15:45:00,204.374,204.468,204.145,204.176,739700002.0
2006-03-09 16:00:00,204.159,204.293,204.024,204.206,650999998.0
2006-03-09 16:15:00,204.2,204.402,204.189,204.388,686400001.0
2006-03-09 16:30:00,204.38,204.426,204.35,204.381,915799996.0
2006-03-09 16:45:00,204.384,204.407,204.334,204.372,851900004.0
2006-03-09 17:00:00,204.375,204.404,204.281,204.326,744499997.0
2006-03-09 17:15:00,204.331,204.342,204.242,204.268,738700002.0
2006-03-09 17:30:00,204.258,204.379,204.247,204.252,784099993.0
2006-03-09 17:45:00,204.26,204.3,204.19,204.247,711300000.0
2006-03-09 18:00:00,204.261,204.519,204.207,204.498,8287300009.0
2006-03-09 18:15:00,204.514,204.787,204.467,204.784,8164799998.0
2006-03-09 18:30:00,204.8,204.862,204.63,204.857,4357699994.0
2006-03-09 18:45:00,204.859,204.897,204.686,204.784,2944099999.0
2006-03-09 19:00:00,204.78,204.829,204.706,204.789,2958800005.0
2006-03-09 19:15:00,204.793,204.834,204.745,204.768,3059999999.0
2006-03-09 19:30:00,204.76,205.109,204.759,205.058,3246800002.0
2006-03-09 19:45:00,205.053,205.249,204.956,205.149,2587200003.0
2006-03-09 20:00:00,205.154,205.462,205.04,205.22,2839600001.0
2006-03-09 20:15:00,205.223,205.366,205.141,205.194,3512600005.0
2006-03-09 20:30:00,205.208,205.247,205.042,205.117,4342899998.0
2006-03-09 20:45:00,205.129,205.192,205.057,205.127,3750499996.0
2006-03-09 21:00:00,205.121,205.269,205.105,205.238,3335800004.0
2006-03-09 21:15:00,205.224,205.234,205.096,205.138,2926900001.0
2006-03-09 21:30:00,205.14,205.201,205.102,205.185,1236100002.0
2006-03-09 21:45:00,205.196,205.234,205.137,205.186,1358700001.0
2006-03-09 22:00:00,205.168,205.195,205.076,205.083,1595400000.0
2006-03-09 22:15:00,205.085,205.132,205.075,205.08,1575200004.0
2006-03-09 22:30:00,205.08,205.09,205.026,205.089,1537000001.0
2006-03-09 22:45:00,205.113,205.157,205.063,205.095,1145100001.0
2006-03-09 23:00:00,205.101,205.197,205.101,205.17,703400003.0
2006-03-09 23:15:00,205.179,205.225,205.156,205.16,777699999.0
2006-03-09 23:30:00,205.191,205.21,205.101,205.11,671600000.0
2006-03-09 23:45:00,205.113,205.132,205.048,205.11,690600000.0
2006-03-10 00:00:00,205.113,205.215,205.084,205.097,817000006.0
2006-03-10 00:15:00,205.097,205.163,205.047,205.133,758700001.0
2006-03-10 00:30:00,205.122,205.245,205.119,205.244,688899995.0
2006-03-10 00:45:00,205.226,205.244,205.105,205.152,608200001.0
2006-03-10 01:00:00,205.171,205.239,205.142,205.188,806300002.0
2006-03-10 01:15:00,205.2,205.224,205.132,205.182,660399999.0
2006-03-10 01:30:00,205.18,205.259,205.137,205.191,552200000.0
2006-03-10 01:45:00,205.19,205.207,205.096,205.106,762900002.0
2006-03-10 02:00:00,205.099,205.193,204.973,204.987,916699998.0
2006-03-10 02:15:00,204.969,204.985,204.782,204.968,707599999.0
2006-03-10 02:30:00,204.984,205.346,204.969,205.346,750400005.0
2006-03-10 02:45:00,205.328,205.353,205.235,205.338,808499998.0
2006-03-10 03:00:00,205.346,205.782,205.346,205.393,704099997.0
2006-03-10 03:15:00,205.421,205.472,205.184,205.323,765900002.0
2006-03-10 03:30:00,205.319,205.377,205.285,205.376,626799999.0
2006-03-10 03:45:00,205.386,205.554,205.36,205.553,674000000.0
2006-03-10 04:00:00,205.553,205.611,205.505,205.518,806500004.0
2006-03-10 04:15:00,205.523,205.748,205.508,205.743,640499999.0
2006-03-10 04:30:00,205.764,205.779,205.67,205.695,553400000.0
2006-03-10 04:45:00,205.679,205.82,205.679,205.818,683599997.0
2006-03-10 05:00:00,205.835,205.849,205.5,205.623,621800000.0
2006-03-10 05:15:00,205.63,205.679,205.594,205.679,823800005.0
2006-03-10 05:30:00,205.701,205.743,205.637,205.7,677200003.0
2006-03-10 05:45:00,205.702,205.739,205.672,205.697,766100001.0
2006-03-10 06:00:00,205.694,205.768,205.672,205.734,677100003.0
2006-03-10 06:15:00,205.744,205.843,205.669,205.76,742700000.0
2006-03-10 06:30:00,205.749,205.85,205.689,205.85,702600004.0
2006-03-10 06:45:00,205.849,205.927,205.769,205.788,699800004.0
2006-03-10 07:00:00,205.797,205.924,205.797,205.84,789999999.0
2006-03-10 07:15:00,205.831,205.831,205.628,205.669,724300002.0
2006-03-10 07:30:00,205.666,205.699,205.512,205.542,813499998.0
2006-03-10 07:45:00,205.533,205.568,205.352,205.425,792800000.0
2006-03-10 08:00:00,205.456,205.569,205.456,205.544,524700001.0
2006-03-10 08:15:00,205.538,205.57,205.498,205.548,666500003.0
2006-03-10 08:30:00,205.557,205.57,205.44,205.513,896899996.0
2006-03-10 08:45:00,205.494,205.557,205.35,205.448,760800006.0
2006-03-10 09:00:00,205.441,205.478,205.256,205.44,649700004.0
2006-03-10 09:15:00,205.444,205.545,205.142,205.196,737999998.0
2006-03-10 09:30:00,205.205,205.212,204.994,205.09,808400005.0
2006-03-10 09:45:00,205.103,205.311,205.103,205.285,713500003.0
2006-03-10 10:00:00,205.273,205.282,205.107,205.28,648399997.0
2006-03-10 10:15:00,205.281,205.281,205.138,205.138,773200003.0
2006-03-10 10:30:00,205.127,205.253,205.124,205.246,899000004.0
2006-03-10 10:45:00,205.26,205.56,205.243,205.5,783500000.0
2006-03-10 11:00:00,205.511,205.709,205.45,205.7,619999997.0
2006-03-10 11:15:00,205.715,205.932,205.715,205.779,696900003.0
2006-03-10 11:30:00,205.772,205.79,205.677,205.677,746199998.0
2006-03-10 11:45:00,205.671,205.713,205.606,205.677,808400002.0
2006-03-10 12:00:00,205.687,205.714,205.636,205.705,732400002.0
2006-03-10 12:15:00,205.715,205.773,205.686,205.688,733000001.0
2006-03-10 12:30:00,205.664,205.688,205.375,205.375,816299998.0
2006-03-10 12:45:00,205.377,205.488,205.373,205.445,787400000.0
2006-03-10 13:00:00,205.441,205.453,205.279,205.381,760400000.0
2006-03-10 13:15:00,205.37,205.418,205.345,205.383,852699998.0
2006-03-10 13:30:00,205.38,205.482,205.353,205.482,737100001.0
2006-03-10 13:45:00,205.479,205.498,205.397,205.398,827199997.0
2006-03-10 14:00:00,205.396,205.579,205.353,205.579,687600002.0
2006-03-10 14:15:00,205.586,205.586,205.393,205.409,776299997.0
2006-03-10 14:30:00,205.39,205.484,205.39,205.458,742799998.0
2006-03-10 14:45:00,205.45,205.495,205.426,205.485,698300001.0
2006-03-10 15:00:00,205.491,205.627,205.463,205.604,604299999.0
2006-03-10 15:15:00,205.607,205.7,205.508,205.51,711500004.0
2006-03-10 15:30:00,205.513,205.513,205.209,205.376,746300000.0
2006-03-10 15:45:00,205.399,205.418,205.213,205.349,806399999.0
2006-03-10 16:00:00,205.349,205.421,205.182,205.29,634799997.0
2006-03-10 16:15:00,205.25,205.25,204.894,204.941,653800000.0
2006-03-10 16:30:00,204.939,205.487,204.939,205.431,842300002.0
2006-03-10 16:45:00,205.415,205.487,205.319,205.377,972699999.0
2006-03-10 17:00:00,205.376,205.425,205.149,205.169,686699997.0
2006-03-10 17:15:00,205.2,205.355,205.036,205.183,681900000.0
2006-03-10 17:30:00,205.155,205.337,205.143,205.329,676000000.0
2006-03-10 17:45:00,205.344,205.522,205.245,205.522,627000001.0
2006-03-10 18:00:00,205.545,205.545,205.366,205.445,7827699996.0
2006-03-10 18:15:00,205.447,205.563,205.408,205.408,7633800003.0
2006-03-10 18:30:00,205.418,205.475,205.355,205.44,4631100007.0
2006-03-10 18:45:00,205.438,205.443,205.24,205.429,3098799999.0
2006-03-10 19:00:00,205.424,205.469,205.34,205.377,2873100006.0
2006-03-10 19:15:00,205.39,205.455,205.388,205.407,3058599996.0
2006-03-10 19:30:00,205.403,205.477,205.371,205.413,3513699996.0
2006-03-10 19:45:00,205.423,205.525,205.393,205.398,2166499997.0
2006-03-10 20:00:00,205.394,205.416,205.336,205.39,2741599998.0
2006-03-10 20:15:00,205.397,205.408,205.245,205.245,3463200001.0
2006-03-10 20:30:00,205.259,205.362,205.255,205.313,4186500002.0
2006-03-10 20:45:00,205.318,205.342,205.262,205.322,3939099995.0
2006-03-10 21:00:00,205.329,205.368,205.241,205.345,2832100002.0
2006-03-10 21:15:00,205.355,205.444,205.355,205.415,3008000001.0
2006-03-10 21:30:00,205.42,205.509,205.36,205.45,1338999997.0
2006-03-10 21:45:00,205.453,205.531,205.432,205.491,1248200001.0
2006-03-10 22:00:00,205.476,205.504,205.419,205.437,1384800004.0
2006-03-10 22:15:00,205.445,205.585,205.363,205.585,1410100000.0
2006-03-10 22:30:00,205.575,205.575,205.404,205.46,1461099997.0
2006-03-10 22:45:00,205.462,205.471,205.365,205.383,1079499999.0
2006-03-10 23:00:00,205.37,205.391,205.274,205.293,649900003.0
2006-03-10 23:15:00,205.3,205.356,205.27,205.338,529400000.0
2006-03-10 23:30:00,205.372,205.405,205.349,205.368,763900000.0
2006-03-10 23:45:00,205.376,205.493,205.334,205.349,606000001.0
2006-03-13 00:00:00,205.1,205.197,205.044,205.109,852000000.0
2006-03-13 00:15:00,205.108,205.156,205.048,205.065,723400003.0
2006-03-13 00:30:00,205.114,205.264,205.012,205.03,600700000.0
2006-03-13 00:45:00,205.016,205.042,204.983,205.025,699500003.0
2006-03-13 01:00:00,205.028,205.325,204.99,205.295,719500002.0
2006-03-13 01:15:00,205.307,205.439,205.299,205.381,780800002.0
2006-03-13 01:30:00,205.386,205.521,205.386,205.495,779000000.0
2006-03-13 01:45:00,205.494,205.648,205.49,205.59,732100001.0
2006-03-13 02:00:00,205.554,205.554,205.268,205.399,717399999.0
2006-03-13 02:15:00,205.418,205.493,205.293,205.34,774500002.0
2006-03-13 02:30:00,205.338,205.523,205.322,205.445,747600002.0
2006-03-13 02:45:00,205.425,205.515,205.397,205.442,793300000.0
2006-03-13 03:00:00,205.433,205.516,205.401,205.417,614700000.0
2006-03-13 03:15:00,205.423,205.472,205.226,205.226,797799996.0
2006-03-13 03:30:00,205.236,205.259,205.041,205.041,834700005.0
2006-03-13 03:45:00,205.023,205.18,205.011,205.137,663700000.0
2006-03-13 04:00:00,205.145,205.239,205.055,205.113,732099998.0
2006-03-13 04:15:00,205.126,205.276,205.103,205.236,693400003.0
2006-03-13 04:30:00,205.235,205.317,205.167,205.244,667799999.0
2006-03-13 04:45:00,205.233,205.357,205.233,205.335,729900000.0
2006-03-13 05:00:00,205.315,205.355,205.229,205.343,677600000.0
2006-03-13 05:15:00,205.335,205.371,205.294,205.358,712899997.0
2006-03-13 05:30:00,205.369,205.369,205.224,205.335,571399999.0
2006-03-13 05:45:00,205.338,205.368,205.297,205.329,700900003.0
2006-03-13 06:00:00,205.323,205.342,205.239,205.243,675599998.0
2006-03-13 06:15:00,205.244,205.277,205.159,205.202,742300006.0
2006-03-13 06:30:00,205.204,205.236,205.155,205.163,730400003.0
2006-03-13 06:45:00,205.161,205.189,205.095,205.155,635300000.0
2006-03-13 07:00:00,205.159,205.237,205.142,205.225,611699999.0
2006-03-13 07:15:00,205.216,205.293,205.178,205.261,703500001.0
2006-03-13 07:30:00,205.249,205.249,205.164,205.22,566300000.0
2006-03-13 07:45:00,205.22,205.252,205.169,205.207,786100003.0
2006-03-13 08:00:00,205.227,205.292,205.175,205.244,755299998.0
2006-03-13 08:15:00,205.245,205.343,205.227,205.342,746500001.0
2006-03-13 08:30:00,205.347,205.364,205.247,205.3,832100005.0
2006-03-13 08:45:00,205.292,205.333,205.229,205.26,681199999.0
2006-03-13 09:00:00,205.255,205.297,205.227,205.275,687699999.0
2006-03-13 09:15:00,205.284,205.466,205.284,205.376,780300000.0
2006-03-13 09:30:00,205.369,205.481,205.351,205.411,653900001.0
2006-03-13 09:45:00,205.406,205.476,205.286,205.329,830199998.0
2006-03-13 10:00:00,205.327,205.378,205.268,205.328,751599998.0
2006-03-13 10:15:00,205.336,205.342,205.183,205.244,668399994.0
2006-03-13 10:30:00,205.248,205.424,205.196,205.3,840799999.0
2006-03-13 10:45:00,205.303,205.312,204.971,204.982,635399997.0
2006-03-13 11:00:00,204.976,205.041,204.884,204.977,554699998.0
2006-03-13 11:15:00,204.975,205.093,204.974,205.055,785800001.0
2006-03-13 11:30:00,205.054,205.149,205.033,205.124,807000001.0
2006-03-13 11:45:00,205.12,205.243,205.114,205.24,707800001.0
2006-03-13 12:00:00,205.24,205.242,205.092,205.12,680500001.0
2006-03-13 12:15:00,205.119,205.137,205.06,205.118,815500002.0
2006-03-13 12:30:00,205.103,205.249,205.094,205.234,784500001.0
2006-03-13 12:45:00,205.233,205.29,205.192,205.269,838299998.0
2006-03-13 13:00:00,205.264,205.343,205.228,205.248,675299999.0
2006-03-13 13:15:00,205.243,205.328,205.237,205.287,721299998.0
2006-03-13 13:30:00,205.284,205.389,205.238,205.383,662300001.0
2006-03-13 13:45:00,205.367,205.412,205.251,205.251,752099998.0
2006-03-13 14:00:00,205.245,205.41,205.245,205.41,716600002.0
2006-03-13 14:15:00,205.423,205.605,205.413,205.539,701800001.0
2006-03-13 14:30:00,205.524,205.567,205.483,205.517,712100001.0
2006-03-13 14:45:00,205.513,205.554,205.433,205.554,861699999.0
2006-03-13 15:00:00,205.574,205.614,205.515,205.612,802700000.0
2006-03-13 15:15:00,205.606,205.678,205.535,205.631,730000003.0
2006-03-13 15:30:00,205.635,205.67,205.59,205.638,620599999.0
2006-03-13 15:45:00,205.639,205.733,205.55,205.699,707000002.0
2006-03-13 16:00:00,205.685,205.727,205.595,205.685,683500002.0
2006-03-13 16:15:00,205.693,205.705,205.576,205.657,705099996.0
2006-03-13 16:30:00,205.645,205.67,205.562,205.562,805399999.0
2006-03-13 16:45:00,205.55,205.573,205.434,205.557,751200003.0
2006-03-13 17:00:00,205.563,205.769,205.563,205.769,590100001.0
2006-03-13 17:15:00,205.769,206.0,205.724,205.978,795900000.0
2006-03-13 17:30:00,205.957,206.112,205.957,206.045,762999998.0
2006-03-13 17:45:00,206.052,206.067,205.927,205.984,749100002.0
2006-03-13 18:00:00,206.003,206.003,205.888,205.95,8391900002.0
2006-03-13 18:15:00,205.948,206.012,205.837,206.012,7622100001.0
2006-03-13 18:30:00,206.033,206.074,205.902,205.932,4473000001.0
2006-03-13 18:45:00,205.945,206.016,205.918,205.972,3143300004.0
2006-03-13 19:00:00,205.963,205.997,205.814,205.844,2923100003.0
2006-03-13 19:15:00,205.846,205.99,205.832,205.949,2968899999.0
2006-03-13 19:30:00,205.945,206.004,205.879,205.967,3064700003.0
2006-03-13 19:45:00,205.975,206.042,205.944,206.003,2235200001.0
2006-03-13 20:00:00,206.01,206.08,205.941,206.07,2761799998.0
2006-03-13 20:15:00,206.075,206.099,206.038,206.066,3427900000.0
2006-03-13 20:30:00,206.07,206.115,206.024,206.049,4127600006.0
2006-03-13 20:45:00,206.058,206.096,206.016,206.026,4012199991.0
2006-03-13 21:00:00,206.023,206.027,205.969,206.012,2921700000.0
2006-03-13 21:15:00,206.013,206.139,205.999,206.119,2934300001.0
2006-03-13 21:30:00,206.109,206.149,206.023,206.064,1362799997.0
2006-03-13 21:45:00,206.063,206.115,206.043,206.106,1233700002.0
2006-03-13 22:00:00,206.079,206.106,205.964,205.971,1475099998.0
2006-03-13 22:15:00,205.973,205.991,205.867,205.872,1451100002.0
2006-03-13 22:30:00,205.877,205.919,205.817,205.836,1331700002.0
2006-03-13 22:45:00,205.839,205.875,205.816,205.865,1047299996.0
2006-03-13 23:00:00,205.86,205.893,205.766,205.827,757300000.0
2006-03-13 23:15:00,205.834,205.888,205.807,205.834,705100000.0
2006-03-13 23:30:00,205.853,205.954,205.831,205.891,708100003.0
2006-03-13 23:45:00,205.886,205.92,205.743,205.743,812700004.0
2006-03-14 00:00:00,205.729,205.806,205.69,205.785,803599996.0
2006-03-14 00:15:00,205.797,205.883,205.747,205.823,788200000.0
2006-03-14 00:30:00,205.825,205.871,205.755,205.809,716600001.0
2006-03-14 00:45:00,205.798,205.833,205.775,205.805,697600001.0
2006-03-14 01:00:00,205.815,205.832,205.678,205.678,696999999.0
2006-03-14 01:15:00,205.653,205.886,205.541,205.885,832600000.0
2006-03-14 01:30:00,205.882,206.02,205.821,206.0,590000001.0
2006-03-14 01:45:00,205.989,206.005,205.826,205.933,676299999.0
2006-03-14 02:00:00,205.935,206.032,205.926,205.96,816799995.0
2006-03-14 02:15:00,205.958,206.006,205.912,205.921,752000001.0
2006-03-14 02:30:00,205.923,206.002,205.892,205.905,713200002.0
2006-03-14 02:45:00,205.881,205.881,205.625,205.669,695600001.0
2006-03-14 03:00:00,205.656,205.685,205.576,205.635,794100000.0
2006-03-14 03:15:00,205.643,205.668,205.448,205.454,747899999.0
2006-03-14 03:30:00,205.458,205.619,205.458,205.606,732599998.0
2006-03-14 03:45:00,205.61,205.687,205.539,205.586,643300001.0
2006-03-14 04:00:00,205.572,205.648,205.545,205.647,749999998.0
2006-03-14 04:15:00,205.667,205.697,205.639,205.692,696200000.0
2006-03-14 04:30:00,205.707,205.707,205.591,205.651,617399999.0
2006-03-14 04:45:00,205.64,205.69,205.619,205.62,721699998.0
2006-03-14 05:00:00,205.632,205.681,205.613,205.626,772599998.0
2006-03-14 05:15:00,205.625,205.72,205.587,205.709,697800000.0
2006-03-14 05:30:00,205.725,205.783,205.696,205.755,714700000.0
2006-03-14 05:45:00,205.762,205.811,205.625,205.66,743000000.0
2006-03-14 06:00:00,205.651,205.687,205.521,205.657,648600002.0
2006-03-14 06:15:00,205.665,205.735,205.623,205.692,769499999.0
2006-03-14 06:30:00,205.693,205.762,205.659,205.734,729699999.0
2006-03-14 06:45:00,205.733,205.748,205.67,205.673,657799999.0
2006-03-14 07:00:00,205.675,205.76,205.675,205.726,708400000.0
2006-03-14 07:15:00,205.715,205.75,205.607,205.632,807400002.0
2006-03-14 07:30:00,205.625,205.69,205.615,205.653,608599999.0
2006-03-14 07:45:00,205.663,205.703,205.636,205.65,820399999.0
2006-03-14 08:00:00,205.648,205.709,205.605,205.605,632000002.0
2006-03-14 08:15:00,205.589,205.591,205.469,205.499,726300000.0
2006-03-14 08:30:00,205.503,205.534,205.456,205.467,859000001.0
2006-03-14 08:45:00,205.457,205.591,205.457,205.548,712599997.0
2006-03-14 09:00:00,205.549,205.559,205.386,205.412,662200000.0
2006-03-14 09:15:00,205.418,205.682,205.418,205.664,749700000.0
2006-03-14 09:30:00,205.654,205.673,205.569,205.673,750400002.0
2006-03-14 09:45:00,205.683,205.703,205.596,205.655,731400000.0
2006-03-14 10:00:00,205.655,205.775,205.629,205.67,713000000.0
2006-03-14 10:15:00,205.681,205.783,205.609,205.767,730300000.0
2006-03-14 10:30:00,205.775,205.807,205.659,205.68,779900005.0
2006-03-14 10:45:00,205.692,205.781,205.658,205.781,749399999.0
2006-03-14 11:00:00,205.792,205.792,205.651,205.672,772900001.0
2006-03-14 11:15:00,205.666,205.727,205.597,205.597,691099998.0
2006-03-14 11:30:00,205.59,205.675,205.47,205.556,827599999.0
2006-03-14 11:45:00,205.55,205.579,205.377,205.39,720400001.0
2006-03-14 12:00:00,205.382,205.583,205.307,205.538,814599999.0
2006-03-14 12:15:00,205.53,205.606,205.463,205.587,798200002.0
2006-03-14 12:30:00,205.575,205.609,205.485,205.522,765800001.0
2006-03-14 12:45:00,205.529,205.584,205.485,205.515,740399998.0
2006-03-14 13:00:00,205.519,205.564,205.417,205.558,765199996.0
2006-03-14 13:15:00,205.567,205.597,205.435,205.468,639400000.0
2006-03-14 13:30:00,205.45,205.469,205.217,205.257,711500000.0
2006-03-14 13:45:00,205.239,205.279,205.115,205.125,751200003.0
2006-03-14 14:00:00,205.119,205.312,205.119,205.31,764500001.0
2006-03-14 14:15:00,205.308,205.478,205.256,205.475,704199999.0
2006-03-14 14:30:00,205.452,205.475,205.407,205.442,734800001.0
2006-03-14 14:45:00,205.44,205.486,205.381,205.405,709399999.0
2006-03-14 15:00:00,205.411,205.411,205.166,205.186,673800000.0
2006-03-14 15:15:00,205.181,205.282,205.143,205.165,709300000.0
2006-03-14 15:30:00,205.176,205.22,205.009,205.043,775400001.0
2006-03-14 15:45:00,205.031,205.05,204.845,205.002,690500000.0
2006-03-14 16:00:00,205.0,205.043,204.885,205.002,752099999.0
2006-03-14 16:15:00,205.007,205.111,204.999,205.036,715600001.0
2006-03-14 16:30:00,205.023,205.045,204.763,204.763,789900000.0
2006-03-14 16:45:00,204.736,205.133,204.658,205.119,773700001.0
2006-03-14 17:00:00,205.101,205.243,205.052,205.126,758299998.0
2006-03-14 17:15:00,205.139,205.248,205.072,205.078,678999997.0
2006-03-14 17:30:00,205.069,205.28,205.044,205.14,662400002.0
2006-03-14 17:45:00,205.154,205.195,204.991,204.991,813500002.0
2006-03-14 18:00:00,204.994,205.216,204.953,205.137,8192300000.0
2006-03-14 18:15:00,205.15,205.207,204.962,204.989,7675500001.0
2006-03-14 18:30:00,204.997,205.214,204.971,205.142,4459700006.0
2006-03-14 18:45:00,205.16,205.255,205.051,205.109,3209400008.0
2006-03-14 19:00:00,205.114,205.145,204.916,205.005,2888499999.0
2006-03-14 19:15:00,205.017,205.025,204.835,204.872,2945299999.0
2006-03-14 19:30:00,204.869,204.929,204.799,204.927,3210399997.0
2006-03-14 19:45:00,204.943,205.062,204.943,205.006,2245400000.0
2006-03-14 20:00:00,205.014,205.123,205.01,205.108,2738199993.0
2006-03-14 20:15:00,205.126,205.223,205.094,205.167,3640999999.0
2006-03-14 20:30:00,205.17,205.249,205.148,205.227,3967400009.0
2006-03-14 20:45:00,205.221,205.221,205.01,205.04,3919900002.0
2006-03-14 21:00:00,205.05,205.139,204.986,205.1,2962000001.0
2006-03-14 21:15:00,205.1,205.182,205.093,205.126,2894599995.0
2006-03-14 21:30:00,205.13,205.169,205.103,205.121,1363399997.0
2006-03-14 21:45:00,205.122,205.122,204.972,205.025,1229800006.0
2006-03-14 22:00:00,205.003,205.036,204.946,204.99,1495500004.0
2006-03-14 22:15:00,204.995,205.038,204.953,205.02,1285700001.0
2006-03-14 22:30:00,205.017,205.122,204.984,205.08,1377100004.0
2006-03-14 22:45:00,205.095,205.199,205.069,205.164,1058899999.0
2006-03-14 23:00:00,205.161,205.217,205.142,205.168,639099997.0
2006-03-14 23:15:00,205.179,205.25,205.156,205.227,707600000.0
2006-03-14 23:30:00,205.245,205.362,205.235,205.341,671800000.0
2006-03-14 23:45:00,205.349,205.363,205.233,205.32,666300002.0
2006-03-15 00:00:00,205.332,205.468,205.22,205.383,852000002.0
2006-03-15 00:15:00,205.373,205.479,205.332,205.441,706499999.0
2006-03-15 00:30:00,205.425,205.425,205.21,205.22,584900002.0
2006-03-15 00:45:00,205.216,205.265,205.209,205.246,697999999.0
2006-03-15 01:00:00,205.26,205.45,205.26,205.334,818500001.0
2006-03-15 01:15:00,205.343,205.42,205.32,205.393,842800008.0
2006-03-15 01:30:00,205.408,205.504,205.364,205.457,642899999.0
2006-03-15 01:45:00,205.458,205.547,205.44,205.513,763100001.0
2006-03-15 02:00:00,205.507,205.632,205.493,205.627,700500001.0
2006-03-15 02:15:00,205.624,205.633,205.494,205.526,755699999.0
2006-03-15 02:30:00,205.529,205.56,205.374,205.403,760400001.0
2006-03-15 02:45:00,205.39,205.475,205.353,205.389,705700000.0
2006-03-15 03:00:00,205.379,205.393,205.103,205.119,651200002.0
2006-03-15 03:15:00,205.118,205.146,204.995,205.127,623400001.0
2006-03-15 03:30:00,205.118,205.163,205.058,205.087,675600000.0
2006-03-15 03:45:00,205.082,205.26,205.059,205.237,677000000.0
2006-03-15 04:00:00,205.233,205.289,205.19,205.279,803400000.0
2006-03-15 04:15:00,205.288,205.288,205.179,205.24,621200000.0
2006-03-15 04:30:00,205.245,205.265,205.179,205.233,634500001.0
2006-03-15 04:45:00,205.22,205.299,205.186,205.274,690400000.0
2006-03-15 05:00:00,205.283,205.312,205.249,205.279,754900001.0
2006-03-15 05:15:00,205.271,205.285,205.19,205.218,812500001.0
2006-03-15 05:30:00,205.24,205.251,205.069,205.112,749900001.0
2006-03-15 05:45:00,205.115,205.185,205.036,205.159,787500003.0
2006-03-15 06:00:00,205.165,205.213,205.111,205.205,767800000.0
2006-03-15 06:15:00,205.228,205.307,205.138,205.182,805400001.0
2006-03-15 06:30:00,205.178,205.231,205.117,205.138,739500002.0
2006-03-15 06:45:00,205.142,205.189,205.119,205.128,700200002.0
2006-03-15 07:00:00,205.119,205.207,205.112,205.182,687000001.0
2006-03-15 07:15:00,205.176,205.186,205.101,205.183,723999999.0
2006-03-15 07:30:00,205.173,205.207,205.138,205.172,763099999.0
2006-03-15 07:45:00,205.182,205.227,205.153,205.194,807899996.0
2006-03-15 08:00:00,205.179,205.193,205.122,205.146,716600000.0
2006-03-15 08:15:00,205.137,205.144,205.079,205.102,703300002.0
2006-03-15 08:30:00,205.098,205.159,205.045,205.148,679000001.0
2006-03-15 08:45:00,205.139,205.196,205.104,205.149,940999999.0
2006-03-15 09:00:00,205.145,205.256,205.135,205.16,594000001.0
2006-03-15 09:15:00,205.172,205.238,205.091,205.213,819000000.0
2006-03-15 09:30:00,205.196,205.249,205.138,205.175,633800001.0
2006-03-15 09:45:00,205.18,205.218,205.087,205.087,809200004.0
2006-03-15 10:00:00,205.091,205.124,205.002,205.041,664200000.0
2006-03-15 10:15:00,205.045,205.189,205.034,205.147,697400000.0
2006-03-15 10:30:00,205.153,205.246,205.143,205.182,753200001.0
2006-03-15 10:45:00,205.185,205.216,205.148,205.182,635899998.0
2006-03-15 11:00:00,205.199,205.237,205.161,205.179,628700004.0
2006-03-15 11:15:00,205.174,205.384,205.172,205.299,833800002.0
2006-03-15 11:30:00,205.296,205.297,204.935,204.945,743400001.0
2006-03-15 11:45:00,204.944,205.016,204.919,204.952,822600000.0
2006-03-15 12:00:00,204.953,205.124,204.925,205.124,749200001.0
2006-03-15 12:15:00,205.125,205.125,205.021,205.09,765400001.0
2006-03-15 12:30:00,205.09,205.192,205.046,205.151,831900001.0
2006-03-15 12:45:00,205.145,205.201,205.083,205.11,729499998.0
2006-03-15 13:00:00,205.106,205.147,205.071,205.094,736900000.0
2006-03-15 13:15:00,205.087,205.096,204.98,205.022,714700000.0
2006-03-15 13:30:00,205.01,205.093,204.998,205.083,623800001.0
2006-03-15 13:45:00,205.077,205.231,205.058,205.231,692900001.0
2006-03-15 14:00:00,205.221,205.238,205.128,205.156,656799998.0
2006-03-15 14:15:00,205.166,205.194,205.12,205.191,692999999.0
2006-03-15 14:30:00,205.165,205.239,205.053,205.099,730700002.0
2006-03-15 14:45:00,205.1,205.105,204.958,205.012,750900001.0
2006-03-15 15:00:00,205.015,205.033,204.917,205.009,731099999.0
2006-03-15 15:15:00,204.991,205.035,204.934,204.981,743599996.0
2006-03-15 15:30:00,204.982,205.129,204.973,205.004,643800000.0
2006-03-15 15:45:00,204.99,205.02,204.887,204.898,791300001.0
2006-03-15 16:00:00,204.889,204.975,204.803,204.975,711099998.0
2006-03-15 16:15:00,204.99,205.027,204.872,204.993,850699998.0
2006-03-15 16:30:00,204.98,205.097,204.879,204.97,839600003.0
2006-03-15 16:45:00,204.961,205.01,204.808,205.01,823500001.0
2006-03-15 17:00:00,204.992,205.028,204.928,205.028,675899998.0
2006-03-15 17:15:00,205.05,205.05,204.954,204.955,767299998.0
2006-03-15 17:30:00,204.953,205.024,204.919,204.945,827000002.0
2006-03-15 17:45:00,204.959,205.085,204.9,205.062,723500001.0
2006-03-15 18:00:00,205.073,205.1,204.984,205.004,7826199999.0
2006-03-15 18:15:00,205.017,205.018,204.888,204.986,7707600011.0
2006-03-15 18:30:00,205.0,205.018,204.824,204.844,4709199994.0
2006-03-15 18:45:00,204.845,204.885,204.71,204.755,3057300003.0
2006-03-15 19:00:00,204.749,204.896,204.739,204.878,2824900006.0
2006-03-15 19:15:00,204.875,204.89,204.79,204.832,3173500001.0
2006-03-15 19:30:00,204.835,204.894,204.765,204.864,3322499994.0
2006-03-15 19:45:00,204.87,204.885,204.805,204.836,2542600006.0
2006-03-15 20:00:00,204.843,204.903,204.832,204.883,2834800006.0
2006-03-15 20:15:00,204.885,205.059,204.87,205.032,3513799997.0
2006-03-15 20:30:00,205.037,205.038,204.938,204.957,3849399998.0
2006-03-15 20:45:00,204.964,205.078,204.949,205.051,3726499999.0
2006-03-15 21:00:00,205.047,205.159,205.039,205.138,3091100001.0
2006-03-15 21:15:00,205.143,205.164,205.011,205.031,3169800003.0
2006-03-15 21:30:00,205.019,205.085,204.917,205.007,1437900002.0
2006-03-15 21:45:00,205.009,205.129,204.995,205.093,1274900003.0
2006-03-15 22:00:00,205.083,205.135,205.054,205.054,1510900001.0
2006-03-15 22:15:00,205.052,205.079,204.972,205.002,1362000001.0
2006-03-15 22:30:00,205.001,205.007,204.944,204.954,1280500002.0
2006-03-15 22:45:00,204.967,204.997,204.875,204.898,1079500001.0
2006-03-15 23:00:00,204.91,204.971,204.904,204.949,635400000.0
2006-03-15 23:15:00,204.967,205.068,204.95,204.992,745699996.0
2006-03-15 23:30:00,205.02,205.123,204.993,205.103,650200002.0
2006-03-15 23:45:00,205.105,205.13,205.058,205.12,685800002.0
2006-03-16 00:00:00,205.121,205.197,205.033,205.108,860399998.0
2006-03-16 00:15:00,205.09,205.151,204.992,205.042,679300002.0
2006-03-16 00:30:00,205.04,205.13,205.026,205.13,514899998.0
2006-03-16 00:45:00,205.136,205.245,205.13,205.165,666500000.0
2006-03-16 01:00:00,205.17,205.282,205.136,205.255,715399999.0
2006-03-16 01:15:00,205.266,205.408,205.222,205.393,790400004.0
2006-03-16 01:30:00,205.387,205.387,205.214,205.24,635100001.0
2006-03-16 01:45:00,205.239,205.348,205.206,205.323,804699997.0
2006-03-16 02:00:00,205.331,205.538,205.319,205.472,639999999.0
2006-03-16 02:15:00,205.47,205.55,205.342,205.446,633699998.0
2006-03-16 02:30:00,205.457,205.653,205.456,205.59,695499997.0
2006-03-16 02:45:00,205.57,205.685,205.562,205.633,747300000.0
2006-03-16 03:00:00,205.62,205.62,205.351,205.481,584799999.0
2006-03-16 03:15:00,205.488,205.557,205.406,205.477,815899998.0
2006-03-16 03:30:00,205.484,205.534,205.461,205.51,740800003.0
2006-03-16 03:45:00,205.512,205.54,205.404,205.406,708199999.0
2006-03-16 04:00:00,205.409,205.438,205.265,205.29,813300003.0
2006-03-16 04:15:00,205.291,205.406,205.255,205.255,623399998.0
2006-03-16 04:30:00,205.259,205.259,205.177,205.208,702800001.0
2006-03-16 04:45:00,205.19,205.236,205.174,205.178,748000001.0
2006-03-16 05:00:00,205.188,205.262,205.182,205.259,763400000.0
2006-03-16 05:15:00,205.254,205.275,205.231,205.258,754199998.0
2006-03-16 05:30:00,205.267,205.292,205.235,205.272,780899999.0
2006-03-16 05:45:00,205.276,205.321,205.266,205.302,811599998.0
2006-03-16 06:00:00,205.297,205.305,205.209,205.25,716399999.0
2006-03-16 06:15:00,205.251,205.251,205.151,205.173,741600004.0
2006-03-16 06:30:00,205.172,205.49,205.149,205.474,693800000.0
2006-03-16 06:45:00,205.468,205.623,205.269,205.313,814200000.0
2006-03-16 07:00:00,205.319,205.405,205.204,205.263,742400006.0
2006-03-16 07:15:00,205.269,205.428,205.269,205.428,717900002.0
2006-03-16 07:30:00,205.426,205.432,205.234,205.251,803800001.0
2006-03-16 07:45:00,205.266,205.334,205.222,205.303,826699999.0
2006-03-16 08:00:00,205.298,205.462,205.227,205.452,707500002.0
2006-03-16 08:15:00,205.448,205.483,205.325,205.476,680400002.0
2006-03-16 08:30:00,205.472,205.64,205.44,205.49,852600001.0
2006-03-16 08:45:00,205.482,205.705,205.446,205.619,686000005.0
2006-03-16 09:00:00,205.612,205.69,205.554,205.657,717600004.0
2006-03-16 09:15:00,205.656,205.656,205.508,205.558,752900003.0
2006-03-16 09:30:00,205.558,205.569,205.365,205.398,651399997.0
2006-03-16 09:45:00,205.395,205.59,205.319,205.59,705100001.0
2006-03-16 10:00:00,205.591,205.653,205.492,205.555,696600003.0
2006-03-16 10:15:00,205.566,205.611,205.503,205.583,735199999.0
2006-03-16 10:30:00,205.591,205.638,205.542,205.61,741200000.0
2006-03-16 10:45:00,205.62,205.733,205.587,205.722,620300000.0
2006-03-16 11:00:00,205.727,205.794,205.689,205.784,826299999.0
2006-03-16 11:15:00,205.776,205.785,205.63,205.64,596999998.0
2006-03-16 11:30:00,205.667,205.698,205.505,205.564,751499998.0
2006-03-16 11:45:00,205.556,205.585,205.475,205.487,857699998.0
2006-03-16 12:00:00,205.504,205.538,205.356,205.423,695000002.0
2006-03-16 12:15:00,205.39,205.576,205.313,205.494,782700000.0
2006-03-16 12:30:00,205.495,205.517,205.382,205.457,740300001.0
2006-03-16 12:45:00,205.464,205.517,205.284,205.345,737999998.0
2006-03-16 13:00:00,205.345,205.392,205.259,205.38,861599998.0
2006-03-16 13:15:00,205.385,205.508,205.366,205.486,913800003.0
2006-03-16 13:30:00,205.486,205.556,205.477,205.502,698999999.0
2006-03-16 13:45:00,205.479,205.5,205.317,205.35,605500001.0
2006-03-16 14:00:00,205.341,205.364,205.311,205.343,666500003.0
2006-03-16 14:15:00,205.337,205.427,205.295,205.373,710800000.0
2006-03-16 14:30:00,205.347,205.477,205.332,205.447,734600000.0
2006-03-16 14:45:00,205.451,205.546,205.419,205.536,783999999.0
2006-03-16 15:00:00,205.546,205.586,205.482,205.559,662500002.0
2006-03-16 15:15:00,205.572,205.602,205.505,205.58,820000002.0
2006-03-16 15:30:00,205.58,205.595,205.261,205.297,610800002.0
2006-03-16 15:45:00,205.331,205.428,205.237,205.353,717700002.0
2006-03-16 16:00:00,205.354,205.36,205.082,205.263,562999997.0
2006-03-16 16:15:00,205.25,205.402,205.198,205.274,711400002.0
2006-03-16 16:30:00,205.272,205.36,205.243,205.3,783000004.0
2006-03-16 16:45:00,205.299,205.432,205.271,205.34,795900001.0
2006-03-16 17:00:00,205.36,205.378,205.109,205.207,743600000.0
2006-03-16 17:15:00,205.21,205.518,205.19,205.518,744800002.0
2006-03-16 17:30:00,205.533,205.565,205.357,205.407,701500001.0
2006-03-16 17:45:00,205.413,205.495,205.37,205.42,738500000.0
2006-03-16 18:00:00,205.428,205.631,205.343,205.505,7989699997.0
2006-03-16 18:15:00,205.515,205.566,205.432,205.52,7705500001.0
2006-03-16 18:30:00,205.525,205.697,205.525,205.629,4296500009.0
2006-03-16 18:45:00,205.63,205.664,205.52,205.538,2833799997.0
2006-03-16 19:00:00,205.545,205.625,205.383,205.422,2771999998.0
2006-03-16 19:15:00,205.429,205.526,205.389,205.427,3228799997.0
2006-03-16 19:30:00,205.429,205.533,205.423,205.492,3118499998.0
2006-03-16 19:45:00,205.499,205.547,205.327,205.403,2409100004.0
2006-03-16 20:00:00,205.399,205.636,205.398,205.514,2652000002.0
2006-03-16 20:15:00,205.515,205.525,205.405,205.405,3273900000.0
2006-03-16 20:30:00,205.418,205.573,205.407,205.531,4147299998.0
2006-03-16 20:45:00,205.533,205.546,205.402,205.427,3896899992.0
2006-03-16 21:00:00,205.433,205.466,205.334,205.443,3131200003.0
2006-03-16 21:15:00,205.446,205.471,205.236,205.263,3124899994.0
2006-03-16 21:30:00,205.259,205.285,205.189,205.262,1494199997.0
2006-03-16 21:45:00,205.267,205.313,205.226,205.275,1137899997.0
2006-03-16 22:00:00,205.261,205.306,205.193,205.207,1541100007.0
2006-03-16 22:15:00,205.215,205.246,205.082,205.097,1467199992.0
2006-03-16 22:30:00,205.1,205.271,205.096,205.245,1452299998.0
2006-03-16 22:45:00,205.256,205.298,205.184,205.219,1093900001.0
2006-03-16 23:00:00,205.223,205.29,205.205,205.284,605899995.0
2006-03-16 23:15:00,205.297,205.339,205.256,205.275,756600004.0
2006-03-16 23:30:00,205.301,205.301,205.201,205.218,751299998.0
2006-03-16 23:45:00,205.222,205.268,205.195,205.24,677899999.0
2006-03-17 00:00:00,205.272,205.385,205.216,205.238,796400002.0
2006-03-17 00:15:00,205.233,205.405,205.233,205.363,669500000.0
2006-03-17 00:30:00,205.355,205.355,205.201,205.215,535100001.0
2006-03-17 00:45:00,205.206,205.326,205.198,205.295,669600001.0
2006-03-17 01:00:00,205.305,205.39,205.296,205.308,685399999.0
2006-03-17 01:15:00,205.324,205.409,205.32,205.373,690299999.0
2006-03-17 01:30:00,205.375,205.397,205.283,205.337,693100001.0
2006-03-17 01:45:00,205.338,205.346,205.24,205.264,748299995.0
2006-03-17 02:00:00,205.252,205.303,205.175,205.19,719900001.0
2006-03-17 02:15:00,205.188,205.274,205.174,205.209,797399999.0
2006-03-17 02:30:00,205.204,205.25,204.944,205.006,759000002.0
2006-03-17 02:45:00,204.989,205.08,204.766,204.797,837500001.0
2006-03-17 03:00:00,204.775,204.906,204.772,204.875,690599998.0
2006-03-17 03:15:00,204.894,205.02,204.894,204.972,641800001.0
2006-03-17 03:30:00,204.964,204.977,204.826,204.882,695600002.0
2006-03-17 03:45:00,204.893,204.962,204.859,204.89,769500004.0
2006-03-17 04:00:00,204.883,204.998,204.88,204.926,926500002.0
2006-03-17 04:15:00,204.935,204.951,204.811,204.828,684400001.0
2006-03-17 04:30:00,204.83,204.951,204.817,204.937,732399999.0
2006-03-17 04:45:00,204.933,205.005,204.872,204.908,660000000.0
2006-03-17 05:00:00,204.9,204.971,204.874,204.923,776299999.0
2006-03-17 05:15:00,204.915,205.047,204.905,204.964,713099999.0
2006-03-17 05:30:00,204.986,204.992,204.9,204.949,751200000.0
2006-03-17 05:45:00,204.954,205.042,204.929,204.98,777300000.0
2006-03-17 06:00:00,204.977,205.022,204.897,204.985,726300000.0
2006-03-17 06:15:00,204.985,205.003,204.864,204.887,824499999.0
2006-03-17 06:30:00,204.879,204.881,204.793,204.825,680900000.0
2006-03-17 06:45:00,204.818,204.938,204.798,204.897,706700004.0
2006-03-17 07:00:00,204.883,204.886,204.773,204.837,620199998.0
2006-03-17 07:15:00,204.829,204.94,204.802,204.928,717100002.0
2006-03-17 07:30:00,204.921,204.974,204.867,204.899,573999998.0
2006-03-17 07:45:00,204.902,204.958,204.871,204.893,721699998.0
2006-03-17 08:00:00,204.89,204.902,204.742,204.76,680499998.0
2006-03-17 08:15:00,204.752,204.904,204.752,204.875,725699998.0
2006-03-17 08:30:00,204.876,204.948,204.851,204.901,767100001.0
2006-03-17 08:45:00,204.901,204.978,204.81,204.842,748799999.0
2006-03-17 09:00:00,204.849,204.931,204.719,204.722,627800000.0
2006-03-17 09:15:00,204.735,204.752,204.486,204.486,803399998.0
2006-03-17 09:30:00,204.473,204.659,204.473,204.565,614400001.0
2006-03-17 09:45:00,204.561,204.582,204.464,204.565,653399997.0
2006-03-17 10:00:00,204.569,204.676,204.533,204.626,608399997.0
2006-03-17 10:15:00,204.653,204.922,204.647,204.905,960800001.0
2006-03-17 10:30:00,204.903,204.903,204.671,204.767,855800002.0
2006-03-17 10:45:00,204.778,204.778,204.481,204.594,670799998.0
2006-03-17 11:00:00,204.587,204.621,204.291,204.297,623899996.0
2006-03-17 11:15:00,204.273,204.443,204.246,204.354,551200001.0
2006-03-17 11:30:00,204.379,204.415,204.049,204.089,777699998.0
2006-03-17 11:45:00,204.076,204.318,204.045,204.22,737900001.0
2006-03-17 12:00:00,204.235,204.359,204.202,204.276,844700002.0
2006-03-17 12:15:00,204.271,204.359,204.163,204.235,764500003.0
2006-03-17 12:30:00,204.23,204.304,204.224,204.266,808900000.0
2006-03-17 12:45:00,204.27,204.292,204.139,204.201,873300000.0
2006-03-17 13:00:00,204.189,204.207,204.155,204.158,880599997.0
2006-03-17 13:15:00,204.142,204.153,203.964,204.033,827000000.0
2006-03-17 13:30:00,204.026,204.071,203.936,203.998,823000001.0
2006-03-17 13:45:00,203.98,203.99,203.796,203.953,693500001.0
2006-03-17 14:00:00,203.945,203.976,203.823,203.857,697899999.0
2006-03-17 14:15:00,203.849,203.872,203.729,203.855,810899997.0
2006-03-17 14:30:00,203.845,203.857,203.66,203.686,794699996.0
2006-03-17 14:45:00,203.686,203.771,203.572,203.654,686699999.0
2006-03-17 15:00:00,203.668,203.728,203.528,203.643,894899998.0
2006-03-17 15:15:00,203.658,203.693,203.607,203.625,808799998.0
2006-03-17 15:30:00,203.626,203.686,203.438,203.473,782400003.0
2006-03-17 15:45:00,203.475,203.492,203.255,203.421,786700004.0
2006-03-17 16:00:00,203.415,203.601,203.391,203.499,630399997.0
2006-03-17 16:15:00,203.514,203.692,203.514,203.615,760099999.0
2006-03-17 16:30:00,203.6,203.763,203.6,203.712,786700000.0
2006-03-17 16:45:00,203.716,203.872,203.651,203.783,903800000.0
2006-03-17 17:00:00,203.787,203.799,203.506,203.506,839399999.0
2006-03-17 17:15:00,203.51,203.609,203.433,203.48,683800000.0
2006-03-17 17:30:00,203.491,203.644,203.406,203.626,838599995.0
2006-03-17 17:45:00,203.631,203.713,203.549,203.569,727999999.0
2006-03-17 18:00:00,203.6,203.632,203.452,203.605,7990300001.0
2006-03-17 18:15:00,203.612,203.618,203.585,203.6,7707300011.0
2006-03-17 18:30:00,203.605,203.615,203.444,203.472,4466999990.0
2006-03-17 18:45:00,203.519,203.586,203.426,203.529,3019599997.0
2006-03-17 19:00:00,203.523,203.538,203.212,203.361,2990199995.0
2006-03-17 19:15:00,203.357,203.579,203.307,203.53,2957000000.0
2006-03-17 19:30:00,203.527,203.556,203.398,203.488,3364199999.0
2006-03-17 19:45:00,203.482,203.585,203.411,203.483,2537400001.0
2006-03-17 20:00:00,203.495,203.549,203.41,203.418,2586300005.0
2006-03-17 20:15:00,203.421,203.476,203.399,203.447,3623799995.0
2006-03-17 20:30:00,203.45,203.503,203.392,203.413,4201500004.0
2006-03-17 20:45:00,203.42,203.453,203.344,203.429,3902000010.0
2006-03-17 21:00:00,203.433,203.472,203.341,203.356,3078300006.0
2006-03-17 21:15:00,203.358,203.464,203.314,203.457,3131899999.0
2006-03-17 21:30:00,203.454,203.575,203.353,203.494,1538300001.0
2006-03-17 21:45:00,203.486,203.545,203.388,203.463,1252000005.0
2006-03-17 22:00:00,203.456,203.529,203.427,203.438,1313299999.0
2006-03-17 22:15:00,203.446,203.478,203.392,203.427,1446399999.0
2006-03-17 22:30:00,203.434,203.477,203.386,203.427,1351600004.0
2006-03-17 22:45:00,203.431,203.499,203.394,203.433,1087599999.0
2006-03-17 23:00:00,203.418,203.474,203.414,203.465,687500004.0
2006-03-17 23:15:00,203.478,203.506,203.427,203.48,734800003.0
2006-03-17 23:30:00,203.504,203.654,203.479,203.573,823299998.0
2006-03-17 23:45:00,203.557,203.56,203.447,203.55,549299999.0
2006-03-20 00:00:00,203.578,203.719,203.555,203.655,806199999.0
2006-03-20 00:15:00,203.644,203.772,203.519,203.769,716799998.0
2006-03-20 00:30:00,203.756,203.777,203.619,203.643,578700002.0
2006-03-20 00:45:00,203.647,203.687,203.535,203.605,761199998.0
2006-03-20 01:00:00,203.621,203.732,203.576,203.685,780500000.0
2006-03-20 01:15:00,203.697,203.742,203.667,203.695,810799995.0
2006-03-20 01:30:00,203.7,203.754,203.636,203.752,694899996.0
2006-03-20 01:45:00,203.762,203.9,203.735,203.866,743999998.0
2006-03-20 02:00:00,203.829,203.885,203.719,203.743,696299998.0
2006-03-20 02:15:00,203.756,203.841,203.701,203.807,867300000.0
2006-03-20 02:30:00,203.82,203.855,203.694,203.742,813899997.0
2006-03-20 02:45:00,203.732,203.904,203.711,203.867,731699997.0
2006-03-20 03:00:00,203.843,203.876,203.757,203.841,538800000.0
2006-03-20 03:15:00,203.854,203.991,203.834,203.972,686199999.0
2006-03-20 03:30:00,203.97,204.094,203.933,204.009,808200003.0
2006-03-20 03:45:00,203.997,204.001,203.919,203.925,699199998.0
2006-03-20 04:00:00,203.918,204.08,203.915,203.96,844400004.0
2006-03-20 04:15:00,203.963,204.001,203.921,203.947,719800002.0
2006-03-20 04:30:00,203.956,204.046,203.916,204.02,623700001.0
2006-03-20 04:45:00,204.013,204.067,204.0,204.048,664400002.0
2006-03-20 05:00:00,204.069,204.161,204.069,204.132,742299999.0
2006-03-20 05:15:00,204.126,204.195,204.11,204.148,763999999.0
2006-03-20 05:30:00,204.162,204.178,204.06,204.14,725900000.0
2006-03-20 05:45:00,204.148,204.186,204.058,204.07,794199999.0
2006-03-20 06:00:00,204.091,204.102,204.019,204.042,675600000.0
2006-03-20 06:15:00,204.058,204.081,203.948,203.976,712900001.0
2006-03-20 06:30:00,203.971,204.013,203.865,203.888,767600001.0
2006-03-20 06:45:00,203.889,203.952,203.86,203.932,785900000.0
2006-03-20 07:00:00,203.924,203.947,203.85,203.914,605900000.0
2006-03-20 07:15:00,203.915,203.962,203.809,203.912,793000001.0
2006-03-20 07:30:00,203.912,203.922,203.822,203.883,647800000.0
2006-03-20 07:45:00,203.893,203.926,203.835,203.898,732400002.0
2006-03-20 08:00:00,203.901,203.946,203.858,203.938,659200004.0
2006-03-20 08:15:00,203.927,204.002,203.922,203.996,727800000.0
2006-03-20 08:30:00,203.997,204.094,203.972,204.088,710299997.0
2006-03-20 08:45:00,204.094,204.214,203.964,203.965,772200003.0
2006-03-20 09:00:00,203.956,204.116,203.956,204.058,735899998.0
2006-03-20 09:15:00,204.056,204.199,203.876,203.93,780100001.0
2006-03-20 09:30:00,203.947,204.035,203.872,204.026,790900002.0
2006-03-20 09:45:00,204.047,204.213,204.022,204.107,760500002.0
2006-03-20 10:00:00,204.081,204.248,204.047,204.221,616400001.0
2006-03-20 10:15:00,204.218,204.226,204.053,204.053,726899999.0
2006-03-20 10:30:00,204.047,204.146,204.025,204.133,773299998.0
2006-03-20 10:45:00,204.155,204.155,203.913,204.027,693300004.0
2006-03-20 11:00:00,204.07,204.109,203.933,204.053,515300001.0
2006-03-20 11:15:00,204.046,204.089,203.923,203.96,683499996.0
2006-03-20 11:30:00,203.956,203.956,203.618,203.647,732300003.0
2006-03-20 11:45:00,203.63,203.837,203.624,203.764,762400001.0
2006-03-20 12:00:00,203.772,203.877,203.673,203.803,760500002.0
2006-03-20 12:15:00,203.795,203.84,203.723,203.808,790600000.0
2006-03-20 12:30:00,203.805,203.85,203.788,203.85,758800001.0
2006-03-20 12:45:00,203.867,204.017,203.83,203.927,733000001.0
2006-03-20 13:00:00,203.904,203.962,203.753,203.948,874700000.0
2006-03-20 13:15:00,203.948,204.026,203.911,204.009,699900000.0
2006-03-20 13:30:00,203.992,204.003,203.915,203.954,771099998.0
2006-03-20 13:45:00,203.943,204.007,203.65,203.65,762800001.0
2006-03-20 14:00:00,203.638,203.771,203.638,203.695,784199999.0
2006-03-20 14:15:00,203.695,203.695,203.573,203.617,694800000.0
2006-03-20 14:30:00,203.597,203.71,203.597,203.705,552499998.0
2006-03-20 14:45:00,203.696,203.696,203.597,203.615,686800000.0
2006-03-20 15:00:00,203.611,203.618,203.239,203.3,677200001.0
2006-03-20 15:15:00,203.318,203.358,203.278,203.3,721500000.0
2006-03-20 15:30:00,203.293,203.359,203.233,203.271,629800001.0
2006-03-20 15:45:00,203.278,203.348,202.918,202.958,715099999.0
2006-03-20 16:00:00,202.938,202.967,202.775,202.917,606700001.0
2006-03-20 16:15:00,202.912,203.166,202.869,203.166,805000001.0
2006-03-20 16:30:00,203.167,203.465,203.147,203.41,819000000.0
2006-03-20 16:45:00,203.406,203.803,203.406,203.701,820600000.0
2006-03-20 17:00:00,203.667,204.008,203.63,203.823,759000002.0
2006-03-20 17:15:00,203.824,203.962,203.795,203.906,689499998.0
2006-03-20 17:30:00,203.874,204.051,203.83,204.025,722899998.0
2006-03-20 17:45:00,204.033,204.214,203.985,204.101,623700000.0
2006-03-20 18:00:00,204.112,204.165,203.978,204.123,7984500010.0
2006-03-20 18:15:00,204.133,204.178,204.074,204.178,7501600003.0
2006-03-20 18:30:00,204.201,204.238,204.015,204.058,4704500000.0
2006-03-20 18:45:00,204.059,204.139,203.929,204.121,3126899996.0
2006-03-20 19:00:00,204.112,204.167,203.995,204.062,2842899997.0
2006-03-20 19:15:00,204.07,204.156,204.07,204.101,2916500004.0
2006-03-20 19:30:00,204.103,204.217,204.102,204.119,3456099996.0
2006-03-20 19:45:00,204.115,204.162,204.038,204.04,2533200004.0
2006-03-20 20:00:00,204.044,204.182,204.031,204.131,2775000004.0
2006-03-20 20:15:00,204.139,204.157,203.717,203.895,3383899999.0
2006-03-20 20:30:00,203.893,204.059,203.778,203.947,4072699995.0
2006-03-20 20:45:00,203.965,204.056,203.942,203.953,3860399992.0
2006-03-20 21:00:00,203.939,203.978,203.903,203.955,2906799997.0
2006-03-20 21:15:00,203.957,204.08,203.921,204.074,2886100006.0
2006-03-20 21:30:00,204.07,204.153,204.035,204.123,1402700004.0
2006-03-20 21:45:00,204.12,204.15,204.026,204.084,1174799999.0
2006-03-20 22:00:00,204.072,204.126,204.015,204.015,1437899998.0
2006-03-20 22:15:00,204.01,204.049,203.964,203.979,1412400006.0
2006-03-20 22:30:00,203.978,204.007,203.949,203.957,1379000001.0
2006-03-20 22:45:00,203.957,204.099,203.905,204.072,1209300009.0
2006-03-20 23:00:00,204.067,204.147,204.043,204.129,685599999.0
2006-03-20 23:15:00,204.14,204.226,204.108,204.16,674700000.0
2006-03-20 23:30:00,204.179,204.19,204.114,204.172,707299997.0
2006-03-20 23:45:00,204.191,204.394,204.191,204.35,666500001.0
2006-03-21 00:00:00,204.348,204.482,204.319,204.435,893399999.0
2006-03-21 00:15:00,204.408,204.478,204.298,204.341,726700001.0
2006-03-21 00:30:00,204.334,204.393,204.152,204.308,603000002.0
2006-03-21 00:45:00,204.295,204.406,204.282,204.296,698399999.0
2006-03-21 01:00:00,204.305,204.305,204.147,204.186,648700000.0
2006-03-21 01:15:00,204.215,204.252,204.157,204.227,757500004.0
2006-03-21 01:30:00,204.241,204.306,204.185,204.187,589599999.0
2006-03-21 01:45:00,204.194,204.34,204.182,204.277,679200000.0
2006-03-21 02:00:00,204.276,204.382,204.2,204.211,819400000.0
2006-03-21 02:15:00,204.212,204.223,204.054,204.078,852200002.0
2006-03-21 02:30:00,204.075,204.219,204.012,204.146,747600001.0
2006-03-21 02:45:00,204.146,204.222,204.101,204.102,752199997.0
2006-03-21 03:00:00,204.084,204.135,203.978,204.038,694499999.0
2006-03-21 03:15:00,204.045,204.1,203.943,203.943,717200001.0
2006-03-21 03:30:00,203.936,204.063,203.936,204.002,783700000.0
2006-03-21 03:45:00,204.008,204.017,203.932,203.991,729300000.0
2006-03-21 04:00:00,203.988,204.169,203.988,204.157,653099999.0
2006-03-21 04:15:00,204.167,204.191,204.047,204.152,729299998.0
2006-03-21 04:30:00,204.151,204.17,204.095,204.14,690799999.0
2006-03-21 04:45:00,204.129,204.499,204.129,204.433,838699997.0
2006-03-21 05:00:00,204.438,204.464,204.232,204.238,661900000.0
2006-03-21 05:15:00,204.236,204.395,204.224,204.348,821300004.0
2006-03-21 05:30:00,204.365,204.407,204.322,204.368,639600000.0
2006-03-21 05:45:00,204.367,204.453,204.35,204.421,628600000.0
2006-03-21 06:00:00,204.407,204.407,204.294,204.315,663199997.0
2006-03-21 06:15:00,204.309,204.323,204.232,204.232,722199998.0
2006-03-21 06:30:00,204.262,204.359,204.262,204.34,723500002.0
2006-03-21 06:45:00,204.338,204.384,204.283,204.355,673699999.0
2006-03-21 07:00:00,204.346,204.356,204.249,204.302,772899998.0
2006-03-21 07:15:00,204.301,204.316,204.231,204.255,643100000.0
2006-03-21 07:30:00,204.252,204.27,204.178,204.218,683000000.0
2006-03-21 07:45:00,204.22,204.318,204.203,204.292,763299998.0
2006-03-21 08:00:00,204.276,204.32,204.216,204.32,659300002.0
2006-03-21 08:15:00,204.328,204.389,204.266,204.353,690900000.0
2006-03-21 08:30:00,204.335,204.491,204.29,204.312,892500000.0
2006-03-21 08:45:00,204.295,204.395,204.22,204.345,817799999.0
2006-03-21 09:00:00,204.342,204.428,204.209,204.215,611800002.0
2006-03-21 09:15:00,204.208,204.281,204.147,204.153,703199999.0
2006-03-21 09:30:00,204.142,204.274,204.087,204.131,760500001.0
2006-03-21 09:45:00,204.129,204.178,203.991,204.041,730699999.0
2006-03-21 10:00:00,204.034,204.093,203.915,203.946,711000003.0
2006-03-21 10:15:00,203.941,204.086,203.851,203.884,748700001.0
2006-03-21 10:30:00,203.87,203.946,203.815,203.914,931500002.0
2006-03-21 10:45:00,203.911,203.937,203.852,203.916,683100000.0
2006-03-21 11:00:00,203.925,203.947,203.743,203.894,577499999.0
2006-03-21 11:15:00,203.891,204.052,203.891,204.039,776399999.0
2006-03-21 11:30:00,204.04,204.21,203.93,204.165,729200001.0
2006-03-21 11:45:00,204.146,204.189,204.111,204.189,711899997.0
2006-03-21 12:00:00,204.211,204.281,204.162,204.218,711500001.0
2006-03-21 12:15:00,204.22,204.255,204.145,204.18,676299999.0
2006-03-21 12:30:00,204.169,204.176,204.059,204.093,669399999.0
2006-03-21 12:45:00,204.088,204.146,203.977,204.033,754600003.0
2006-03-21 13:00:00,204.049,204.201,203.929,203.94,797599994.0
2006-03-21 13:15:00,203.941,204.057,203.921,203.957,835699999.0
2006-03-21 13:30:00,203.941,203.988,203.891,203.969,816200002.0
2006-03-21 13:45:00,203.955,204.077,203.955,204.074,610000001.0
2006-03-21 14:00:00,204.045,204.062,203.918,203.997,668999998.0
2006-03-21 14:15:00,204.011,204.042,203.909,204.04,679499999.0
2006-03-21 14:30:00,204.016,204.035,203.958,204.025,616000001.0
2006-03-21 14:45:00,204.008,204.124,203.886,203.97,667800003.0
2006-03-21 15:00:00,203.975,203.985,203.893,203.947,693800002.0
2006-03-21 15:15:00,203.932,204.007,203.621,203.624,652099998.0
2006-03-21 15:30:00,203.6,203.87,203.516,203.853,698999998.0
2006-03-21 15:45:00,203.843,203.875,203.652,203.736,787300002.0
2006-03-21 16:00:00,203.771,203.798,203.715,203.755,669899998.0
2006-03-21 16:15:00,203.757,203.87,203.725,203.87,741199999.0
2006-03-21 16:30:00,203.861,204.156,203.814,204.133,782999999.0
2006-03-21 16:45:00,204.095,204.23,204.07,204.073,862900001.0
2006-03-21 17:00:00,204.064,204.191,203.99,204.049,768100002.0
2006-03-21 17:15:00,204.052,204.283,204.051,204.177,657400002.0
2006-03-21 17:30:00,204.171,204.235,204.143,204.19,871499996.0
2006-03-21 17:45:00,204.206,204.496,204.161,204.461,777100001.0
2006-03-21 18:00:00,204.466,204.536,204.365,204.372,7785499994.0
2006-03-21 18:15:00,204.387,204.582,204.351,204.54,7774900006.0
2006-03-21 18:30:00,204.55,204.577,204.36,204.479,4526000004.0
2006-03-21 18:45:00,204.485,204.615,204.408,204.613,3146699999.0
2006-03-21 19:00:00,204.616,204.635,204.512,204.602,2813400001.0
2006-03-21 19:15:00,204.617,204.668,204.548,204.578,3065500005.0
2006-03-21 19:30:00,204.573,204.648,204.532,204.547,3464600002.0
2006-03-21 19:45:00,204.547,204.653,204.498,204.598,2391800003.0
2006-03-21 20:00:00,204.604,204.745,204.581,204.716,2803900002.0
2006-03-21 20:15:00,204.71,204.789,204.68,204.72,3494899999.0
2006-03-21 20:30:00,204.736,204.78,204.666,204.7,4292100005.0
2006-03-21 20:45:00,204.707,204.756,204.617,204.635,3902400007.0
2006-03-21 21:00:00,204.639,204.66,204.572,204.62,2938500003.0
2006-03-21 21:15:00,204.623,204.739,204.618,204.725,3045299999.0
2006-03-21 21:30:00,204.725,204.759,204.66,204.739,1349200001.0
2006-03-21 21:45:00,204.746,204.771,204.692,204.701,1243100000.0
2006-03-21 22:00:00,204.683,204.752,204.658,204.709,1409000004.0
2006-03-21 22:15:00,204.713,204.77,204.706,204.733,1388800001.0
2006-03-21 22:30:00,204.734,204.809,204.725,204.77,1502900004.0
2006-03-21 22:45:00,204.778,204.891,204.75,204.891,1217900002.0
2006-03-21 23:00:00,204.888,204.924,204.85,204.898,941900000.0
2006-03-21 23:15:00,204.912,204.947,204.855,204.882,620800001.0
2006-03-21 23:30:00,204.91,204.931,204.853,204.91,686600000.0
2006-03-21 23:45:00,204.916,204.956,204.859,204.864,629599999.0
2006-03-22 00:00:00,204.88,204.994,204.815,204.891,914699999.0
2006-03-22 00:15:00,204.87,204.923,204.766,204.856,862399998.0
2006-03-22 00:30:00,204.824,204.888,204.775,204.845,700000003.0
2006-03-22 00:45:00,204.821,204.839,204.657,204.733,624899998.0
2006-03-22 01:00:00,204.722,204.826,204.671,204.69,924700004.0
2006-03-22 01:15:00,204.698,204.793,204.677,204.752,673800002.0
2006-03-22 01:30:00,204.759,204.826,204.706,204.816,830900004.0
2006-03-22 01:45:00,204.817,204.983,204.811,204.96,665299999.0
2006-03-22 02:00:00,204.942,204.991,204.869,204.9,844900002.0
2006-03-22 02:15:00,204.889,204.989,204.862,204.936,869999998.0
2006-03-22 02:30:00,204.935,205.017,204.918,204.98,779100001.0
2006-03-22 02:45:00,204.969,205.008,204.941,205.008,814500001.0
2006-03-22 03:00:00,205.001,205.014,204.882,204.893,778500000.0
2006-03-22 03:15:00,204.901,204.925,204.786,204.82,704999997.0
2006-03-22 03:30:00,204.808,204.852,204.773,204.842,779300000.0
2006-03-22 03:45:00,204.844,204.914,204.825,204.83,670100002.0
2006-03-22 04:00:00,204.83,204.845,204.798,204.841,770600000.0
2006-03-22 04:15:00,204.858,204.938,204.841,204.929,651000001.0
2006-03-22 04:30:00,204.917,204.924,204.869,204.871,546000001.0
2006-03-22 04:45:00,204.862,204.909,204.839,204.873,595200000.0
2006-03-22 05:00:00,204.89,204.895,204.806,204.867,647800001.0
2006-03-22 05:15:00,204.87,204.932,204.862,204.926,654900001.0
2006-03-22 05:30:00,204.937,204.941,204.823,204.839,680200001.0
2006-03-22 05:45:00,204.851,204.88,204.772,204.787,701700000.0
2006-03-22 06:00:00,204.776,204.842,204.739,204.792,663300002.0
2006-03-22 06:15:00,204.788,204.807,204.718,204.735,632799996.0
2006-03-22 06:30:00,204.733,204.817,204.732,204.773,680300000.0
2006-03-22 06:45:00,204.783,204.842,204.74,204.752,750700000.0
2006-03-22 07:00:00,204.736,204.797,204.725,204.744,650200002.0
2006-03-22 07:15:00,204.743,204.845,204.708,204.828,795099999.0
2006-03-22 07:30:00,204.816,204.846,204.764,204.834,765200000.0
2006-03-22 07:45:00,204.838,204.88,204.802,204.865,775600002.0
2006-03-22 08:00:00,204.88,204.897,204.836,204.88,639800002.0
2006-03-22 08:15:00,204.873,204.88,204.737,204.754,757600001.0
2006-03-22 08:30:00,204.747,204.803,204.663,204.758,804699999.0
2006-03-22 08:45:00,204.741,204.784,204.655,204.712,710800000.0
2006-03-22 09:00:00,204.704,204.769,204.685,204.728,868000002.0
2006-03-22 09:15:00,204.712,204.743,204.646,204.735,924900001.0
2006-03-22 09:30:00,204.743,204.959,204.684,204.915,684500000.0
2006-03-22 09:45:00,204.93,205.211,204.93,205.102,733200000.0
2006-03-22 10:00:00,205.083,205.092,204.902,205.003,633999999.0
2006-03-22 10:15:00,205.006,205.026,204.949,204.975,673699999.0
2006-03-22 10:30:00,204.974,205.121,204.948,205.036,746400001.0
2006-03-22 10:45:00,205.051,205.051,204.888,204.888,813100004.0
2006-03-22 11:00:00,204.892,204.912,204.78,204.911,717899997.0
2006-03-22 11:15:00,204.909,204.947,204.78,204.79,707099999.0
2006-03-22 11:30:00,204.797,204.944,204.787,204.89,764800002.0
2006-03-22 11:45:00,204.882,204.984,204.882,204.954,699700001.0
2006-03-22 12:00:00,204.968,205.013,204.756,204.787,690799999.0
2006-03-22 12:15:00,204.794,204.904,204.741,204.855,786599997.0
2006-03-22 12:30:00,204.839,204.843,204.579,204.64,824599998.0
2006-03-22 12:45:00,204.64,204.81,204.459,204.459,682800002.0
2006-03-22 13:00:00,204.428,204.603,204.396,204.541,863800003.0
2006-03-22 13:15:00,204.521,204.525,204.369,204.43,726200001.0
2006-03-22 13:30:00,204.416,204.64,204.394,204.618,806400001.0
2006-03-22 13:45:00,204.597,204.659,204.546,204.615,863400005.0
2006-03-22 14:00:00,204.591,204.61,204.438,204.475,683099996.0
2006-03-22 14:15:00,204.483,204.609,204.463,204.555,669000002.0
2006-03-22 14:30:00,204.544,204.561,204.439,204.468,726100001.0
2006-03-22 14:45:00,204.452,204.477,204.329,204.335,833799997.0
2006-03-22 15:00:00,204.328,204.397,204.287,204.392,673999999.0
2006-03-22 15:15:00,204.382,204.41,204.168,204.21,735900004.0
2006-03-22 15:30:00,204.202,204.202,203.945,203.995,780400002.0
2006-03-22 15:45:00,203.957,204.069,203.93,204.022,665299997.0
2006-03-22 16:00:00,203.995,204.231,203.97,204.216,689900000.0
2006-03-22 16:15:00,204.218,204.38,204.103,204.353,640500003.0
2006-03-22 16:30:00,204.339,204.384,204.282,204.359,819300001.0
2006-03-22 16:45:00,204.353,204.383,204.229,204.288,908500001.0
2006-03-22 17:00:00,204.292,204.319,204.191,204.225,770499998.0
2006-03-22 17:15:00,204.24,204.24,203.893,203.94,743100000.0
2006-03-22 17:30:00,203.94,204.131,203.887,204.1,755000000.0
2006-03-22 17:45:00,204.117,204.131,203.996,204.085,725800003.0
2006-03-22 18:00:00,204.086,204.182,204.005,204.032,7968200002.0
2006-03-22 18:15:00,204.033,204.08,203.944,203.956,7414200011.0
2006-03-22 18:30:00,203.963,204.057,203.963,203.975,4885999992.0
2006-03-22 18:45:00,203.983,204.107,203.966,204.027,3061200003.0
2006-03-22 19:00:00,204.012,204.016,203.896,203.901,2804200005.0
2006-03-22 19:15:00,203.901,203.942,203.838,203.922,3446900000.0
2006-03-22 19:30:00,203.922,204.005,203.877,203.946,3208800000.0
2006-03-22 19:45:00,203.95,204.016,203.874,203.95,2205799995.0
2006-03-22 20:00:00,203.95,204.059,203.928,203.967,2855800001.0
2006-03-22 20:15:00,203.972,204.065,203.967,204.025,3498499999.0
2006-03-22 20:30:00,204.029,204.095,203.977,204.028,3971800001.0
2006-03-22 20:45:00,204.039,204.164,204.009,204.123,4080900002.0
2006-03-22 21:00:00,204.125,204.239,204.078,204.188,3141500001.0
2006-03-22 21:15:00,204.189,204.268,204.151,204.259,3023699999.0
2006-03-22 21:30:00,204.259,204.293,204.13,204.138,1389300002.0
2006-03-22 21:45:00,204.143,204.161,204.068,204.098,1252400000.0
2006-03-22 22:00:00,204.121,204.245,204.088,204.241,1476900003.0
2006-03-22 22:15:00,204.255,204.296,204.106,204.133,1636000003.0
2006-03-22 22:30:00,204.132,204.178,204.124,204.177,1529000004.0
2006-03-22 22:45:00,204.192,204.234,204.132,204.194,1148899996.0
2006-03-22 23:00:00,204.202,204.331,204.188,204.295,712499999.0
2006-03-22 23:15:00,204.304,204.35,204.288,204.3,741499999.0
2006-03-22 23:30:00,204.33,204.33,204.25,204.296,737600000.0
2006-03-22 23:45:00,204.3,204.435,204.274,204.39,641600001.0
2006-03-23 00:00:00,204.367,204.431,204.252,204.387,891000002.0
2006-03-23 00:15:00,204.37,204.444,204.268,204.436,786600002.0
2006-03-23 00:30:00,204.414,204.455,204.391,204.448,702900001.0
2006-03-23 00:45:00,204.432,204.497,204.392,204.395,671299999.0
2006-03-23 01:00:00,204.402,204.428,204.293,204.293,642800000.0
2006-03-23 01:15:00,204.298,204.298,204.141,204.159,724200003.0
2006-03-23 01:30:00,204.167,204.22,204.142,204.194,673600004.0
2006-03-23 01:45:00,204.195,204.233,204.055,204.13,787900004.0
2006-03-23 02:00:00,204.124,204.214,204.05,204.05,810699996.0
2006-03-23 02:15:00,204.041,204.231,203.997,204.168,678200000.0
2006-03-23 02:30:00,204.17,204.212,204.062,204.095,860399999.0
2006-03-23 02:45:00,204.084,204.136,203.734,203.765,713599999.0
2006-03-23 03:00:00,203.752,203.796,203.537,203.579,609699999.0
2006-03-23 03:15:00,203.581,203.713,203.549,203.701,695500000.0
2006-03-23 03:30:00,203.697,203.819,203.693,203.712,712899999.0
2006-03-23 03:45:00,203.701,203.776,203.652,203.734,632799999.0
2006-03-23 04:00:00,203.731,203.855,203.673,203.855,796100001.0
2006-03-23 04:15:00,203.867,203.874,203.813,203.84,690600006.0
2006-03-23 04:30:00,203.847,203.847,203.764,203.773,706500001.0
2006-03-23 04:45:00,203.76,203.856,203.76,203.82,746899998.0
2006-03-23 05:00:00,203.83,203.894,203.815,203.833,812100002.0
2006-03-23 05:15:00,203.833,203.983,203.833,203.873,800700002.0
2006-03-23 05:30:00,203.895,203.902,203.714,203.828,665499999.0
2006-03-23 05:45:00,203.834,203.885,203.77,203.774,677600000.0
2006-03-23 06:00:00,203.763,203.816,203.72,203.79,823399996.0
2006-03-23 06:15:00,203.797,203.903,203.794,203.893,759299998.0
2006-03-23 06:30:00,203.887,203.917,203.849,203.909,641499998.0
2006-03-23 06:45:00,203.909,203.918,203.851,203.898,791400000.0
2006-03-23 07:00:00,203.899,204.302,203.881,204.276,680400000.0
2006-03-23 07:15:00,204.3,204.415,204.246,204.272,824800000.0
2006-03-23 07:30:00,204.261,204.327,204.233,204.308,795300003.0
2006-03-23 07:45:00,204.307,204.38,204.263,204.31,730300002.0
2006-03-23 08:00:00,204.301,204.401,204.266,204.386,618100001.0
2006-03-23 08:15:00,204.394,204.484,204.326,204.389,727099999.0
2006-03-23 08:30:00,204.385,204.432,204.311,204.322,777600002.0
2006-03-23 08:45:00,204.306,204.35,204.223,204.275,756599998.0
2006-03-23 09:00:00,204.275,204.292,204.116,204.116,652900000.0
2006-03-23 09:15:00,204.107,204.224,204.07,204.083,773900000.0
2006-03-23 09:30:00,204.077,204.091,203.887,203.895,754300000.0
2006-03-23 09:45:00,203.886,203.892,203.711,203.724,717299997.0
2006-03-23 10:00:00,203.721,203.795,203.611,203.738,668100001.0
2006-03-23 10:15:00,203.743,203.799,203.661,203.722,778100000.0
2006-03-23 10:30:00,203.724,203.825,203.7,203.787,806399998.0
2006-03-23 10:45:00,203.801,203.851,203.772,203.793,805699996.0
2006-03-23 11:00:00,203.792,203.802,203.727,203.744,691500001.0
2006-03-23 11:15:00,203.745,203.874,203.733,203.77,687599998.0
2006-03-23 11:30:00,203.768,203.922,203.762,203.915,692699998.0
2006-03-23 11:45:00,203.909,204.144,203.906,204.087,730500001.0
2006-03-23 12:00:00,204.099,204.104,203.938,203.968,742199998.0
2006-03-23 12:15:00,203.975,204.021,203.858,203.903,728200001.0
2006-03-23 12:30:00,203.888,204.007,203.847,203.917,867200001.0
2006-03-23 12:45:00,203.915,204.036,203.878,203.987,637500000.0
2006-03-23 13:00:00,203.966,204.045,203.849,203.852,817100001.0
2006-03-23 13:15:00,203.858,203.997,203.843,203.965,836000007.0
2006-03-23 13:30:00,203.957,203.981,203.782,203.842,624000001.0
2006-03-23 13:45:00,203.828,203.935,203.801,203.92,812700000.0
2006-03-23 14:00:00,203.907,204.0,203.861,203.974,680199999.0
2006-03-23 14:15:00,203.981,204.0,203.858,203.91,772700001.0
2006-03-23 14:30:00,203.89,203.946,203.832,203.918,704899999.0
2006-03-23 14:45:00,203.909,203.948,203.85,203.938,772900004.0
2006-03-23 15:00:00,203.956,203.995,203.897,203.952,812400001.0
2006-03-23 15:15:00,203.956,204.025,203.857,203.857,693999999.0
2006-03-23 15:30:00,203.867,203.94,203.853,203.888,803299999.0
2006-03-23 15:45:00,203.885,203.968,203.864,203.898,711899998.0
2006-03-23 16:00:00,203.892,203.954,203.838,203.954,694699999.0
2006-03-23 16:15:00,203.95,204.008,203.881,203.927,825700002.0
2006-03-23 16:30:00,203.906,203.953,203.844,203.894,771500000.0
2006-03-23 16:45:00,203.885,203.906,203.764,203.817,1007399995.0
2006-03-23 17:00:00,203.788,203.996,203.771,203.952,768700001.0
2006-03-23 17:15:00,203.961,203.984,203.691,203.918,791799993.0
2006-03-23 17:30:00,203.905,204.032,203.784,203.854,875200000.0
2006-03-23 17:45:00,203.87,204.164,203.856,204.116,698100004.0
2006-03-23 18:00:00,204.093,204.169,203.993,204.149,8057600010.0
2006-03-23 18:15:00,204.16,204.179,203.816,204.027,7501600008.0
2006-03-23 18:30:00,204.031,204.324,204.025,204.187,4526700004.0
2006-03-23 18:45:00,204.19,204.232,204.053,204.205,3055100003.0
2006-03-23 19:00:00,204.188,204.257,204.098,204.195,2949299994.0
2006-03-23 19:15:00,204.195,204.272,204.129,204.208,2786199994.0
2006-03-23 19:30:00,204.214,204.264,204.099,204.118,3051299993.0
2006-03-23 19:45:00,204.126,204.229,204.114,204.195,2292000002.0
2006-03-23 20:00:00,204.197,204.218,204.085,204.109,2734999998.0
2006-03-23 20:15:00,204.115,204.195,204.069,204.175,3584100001.0
2006-03-23 20:30:00,204.18,204.295,204.179,204.238,4205400004.0
2006-03-23 20:45:00,204.237,204.237,204.118,204.194,3898500007.0
2006-03-23 21:00:00,204.191,204.416,204.105,204.392,2852700001.0
2006-03-23 21:15:00,204.404,204.506,204.331,204.466,3128900000.0
2006-03-23 21:30:00,204.466,204.566,204.466,204.55,1450800007.0
2006-03-23 21:45:00,204.559,204.596,204.507,204.547,1272400003.0
2006-03-23 22:00:00,204.546,204.575,204.483,204.549,1351499998.0
2006-03-23 22:15:00,204.552,204.613,204.539,204.585,1437699998.0
2006-03-23 22:30:00,204.59,204.598,204.507,204.589,1244799996.0
2006-03-23 22:45:00,204.598,204.618,204.525,204.604,1053900002.0
2006-03-23 23:00:00,204.601,204.685,204.573,204.578,639700003.0
2006-03-23 23:15:00,204.591,204.591,204.419,204.467,708500000.0
2006-03-23 23:30:00,204.494,204.55,204.478,204.514,654399999.0
2006-03-23 23:45:00,204.506,204.506,204.347,204.38,725000001.0
2006-03-24 00:00:00,204.396,204.451,204.279,204.367,720400000.0
2006-03-24 00:15:00,204.39,204.482,204.323,204.399,798200001.0
2006-03-24 00:30:00,204.403,204.435,204.351,204.374,611299997.0
2006-03-24 00:45:00,204.366,204.4,204.308,204.366,612300001.0
2006-03-24 01:00:00,204.383,204.391,204.293,204.321,700100002.0
2006-03-24 01:15:00,204.346,204.402,204.315,204.316,831100000.0
2006-03-24 01:30:00,204.313,204.35,204.233,204.275,664900000.0
2006-03-24 01:45:00,204.278,204.349,204.261,204.275,647799997.0
2006-03-24 02:00:00,204.259,204.409,204.249,204.352,706599998.0
2006-03-24 02:15:00,204.364,204.378,204.231,204.276,828299999.0
2006-03-24 02:30:00,204.282,204.665,204.282,204.642,857900001.0
2006-03-24 02:45:00,204.621,204.621,204.457,204.583,781200002.0
2006-03-24 03:00:00,204.576,204.686,204.5,204.671,675999999.0
2006-03-24 03:15:00,204.679,204.708,204.594,204.69,650300000.0
2006-03-24 03:30:00,204.678,204.698,204.578,204.65,775199999.0
2006-03-24 03:45:00,204.662,204.677,204.426,204.505,739499999.0
2006-03-24 04:00:00,204.504,204.519,204.434,204.492,777099997.0
2006-03-24 04:15:00,204.49,204.542,204.445,204.495,578499997.0
2006-03-24 04:30:00,204.492,204.57,204.411,204.538,650999999.0
2006-03-24 04:45:00,204.534,204.575,204.499,204.553,803800004.0
2006-03-24 05:00:00,204.567,204.636,204.528,204.601,725700000.0
2006-03-24 05:15:00,204.591,204.65,204.563,204.578,703999998.0
2006-03-24 05:30:00,204.597,204.619,204.493,204.508,713799998.0
2006-03-24 05:45:00,204.512,204.52,204.455,204.482,841699999.0
2006-03-24 06:00:00,204.479,204.529,204.409,204.428,677599996.0
2006-03-24 06:15:00,204.425,204.55,204.409,204.538,651000000.0
2006-03-24 06:30:00,204.537,204.65,204.53,204.588,680099999.0
2006-03-24 06:45:00,204.585,204.69,204.554,204.69,597300000.0
2006-03-24 07:00:00,204.707,204.729,204.629,204.693,820199999.0
2006-03-24 07:15:00,204.701,204.719,204.624,204.649,793000001.0
2006-03-24 07:30:00,204.64,204.663,204.614,204.619,695100002.0
2006-03-24 07:45:00,204.617,204.672,204.574,204.609,911800004.0
2006-03-24 08:00:00,204.597,204.671,204.57,204.613,674099998.0
2006-03-24 08:15:00,204.615,204.63,204.545,204.545,674000002.0
2006-03-24 08:30:00,204.529,204.63,204.509,204.616,847800002.0
2006-03-24 08:45:00,204.611,204.627,204.496,204.551,683500000.0
2006-03-24 09:00:00,204.538,204.581,204.416,204.485,644399999.0
2006-03-24 09:15:00,204.496,204.52,204.402,204.423,793700001.0
2006-03-24 09:30:00,204.44,204.538,204.395,204.528,715099998.0
2006-03-24 09:45:00,204.539,204.549,204.302,204.401,697899997.0
2006-03-24 10:00:00,204.404,204.562,204.356,204.554,676100000.0
2006-03-24 10:15:00,204.561,204.601,204.427,204.477,766099998.0
2006-03-24 10:30:00,204.479,204.494,204.299,204.31,715300002.0
2006-03-24 10:45:00,204.323,204.609,204.311,204.609,601200001.0
2006-03-24 11:00:00,204.61,204.846,204.534,204.823,661299999.0
2006-03-24 11:15:00,204.829,204.89,204.778,204.86,698700000.0
2006-03-24 11:30:00,204.869,204.93,204.7,204.774,767799999.0
2006-03-24 11:45:00,204.77,204.924,204.77,204.853,609700001.0
2006-03-24 12:00:00,204.868,204.937,204.781,204.806,753299995.0
2006-03-24 12:15:00,204.808,204.826,204.697,204.802,812599999.0
2006-03-24 12:30:00,204.797,204.846,204.719,204.726,686100002.0
2006-03-24 12:45:00,204.722,204.821,204.706,204.796,782700000.0
2006-03-24 13:00:00,204.791,204.891,204.771,204.858,719400000.0
2006-03-24 13:15:00,204.863,204.922,204.657,204.686,700300000.0
2006-03-24 13:30:00,204.66,204.769,204.618,204.696,804800002.0
2006-03-24 13:45:00,204.699,204.816,204.653,204.664,829000001.0
2006-03-24 14:00:00,204.658,204.858,204.64,204.857,760700002.0
2006-03-24 14:15:00,204.852,204.881,204.778,204.793,597299998.0
2006-03-24 14:30:00,204.769,204.887,204.749,204.852,708300003.0
2006-03-24 14:45:00,204.848,204.87,204.76,204.787,709200002.0
2006-03-24 15:00:00,204.778,204.85,204.724,204.807,622200003.0
2006-03-24 15:15:00,204.817,204.893,204.673,204.68,634500001.0
2006-03-24 15:30:00,204.693,204.909,204.667,204.902,785300001.0
2006-03-24 15:45:00,204.93,205.018,204.826,204.951,772099998.0
2006-03-24 16:00:00,204.914,205.518,204.882,205.463,601500002.0
2006-03-24 16:15:00,205.479,205.67,205.457,205.67,784500003.0
2006-03-24 16:30:00,205.676,205.715,205.548,205.548,790000000.0
2006-03-24 16:45:00,205.542,205.613,205.499,205.57,888799999.0
2006-03-24 17:00:00,205.573,205.579,205.123,205.151,605699998.0
2006-03-24 17:15:00,205.154,205.182,204.831,204.945,708700000.0
2006-03-24 17:30:00,204.949,205.067,204.881,204.881,674700002.0
2006-03-24 17:45:00,204.858,205.028,204.808,204.887,673900002.0
2006-03-24 18:00:00,204.897,204.918,204.67,204.754,8240000002.0
2006-03-24 18:15:00,204.777,204.809,204.693,204.743,7608100021.0
2006-03-24 18:30:00,204.765,204.778,204.591,204.604,4514099996.0
2006-03-24 18:45:00,204.598,204.723,204.544,204.717,3087100006.0
2006-03-24 19:00:00,204.71,204.785,204.674,204.769,2944299998.0
2006-03-24 19:15:00,204.769,204.87,204.738,204.779,3120900003.0
2006-03-24 19:30:00,204.783,204.814,204.618,204.658,3297799997.0
2006-03-24 19:45:00,204.67,204.755,204.67,204.689,2697300002.0
2006-03-24 20:00:00,204.693,204.787,204.685,204.768,3029700005.0
2006-03-24 20:15:00,204.775,204.806,204.637,204.637,3703700006.0
2006-03-24 20:30:00,204.645,204.801,204.645,204.774,3979100002.0
2006-03-24 20:45:00,204.785,204.805,204.697,204.767,3934599998.0
2006-03-24 21:00:00,204.768,204.799,204.744,204.757,2931400002.0
2006-03-24 21:15:00,204.758,204.805,204.717,204.728,2905999998.0
2006-03-24 21:30:00,204.73,204.813,204.72,204.769,1439700000.0
2006-03-24 21:45:00,204.777,204.795,204.69,204.719,1133300000.0
2006-03-24 22:00:00,204.707,204.745,204.589,204.672,1342500000.0
2006-03-24 22:15:00,204.676,204.71,204.652,204.67,1450600003.0
2006-03-24 22:30:00,204.672,204.718,204.672,204.683,1499400002.0
2006-03-24 22:45:00,204.69,204.743,204.615,204.728,1118100002.0
2006-03-24 23:00:00,204.725,204.798,204.652,204.66,727999999.0
2006-03-24 23:15:00,204.667,204.706,204.593,204.683,905799997.0
2006-03-24 23:30:00,204.712,204.726,204.625,204.661,706299997.0
2006-03-24 23:45:00,204.67,204.68,204.58,204.59,652300004.0
2006-03-27 00:00:00,204.854,204.902,204.786,204.858,837700001.0
2006-03-27 00:15:00,204.902,204.962,204.835,204.885,831000002.0
2006-03-27 00:30:00,204.87,204.912,204.824,204.881,706800002.0
2006-03-27 00:45:00,204.865,204.89,204.806,204.829,810699997.0
2006-03-27 01:00:00,204.834,204.838,204.669,204.788,769700004.0
2006-03-27 01:15:00,204.795,204.819,204.647,204.652,736500003.0
2006-03-27 01:30:00,204.661,204.874,204.65,204.859,628800001.0
2006-03-27 01:45:00,204.858,204.884,204.801,204.874,870100001.0
2006-03-27 02:00:00,204.864,204.922,204.779,204.849,769600001.0
2006-03-27 02:15:00,204.853,204.961,204.514,204.534,875999999.0
2006-03-27 02:30:00,204.553,204.582,204.346,204.363,817900002.0
2006-03-27 02:45:00,204.349,204.381,203.786,203.845,872700002.0
2006-03-27 03:00:00,203.849,203.986,203.734,203.902,715900003.0
2006-03-27 03:15:00,203.906,204.04,203.838,204.015,715000000.0
2006-03-27 03:30:00,204.013,204.042,203.65,203.665,738599998.0
2006-03-27 03:45:00,203.669,203.752,203.658,203.738,800500000.0
2006-03-27 04:00:00,203.729,203.797,203.621,203.71,828100003.0
2006-03-27 04:15:00,203.721,203.721,203.426,203.483,751599998.0
2006-03-27 04:30:00,203.506,203.531,203.406,203.43,684099998.0
2006-03-27 04:45:00,203.421,203.497,203.349,203.482,767399999.0
2006-03-27 05:00:00,203.502,203.734,203.495,203.547,812799998.0
2006-03-27 05:15:00,203.542,203.725,203.505,203.68,843600002.0
2006-03-27 05:30:00,203.693,203.711,203.612,203.661,701399999.0
2006-03-27 05:45:00,203.675,203.8,203.661,203.773,826799999.0
2006-03-27 06:00:00,203.777,203.861,203.703,203.717,663999997.0
2006-03-27 06:15:00,203.722,203.819,203.632,203.742,586900000.0
2006-03-27 06:30:00,203.733,203.734,203.575,203.656,754899999.0
2006-03-27 06:45:00,203.662,203.676,203.384,203.424,707600002.0
2006-03-27 07:00:00,203.427,203.626,203.412,203.557,742300000.0
2006-03-27 07:15:00,203.551,203.591,203.364,203.465,726700003.0
2006-03-27 07:30:00,203.455,203.664,203.442,203.615,691699999.0
2006-03-27 07:45:00,203.619,203.758,203.575,203.703,910699998.0
2006-03-27 08:00:00,203.7,203.741,203.635,203.712,650800002.0
2006-03-27 08:15:00,203.72,203.774,203.686,203.737,779800000.0
2006-03-27 08:30:00,203.735,203.84,203.677,203.679,664000000.0
2006-03-27 08:45:00,203.669,203.74,203.594,203.594,626099999.0
2006-03-27 09:00:00,203.589,203.638,203.502,203.502,583700002.0
2006-03-27 09:15:00,203.522,203.718,203.522,203.567,760799999.0
2006-03-27 09:30:00,203.554,203.647,203.554,203.633,665600001.0
2006-03-27 09:45:00,203.64,203.784,203.635,203.762,814500001.0
2006-03-27 10:00:00,203.778,203.945,203.778,203.94,706500000.0
2006-03-27 10:15:00,203.968,204.168,203.96,204.067,719899999.0
2006-03-27 10:30:00,204.072,204.148,204.02,204.07,893900003.0
2006-03-27 10:45:00,204.095,204.198,204.018,204.022,768300004.0
2006-03-27 11:00:00,204.034,204.066,203.947,204.034,664599999.0
2006-03-27 11:15:00,204.034,204.187,204.034,204.082,648200003.0
2006-03-27 11:30:00,204.072,204.102,203.985,204.024,817999999.0
2006-03-27 11:45:00,204.022,204.073,203.951,204.027,668600000.0
2006-03-27 12:00:00,204.057,204.155,204.05,204.127,795000001.0
2006-03-27 12:15:00,204.12,204.134,204.036,204.095,687800000.0
2006-03-27 12:30:00,204.092,204.101,203.912,203.941,682800001.0
2006-03-27 12:45:00,203.938,204.027,203.892,203.897,726599997.0
2006-03-27 13:00:00,203.867,203.883,203.735,203.782,756100000.0
2006-03-27 13:15:00,203.78,203.807,203.621,203.71,707699997.0
2006-03-27 13:30:00,203.706,203.74,203.505,203.505,759500001.0
2006-03-27 13:45:00,203.492,203.607,203.488,203.568,766900002.0
2006-03-27 14:00:00,203.556,203.618,203.533,203.577,552300000.0
2006-03-27 14:15:00,203.577,203.635,203.548,203.612,688100002.0
2006-03-27 14:30:00,203.587,203.761,203.582,203.731,811399998.0
2006-03-27 14:45:00,203.725,203.761,203.657,203.751,727299997.0
2006-03-27 15:00:00,203.753,203.922,203.746,203.892,720599998.0
2006-03-27 15:15:00,203.886,203.9,203.766,203.844,864199996.0
2006-03-27 15:30:00,203.838,203.927,203.77,203.817,689999997.0
2006-03-27 15:45:00,203.819,203.854,203.675,203.72,772099999.0
2006-03-27 16:00:00,203.696,203.862,203.643,203.753,614000000.0
2006-03-27 16:15:00,203.78,203.848,203.672,203.672,742200001.0
2006-03-27 16:30:00,203.651,203.669,203.47,203.586,974600001.0
2006-03-27 16:45:00,203.583,203.672,203.577,203.619,811299999.0
2006-03-27 17:00:00,203.608,203.879,203.558,203.849,692400000.0
2006-03-27 17:15:00,203.846,203.858,203.62,203.729,693899999.0
2006-03-27 17:30:00,203.715,203.738,203.549,203.654,658900000.0
2006-03-27 17:45:00,203.653,203.663,203.537,203.586,724000000.0
2006-03-27 18:00:00,203.596,203.64,203.524,203.606,7925700004.0
2006-03-27 18:15:00,203.605,203.645,203.523,203.575,7549200002.0
2006-03-27 18:30:00,203.577,203.703,203.573,203.668,4781599998.0
2006-03-27 18:45:00,203.663,203.698,203.549,203.698,3380599997.0
2006-03-27 19:00:00,203.695,203.722,203.541,203.617,2838300003.0
2006-03-27 19:15:00,203.63,203.755,203.624,203.709,3104500000.0
2006-03-27 19:30:00,203.701,203.785,203.681,203.684,3372199999.0
2006-03-27 19:45:00,203.688,203.694,203.569,203.685,2280300004.0
2006-03-27 20:00:00,203.696,203.769,203.672,203.7,2619400004.0
2006-03-27 20:15:00,203.703,203.826,203.677,203.759,3431800000.0
2006-03-27 20:30:00,203.764,203.805,203.75,203.769,4197600006.0
2006-03-27 20:45:00,203.768,203.772,203.702,203.731,4081700004.0
2006-03-27 21:00:00,203.738,203.825,203.618,203.816,3094499997.0
2006-03-27 21:15:00,203.821,203.933,203.783,203.926,2714299997.0
2006-03-27 21:30:00,203.93,203.933,203.85,203.882,1378400001.0
2006-03-27 21:45:00,203.881,203.91,203.847,203.857,1136199999.0
2006-03-27 22:00:00,203.846,203.939,203.837,203.928,1396400000.0
2006-03-27 22:15:00,203.949,204.031,203.883,203.907,1431000002.0
2006-03-27 22:30:00,203.91,204.074,203.882,204.005,1357600002.0
2006-03-27 22:45:00,204.012,204.045,203.865,203.898,1064599999.0
2006-03-27 23:00:00,203.89,203.925,203.792,203.82,693099999.0
2006-03-27 23:15:00,203.834,203.869,203.796,203.838,659700001.0
2006-03-27 23:30:00,203.87,203.92,203.841,203.851,651800000.0
2006-03-27 23:45:00,203.86,203.91,203.784,203.835,703799998.0
2006-03-28 00:00:00,203.82,203.877,203.711,203.771,891400000.0
2006-03-28 00:15:00,203.817,203.936,203.77,203.881,688699999.0
2006-03-28 00:30:00,203.87,203.912,203.832,203.895,810900000.0
2006-03-28 00:45:00,203.885,203.92,203.851,203.872,523499999.0
2006-03-28 01:00:00,203.879,203.943,203.74,203.748,742699997.0
2006-03-28 01:15:00,203.757,203.761,203.652,203.695,768300000.0
2006-03-28 01:30:00,203.682,203.718,203.291,203.348,706600000.0
2006-03-28 01:45:00,203.379,203.612,203.336,203.552,747200001.0
2006-03-28 02:00:00,203.541,203.581,203.151,203.253,893500002.0
2006-03-28 02:15:00,203.244,203.377,203.16,203.295,681400002.0
2006-03-28 02:30:00,203.294,203.39,203.237,203.295,744900001.0
2006-03-28 02:45:00,203.281,203.496,203.255,203.496,807700002.0
2006-03-28 03:00:00,203.492,204.14,203.484,204.049,757299996.0
2006-03-28 03:15:00,204.051,204.243,204.008,204.049,813800001.0
2006-03-28 03:30:00,204.039,204.233,203.929,204.007,728100003.0
2006-03-28 03:45:00,204.001,204.041,203.805,203.805,619999998.0
2006-03-28 04:00:00,203.816,203.886,203.816,203.841,720800000.0
2006-03-28 04:15:00,203.855,203.919,203.83,203.9,698100000.0
2006-03-28 04:30:00,203.905,203.905,203.816,203.83,666599997.0
2006-03-28 04:45:00,203.823,203.913,203.823,203.892,695099999.0
2006-03-28 05:00:00,203.902,203.946,203.881,203.913,742100001.0
2006-03-28 05:15:00,203.908,203.965,203.887,203.931,748200001.0
2006-03-28 05:30:00,203.937,204.121,203.819,204.073,741200002.0
2006-03-28 05:45:00,204.077,204.345,203.89,203.984,811500000.0
2006-03-28 06:00:00,203.998,204.06,203.919,204.057,792400000.0
2006-03-28 06:15:00,204.077,204.24,204.077,204.158,771899999.0
2006-03-28 06:30:00,204.155,204.387,204.101,204.27,751900000.0
2006-03-28 06:45:00,204.263,204.379,204.236,204.357,643900001.0
2006-03-28 07:00:00,204.349,204.386,204.256,204.321,764299999.0
2006-03-28 07:15:00,204.324,204.336,204.048,204.101,694200000.0
2006-03-28 07:30:00,204.098,204.179,204.068,204.127,661500001.0
2006-03-28 07:45:00,204.129,204.297,204.029,204.106,811900001.0
2006-03-28 08:00:00,204.129,204.175,204.004,204.145,552100000.0
2006-03-28 08:15:00,204.147,204.323,204.121,204.254,609600000.0
2006-03-28 08:30:00,204.241,204.246,204.109,204.122,699699999.0
2006-03-28 08:45:00,204.118,204.217,204.041,204.174,767799997.0
2006-03-28 09:00:00,204.176,204.251,204.085,204.127,674100001.0
2006-03-28 09:15:00,204.142,204.209,204.129,204.149,770999999.0
2006-03-28 09:30:00,204.14,204.15,204.069,204.133,739700002.0
2006-03-28 09:45:00,204.142,204.16,203.96,203.967,739900002.0
2006-03-28 10:00:00,203.943,204.097,203.833,203.897,776899999.0
2006-03-28 10:15:00,203.901,204.006,203.795,203.993,735000004.0
2006-03-28 10:30:00,204.007,204.133,203.921,203.992,760200000.0
2006-03-28 10:45:00,204.012,204.029,203.838,203.84,672600000.0
2006-03-28 11:00:00,203.844,203.872,203.792,203.872,628199998.0
2006-03-28 11:15:00,203.868,203.946,203.858,203.928,625800001.0
2006-03-28 11:30:00,203.945,204.177,203.945,204.002,803400000.0
2006-03-28 11:45:00,204.0,204.142,203.989,204.06,700800002.0
2006-03-28 12:00:00,204.062,204.183,204.019,204.095,731500001.0
2006-03-28 12:15:00,204.093,204.139,203.974,203.984,872699999.0
2006-03-28 12:30:00,203.986,204.035,203.86,203.959,891199998.0
2006-03-28 12:45:00,203.962,204.118,203.945,204.07,859099998.0
2006-03-28 13:00:00,204.055,204.091,203.967,203.973,777100004.0
2006-03-28 13:15:00,203.974,204.074,203.968,204.058,759399997.0
2006-03-28 13:30:00,204.05,204.126,204.05,204.111,783999999.0
2006-03-28 13:45:00,204.095,204.172,204.023,204.152,734800000.0
2006-03-28 14:00:00,204.125,204.317,204.121,204.227,648399997.0
2006-03-28 14:15:00,204.213,204.223,204.132,204.197,610200002.0
2006-03-28 14:30:00,204.167,204.203,204.122,204.194,617800002.0
2006-03-28 14:45:00,204.215,204.282,204.157,204.268,755300003.0
2006-03-28 15:00:00,204.273,204.479,204.183,204.479,764599997.0
2006-03-28 15:15:00,204.474,204.542,204.404,204.521,791599999.0
2006-03-28 15:30:00,204.52,204.639,204.458,204.5,695799999.0
2006-03-28 15:45:00,204.484,204.59,204.453,204.453,664199998.0
2006-03-28 16:00:00,204.423,204.522,204.381,204.387,671100003.0
2006-03-28 16:15:00,204.394,204.56,204.362,204.495,829700003.0
2006-03-28 16:30:00,204.48,204.496,204.379,204.478,742600000.0
2006-03-28 16:45:00,204.478,204.606,204.378,204.378,983800002.0
2006-03-28 17:00:00,204.365,204.806,204.362,204.748,638099998.0
2006-03-28 17:15:00,204.76,204.772,204.653,204.772,684700001.0
2006-03-28 17:30:00,204.791,205.075,204.791,205.009,731999999.0
2006-03-28 17:45:00,205.032,205.09,204.966,205.025,794500001.0
2006-03-28 18:00:00,205.057,205.194,205.04,205.08,7957199997.0
2006-03-28 18:15:00,205.103,205.229,205.098,205.164,7435700007.0
2006-03-28 18:30:00,205.165,205.189,204.965,204.965,4557900009.0
2006-03-28 18:45:00,204.965,205.098,204.965,205.065,2952299997.0
2006-03-28 19:00:00,205.053,205.108,205.01,205.025,2845800004.0
2006-03-28 19:15:00,205.018,205.018,204.879,204.944,3278899996.0
2006-03-28 19:30:00,204.933,205.012,204.933,204.965,3156499996.0
2006-03-28 19:45:00,204.967,205.077,204.939,205.065,2379500008.0
2006-03-28 20:00:00,205.07,205.124,205.02,205.032,2716600002.0
2006-03-28 20:15:00,205.032,205.132,204.982,205.12,3573299999.0
2006-03-28 20:30:00,205.129,205.18,205.048,205.069,4138599997.0
2006-03-28 20:45:00,205.074,205.169,204.994,205.164,3970400008.0
2006-03-28 21:00:00,205.164,205.236,205.099,205.227,3232100005.0
2006-03-28 21:15:00,205.23,205.365,205.22,205.291,2833799998.0
2006-03-28 21:30:00,205.283,205.766,205.155,205.695,1355700004.0
2006-03-28 21:45:00,205.702,205.721,205.548,205.601,1286800000.0
2006-03-28 22:00:00,205.613,205.735,205.531,205.571,1436100002.0
2006-03-28 22:15:00,205.576,205.64,205.526,205.603,1374600001.0
2006-03-28 22:30:00,205.597,205.634,205.467,205.512,1568499997.0
2006-03-28 22:45:00,205.533,205.537,205.465,205.505,1263100000.0
2006-03-28 23:00:00,205.502,205.632,205.502,205.629,845399999.0
2006-03-28 23:15:00,205.639,205.647,205.537,205.545,725299998.0
2006-03-28 23:30:00,205.567,205.588,205.486,205.505,817600001.0
2006-03-28 23:45:00,205.521,205.545,205.45,205.45,635100000.0
2006-03-29 00:00:00,205.485,205.587,205.478,205.532,668700001.0
2006-03-29 00:15:00,205.525,205.614,205.379,205.45,760700000.0
2006-03-29 00:30:00,205.461,205.476,205.314,205.354,655900002.0
2006-03-29 00:45:00,205.347,205.347,205.191,205.235,720599996.0
2006-03-29 01:00:00,205.243,205.323,205.222,205.295,713499999.0
2006-03-29 01:15:00,205.327,205.392,205.221,205.278,714300001.0
2006-03-29 01:30:00,205.289,205.418,205.257,205.304,639100001.0
2006-03-29 01:45:00,205.306,205.365,205.196,205.196,770700006.0
2006-03-29 02:00:00,205.176,205.231,205.167,205.207,788400002.0
2006-03-29 02:15:00,205.208,205.346,205.182,205.317,745500002.0
2006-03-29 02:30:00,205.309,205.328,205.223,205.305,819600000.0
2006-03-29 02:45:00,205.288,205.547,205.268,205.545,781599996.0
2006-03-29 03:00:00,205.524,205.539,205.283,205.327,734900004.0
2006-03-29 03:15:00,205.338,205.404,205.304,205.397,796099997.0
2006-03-29 03:30:00,205.377,205.397,205.291,205.347,777899999.0
2006-03-29 03:45:00,205.352,205.473,205.317,205.359,768999999.0
2006-03-29 04:00:00,205.346,205.414,205.343,205.405,771100000.0
2006-03-29 04:15:00,205.408,205.498,205.402,205.472,625100002.0
2006-03-29 04:30:00,205.48,205.489,205.427,205.47,605900001.0
2006-03-29 04:45:00,205.463,205.559,205.411,205.502,669800002.0
2006-03-29 05:00:00,205.522,205.525,205.413,205.491,711999999.0
2006-03-29 05:15:00,205.491,205.514,205.441,205.453,744800003.0
2006-03-29 05:30:00,205.465,205.511,205.369,205.499,720599998.0
2006-03-29 05:45:00,205.497,205.507,205.207,205.278,787699999.0
2006-03-29 06:00:00,205.287,205.306,205.2,205.279,714200004.0
2006-03-29 06:15:00,205.273,205.318,205.235,205.254,865400003.0
2006-03-29 06:30:00,205.235,205.363,205.226,205.362,617600000.0
2006-03-29 06:45:00,205.36,205.38,205.298,205.37,818100000.0
2006-03-29 07:00:00,205.374,205.395,205.298,205.351,748199999.0
2006-03-29 07:15:00,205.349,205.378,205.296,205.342,734100001.0
2006-03-29 07:30:00,205.327,205.408,205.311,205.362,681300001.0
2006-03-29 07:45:00,205.358,205.383,205.222,205.262,748700001.0
2006-03-29 08:00:00,205.277,205.364,205.243,205.349,686200002.0
2006-03-29 08:15:00,205.349,205.501,205.301,205.429,724400000.0
2006-03-29 08:30:00,205.43,205.504,205.356,205.407,855400000.0
2006-03-29 08:45:00,205.398,205.422,205.069,205.114,646100004.0
2006-03-29 09:00:00,205.091,205.224,205.089,205.133,670900000.0
2006-03-29 09:15:00,205.12,205.12,204.84,204.872,805600000.0
2006-03-29 09:30:00,204.872,204.906,204.697,204.698,687400003.0
2006-03-29 09:45:00,204.697,204.82,204.574,204.739,677500002.0
2006-03-29 10:00:00,204.742,204.824,204.664,204.819,707399996.0
2006-03-29 10:15:00,204.809,204.823,204.679,204.696,798000001.0
2006-03-29 10:30:00,204.681,204.778,204.503,204.764,844699997.0
2006-03-29 10:45:00,204.789,204.817,204.668,204.787,583000002.0
2006-03-29 11:00:00,204.796,204.872,204.759,204.836,696099998.0
2006-03-29 11:15:00,204.829,204.887,204.774,204.783,661400000.0
2006-03-29 11:30:00,204.787,204.875,204.759,204.773,711599998.0
2006-03-29 11:45:00,204.774,204.849,204.741,204.741,730299999.0
2006-03-29 12:00:00,204.749,204.917,204.672,204.69,799699995.0
2006-03-29 12:15:00,204.692,204.88,204.68,204.84,756499999.0
2006-03-29 12:30:00,204.833,204.921,204.768,204.774,731399999.0
2006-03-29 12:45:00,204.768,204.824,204.648,204.657,723600000.0
2006-03-29 13:00:00,204.65,204.795,204.589,204.763,691000000.0
2006-03-29 13:15:00,204.774,204.835,204.576,204.576,848400000.0
2006-03-29 13:30:00,204.566,204.566,204.443,204.482,668999999.0
2006-03-29 13:45:00,204.469,204.523,204.451,204.52,650199999.0
2006-03-29 14:00:00,204.512,204.59,204.406,204.59,782300000.0
2006-03-29 14:15:00,204.597,204.597,204.511,204.552,623700002.0
2006-03-29 14:30:00,204.531,204.547,204.383,204.384,658899998.0
2006-03-29 14:45:00,204.389,204.476,204.366,204.442,923500002.0
2006-03-29 15:00:00,204.445,204.585,204.409,204.575,710800001.0
2006-03-29 15:15:00,204.576,204.597,204.485,204.569,698400006.0
2006-03-29 15:30:00,204.565,204.635,204.536,204.586,671600000.0
2006-03-29 15:45:00,204.571,204.626,204.407,204.463,706500000.0
2006-03-29 16:00:00,204.469,204.637,204.468,204.603,713500003.0
2006-03-29 16:15:00,204.63,204.707,204.575,204.698,784000001.0
2006-03-29 16:30:00,204.678,204.749,204.527,204.713,776699999.0
2006-03-29 16:45:00,204.708,204.882,204.708,204.746,910200003.0
2006-03-29 17:00:00,204.737,204.785,204.505,204.528,853400004.0
2006-03-29 17:15:00,204.545,204.61,204.379,204.487,651299996.0
2006-03-29 17:30:00,204.483,204.526,204.436,204.49,580600001.0
2006-03-29 17:45:00,204.511,204.55,204.401,204.485,745999998.0
2006-03-29 18:00:00,204.496,204.577,204.469,204.557,7859800007.0
2006-03-29 18:15:00,204.575,204.607,204.263,204.285,7485400000.0
2006-03-29 18:30:00,204.278,204.434,204.201,204.412,4827700000.0
2006-03-29 18:45:00,204.42,204.458,204.321,204.399,2933999995.0
2006-03-29 19:00:00,204.383,204.393,204.315,204.335,2860200000.0
2006-03-29 19:15:00,204.34,204.368,204.304,204.323,3021300000.0
2006-03-29 19:30:00,204.313,204.375,204.225,204.251,3481599998.0
2006-03-29 19:45:00,204.254,204.273,204.001,204.001,2270000007.0
2006-03-29 20:00:00,204.008,204.107,204.008,204.051,2970100000.0
2006-03-29 20:15:00,204.062,204.183,204.024,204.07,3508000002.0
2006-03-29 20:30:00,204.08,204.261,204.063,204.255,3790300000.0
2006-03-29 20:45:00,204.253,204.253,204.035,204.061,3826000000.0
2006-03-29 21:00:00,204.068,204.218,204.002,204.212,3087500001.0
2006-03-29 21:15:00,204.218,204.289,204.191,204.275,2896799998.0
2006-03-29 21:30:00,204.271,204.345,204.244,204.328,1430500003.0
2006-03-29 21:45:00,204.346,204.374,204.253,204.295,1165600002.0
2006-03-29 22:00:00,204.28,204.378,204.27,204.288,1549299996.0
2006-03-29 22:15:00,204.278,204.302,204.211,204.23,1503800003.0
2006-03-29 22:30:00,204.232,204.273,204.19,204.195,1362700001.0
2006-03-29 22:45:00,204.203,204.236,204.148,204.2,999400001.0
2006-03-29 23:00:00,204.193,204.337,204.193,204.322,752400005.0
2006-03-29 23:15:00,204.331,204.332,204.221,204.305,639700000.0
2006-03-29 23:30:00,204.34,204.395,204.297,204.36,750800000.0
2006-03-29 23:45:00,204.351,204.351,204.159,204.2,757100004.0
2006-03-30 00:00:00,204.23,204.358,204.192,204.261,675999999.0
2006-03-30 00:15:00,204.248,204.312,204.129,204.278,673200000.0
2006-03-30 00:30:00,204.251,204.329,204.218,204.328,633799999.0
2006-03-30 00:45:00,204.318,204.341,204.225,204.325,754500001.0
2006-03-30 01:00:00,204.333,204.333,204.221,204.235,621799997.0
2006-03-30 01:15:00,204.254,204.282,204.201,204.219,703999997.0
2006-03-30 01:30:00,204.199,204.286,204.116,204.267,577200001.0
2006-03-30 01:45:00,204.265,204.542,204.239,204.393,671999998.0
2006-03-30 02:00:00,204.39,204.573,204.39,204.551,834200002.0
2006-03-30 02:15:00,204.542,204.556,204.372,204.382,722200000.0
2006-03-30 02:30:00,204.384,204.402,204.251,204.261,775700004.0
2006-03-30 02:45:00,204.241,204.394,204.225,204.225,821000000.0
2006-03-30 03:00:00,204.207,204.298,204.197,204.282,675499997.0
2006-03-30 03:15:00,204.289,204.519,204.26,204.493,665399999.0
2006-03-30 03:30:00,204.476,204.512,204.416,204.481,807499999.0
2006-03-30 03:45:00,204.476,204.556,204.454,204.545,690199998.0
2006-03-30 04:00:00,204.549,204.615,204.497,204.538,690299999.0
2006-03-30 04:15:00,204.54,204.694,204.527,204.635,688800001.0
2006-03-30 04:30:00,204.642,204.75,204.595,204.75,621599999.0
2006-03-30 04:45:00,204.752,204.795,204.647,204.667,663000001.0
2006-03-30 05:00:00,204.674,204.719,204.596,204.669,821400000.0
2006-03-30 05:15:00,204.657,204.689,204.633,204.634,778000000.0
2006-03-30 05:30:00,204.631,204.65,204.516,204.598,598000000.0
2006-03-30 05:45:00,204.613,204.695,204.597,204.662,788000001.0
2006-03-30 06:00:00,204.664,204.694,204.545,204.575,559600001.0
2006-03-30 06:15:00,204.582,204.684,204.497,204.663,711400001.0
2006-03-30 06:30:00,204.652,204.668,204.546,204.594,745499999.0
2006-03-30 06:45:00,204.602,204.617,204.554,204.595,751499996.0
2006-03-30 07:00:00,204.573,204.648,204.549,204.648,754300009.0
2006-03-30 07:15:00,204.647,204.647,204.386,204.477,767200003.0
2006-03-30 07:30:00,204.448,204.596,204.425,204.576,633800005.0
2006-03-30 07:45:00,204.594,204.653,204.423,204.435,834300003.0
2006-03-30 08:00:00,204.47,204.628,204.47,204.559,752900003.0
2006-03-30 08:15:00,204.56,204.597,204.45,204.525,692500002.0
2006-03-30 08:30:00,204.547,204.585,204.481,204.584,886899999.0
2006-03-30 08:45:00,204.603,204.659,204.46,204.594,735500001.0
2006-03-30 09:00:00,204.576,204.581,204.468,204.479,840700001.0
2006-03-30 09:15:00,204.491,204.565,204.399,204.415,846900002.0
2006-03-30 09:30:00,204.412,204.59,204.412,204.566,731700003.0
2006-03-30 09:45:00,204.572,204.572,204.419,204.493,621600000.0
2006-03-30 10:00:00,204.485,204.485,204.17,204.185,751600002.0
2006-03-30 10:15:00,204.194,204.3,204.194,204.246,773400001.0
2006-03-30 10:30:00,204.249,204.326,204.248,204.273,760300000.0
2006-03-30 10:45:00,204.293,204.458,204.275,204.404,659400002.0
2006-03-30 11:00:00,204.402,204.413,204.327,204.389,638600000.0
2006-03-30 11:15:00,204.391,204.391,204.234,204.239,685000000.0
2006-03-30 11:30:00,204.225,204.235,204.033,204.037,929699999.0
2006-03-30 11:45:00,204.032,204.059,203.902,203.927,682100002.0
2006-03-30 12:00:00,203.913,204.013,203.879,203.95,694699996.0
2006-03-30 12:15:00,203.955,204.031,203.955,204.002,784900002.0
2006-03-30 12:30:00,203.995,204.128,203.954,204.111,750299998.0
2006-03-30 12:45:00,204.114,204.125,203.951,203.97,835999999.0
2006-03-30 13:00:00,203.966,204.125,203.966,204.115,768400002.0
2006-03-30 13:15:00,204.124,204.339,204.108,204.331,748400001.0
2006-03-30 13:30:00,204.329,204.375,204.294,204.37,658299999.0
2006-03-30 13:45:00,204.355,204.448,204.333,204.372,721299999.0
2006-03-30 14:00:00,204.352,204.4,204.232,204.249,708200000.0
2006-03-30 14:15:00,204.261,204.401,204.218,204.393,674699997.0
2006-03-30 14:30:00,204.382,204.427,204.264,204.329,756900000.0
2006-03-30 14:45:00,204.329,204.424,204.217,204.217,701500004.0
2006-03-30 15:00:00,204.214,204.309,204.173,204.296,641300002.0
2006-03-30 15:15:00,204.295,204.352,204.276,204.3,729200000.0
2006-03-30 15:30:00,204.298,204.695,204.284,204.666,753300003.0
2006-03-30 15:45:00,204.647,204.839,204.647,204.75,798300001.0
2006-03-30 16:00:00,204.743,204.777,204.662,204.69,569700002.0
2006-03-30 16:15:00,204.685,204.693,204.614,204.643,797599998.0
2006-03-30 16:30:00,204.665,204.764,204.469,204.566,927000002.0
2006-03-30 16:45:00,204.549,204.727,204.514,204.684,712399999.0
2006-03-30 17:00:00,204.699,204.756,204.603,204.631,721500001.0
2006-03-30 17:15:00,204.642,204.668,204.573,204.649,789400001.0
2006-03-30 17:30:00,204.667,204.842,204.667,204.746,833599998.0
2006-03-30 17:45:00,204.737,205.139,204.678,205.032,598100000.0
2006-03-30 18:00:00,205.051,205.051,204.728,204.728,8175700010.0
2006-03-30 18:15:00,204.727,204.818,204.673,204.711,7625600007.0
2006-03-30 18:30:00,204.713,204.737,204.62,204.632,4309099993.0
2006-03-30 18:45:00,204.638,204.834,204.625,204.807,2856100004.0
2006-03-30 19:00:00,204.795,204.844,204.755,204.812,2940000001.0
2006-03-30 19:15:00,204.813,204.873,204.744,204.835,3096200008.0
2006-03-30 19:30:00,204.829,204.914,204.814,204.847,3350200004.0
2006-03-30 19:45:00,204.862,204.946,204.828,204.895,2495600001.0
2006-03-30 20:00:00,204.909,204.999,204.889,204.989,2684999998.0
2006-03-30 20:15:00,204.991,205.025,204.907,204.948,3557800000.0
2006-03-30 20:30:00,204.945,205.051,204.902,205.018,4070699996.0
2006-03-30 20:45:00,205.03,205.084,204.906,205.017,3746699994.0
2006-03-30 21:00:00,205.026,205.112,204.956,204.992,3088100003.0
2006-03-30 21:15:00,204.993,205.117,204.935,204.951,3010399999.0
2006-03-30 21:30:00,204.953,204.993,204.913,204.96,1333300001.0
2006-03-30 21:45:00,204.968,205.006,204.889,204.889,1269599996.0
2006-03-30 22:00:00,204.882,204.948,204.877,204.912,1511499999.0
2006-03-30 22:15:00,204.91,204.929,204.844,204.89,1560399999.0
2006-03-30 22:30:00,204.886,204.897,204.797,204.862,1433099995.0
2006-03-30 22:45:00,204.873,204.948,204.856,204.927,1229200003.0
2006-03-30 23:00:00,204.924,204.926,204.834,204.918,743399997.0
2006-03-30 23:15:00,204.932,205.017,204.894,204.975,647100000.0
2006-03-30 23:30:00,204.994,204.994,204.85,204.908,739600002.0
2006-03-30 23:45:00,204.912,204.912,204.788,204.81,615400000.0
2006-03-31 00:00:00,204.82,204.895,204.795,204.802,751799999.0
2006-03-31 00:15:00,204.823,205.036,204.818,204.935,728199996.0
2006-03-31 00:30:00,204.953,205.036,204.864,204.934,554100000.0
2006-03-31 00:45:00,204.94,204.96,204.824,204.865,583300000.0
2006-03-31 01:00:00,204.875,205.015,204.868,204.94,729200001.0
2006-03-31 01:15:00,204.958,205.022,204.811,204.811,689100001.0
2006-03-31 01:30:00,204.874,205.306,204.817,205.172,750700002.0
2006-03-31 01:45:00,205.179,205.187,204.658,204.786,692600002.0
2006-03-31 02:00:00,204.811,205.255,204.811,205.255,906900004.0
2006-03-31 02:15:00,205.245,205.28,204.945,205.048,662600001.0
2006-03-31 02:30:00,205.048,205.072,204.538,204.747,786700001.0
2006-03-31 02:45:00,204.742,204.986,204.657,204.905,781200000.0
2006-03-31 03:00:00,204.923,205.146,204.734,204.872,665599997.0
2006-03-31 03:15:00,204.891,205.099,204.871,205.004,725199999.0
2006-03-31 03:30:00,204.997,205.049,204.953,205.028,748699999.0
2006-03-31 03:45:00,205.023,205.118,204.935,205.035,730700000.0
2006-03-31 04:00:00,205.026,205.055,204.949,205.008,726199995.0
2006-03-31 04:15:00,205.015,205.015,204.86,204.86,800300006.0
2006-03-31 04:30:00,204.861,204.889,204.813,204.879,733499998.0
2006-03-31 04:45:00,204.876,204.94,204.84,204.848,785200001.0
2006-03-31 05:00:00,204.856,204.972,204.822,204.956,722100002.0
2006-03-31 05:15:00,204.957,205.004,204.954,204.966,746199998.0
2006-03-31 05:30:00,204.979,204.985,204.873,204.889,684599999.0
2006-03-31 05:45:00,204.893,204.94,204.855,204.86,648299999.0
2006-03-31 06:00:00,204.87,204.9,204.763,204.802,725400006.0
2006-03-31 06:15:00,204.813,204.92,204.813,204.888,696200000.0
2006-03-31 06:30:00,204.885,204.902,204.842,204.849,725700001.0
2006-03-31 06:45:00,204.853,204.923,204.847,204.882,640199999.0
2006-03-31 07:00:00,204.865,204.87,204.772,204.777,680400001.0
2006-03-31 07:15:00,204.776,204.896,204.765,204.85,893299999.0
2006-03-31 07:30:00,204.863,204.927,204.795,204.808,636300004.0
2006-03-31 07:45:00,204.806,204.877,204.73,204.758,874900000.0
2006-03-31 08:00:00,204.757,204.809,204.689,204.724,769899999.0
2006-03-31 08:15:00,204.695,204.709,204.559,204.595,763000002.0
2006-03-31 08:30:00,204.597,204.852,204.552,204.798,743200002.0
2006-03-31 08:45:00,204.788,204.799,204.629,204.71,821600001.0
2006-03-31 09:00:00,204.708,204.771,204.513,204.553,752299996.0
2006-03-31 09:15:00,204.527,204.547,204.461,204.516,825900000.0
2006-03-31 09:30:00,204.493,204.568,204.475,204.523,724300000.0
2006-03-31 09:45:00,204.536,204.543,204.342,204.491,669100002.0
2006-03-31 10:00:00,204.497,204.536,204.339,204.339,759600003.0
2006-03-31 10:15:00,204.328,204.328,204.107,204.201,588800002.0
2006-03-31 10:30:00,204.215,204.329,204.213,204.286,792900002.0
2006-03-31 10:45:00,204.304,204.379,204.24,204.339,692799996.0
2006-03-31 11:00:00,204.344,204.448,204.313,204.42,645700003.0
2006-03-31 11:15:00,204.41,204.42,204.129,204.202,613099999.0
2006-03-31 11:30:00,204.212,204.261,204.134,204.207,795500001.0
2006-03-31 11:45:00,204.196,204.331,204.189,204.277,742699998.0
2006-03-31 12:00:00,204.307,204.383,204.193,204.359,634099998.0
2006-03-31 12:15:00,204.36,204.5,204.3,204.332,709699999.0
2006-03-31 12:30:00,204.334,204.356,204.233,204.289,771699996.0
2006-03-31 12:45:00,204.295,204.337,204.166,204.221,643300001.0
2006-03-31 13:00:00,204.208,204.228,204.099,204.226,757200002.0
2006-03-31 13:15:00,204.219,204.374,204.201,204.352,666400000.0
2006-03-31 13:30:00,204.321,204.374,204.235,204.374,766200001.0
2006-03-31 13:45:00,204.358,204.359,204.225,204.287,780900002.0
2006-03-31 14:00:00,204.277,204.46,204.215,204.45,767200000.0
2006-03-31 14:15:00,204.462,204.518,204.405,204.48,731000002.0
2006-03-31 14:30:00,204.454,204.467,204.257,204.27,707000003.0
2006-03-31 14:45:00,204.257,204.462,204.253,204.448,736900005.0
2006-03-31 15:00:00,204.464,204.759,204.419,204.72,690299997.0
2006-03-31 15:15:00,204.735,204.939,204.682,204.909,579100004.0
2006-03-31 15:30:00,204.875,204.962,204.71,204.728,981899997.0
2006-03-31 15:45:00,204.72,204.843,204.647,204.72,708800000.0
2006-03-31 16:00:00,204.739,204.912,204.697,204.908,756100003.0
2006-03-31 16:15:00,204.931,204.988,204.773,204.787,711800000.0
2006-03-31 16:30:00,204.769,204.88,204.703,204.859,800799997.0
2006-03-31 16:45:00,204.858,204.9,204.534,204.534,877899999.0
2006-03-31 17:00:00,204.51,204.842,204.51,204.711,846100003.0
2006-03-31 17:15:00,204.7,204.723,204.551,204.637,832299998.0
2006-03-31 17:30:00,204.647,204.671,204.322,204.43,700300004.0
2006-03-31 17:45:00,204.438,204.55,204.287,204.543,726100003.0
2006-03-31 18:00:00,204.559,204.566,204.449,204.512,7959900017.0
2006-03-31 18:15:00,204.524,204.592,204.484,204.49,7729599989.0
2006-03-31 18:30:00,204.498,204.524,204.346,204.366,4536399998.0
2006-03-31 18:45:00,204.363,204.393,204.167,204.29,3149500000.0
2006-03-31 19:00:00,204.293,204.427,204.267,204.399,2809400006.0
2006-03-31 19:15:00,204.404,204.443,204.363,204.427,3148700002.0
2006-03-31 19:30:00,204.414,204.435,204.381,204.402,3078500002.0
2006-03-31 19:45:00,204.404,204.424,204.248,204.293,2442500003.0
2006-03-31 20:00:00,204.301,204.463,204.298,204.4,2649000001.0
2006-03-31 20:15:00,204.401,204.414,204.295,204.37,3251099996.0
2006-03-31 20:30:00,204.382,204.526,204.372,204.513,4100600006.0
2006-03-31 20:45:00,204.514,204.585,204.484,204.57,3916199997.0
2006-03-31 21:00:00,204.573,204.587,204.423,204.427,2877099999.0
2006-03-31 21:15:00,204.407,204.432,204.34,204.38,3043900004.0
2006-03-31 21:30:00,204.38,204.39,204.215,204.237,1247300004.0
2006-03-31 21:45:00,204.243,204.358,204.182,204.327,1298900002.0
2006-03-31 22:00:00,204.323,204.428,204.315,204.383,1581700001.0
2006-03-31 22:15:00,204.385,204.417,204.305,204.338,1291199999.0
2006-03-31 22:30:00,204.332,204.348,204.273,204.285,1470000004.0
2006-03-31 22:45:00,204.292,204.43,204.281,204.428,1029699999.0
2006-03-31 23:00:00,204.433,204.466,204.333,204.447,796600002.0
2006-03-31 23:15:00,204.453,204.497,204.321,204.45,710100000.0
2006-03-31 23:30:00,204.482,204.504,204.46,204.48,672800001.0
2006-03-31 23:45:00,204.485,204.53,204.467,204.5,742300000.0
2006-04-02 23:00:00,204.483,204.579,204.451,204.502,718000001.0
2006-04-02 23:15:00,204.5,204.525,204.399,204.399,754499999.0
2006-04-02 23:30:00,204.435,204.476,204.354,204.401,722000001.0
2006-04-02 23:45:00,204.405,204.472,204.354,204.37,727399999.0
2006-04-03 00:00:00,204.388,204.471,204.368,204.405,698000001.0
2006-04-03 00:15:00,204.41,204.454,204.349,204.359,786000000.0
2006-04-03 00:30:00,204.352,204.364,204.267,204.279,681800000.0
2006-04-03 00:45:00,204.287,204.392,204.287,204.37,570299999.0
2006-04-03 01:00:00,204.381,204.502,204.373,204.482,811500001.0
2006-04-03 01:15:00,204.489,204.494,204.261,204.284,633400001.0
2006-04-03 01:30:00,204.278,204.337,204.235,204.243,597999998.0
2006-04-03 01:45:00,204.238,204.755,204.136,204.649,743100003.0
2006-04-03 02:00:00,204.643,204.643,204.088,204.304,680200000.0
2006-04-03 02:15:00,204.291,204.934,204.258,204.934,761000002.0
2006-04-03 02:30:00,204.962,204.974,204.712,204.725,756699996.0
2006-04-03 02:45:00,204.713,204.977,204.654,204.928,702300001.0
2006-04-03 03:00:00,204.91,204.94,204.633,204.767,664899997.0
2006-04-03 03:15:00,204.792,204.907,204.73,204.738,726300000.0
2006-04-03 03:30:00,204.728,204.738,204.51,204.643,795699998.0
2006-04-03 03:45:00,204.645,204.826,204.618,204.658,730199998.0
2006-04-03 04:00:00,204.656,204.687,204.605,204.655,814999999.0
2006-04-03 04:15:00,204.666,204.739,204.64,204.657,675299999.0
2006-04-03 04:30:00,204.667,204.783,204.617,204.658,696100002.0
2006-04-03 04:45:00,204.642,204.712,204.642,204.668,720900002.0
2006-04-03 05:00:00,204.667,204.738,204.514,204.685,750100000.0
2006-04-03 05:15:00,204.69,204.747,204.633,204.655,756600000.0
2006-04-03 05:30:00,204.671,204.847,204.638,204.847,627500000.0
2006-04-03 05:45:00,204.846,204.937,204.717,204.789,716699998.0
2006-04-03 06:00:00,204.785,204.847,204.732,204.833,678899998.0
2006-04-03 06:15:00,204.834,205.104,204.773,205.027,752600003.0
2006-04-03 06:30:00,205.014,205.218,204.979,205.028,648000002.0
2006-04-03 06:45:00,205.014,205.223,204.956,205.187,654299999.0
2006-04-03 07:00:00,205.179,205.242,205.113,205.225,608100000.0
2006-04-03 07:15:00,205.224,205.224,204.953,204.959,797300003.0
2006-04-03 07:30:00,204.948,205.028,204.94,204.956,740300001.0
2006-04-03 07:45:00,204.952,205.015,204.924,204.98,882500002.0
2006-04-03 08:00:00,204.971,205.05,204.934,205.023,606300003.0
2006-04-03 08:15:00,205.012,205.057,204.947,205.028,801800002.0
2006-04-03 08:30:00,205.032,205.07,204.884,204.924,778000000.0
2006-04-03 08:45:00,204.925,204.992,204.614,204.72,753299998.0
2006-04-03 09:00:00,204.729,205.006,204.729,204.937,652800000.0
2006-04-03 09:15:00,204.949,204.972,204.805,204.819,894000002.0
2006-04-03 09:30:00,204.826,204.914,204.672,204.683,691600000.0
2006-04-03 09:45:00,204.687,204.749,204.621,204.74,757500001.0
2006-04-03 10:00:00,204.743,204.775,204.501,204.533,777299999.0
2006-04-03 10:15:00,204.517,204.723,204.473,204.707,782200004.0
2006-04-03 10:30:00,204.68,204.701,204.54,204.62,743600001.0
2006-04-03 10:45:00,204.636,204.76,204.486,204.74,747699999.0
2006-04-03 11:00:00,204.735,204.883,204.632,204.846,708299999.0
2006-04-03 11:15:00,204.839,204.851,204.628,204.656,636499999.0
2006-04-03 11:30:00,204.67,204.801,204.629,204.629,696399998.0
2006-04-03 11:45:00,204.627,204.702,204.404,204.415,807300003.0
2006-04-03 12:00:00,204.434,204.638,204.419,204.45,751500000.0
2006-04-03 12:15:00,204.453,204.498,204.283,204.458,765200002.0
2006-04-03 12:30:00,204.469,204.566,204.443,204.544,802299999.0
2006-04-03 12:45:00,204.538,204.789,204.524,204.559,759799998.0
2006-04-03 13:00:00,204.554,204.621,204.482,204.58,837000005.0
2006-04-03 13:15:00,204.584,204.637,204.464,204.51,748700001.0
2006-04-03 13:30:00,204.508,204.722,204.508,204.722,814600003.0
2006-04-03 13:45:00,204.704,204.716,204.572,204.677,745300002.0
2006-04-03 14:00:00,204.663,204.715,204.552,204.59,716000003.0
2006-04-03 14:15:00,204.599,204.632,204.515,204.607,752500002.0
2006-04-03 14:30:00,204.598,204.644,204.476,204.528,791100002.0
2006-04-03 14:45:00,204.531,204.58,204.455,204.478,860799999.0
2006-04-03 15:00:00,204.469,204.498,204.393,204.408,653599999.0
2006-04-03 15:15:00,204.389,204.473,204.342,204.466,675800002.0
2006-04-03 15:30:00,204.47,204.482,204.402,204.452,657799999.0
2006-04-03 15:45:00,204.455,204.482,204.246,204.263,719300000.0
2006-04-03 16:00:00,204.26,204.275,204.07,204.153,648900003.0
2006-04-03 16:15:00,204.163,204.369,204.156,204.369,843000000.0
2006-04-03 16:30:00,204.369,204.436,204.293,204.302,840300006.0
2006-04-03 16:45:00,204.306,204.875,204.306,204.875,641700000.0
2006-04-03 17:00:00,204.867,204.902,204.673,204.827,749400002.0
2006-04-03 17:15:00,204.844,204.881,204.698,204.775,890499998.0
2006-04-03 17:30:00,204.789,205.043,204.789,204.873,812800001.0
2006-04-03 17:45:00,204.869,204.869,204.705,204.82,801700005.0
2006-04-03 18:00:00,204.831,204.918,204.697,204.728,7936399998.0
2006-04-03 18:15:00,204.737,204.877,204.716,204.875,7294899992.0
2006-04-03 18:30:00,204.883,204.982,204.76,204.942,4618900001.0
2006-04-03 18:45:00,204.95,205.065,204.921,204.96,3133900006.0
2006-04-03 19:00:00,204.937,204.955,204.654,204.655,2847400006.0
2006-04-03 19:15:00,204.654,204.748,204.595,204.679,2946000001.0
2006-04-03 19:30:00,204.658,204.766,204.578,204.703,3270299995.0
2006-04-03 19:45:00,204.703,204.73,204.645,204.69,2383700000.0
2006-04-03 20:00:00,204.695,204.748,204.63,204.65,2847299997.0
2006-04-03 20:15:00,204.654,204.739,204.615,204.704,3607500003.0
2006-04-03 20:30:00,204.701,204.763,204.595,204.747,3987100001.0
2006-04-03 20:45:00,204.757,204.806,204.54,204.54,3822300007.0
2006-04-03 21:00:00,204.54,204.605,204.516,204.54,2943200000.0
2006-04-03 21:15:00,204.539,204.638,204.527,204.629,3008700001.0
2006-04-03 21:30:00,204.625,204.671,204.605,204.62,1412600003.0
2006-04-03 21:45:00,204.632,204.67,204.605,204.634,1121600002.0
2006-04-03 22:00:00,204.624,204.674,204.594,204.643,1410400001.0
2006-04-03 22:15:00,204.653,204.733,204.618,204.632,1475500004.0
2006-04-03 22:30:00,204.63,204.65,204.577,204.63,1543900000.0
2006-04-03 22:45:00,204.632,204.665,204.595,204.635,1164900003.0
2006-04-03 23:00:00,204.61,204.729,204.554,204.71,905100003.0
2006-04-03 23:15:00,204.722,204.881,204.658,204.839,684999999.0
2006-04-03 23:30:00,204.848,204.854,204.722,204.777,841400000.0
2006-04-03 23:45:00,204.785,204.866,204.775,204.82,741700003.0
2006-04-04 00:00:00,204.833,204.834,204.738,204.766,651200000.0
2006-04-04 00:15:00,204.764,204.871,204.764,204.871,838200003.0
2006-04-04 00:30:00,204.863,204.877,204.778,204.794,549100001.0
2006-04-04 00:45:00,204.783,204.922,204.782,204.881,676000000.0
2006-04-04 01:00:00,204.899,205.003,204.753,204.918,768799999.0
2006-04-04 01:15:00,204.934,204.934,204.667,204.667,671100001.0
2006-04-04 01:30:00,204.664,204.88,204.626,204.859,781399999.0
2006-04-04 01:45:00,204.847,204.911,204.742,204.801,643599999.0
2006-04-04 02:00:00,204.798,204.954,204.761,204.941,717100000.0
2006-04-04 02:15:00,204.939,205.026,204.841,204.97,761299998.0
2006-04-04 02:30:00,204.977,205.01,204.842,204.869,750599999.0
2006-04-04 02:45:00,204.863,204.984,204.863,204.92,704699997.0
2006-04-04 03:00:00,204.9,204.935,204.779,204.782,588500001.0
2006-04-04 03:15:00,204.796,204.887,204.779,204.795,719399999.0
2006-04-04 03:30:00,204.78,204.825,204.752,204.816,719200000.0
2006-04-04 03:45:00,204.842,204.893,204.74,204.885,684200001.0
2006-04-04 04:00:00,204.868,204.881,204.55,204.677,857299998.0
2006-04-04 04:15:00,204.698,204.796,204.665,204.678,846199995.0
2006-04-04 04:30:00,204.688,204.771,204.636,204.745,725600001.0
2006-04-04 04:45:00,204.738,204.751,204.677,204.706,757400002.0
2006-04-04 05:00:00,204.72,204.759,204.686,204.718,795500002.0
2006-04-04 05:15:00,204.727,204.797,204.703,204.733,802399997.0
2006-04-04 05:30:00,204.748,204.841,204.716,204.754,772199997.0
2006-04-04 05:45:00,204.748,204.79,204.714,204.779,728499999.0
2006-04-04 06:00:00,204.771,204.771,204.52,204.564,762599996.0
2006-04-04 06:15:00,204.557,204.62,204.511,204.582,752500005.0
2006-04-04 06:30:00,204.572,204.642,204.509,204.612,656100001.0
2006-04-04 06:45:00,204.606,204.62,204.535,204.588,658700001.0
2006-04-04 07:00:00,204.573,204.65,204.56,204.604,702799999.0
2006-04-04 07:15:00,204.6,204.704,204.596,204.642,745100001.0
2006-04-04 07:30:00,204.63,204.637,204.478,204.526,641299998.0
2006-04-04 07:45:00,204.545,204.663,204.511,204.63,712200000.0
2006-04-04 08:00:00,204.614,204.728,204.533,204.553,667300002.0
2006-04-04 08:15:00,204.558,204.592,204.423,204.45,735899999.0
2006-04-04 08:30:00,204.447,204.581,204.438,204.516,790899997.0
2006-04-04 08:45:00,204.494,204.591,204.481,204.569,707700000.0
2006-04-04 09:00:00,204.58,204.806,204.556,204.796,721699999.0
2006-04-04 09:15:00,204.802,205.031,204.755,204.966,702000000.0
2006-04-04 09:30:00,204.961,205.141,204.957,205.055,744799999.0
2006-04-04 09:45:00,205.067,205.094,204.908,204.979,760799998.0
2006-04-04 10:00:00,205.015,205.239,204.844,205.239,816199998.0
2006-04-04 10:15:00,205.272,205.305,205.192,205.197,666000002.0
2006-04-04 10:30:00,205.196,205.216,205.035,205.059,799900000.0
2006-04-04 10:45:00,205.067,205.175,205.04,205.147,668100000.0
2006-04-04 11:00:00,205.169,205.23,205.112,205.204,616500000.0
2006-04-04 11:15:00,205.202,205.232,205.112,205.145,655199999.0
2006-04-04 11:30:00,205.154,205.219,205.126,205.202,745900001.0
2006-04-04 11:45:00,205.214,205.364,205.153,205.317,768099999.0
2006-04-04 12:00:00,205.316,205.466,205.294,205.419,865500000.0
2006-04-04 12:15:00,205.423,205.492,205.416,205.465,687300000.0
2006-04-04 12:30:00,205.456,205.581,205.44,205.527,714300000.0
2006-04-04 12:45:00,205.516,205.537,205.374,205.403,958400000.0
2006-04-04 13:00:00,205.395,205.448,205.317,205.333,793099998.0
2006-04-04 13:15:00,205.332,205.36,205.211,205.245,782800002.0
2006-04-04 13:30:00,205.235,205.31,205.208,205.244,712000000.0
2006-04-04 13:45:00,205.224,205.307,205.202,205.307,706000002.0
2006-04-04 14:00:00,205.301,205.746,205.259,205.738,648900001.0
2006-04-04 14:15:00,205.715,206.004,205.612,205.954,787300000.0
2006-04-04 14:30:00,205.906,205.96,205.749,205.818,750000001.0
2006-04-04 14:45:00,205.819,205.953,205.818,205.935,834300003.0
2006-04-04 15:00:00,205.943,206.053,205.904,205.982,705600003.0
2006-04-04 15:15:00,205.979,206.003,205.807,205.864,739400004.0
2006-04-04 15:30:00,205.853,205.897,205.733,205.779,669200001.0
2006-04-04 15:45:00,205.767,206.097,205.767,206.079,668199998.0
2006-04-04 16:00:00,206.044,206.267,206.026,206.103,846100004.0
2006-04-04 16:15:00,206.11,206.301,206.102,206.198,745199998.0
2006-04-04 16:30:00,206.191,206.325,206.191,206.233,799899999.0
2006-04-04 16:45:00,206.226,206.245,206.124,206.177,716900001.0
2006-04-04 17:00:00,206.163,206.251,206.115,206.134,635700001.0
2006-04-04 17:15:00,206.142,206.212,206.094,206.14,712799999.0
2006-04-04 17:30:00,206.123,206.233,206.119,206.158,823099998.0
2006-04-04 17:45:00,206.162,206.188,206.104,206.165,737600000.0
2006-04-04 18:00:00,206.191,206.237,206.154,206.168,8270000003.0
2006-04-04 18:15:00,206.179,206.284,206.122,206.255,7865000009.0
2006-04-04 18:30:00,206.253,206.263,206.162,206.217,4487800002.0
2006-04-04 18:45:00,206.224,206.253,206.179,206.208,3208900007.0
2006-04-04 19:00:00,206.193,206.243,206.147,206.155,2872999998.0
2006-04-04 19:15:00,206.158,206.244,206.101,206.148,2976799998.0
2006-04-04 19:30:00,206.153,206.174,206.049,206.105,3178800004.0
2006-04-04 19:45:00,206.109,206.222,206.105,206.124,2305899997.0
2006-04-04 20:00:00,206.128,206.258,206.122,206.208,2610400003.0
2006-04-04 20:15:00,206.215,206.234,206.02,206.02,3680199999.0
2006-04-04 20:30:00,206.021,206.169,206.006,206.15,4152800009.0
2006-04-04 20:45:00,206.15,206.158,206.064,206.132,3744700005.0
2006-04-04 21:00:00,206.132,206.148,206.076,206.102,2935100005.0
2006-04-04 21:15:00,206.097,206.137,206.064,206.112,2793900000.0
2006-04-04 21:30:00,206.105,206.225,206.08,206.192,1340699998.0
2006-04-04 21:45:00,206.194,206.216,206.136,206.142,1139300003.0
2006-04-04 22:00:00,206.133,206.186,206.105,206.14,1453299997.0
2006-04-04 22:15:00,206.146,206.213,206.137,206.2,1589299999.0
2006-04-04 22:30:00,206.198,206.237,206.179,206.233,1372100004.0
2006-04-04 22:45:00,206.236,206.279,206.209,206.235,1009799997.0
2006-04-04 23:00:00,206.222,206.306,206.179,206.218,858000000.0
2006-04-04 23:15:00,206.233,206.321,206.189,206.228,738100006.0
2006-04-04 23:30:00,206.24,206.256,206.179,206.23,709000000.0
2006-04-04 23:45:00,206.229,206.249,206.213,206.247,699600006.0
2006-04-05 00:00:00,206.253,206.253,206.137,206.137,656500000.0
2006-04-05 00:15:00,206.123,206.161,206.016,206.02,689600005.0
2006-04-05 00:30:00,206.019,206.128,206.011,206.089,586900002.0
2006-04-05 00:45:00,206.048,206.203,205.997,206.135,669100004.0
2006-04-05 01:00:00,206.129,206.14,205.989,206.008,685499997.0
2006-04-05 01:15:00,206.014,206.074,205.999,206.034,747099996.0
2006-04-05 01:30:00,206.041,206.091,205.978,206.032,634200001.0
2006-04-05 01:45:00,206.033,206.069,205.973,206.023,724600000.0
2006-04-05 02:00:00,206.014,206.029,205.862,205.914,804800002.0
2006-04-05 02:15:00,205.91,205.945,205.796,205.802,740600001.0
2006-04-05 02:30:00,205.794,205.938,205.76,205.829,743200001.0
2006-04-05 02:45:00,205.811,205.944,205.803,205.92,721400003.0
2006-04-05 03:00:00,205.902,205.936,205.79,205.822,878600000.0
2006-04-05 03:15:00,205.828,205.885,205.638,205.734,656600000.0
2006-04-05 03:30:00,205.737,205.795,205.613,205.638,742099999.0
2006-04-05 03:45:00,205.647,205.721,205.637,205.657,788700007.0
2006-04-05 04:00:00,205.636,205.722,205.562,205.608,831000000.0
2006-04-05 04:15:00,205.619,205.655,205.524,205.62,628499998.0
2006-04-05 04:30:00,205.603,205.705,205.574,205.656,614100001.0
2006-04-05 04:45:00,205.649,205.726,205.602,205.602,704100001.0
2006-04-05 05:00:00,205.58,205.599,205.34,205.393,707600000.0
2006-04-05 05:15:00,205.396,205.483,205.375,205.418,787200001.0
2006-04-05 05:30:00,205.427,205.429,205.323,205.355,776899995.0
2006-04-05 05:45:00,205.352,205.384,205.299,205.349,716299999.0
2006-04-05 06:00:00,205.359,205.405,205.337,205.36,759999998.0
2006-04-05 06:15:00,205.363,205.366,205.255,205.293,750100001.0
2006-04-05 06:30:00,205.287,205.39,205.226,205.277,736899995.0
2006-04-05 06:45:00,205.276,205.311,205.191,205.308,662400002.0
2006-04-05 07:00:00,205.309,205.391,205.257,205.298,696299999.0
2006-04-05 07:15:00,205.311,205.423,205.308,205.411,732100001.0
2006-04-05 07:30:00,205.416,205.592,205.393,205.559,738999998.0
2006-04-05 07:45:00,205.552,205.581,205.46,205.534,836200002.0
2006-04-05 08:00:00,205.522,205.539,205.265,205.328,774999999.0
2006-04-05 08:15:00,205.312,205.484,205.302,205.472,803899998.0
2006-04-05 08:30:00,205.47,205.59,205.367,205.413,763400001.0
2006-04-05 08:45:00,205.39,205.5,205.363,205.37,768099999.0
2006-04-05 09:00:00,205.364,205.462,205.301,205.444,754900000.0
2006-04-05 09:15:00,205.461,205.701,205.454,205.65,847699998.0
2006-04-05 09:30:00,205.668,205.741,205.603,205.741,638999998.0
2006-04-05 09:45:00,205.746,205.857,205.706,205.765,696400000.0
2006-04-05 10:00:00,205.784,205.87,205.758,205.863,715499998.0
2006-04-05 10:15:00,205.874,206.04,205.849,205.952,722800001.0
2006-04-05 10:30:00,205.92,205.92,205.375,205.448,802099998.0
2006-04-05 10:45:00,205.455,205.487,205.338,205.388,759399997.0
2006-04-05 11:00:00,205.425,205.633,205.425,205.626,578800002.0
2006-04-05 11:15:00,205.633,205.759,205.613,205.67,723499998.0
2006-04-05 11:30:00,205.673,205.865,205.635,205.783,859699998.0
2006-04-05 11:45:00,205.786,205.962,205.786,205.9,780999999.0
2006-04-05 12:00:00,205.913,205.926,205.75,205.792,773499997.0
2006-04-05 12:15:00,205.789,205.922,205.751,205.901,790000001.0
2006-04-05 12:30:00,205.899,205.969,205.836,205.882,798300000.0
2006-04-05 12:45:00,205.887,205.909,205.722,205.796,670999999.0
2006-04-05 13:00:00,205.794,205.846,205.686,205.69,857900006.0
2006-04-05 13:15:00,205.68,205.752,205.636,205.699,864000002.0
2006-04-05 13:30:00,205.701,205.756,205.681,205.699,754000001.0
2006-04-05 13:45:00,205.669,205.699,205.576,205.624,637700002.0
2006-04-05 14:00:00,205.615,205.804,205.615,205.753,739500001.0
2006-04-05 14:15:00,205.75,205.798,205.602,205.716,770399998.0
2006-04-05 14:30:00,205.698,205.8,205.599,205.699,748200002.0
2006-04-05 14:45:00,205.709,205.778,205.584,205.678,777000001.0
2006-04-05 15:00:00,205.717,206.0,205.717,205.876,799299998.0
2006-04-05 15:15:00,205.902,205.987,205.888,205.95,817500002.0
2006-04-05 15:30:00,205.952,205.965,205.599,205.67,692500000.0
2006-04-05 15:45:00,205.672,205.851,205.635,205.851,793699996.0
2006-04-05 16:00:00,205.841,205.855,205.538,205.602,755100000.0
2006-04-05 16:15:00,205.619,205.711,205.532,205.548,693800002.0
2006-04-05 16:30:00,205.567,205.774,205.567,205.75,674599999.0
2006-04-05 16:45:00,205.753,205.976,205.733,205.733,993800007.0
2006-04-05 17:00:00,205.762,205.931,205.73,205.859,685599999.0
2006-04-05 17:15:00,205.878,205.893,205.681,205.79,698200000.0
2006-04-05 17:30:00,205.804,205.874,205.776,205.841,646000000.0
2006-04-05 17:45:00,205.848,205.97,205.668,205.685,767300000.0
2006-04-05 18:00:00,205.71,205.927,205.67,205.9,8153800006.0
2006-04-05 18:15:00,205.906,205.906,205.812,205.828,7721399997.0
2006-04-05 18:30:00,205.825,205.849,205.774,205.789,4591300004.0
2006-04-05 18:45:00,205.798,205.86,205.741,205.854,2987799996.0
2006-04-05 19:00:00,205.843,205.856,205.76,205.823,2790800001.0
2006-04-05 19:15:00,205.832,205.951,205.811,205.951,3121599996.0
2006-04-05 19:30:00,205.948,206.017,205.862,205.964,3303400002.0
2006-04-05 19:45:00,205.965,206.019,205.818,205.818,2369300001.0
2006-04-05 20:00:00,205.82,205.919,205.807,205.88,2706099999.0
2006-04-05 20:15:00,205.889,205.939,205.776,205.788,3640999997.0
2006-04-05 20:30:00,205.802,205.864,205.735,205.84,4304600011.0
2006-04-05 20:45:00,205.846,205.926,205.809,205.88,4067700004.0
2006-04-05 21:00:00,205.883,205.908,205.788,205.867,2961599995.0
2006-04-05 21:15:00,205.872,205.934,205.788,205.81,2797299993.0
2006-04-05 21:30:00,205.813,205.83,205.744,205.783,1449300002.0
2006-04-05 21:45:00,205.79,205.81,205.73,205.751,1393999999.0
2006-04-05 22:00:00,205.745,205.884,205.708,205.869,1392200004.0
2006-04-05 22:15:00,205.874,205.911,205.83,205.857,1351900002.0
2006-04-05 22:30:00,205.857,205.879,205.796,205.853,1315800001.0
2006-04-05 22:45:00,205.857,205.876,205.798,205.855,982999999.0
2006-04-05 23:00:00,205.86,205.9,205.679,205.798,758200001.0
2006-04-05 23:15:00,205.814,205.895,205.726,205.826,870999997.0
2006-04-05 23:30:00,205.848,205.857,205.76,205.831,729699998.0
2006-04-05 23:45:00,205.835,205.835,205.787,205.81,632800004.0
2006-04-06 00:00:00,205.818,205.867,205.674,205.732,785300001.0
2006-04-06 00:15:00,205.731,205.775,205.697,205.755,832699999.0
2006-04-06 00:30:00,205.746,205.799,205.703,205.752,532099999.0
2006-04-06 00:45:00,205.744,205.761,205.69,205.725,708299997.0
2006-04-06 01:00:00,205.754,205.945,205.754,205.886,700900000.0
2006-04-06 01:15:00,205.9,205.924,205.822,205.865,763199999.0
2006-04-06 01:30:00,205.865,205.98,205.855,205.907,793600001.0
2006-04-06 01:45:00,205.91,206.078,205.905,206.009,698899997.0
2006-04-06 02:00:00,205.982,206.173,205.955,206.095,853200001.0
2006-04-06 02:15:00,206.087,206.163,206.004,206.004,681300001.0
2006-04-06 02:30:00,205.997,206.094,205.971,206.05,715700000.0
2006-04-06 02:45:00,206.041,206.113,206.007,206.007,800600000.0
2006-04-06 03:00:00,205.983,206.021,205.785,205.796,680199997.0
2006-04-06 03:15:00,205.786,205.844,205.688,205.765,655200002.0
2006-04-06 03:30:00,205.742,205.805,205.667,205.752,737800000.0
2006-04-06 03:45:00,205.759,205.811,205.69,205.806,767200001.0
2006-04-06 04:00:00,205.802,205.877,205.691,205.845,770099998.0
2006-04-06 04:15:00,205.847,205.861,205.659,205.684,709000001.0
2006-04-06 04:30:00,205.68,205.765,205.671,205.68,718800001.0
2006-04-06 04:45:00,205.672,205.69,205.572,205.658,710700004.0
2006-04-06 05:00:00,205.671,205.79,205.66,205.768,756000002.0
2006-04-06 05:15:00,205.767,205.936,205.747,205.902,755099998.0
2006-04-06 05:30:00,205.919,205.96,205.836,205.85,569800000.0
2006-04-06 05:45:00,205.857,205.869,205.681,205.705,908299995.0
2006-04-06 06:00:00,205.711,205.78,205.69,205.768,644700000.0
2006-04-06 06:15:00,205.758,205.901,205.751,205.895,718200001.0
2006-04-06 06:30:00,205.891,205.893,205.738,205.768,681100002.0
2006-04-06 06:45:00,205.765,205.878,205.75,205.878,713000003.0
2006-04-06 07:00:00,205.875,205.876,205.768,205.787,800400001.0
2006-04-06 07:15:00,205.786,205.845,205.768,205.833,795599999.0
2006-04-06 07:30:00,205.838,205.99,205.798,205.973,656400001.0
2006-04-06 07:45:00,205.978,206.028,205.949,205.994,821100002.0
2006-04-06 08:00:00,205.994,206.123,205.965,206.103,706499999.0
2006-04-06 08:15:00,206.084,206.088,205.943,205.985,699099998.0
2006-04-06 08:30:00,205.975,205.996,205.837,205.898,830100004.0
2006-04-06 08:45:00,205.915,206.047,205.915,206.023,774100000.0
2006-04-06 09:00:00,206.014,206.072,205.842,205.86,781600001.0
2006-04-06 09:15:00,205.879,206.088,205.822,206.054,697700000.0
2006-04-06 09:30:00,206.048,206.144,206.003,206.051,755899999.0
2006-04-06 09:45:00,206.064,206.2,205.994,206.187,724800000.0
2006-04-06 10:00:00,206.184,206.267,206.099,206.23,688000004.0
2006-04-06 10:15:00,206.234,206.258,206.178,206.202,804100002.0
2006-04-06 10:30:00,206.21,206.285,206.199,206.266,806400003.0
2006-04-06 10:45:00,206.293,206.325,206.231,206.264,752999997.0
2006-04-06 11:00:00,206.258,206.351,206.129,206.168,673400001.0
2006-04-06 11:15:00,206.174,206.416,206.174,206.375,669900000.0
2006-04-06 11:30:00,206.375,206.394,206.314,206.358,793400000.0
2006-04-06 11:45:00,206.353,206.586,206.303,206.528,707300001.0
2006-04-06 12:00:00,206.539,206.551,206.364,206.418,702900003.0
2006-04-06 12:15:00,206.418,206.422,206.279,206.34,684000001.0
2006-04-06 12:30:00,206.346,206.382,206.262,206.297,887600001.0
2006-04-06 12:45:00,206.316,206.57,206.316,206.448,832900005.0
2006-04-06 13:00:00,206.458,206.66,206.424,206.618,689699999.0
2006-04-06 13:15:00,206.611,206.772,206.57,206.739,774399998.0
2006-04-06 13:30:00,206.719,206.84,206.665,206.7,657300002.0
2006-04-06 13:45:00,206.685,206.736,206.641,206.709,755200000.0
2006-04-06 14:00:00,206.691,206.691,206.545,206.652,701500002.0
2006-04-06 14:15:00,206.658,206.711,206.568,206.684,782600002.0
2006-04-06 14:30:00,206.667,206.728,206.622,206.64,815299999.0
2006-04-06 14:45:00,206.627,206.706,206.254,206.353,797499996.0
2006-04-06 15:00:00,206.347,206.431,206.237,206.321,747400001.0
2006-04-06 15:15:00,206.337,206.535,206.196,206.528,713399999.0
2006-04-06 15:30:00,206.529,206.764,206.457,206.603,665799999.0
2006-04-06 15:45:00,206.554,206.554,206.212,206.221,723900000.0
2006-04-06 16:00:00,206.239,206.354,206.166,206.345,611699999.0
2006-04-06 16:15:00,206.377,206.438,206.269,206.41,709099999.0
2006-04-06 16:30:00,206.407,206.412,206.204,206.233,966600000.0
2006-04-06 16:45:00,206.232,206.288,206.152,206.165,966500000.0
2006-04-06 17:00:00,206.162,206.174,206.03,206.077,750499998.0
2006-04-06 17:15:00,206.089,206.21,206.08,206.123,692499997.0
2006-04-06 17:30:00,206.109,206.155,206.058,206.077,767300001.0
2006-04-06 17:45:00,206.075,206.111,205.947,206.02,857600001.0
2006-04-06 18:00:00,206.039,206.131,205.995,206.061,8035600004.0
2006-04-06 18:15:00,206.068,206.069,205.907,205.938,7709500009.0
2006-04-06 18:30:00,205.937,206.06,205.928,206.043,4562500003.0
2006-04-06 18:45:00,206.05,206.107,205.994,206.029,3057499999.0
2006-04-06 19:00:00,206.014,206.195,206.014,206.14,2762499999.0
2006-04-06 19:15:00,206.14,206.278,206.075,206.278,3081000002.0
2006-04-06 19:30:00,206.276,206.291,206.162,206.252,3169599998.0
2006-04-06 19:45:00,206.262,206.304,206.153,206.17,2399100011.0
2006-04-06 20:00:00,206.176,206.299,206.176,206.255,2798100004.0
2006-04-06 20:15:00,206.258,206.353,206.195,206.222,3639799997.0
2006-04-06 20:30:00,206.221,206.23,206.123,206.177,4161300001.0
2006-04-06 20:45:00,206.18,206.222,206.086,206.209,4158099994.0
2006-04-06 21:00:00,206.204,206.212,206.093,206.13,3027000003.0
2006-04-06 21:15:00,206.123,206.216,206.123,206.185,2788399998.0
2006-04-06 21:30:00,206.182,206.22,206.164,206.187,1469599999.0
2006-04-06 21:45:00,206.192,206.197,206.078,206.151,1214799994.0
2006-04-06 22:00:00,206.141,206.23,206.14,206.178,1426500000.0
2006-04-06 22:15:00,206.177,206.214,206.155,206.191,1509300003.0
2006-04-06 22:30:00,206.192,206.25,206.189,206.235,1364199999.0
2006-04-06 22:45:00,206.242,206.416,206.226,206.411,1115500003.0
2006-04-06 23:00:00,206.419,206.423,206.284,206.392,959300001.0
2006-04-06 23:15:00,206.409,206.429,206.333,206.397,695900000.0
2006-04-06 23:30:00,206.423,206.429,206.312,206.34,791700001.0
2006-04-06 23:45:00,206.345,206.367,206.29,206.297,639800001.0
2006-04-07 00:00:00,206.302,206.381,206.274,206.343,674300004.0
2006-04-07 00:15:00,206.345,206.363,206.251,206.284,728100001.0
2006-04-07 00:30:00,206.274,206.309,206.228,206.286,638599999.0
2006-04-07 00:45:00,206.28,206.317,206.26,206.265,699200001.0
2006-04-07 01:00:00,206.272,206.356,206.253,206.253,650799999.0
2006-04-07 01:15:00,206.276,206.348,206.234,206.312,792599998.0
2006-04-07 01:30:00,206.306,206.306,206.181,206.185,655599999.0
2006-04-07 01:45:00,206.171,206.192,206.048,206.097,759900001.0
2006-04-07 02:00:00,206.124,206.289,206.124,206.221,717299998.0
2006-04-07 02:15:00,206.226,206.275,206.136,206.156,702599999.0
2006-04-07 02:30:00,206.136,206.427,206.118,206.411,886299999.0
2006-04-07 02:45:00,206.392,206.497,206.372,206.493,731900003.0
2006-04-07 03:00:00,206.489,206.54,206.343,206.532,743699999.0
2006-04-07 03:15:00,206.525,206.562,206.235,206.252,885500002.0
2006-04-07 03:30:00,206.233,206.315,206.191,206.247,688300001.0
2006-04-07 03:45:00,206.25,206.269,206.177,206.188,633400000.0
2006-04-07 04:00:00,206.189,206.212,206.104,206.125,840899999.0
2006-04-07 04:15:00,206.133,206.24,206.113,206.179,618799999.0
2006-04-07 04:30:00,206.181,206.225,206.108,206.221,731100001.0
2006-04-07 04:45:00,206.21,206.262,206.195,206.215,649500002.0
2006-04-07 05:00:00,206.22,206.307,206.213,206.263,733499998.0
2006-04-07 05:15:00,206.263,206.289,206.22,206.23,666000000.0
2006-04-07 05:30:00,206.238,206.302,206.215,206.278,738199998.0
2006-04-07 05:45:00,206.287,206.312,206.114,206.116,692599999.0
2006-04-07 06:00:00,206.107,206.116,205.967,206.035,730500002.0
2006-04-07 06:15:00,206.051,206.073,205.938,206.032,770299997.0
2006-04-07 06:30:00,206.026,206.108,206.02,206.046,743400000.0
2006-04-07 06:45:00,206.038,206.092,206.015,206.064,688300000.0
2006-04-07 07:00:00,206.053,206.126,206.04,206.109,757100003.0
2006-04-07 07:15:00,206.106,206.136,206.062,206.101,758100005.0
2006-04-07 07:30:00,206.101,206.175,206.083,206.15,709600001.0
2006-04-07 07:45:00,206.145,206.273,206.116,206.242,832299999.0
2006-04-07 08:00:00,206.25,206.381,206.25,206.322,712999996.0
2006-04-07 08:15:00,206.313,206.313,206.145,206.2,676399999.0
2006-04-07 08:30:00,206.201,206.319,206.136,206.153,833100001.0
2006-04-07 08:45:00,206.153,206.196,205.918,205.944,729300002.0
2006-04-07 09:00:00,205.941,205.953,205.646,205.825,720199999.0
2006-04-07 09:15:00,205.839,205.978,205.776,205.85,819800000.0
2006-04-07 09:30:00,205.846,205.95,205.778,205.911,642599999.0
2006-04-07 09:45:00,205.923,205.982,205.816,205.955,694400001.0
2006-04-07 10:00:00,205.951,206.021,205.89,205.945,780500003.0
2006-04-07 10:15:00,205.933,206.105,205.891,206.044,743799998.0
2006-04-07 10:30:00,206.045,206.048,205.907,205.958,804800001.0
2006-04-07 10:45:00,205.975,205.975,205.809,205.833,782700002.0
2006-04-07 11:00:00,205.832,205.969,205.82,205.925,590400002.0
2006-04-07 11:15:00,205.919,205.988,205.91,205.946,708800003.0
2006-04-07 11:30:00,205.953,206.025,205.871,205.876,795100001.0
2006-04-07 11:45:00,205.869,205.96,205.858,205.87,661699999.0
2006-04-07 12:00:00,205.859,205.96,205.801,205.937,741800000.0
2006-04-07 12:15:00,205.941,206.016,205.862,205.902,703700002.0
2006-04-07 12:30:00,205.927,206.189,205.837,206.147,832500002.0
2006-04-07 12:45:00,206.149,206.167,206.033,206.103,751299998.0
2006-04-07 13:00:00,206.104,206.132,205.966,206.008,805899997.0
2006-04-07 13:15:00,206.001,206.042,205.884,205.946,902900001.0
2006-04-07 13:30:00,205.93,206.026,205.815,206.026,811700002.0
2006-04-07 13:45:00,206.01,206.115,205.97,206.074,717399999.0
2006-04-07 14:00:00,206.049,206.134,206.014,206.115,723199998.0
2006-04-07 14:15:00,206.116,206.27,206.085,206.1,733500002.0
2006-04-07 14:30:00,206.083,206.1,205.808,205.92,772900002.0
2006-04-07 14:45:00,205.923,206.15,205.823,206.124,699100003.0
2006-04-07 15:00:00,206.121,206.137,205.797,205.882,693099999.0
2006-04-07 15:15:00,205.89,205.911,205.438,205.487,700000002.0
2006-04-07 15:30:00,205.475,205.519,205.326,205.478,893899999.0
2006-04-07 15:45:00,205.468,205.507,205.268,205.324,749699998.0
2006-04-07 16:00:00,205.327,205.364,205.192,205.335,729100001.0
2006-04-07 16:15:00,205.341,205.372,205.11,205.11,866500001.0
2006-04-07 16:30:00,205.105,205.29,205.105,205.264,765500003.0
2006-04-07 16:45:00,205.277,205.527,205.246,205.484,888800000.0
2006-04-07 17:00:00,205.478,205.696,205.458,205.687,737600000.0
2006-04-07 17:15:00,205.671,205.82,205.64,205.818,716600001.0
2006-04-07 17:30:00,205.803,205.874,205.712,205.739,787700005.0
2006-04-07 17:45:00,205.741,205.903,205.687,205.836,741499999.0
2006-04-07 18:00:00,205.877,205.924,205.713,205.86,7817500007.0
2006-04-07 18:15:00,205.862,205.969,205.809,205.903,7615100009.0
2006-04-07 18:30:00,205.906,205.964,205.878,205.908,4976100000.0
2006-04-07 18:45:00,205.91,205.981,205.882,205.957,3168400009.0
2006-04-07 19:00:00,205.942,206.065,205.914,206.02,2755799999.0
2006-04-07 19:15:00,206.028,206.056,205.973,206.037,3095899999.0
2006-04-07 19:30:00,206.04,206.125,206.018,206.106,3160400001.0
2006-04-07 19:45:00,206.109,206.125,206.032,206.094,2412700001.0
2006-04-07 20:00:00,206.097,206.108,206.049,206.087,2860200000.0
2006-04-07 20:15:00,206.094,206.158,206.042,206.125,3492300001.0
2006-04-07 20:30:00,206.132,206.285,206.114,206.229,3978800011.0
2006-04-07 20:45:00,206.23,206.25,206.087,206.135,3949899998.0
2006-04-07 21:00:00,206.138,206.163,205.982,205.99,2936299998.0
2006-04-07 21:15:00,205.988,206.04,205.971,206.01,2827000003.0
2006-04-07 21:30:00,206.01,206.151,206.0,206.137,1372000000.0
2006-04-07 21:45:00,206.149,206.235,206.149,206.17,1300799997.0
2006-04-07 22:00:00,206.163,206.248,206.163,206.2,1509100001.0
2006-04-07 22:15:00,206.208,206.238,206.134,206.183,1353999999.0
2006-04-07 22:30:00,206.178,206.198,206.112,206.167,1365799999.0
2006-04-07 22:45:00,206.177,206.201,206.099,206.109,1092899997.0
2006-04-09 23:00:00,205.849,206.009,205.823,205.936,652900001.0
2006-04-09 23:15:00,205.952,205.999,205.899,205.949,741999998.0
2006-04-09 23:30:00,205.973,206.006,205.886,205.887,765800003.0
2006-04-09 23:45:00,205.896,206.032,205.851,205.981,830700001.0
2006-04-10 00:00:00,205.947,205.977,205.851,205.872,786599999.0
2006-04-10 00:15:00,205.879,205.913,205.792,205.855,842599999.0
2006-04-10 00:30:00,205.856,205.914,205.76,205.873,846799999.0
2006-04-10 00:45:00,205.866,205.956,205.84,205.874,670600000.0
2006-04-10 01:00:00,205.957,206.021,205.858,205.895,753999999.0
2006-04-10 01:15:00,205.905,206.003,205.892,205.908,754399997.0
2006-04-10 01:30:00,205.913,205.972,205.896,205.914,679899998.0
2006-04-10 01:45:00,205.914,205.955,205.84,205.895,742599999.0
2006-04-10 02:00:00,205.884,206.06,205.884,206.05,859400000.0
2006-04-10 02:15:00,206.052,206.089,205.932,205.938,762199998.0
2006-04-10 02:30:00,205.92,206.016,205.887,206.009,770300001.0
2006-04-10 02:45:00,206.0,206.119,205.958,205.984,692700000.0
2006-04-10 03:00:00,205.96,206.053,205.887,205.892,584099999.0
2006-04-10 03:15:00,205.896,205.96,205.878,205.908,717899997.0
2006-04-10 03:30:00,205.9,205.942,205.854,205.86,806300000.0
2006-04-10 03:45:00,205.862,205.969,205.859,205.868,709600001.0
2006-04-10 04:00:00,205.858,205.881,205.804,205.847,705499998.0
2006-04-10 04:15:00,205.855,205.902,205.811,205.871,764600004.0
2006-04-10 04:30:00,205.872,205.872,205.765,205.786,781400004.0
2006-04-10 04:45:00,205.78,205.898,205.775,205.81,725700002.0
2006-04-10 05:00:00,205.82,205.886,205.803,205.867,891900001.0
2006-04-10 05:15:00,205.871,205.876,205.729,205.729,676300001.0
2006-04-10 05:30:00,205.749,205.811,205.715,205.758,702200001.0
2006-04-10 05:45:00,205.752,205.782,205.711,205.715,783700000.0
2006-04-10 06:00:00,205.709,205.825,205.698,205.785,713599997.0
2006-04-10 06:15:00,205.806,205.877,205.783,205.843,609400001.0
2006-04-10 06:30:00,205.833,205.938,205.797,205.895,599900001.0
2006-04-10 06:45:00,205.905,205.95,205.855,205.929,745400002.0
2006-04-10 07:00:00,205.908,205.908,205.758,205.783,772199998.0
2006-04-10 07:15:00,205.77,205.81,205.732,205.808,739399996.0
2006-04-10 07:30:00,205.8,205.967,205.783,205.914,787999999.0
2006-04-10 07:45:00,205.907,206.014,205.891,206.013,820699997.0
2006-04-10 08:00:00,206.029,206.187,206.021,206.12,764800004.0
2006-04-10 08:15:00,206.105,206.183,206.012,206.073,687299996.0
2006-04-10 08:30:00,206.059,206.08,205.826,205.875,796300003.0
2006-04-10 08:45:00,205.854,206.063,205.846,206.045,758600000.0
2006-04-10 09:00:00,206.037,206.188,205.98,206.115,569699998.0
2006-04-10 09:15:00,206.139,206.161,206.02,206.048,795800000.0
2006-04-10 09:30:00,206.05,206.243,206.037,206.154,707900000.0
2006-04-10 09:45:00,206.15,206.246,206.1,206.246,647799999.0
2006-04-10 10:00:00,206.24,206.442,206.236,206.42,716400001.0
2006-04-10 10:15:00,206.411,206.465,206.346,206.346,797799999.0
2006-04-10 10:30:00,206.317,206.392,206.23,206.259,716500000.0
2006-04-10 10:45:00,206.276,206.423,206.221,206.373,651800002.0
2006-04-10 11:00:00,206.38,206.545,206.353,206.545,681100002.0
2006-04-10 11:15:00,206.548,206.73,206.471,206.693,653800003.0
2006-04-10 11:30:00,206.693,206.783,206.618,206.707,763400001.0
2006-04-10 11:45:00,206.706,206.763,206.617,206.737,739700002.0
2006-04-10 12:00:00,206.753,206.767,206.695,206.767,736200001.0
2006-04-10 12:15:00,206.774,206.84,206.707,206.785,743299996.0
2006-04-10 12:30:00,206.784,206.809,206.758,206.789,803200000.0
2006-04-10 12:45:00,206.788,206.823,206.625,206.633,814300001.0
2006-04-10 13:00:00,206.629,206.695,206.574,206.616,691299998.0
2006-04-10 13:15:00,206.613,206.666,206.571,206.584,739399998.0
2006-04-10 13:30:00,206.581,206.617,206.469,206.48,718400001.0
2006-04-10 13:45:00,206.462,206.485,206.239,206.322,746799996.0
2006-04-10 14:00:00,206.308,206.417,206.3,206.381,633300001.0
2006-04-10 14:15:00,206.381,206.415,206.337,206.357,678699996.0
2006-04-10 14:30:00,206.352,206.523,206.352,206.495,684200002.0
2006-04-10 14:45:00,206.487,206.626,206.465,206.558,687100000.0
2006-04-10 15:00:00,206.55,206.593,206.513,206.54,722000000.0
2006-04-10 15:15:00,206.536,206.548,206.459,206.526,774999998.0
2006-04-10 15:30:00,206.54,206.645,206.476,206.584,816299997.0
2006-04-10 15:45:00,206.582,206.7,206.579,206.653,798100004.0
2006-04-10 16:00:00,206.653,206.737,206.61,206.61,595300001.0
2006-04-10 16:15:00,206.62,206.636,206.459,206.509,691600002.0
2006-04-10 16:30:00,206.498,206.579,206.435,206.465,741000002.0
2006-04-10 16:45:00,206.45,206.466,206.27,206.316,964300004.0
2006-04-10 17:00:00,206.332,206.371,206.249,206.305,706000000.0
2006-04-10 17:15:00,206.31,206.313,206.214,206.245,725800004.0
2006-04-10 17:30:00,206.236,206.468,206.236,206.382,627500000.0
2006-04-10 17:45:00,206.399,206.497,206.361,206.472,826900003.0
2006-04-10 18:00:00,206.487,206.518,206.341,206.481,7803100000.0
2006-04-10 18:15:00,206.492,206.534,206.372,206.395,7789200002.0
2006-04-10 18:30:00,206.409,206.532,206.409,206.415,4723700013.0
2006-04-10 18:45:00,206.41,206.42,206.291,206.325,3098700007.0
2006-04-10 19:00:00,206.318,206.334,206.127,206.165,3023699998.0
2006-04-10 19:15:00,206.181,206.259,206.175,206.22,3167799997.0
2006-04-10 19:30:00,206.217,206.236,206.122,206.135,3221300005.0
2006-04-10 19:45:00,206.136,206.159,206.082,206.102,2480699999.0
2006-04-10 20:00:00,206.105,206.147,206.097,206.119,2545699999.0
2006-04-10 20:15:00,206.122,206.307,206.104,206.29,3413399997.0
2006-04-10 20:30:00,206.295,206.428,206.264,206.395,3892799998.0
2006-04-10 20:45:00,206.404,206.478,206.381,206.406,3791599997.0
2006-04-10 21:00:00,206.402,206.424,206.317,206.352,3028299998.0
2006-04-10 21:15:00,206.358,206.405,206.335,206.39,2912000001.0
2006-04-10 21:30:00,206.393,206.409,206.298,206.33,1261799997.0
2006-04-10 21:45:00,206.331,206.331,206.15,206.188,1121000001.0
2006-04-10 22:00:00,206.183,206.237,206.169,206.2,1451499999.0
2006-04-10 22:15:00,206.2,206.238,206.177,206.2,1429900000.0
2006-04-10 22:30:00,206.2,206.243,206.174,206.212,1571600000.0
2006-04-10 22:45:00,206.221,206.238,206.157,206.185,1124800001.0
2006-04-10 23:00:00,206.192,206.236,206.078,206.22,796000001.0
2006-04-10 23:15:00,206.168,206.354,206.138,206.255,749499999.0
2006-04-10 23:30:00,206.286,206.376,206.279,206.314,630500001.0
2006-04-10 23:45:00,206.311,206.402,206.232,206.273,707399996.0
2006-04-11 00:00:00,206.293,206.35,206.266,206.326,789699998.0
2006-04-11 00:15:00,206.347,206.477,206.341,206.475,853900004.0
2006-04-11 00:30:00,206.465,206.465,206.408,206.453,570600002.0
2006-04-11 00:45:00,206.442,206.49,206.373,206.375,580500000.0
2006-04-11 01:00:00,206.385,206.459,206.27,206.407,599999999.0
2006-04-11 01:15:00,206.425,206.471,206.4,206.459,849199999.0
2006-04-11 01:30:00,206.462,206.63,206.421,206.53,774800000.0
2006-04-11 01:45:00,206.53,206.641,206.527,206.558,723700004.0
2006-04-11 02:00:00,206.558,206.619,206.502,206.533,667199998.0
2006-04-11 02:15:00,206.527,206.608,206.5,206.539,838500004.0
2006-04-11 02:30:00,206.555,206.567,206.431,206.475,733800001.0
2006-04-11 02:45:00,206.437,206.464,206.371,206.448,659000000.0
2006-04-11 03:00:00,206.451,206.461,206.321,206.329,664899998.0
2006-04-11 03:15:00,206.334,206.424,206.325,206.399,744999999.0
2006-04-11 03:30:00,206.385,206.404,206.338,206.358,718700000.0
2006-04-11 03:45:00,206.35,206.459,206.349,206.452,646199997.0
2006-04-11 04:00:00,206.455,206.565,206.455,206.531,880400003.0
2006-04-11 04:15:00,206.53,206.545,206.462,206.462,670100002.0
2006-04-11 04:30:00,206.46,206.46,206.402,206.45,692899999.0
2006-04-11 04:45:00,206.436,206.453,206.387,206.416,713000001.0
2006-04-11 05:00:00,206.42,206.435,206.213,206.26,634800000.0
2006-04-11 05:15:00,206.254,206.35,206.251,206.283,654200000.0
2006-04-11 05:30:00,206.299,206.359,206.269,206.33,749900004.0
2006-04-11 05:45:00,206.331,206.387,206.291,206.363,745700000.0
2006-04-11 06:00:00,206.357,206.376,206.322,206.35,772399999.0
2006-04-11 06:15:00,206.352,206.426,206.349,206.42,806899995.0
2006-04-11 06:30:00,206.418,206.5,206.412,206.478,741700002.0
2006-04-11 06:45:00,206.477,206.518,206.448,206.511,647600004.0
2006-04-11 07:00:00,206.514,206.535,206.445,206.487,845800003.0
2006-04-11 07:15:00,206.479,206.555,206.47,206.487,733299998.0
2006-04-11 07:30:00,206.489,206.658,206.465,206.627,736500000.0
2006-04-11 07:45:00,206.621,206.67,206.519,206.608,769800000.0
2006-04-11 08:00:00,206.595,206.61,206.458,206.574,611800003.0
2006-04-11 08:15:00,206.576,206.576,206.376,206.4,648800000.0
2006-04-11 08:30:00,206.402,206.506,206.349,206.482,717999998.0
2006-04-11 08:45:00,206.485,206.536,206.375,206.447,700200000.0
2006-04-11 09:00:00,206.438,206.551,206.402,206.523,717499997.0
2006-04-11 09:15:00,206.509,206.655,206.459,206.571,744800000.0
2006-04-11 09:30:00,206.563,206.612,206.533,206.581,605699999.0
2006-04-11 09:45:00,206.581,206.701,206.518,206.518,666200002.0
2006-04-11 10:00:00,206.523,206.592,206.51,206.546,679200000.0
2006-04-11 10:15:00,206.554,206.587,206.471,206.472,793099997.0
2006-04-11 10:30:00,206.438,206.438,206.013,206.16,879699997.0
2006-04-11 10:45:00,206.18,206.378,206.124,206.36,728900001.0
2006-04-11 11:00:00,206.36,206.496,206.273,206.493,675100003.0
2006-04-11 11:15:00,206.497,206.642,206.485,206.598,730900001.0
2006-04-11 11:30:00,206.6,206.689,206.563,206.66,758600003.0
2006-04-11 11:45:00,206.657,206.79,206.655,206.722,758699998.0
2006-04-11 12:00:00,206.743,206.839,206.714,206.742,792000000.0
2006-04-11 12:15:00,206.725,206.784,206.571,206.571,766699998.0
2006-04-11 12:30:00,206.574,206.732,206.529,206.623,696799998.0
2006-04-11 12:45:00,206.624,206.842,206.574,206.823,797800000.0
2006-04-11 13:00:00,206.834,206.861,206.735,206.779,839299998.0
2006-04-11 13:15:00,206.773,206.931,206.742,206.893,664499997.0
2006-04-11 13:30:00,206.88,206.915,206.832,206.867,703800003.0
2006-04-11 13:45:00,206.856,206.992,206.781,206.908,746399997.0
2006-04-11 14:00:00,206.901,207.11,206.884,207.099,672699998.0
2006-04-11 14:15:00,207.093,207.168,206.932,207.167,787300002.0
2006-04-11 14:30:00,207.148,207.184,206.996,207.047,747000001.0
2006-04-11 14:45:00,207.054,207.224,207.054,207.185,801199997.0
2006-04-11 15:00:00,207.195,207.255,207.163,207.183,717600000.0
2006-04-11 15:15:00,207.176,207.176,207.051,207.163,785799999.0
2006-04-11 15:30:00,207.175,207.191,207.078,207.11,805500002.0
2006-04-11 15:45:00,207.108,207.208,207.087,207.165,845899997.0
2006-04-11 16:00:00,207.152,207.293,207.137,207.26,873100001.0
2006-04-11 16:15:00,207.268,207.31,207.135,207.176,658100001.0
2006-04-11 16:30:00,207.164,207.221,207.116,207.185,795100000.0
2006-04-11 16:45:00,207.176,207.283,207.168,207.178,878599998.0
2006-04-11 17:00:00,207.167,207.191,207.071,207.1,673199999.0
2006-04-11 17:15:00,207.096,207.105,207.01,207.054,717400000.0
2006-04-11 17:30:00,207.051,207.089,206.923,206.998,775700000.0
2006-04-11 17:45:00,207.013,207.13,206.983,207.128,714399997.0
2006-04-11 18:00:00,207.151,207.151,206.987,206.995,8133700008.0
2006-04-11 18:15:00,207.011,207.037,206.949,206.989,7506699999.0
2006-04-11 18:30:00,206.993,206.998,206.856,206.877,4641900009.0
2006-04-11 18:45:00,206.877,206.923,206.654,206.688,2808000002.0
2006-04-11 19:00:00,206.678,206.844,206.678,206.766,2710899999.0
2006-04-11 19:15:00,206.772,206.826,206.693,206.726,2929000000.0
2006-04-11 19:30:00,206.716,206.833,206.688,206.805,3325799998.0
2006-04-11 19:45:00,206.81,206.9,206.764,206.874,2398900000.0
2006-04-11 20:00:00,206.885,206.924,206.741,206.78,2814000000.0
2006-04-11 20:15:00,206.781,206.944,206.737,206.897,3370100000.0
2006-04-11 20:30:00,206.894,206.901,206.691,206.779,4097199995.0
2006-04-11 20:45:00,206.774,207.005,206.734,206.91,3884899999.0
2006-04-11 21:00:00,206.897,206.951,206.837,206.912,2886600002.0
2006-04-11 21:15:00,206.922,207.004,206.912,206.912,2837200005.0
2006-04-11 21:30:00,206.905,206.935,206.8,206.845,1596299997.0
2006-04-11 21:45:00,206.839,206.882,206.695,206.695,1250799999.0
2006-04-11 22:00:00,206.683,206.777,206.673,206.717,1615799997.0
2006-04-11 22:15:00,206.713,206.766,206.666,206.667,1465799998.0
2006-04-11 22:30:00,206.659,206.776,206.653,206.767,1445000001.0
2006-04-11 22:45:00,206.784,206.829,206.737,206.805,1091200004.0
2006-04-11 23:00:00,206.775,206.858,206.699,206.789,835600000.0
2006-04-11 23:15:00,206.833,206.883,206.708,206.72,713800002.0
2006-04-11 23:30:00,206.698,206.815,206.698,206.772,743899997.0
2006-04-11 23:45:00,206.775,206.797,206.72,206.787,587099999.0
2006-04-12 00:00:00,206.792,206.792,206.669,206.701,723100001.0
2006-04-12 00:15:00,206.707,206.715,206.652,206.692,868200000.0
2006-04-12 00:30:00,206.683,206.722,206.674,206.713,560299997.0
2006-04-12 00:45:00,206.71,206.712,206.606,206.662,695200002.0
2006-04-12 01:00:00,206.679,206.692,206.476,206.481,682000000.0
2006-04-12 01:15:00,206.504,206.532,206.475,206.504,682400000.0
2006-04-12 01:30:00,206.505,206.636,206.503,206.566,745400001.0
2006-04-12 01:45:00,206.567,206.621,206.518,206.557,666500001.0
2006-04-12 02:00:00,206.542,206.656,206.524,206.577,740200001.0
2006-04-12 02:15:00,206.578,206.635,206.537,206.581,796699998.0
2006-04-12 02:30:00,206.575,206.575,206.386,206.485,791799998.0
2006-04-12 02:45:00,206.46,206.469,206.094,206.288,691800002.0
2006-04-12 03:00:00,206.277,206.353,206.22,206.336,632899995.0
2006-04-12 03:15:00,206.351,206.422,206.321,206.388,646700000.0
2006-04-12 03:30:00,206.387,206.462,206.359,206.462,781099999.0
2006-04-12 03:45:00,206.471,206.501,206.409,206.497,707299998.0
2006-04-12 04:00:00,206.496,206.544,206.462,206.495,837799996.0
2006-04-12 04:15:00,206.507,206.578,206.482,206.557,659399999.0
2006-04-12 04:30:00,206.572,206.616,206.518,206.562,671700001.0
2006-04-12 04:45:00,206.554,206.623,206.546,206.606,789299997.0
2006-04-12 05:00:00,206.61,206.694,206.592,206.67,755700001.0
2006-04-12 05:15:00,206.664,206.664,206.589,206.6,718800000.0
2006-04-12 05:30:00,206.618,206.658,206.59,206.649,808000000.0
2006-04-12 05:45:00,206.649,206.74,206.616,206.68,854500002.0
2006-04-12 06:00:00,206.687,206.711,206.556,206.576,669399998.0
2006-04-12 06:15:00,206.578,206.663,206.549,206.643,667900000.0
2006-04-12 06:30:00,206.643,206.648,206.545,206.59,702799998.0
2006-04-12 06:45:00,206.591,206.638,206.56,206.632,563399998.0
2006-04-12 07:00:00,206.637,206.714,206.629,206.663,630400000.0
2006-04-12 07:15:00,206.666,206.724,206.64,206.653,757400001.0
2006-04-12 07:30:00,206.643,206.694,206.585,206.679,705599998.0
2006-04-12 07:45:00,206.684,206.769,206.644,206.769,715400002.0
2006-04-12 08:00:00,206.768,206.83,206.571,206.607,649600000.0
2006-04-12 08:15:00,206.615,206.666,206.57,206.605,653800002.0
2006-04-12 08:30:00,206.586,206.792,206.485,206.791,749199997.0
2006-04-12 08:45:00,206.788,206.804,206.592,206.685,687099998.0
2006-04-12 09:00:00,206.678,206.805,206.579,206.664,688900001.0
2006-04-12 09:15:00,206.651,206.956,206.583,206.922,724600004.0
2006-04-12 09:30:00,206.913,207.194,206.913,207.128,659000001.0
2006-04-12 09:45:00,207.129,207.384,207.098,207.368,765000000.0
2006-04-12 10:00:00,207.353,207.394,207.289,207.367,647199999.0
2006-04-12 10:15:00,207.361,207.361,207.108,207.124,628200000.0
2006-04-12 10:30:00,207.105,207.193,207.002,207.113,904600002.0
2006-04-12 10:45:00,207.128,207.309,207.115,207.309,661300000.0
2006-04-12 11:00:00,207.308,207.309,207.127,207.285,660500000.0
2006-04-12 11:15:00,207.271,207.282,207.028,207.039,635900002.0
2006-04-12 11:30:00,207.047,207.248,207.008,207.181,746599998.0
2006-04-12 11:45:00,207.186,207.245,207.163,207.224,731800002.0
2006-04-12 12:00:00,207.237,207.295,207.14,207.147,813499998.0
2006-04-12 12:15:00,207.142,207.155,206.999,207.06,731800000.0
2006-04-12 12:30:00,207.051,207.116,206.966,207.07,849999998.0
2006-04-12 12:45:00,207.063,207.063,206.954,207.005,777900001.0
2006-04-12 13:00:00,206.999,207.134,206.977,207.063,816099999.0
2006-04-12 13:15:00,207.064,207.168,207.009,207.12,823100002.0
2006-04-12 13:30:00,207.109,207.115,207.026,207.111,673000002.0
2006-04-12 13:45:00,207.088,207.088,206.922,206.937,744500001.0
2006-04-12 14:00:00,206.899,207.054,206.833,207.036,708300003.0
2006-04-12 14:15:00,207.04,207.149,206.971,207.031,815000000.0
2006-04-12 14:30:00,207.012,207.035,206.757,206.865,712200001.0
2006-04-12 14:45:00,206.843,206.87,206.711,206.77,698600002.0
2006-04-12 15:00:00,206.756,206.856,206.672,206.738,739600003.0
2006-04-12 15:15:00,206.722,207.091,206.67,207.007,787600002.0
2006-04-12 15:30:00,207.01,207.103,206.82,207.055,658599998.0
2006-04-12 15:45:00,207.045,207.254,206.994,207.244,842199996.0
2006-04-12 16:00:00,207.248,207.393,207.215,207.343,533400001.0
2006-04-12 16:15:00,207.359,207.376,207.273,207.295,739900000.0
2006-04-12 16:30:00,207.277,207.325,207.213,207.271,765900000.0
2006-04-12 16:45:00,207.274,207.397,207.137,207.137,764400001.0
2006-04-12 17:00:00,207.116,207.21,207.056,207.125,670600004.0
2006-04-12 17:15:00,207.127,207.289,207.116,207.225,789599996.0
2006-04-12 17:30:00,207.228,207.355,207.197,207.342,676999996.0
2006-04-12 17:45:00,207.353,207.353,207.25,207.25,811300000.0
2006-04-12 18:00:00,207.264,207.267,207.178,207.241,7806000002.0
2006-04-12 18:15:00,207.246,207.259,207.19,207.233,8031000000.0
2006-04-12 18:30:00,207.245,207.279,207.193,207.204,4427500003.0
2006-04-12 18:45:00,207.205,207.25,207.167,207.195,3008199999.0
2006-04-12 19:00:00,207.185,207.215,207.049,207.053,2939900002.0
2006-04-12 19:15:00,207.04,207.26,206.994,207.235,3210999998.0
2006-04-12 19:30:00,207.236,207.341,207.224,207.316,3083100000.0
2006-04-12 19:45:00,207.323,207.338,207.177,207.23,2320599998.0
2006-04-12 20:00:00,207.233,207.379,207.21,207.373,2688700003.0
2006-04-12 20:15:00,207.38,207.384,207.231,207.335,3556899999.0
2006-04-12 20:30:00,207.34,207.422,207.321,207.398,3888799997.0
2006-04-12 20:45:00,207.4,207.431,207.323,207.37,4076000003.0
2006-04-12 21:00:00,207.363,207.417,207.337,207.388,2789100005.0
2006-04-12 21:15:00,207.388,207.416,207.352,207.408,2765700007.0
2006-04-12 21:30:00,207.408,207.438,207.357,207.398,1367200002.0
2006-04-12 21:45:00,207.403,207.405,207.316,207.316,1208500004.0
2006-04-12 22:00:00,207.3,207.317,207.251,207.264,1337299999.0
2006-04-12 22:15:00,207.263,207.286,207.176,207.189,1283099996.0
2006-04-12 22:30:00,207.195,207.231,207.135,207.167,1474200003.0
2006-04-12 22:45:00,207.182,207.275,207.162,207.225,1271199999.0
2006-04-12 23:00:00,207.217,207.316,207.143,207.256,799700005.0
2006-04-12 23:15:00,207.188,207.289,207.083,207.149,820299998.0
2006-04-12 23:30:00,207.186,207.318,207.099,207.3,819799997.0
2006-04-12 23:45:00,207.305,207.335,207.232,207.32,621000004.0
2006-04-13 00:00:00,207.324,207.324,207.139,207.182,741599999.0
2006-04-13 00:15:00,207.184,207.207,207.146,207.196,878399999.0
2006-04-13 00:30:00,207.193,207.3,207.172,207.26,519199998.0
2006-04-13 00:45:00,207.279,207.338,207.231,207.316,671000001.0
2006-04-13 01:00:00,207.32,207.345,207.167,207.167,706999997.0
2006-04-13 01:15:00,207.171,207.282,207.114,207.282,656099998.0
2006-04-13 01:30:00,207.3,207.38,207.26,207.375,728300001.0
2006-04-13 01:45:00,207.367,207.385,207.271,207.271,775899996.0
2006-04-13 02:00:00,207.261,207.371,207.249,207.332,769900001.0
2006-04-13 02:15:00,207.343,207.406,207.286,207.369,886200000.0
2006-04-13 02:30:00,207.37,207.406,207.191,207.223,744999998.0
2006-04-13 02:45:00,207.215,207.266,207.153,207.2,691500001.0
2006-04-13 03:00:00,207.177,207.297,207.085,207.275,662399999.0
2006-04-13 03:15:00,207.282,207.493,207.227,207.442,628300001.0
2006-04-13 03:30:00,207.43,207.559,207.422,207.505,694099999.0
2006-04-13 03:45:00,207.488,207.497,207.415,207.448,706599999.0
2006-04-13 04:00:00,207.443,207.546,207.441,207.522,814099996.0
2006-04-13 04:15:00,207.523,207.536,207.42,207.5,599099998.0
2006-04-13 04:30:00,207.506,207.508,207.402,207.417,709700003.0
2006-04-13 04:45:00,207.412,207.488,207.336,207.347,608600000.0
2006-04-13 05:00:00,207.352,207.407,207.336,207.362,797399998.0
2006-04-13 05:15:00,207.364,207.386,207.314,207.377,679900001.0
2006-04-13 05:30:00,207.4,207.417,207.329,207.371,601000001.0
2006-04-13 05:45:00,207.37,207.395,207.31,207.335,743900002.0
2006-04-13 06:00:00,207.338,207.413,207.238,207.314,696900002.0
2006-04-13 06:15:00,207.322,207.355,207.257,207.335,700900002.0
2006-04-13 06:30:00,207.333,207.36,207.306,207.343,736899994.0
2006-04-13 06:45:00,207.338,207.352,207.296,207.326,615699997.0
2006-04-13 07:00:00,207.324,207.431,207.312,207.387,780800004.0
2006-04-13 07:15:00,207.382,207.455,207.372,207.436,669400000.0
2006-04-13 07:30:00,207.429,207.649,207.425,207.552,792899998.0
2006-04-13 07:45:00,207.551,207.585,207.371,207.465,789800001.0
2006-04-13 08:00:00,207.487,207.581,207.451,207.507,615799999.0
2006-04-13 08:15:00,207.498,207.616,207.422,207.616,622700005.0
2006-04-13 08:30:00,207.612,207.615,207.494,207.533,617300001.0
2006-04-13 08:45:00,207.519,207.668,207.51,207.621,620700000.0
2006-04-13 09:00:00,207.612,207.666,207.543,207.613,646799998.0
2006-04-13 09:15:00,207.618,207.667,207.476,207.555,726200001.0
2006-04-13 09:30:00,207.577,207.662,207.513,207.632,656199997.0
2006-04-13 09:45:00,207.641,207.67,207.577,207.621,644799997.0
2006-04-13 10:00:00,207.621,207.653,207.585,207.617,750599999.0
2006-04-13 10:15:00,207.621,207.817,207.612,207.74,797500005.0
2006-04-13 10:30:00,207.731,207.804,207.662,207.762,824499996.0
2006-04-13 10:45:00,207.772,207.871,207.767,207.829,590100001.0
2006-04-13 11:00:00,207.835,207.835,207.588,207.599,639899997.0
2006-04-13 11:15:00,207.581,207.593,207.439,207.545,826100000.0
2006-04-13 11:30:00,207.545,207.755,207.535,207.735,741700002.0
2006-04-13 11:45:00,207.735,207.737,207.532,207.653,754599999.0
2006-04-13 12:00:00,207.66,207.68,207.603,207.615,808399998.0
2006-04-13 12:15:00,207.609,207.664,207.589,207.601,751700003.0
2006-04-13 12:30:00,207.596,207.606,207.468,207.472,890500003.0
2006-04-13 12:45:00,207.472,207.678,207.462,207.678,714500000.0
2006-04-13 13:00:00,207.681,207.853,207.681,207.834,704300003.0
2006-04-13 13:15:00,207.823,207.837,207.743,207.781,705800000.0
2006-04-13 13:30:00,207.768,207.835,207.747,207.832,716199997.0
2006-04-13 13:45:00,207.82,207.909,207.819,207.875,799900003.0
2006-04-13 14:00:00,207.858,207.876,207.721,207.816,788799998.0
2006-04-13 14:15:00,207.82,207.881,207.779,207.832,689300000.0
2006-04-13 14:30:00,207.813,207.862,207.742,207.831,768499996.0
2006-04-13 14:45:00,207.826,207.839,207.626,207.747,749999999.0
2006-04-13 15:00:00,207.761,207.763,207.641,207.669,640000000.0
2006-04-13 15:15:00,207.662,207.732,207.571,207.688,758400000.0
2006-04-13 15:30:00,207.683,207.82,207.662,207.81,683300000.0
2006-04-13 15:45:00,207.805,207.82,207.665,207.673,761199998.0
2006-04-13 16:00:00,207.656,207.737,207.581,207.602,734699999.0
2006-04-13 16:15:00,207.608,207.657,207.552,207.575,755200003.0
2006-04-13 16:30:00,207.549,207.571,207.311,207.515,771399998.0
2006-04-13 16:45:00,207.514,207.591,207.219,207.291,812700003.0
2006-04-13 17:00:00,207.336,207.427,207.329,207.412,750100000.0
2006-04-13 17:15:00,207.431,207.501,207.299,207.501,630799999.0
2006-04-13 17:30:00,207.501,207.517,207.34,207.502,709800000.0
2006-04-13 17:45:00,207.512,207.562,207.4,207.462,720399997.0
2006-04-13 18:00:00,207.476,207.55,207.454,207.475,8266899995.0
2006-04-13 18:15:00,207.487,207.494,207.403,207.431,7475900009.0
2006-04-13 18:30:00,207.448,207.616,207.436,207.6,4601300000.0
2006-04-13 18:45:00,207.595,207.623,207.436,207.45,3133399995.0
2006-04-13 19:00:00,207.465,207.627,207.458,207.551,2919700002.0
2006-04-13 19:15:00,207.552,207.668,207.534,207.652,3103100003.0
2006-04-13 19:30:00,207.652,207.674,207.528,207.538,3135499996.0
2006-04-13 19:45:00,207.534,207.534,207.433,207.51,2529300008.0
2006-04-13 20:00:00,207.523,207.655,207.512,207.626,2801300011.0
2006-04-13 20:15:00,207.635,207.715,207.623,207.665,3744099998.0
2006-04-13 20:30:00,207.671,207.716,207.593,207.609,4108800006.0
2006-04-13 20:45:00,207.612,207.626,207.435,207.469,3907500004.0
2006-04-13 21:00:00,207.477,207.528,207.453,207.503,3137700000.0
2006-04-13 21:15:00,207.5,207.559,207.438,207.477,2979799998.0
2006-04-13 21:30:00,207.48,207.552,207.465,207.52,1259200000.0
2006-04-13 21:45:00,207.525,207.581,207.445,207.445,1280899997.0
2006-04-13 22:00:00,207.432,207.546,207.432,207.477,1326700002.0
2006-04-13 22:15:00,207.476,207.553,207.466,207.52,1521400001.0
2006-04-13 22:30:00,207.518,207.547,207.485,207.525,1458900004.0
2006-04-13 22:45:00,207.533,207.637,207.518,207.625,1159699999.0
2006-04-13 23:00:00,207.641,207.699,207.551,207.681,799000001.0
2006-04-13 23:15:00,207.68,207.714,207.574,207.625,778000000.0
2006-04-13 23:30:00,207.669,207.707,207.621,207.666,673100001.0
2006-04-13 23:45:00,207.674,207.725,207.662,207.69,581100000.0
2006-04-14 00:00:00,207.691,207.691,207.546,207.559,661000000.0
2006-04-14 00:15:00,207.559,207.574,207.515,207.574,744900000.0
2006-04-14 00:30:00,207.565,207.797,207.554,207.745,650900000.0
2006-04-14 00:45:00,207.735,207.816,207.683,207.735,665700000.0
2006-04-14 01:00:00,207.745,207.771,207.69,207.769,713099997.0
2006-04-14 01:15:00,207.811,207.866,207.76,207.808,685500003.0
2006-04-14 01:30:00,207.806,207.891,207.79,207.83,664699997.0
2006-04-14 01:45:00,207.829,207.888,207.82,207.82,886099998.0
2006-04-14 02:00:00,207.811,207.839,207.66,207.7,660199999.0
2006-04-14 02:15:00,207.695,207.774,207.628,207.754,779399997.0
2006-04-14 02:30:00,207.748,207.854,207.722,207.842,651900001.0
2006-04-14 02:45:00,207.821,207.89,207.74,207.805,672200000.0
2006-04-14 03:00:00,207.797,207.801,207.749,207.773,692599999.0
2006-04-14 03:15:00,207.783,207.864,207.777,207.847,803100000.0
2006-04-14 03:30:00,207.839,207.88,207.806,207.839,663499999.0
2006-04-14 03:45:00,207.84,207.912,207.84,207.871,736400004.0
2006-04-14 04:00:00,207.859,207.859,207.82,207.835,791900003.0
2006-04-14 04:15:00,207.84,207.848,207.801,207.82,509999999.0
2006-04-14 04:30:00,207.823,207.823,207.749,207.76,714599998.0
2006-04-14 04:45:00,207.748,207.792,207.74,207.77,687399997.0
2006-04-14 05:00:00,207.778,207.795,207.738,207.775,762700002.0
2006-04-14 05:15:00,207.76,207.768,207.7,207.766,793399999.0
2006-04-14 05:30:00,207.787,207.839,207.75,207.763,751900001.0
2006-04-14 05:45:00,207.768,207.824,207.747,207.79,750500001.0
2006-04-14 06:00:00,207.79,207.799,207.742,207.76,681400000.0
2006-04-14 06:15:00,207.754,207.766,207.677,207.708,688099999.0
2006-04-14 06:30:00,207.716,207.751,207.684,207.728,617500000.0
2006-04-14 06:45:00,207.726,207.751,207.641,207.737,745500002.0
2006-04-14 07:00:00,207.736,207.762,207.696,207.722,690699999.0
2006-04-14 07:15:00,207.723,207.745,207.685,207.715,788400000.0
2006-04-14 07:30:00,207.711,207.78,207.654,207.771,776500003.0
2006-04-14 07:45:00,207.778,207.817,207.764,207.782,828900003.0
2006-04-14 08:00:00,207.789,207.822,207.744,207.789,610200003.0
2006-04-14 08:15:00,207.783,207.833,207.776,207.809,675600000.0
2006-04-14 08:30:00,207.81,207.887,207.793,207.88,943400000.0
2006-04-14 08:45:00,207.868,207.918,207.824,207.837,660200000.0
2006-04-14 09:00:00,207.834,207.862,207.792,207.805,639599999.0
2006-04-14 09:15:00,207.801,207.81,207.742,207.788,776899999.0
2006-04-14 09:30:00,207.783,207.875,207.783,207.856,766399998.0
2006-04-14 09:45:00,207.858,207.872,207.808,207.848,801700000.0
2006-04-14 10:00:00,207.837,207.9,207.786,207.821,687700001.0
2006-04-14 10:15:00,207.829,207.895,207.823,207.867,677599998.0
2006-04-14 10:30:00,207.868,207.87,207.8,207.811,850900001.0
2006-04-14 10:45:00,207.82,207.82,207.739,207.759,800299999.0
2006-04-14 11:00:00,207.77,207.785,207.735,207.775,637700000.0
2006-04-14 11:15:00,207.77,207.785,207.705,207.718,550699999.0
2006-04-14 11:30:00,207.72,207.724,207.607,207.624,869300003.0
2006-04-14 11:45:00,207.62,207.657,207.58,207.603,702500001.0
2006-04-14 12:00:00,207.62,207.675,207.6,207.649,742700004.0
2006-04-14 12:15:00,207.65,207.705,207.64,207.682,681900000.0
2006-04-14 12:30:00,207.68,207.714,207.676,207.7,865200001.0
2006-04-14 12:45:00,207.7,207.71,207.661,207.671,829899994.0
2006-04-14 13:00:00,207.663,207.686,207.64,207.675,752900001.0
2006-04-14 13:15:00,207.665,207.678,207.589,207.62,749199999.0
2006-04-14 13:30:00,207.599,207.642,207.572,207.64,681900002.0
2006-04-14 13:45:00,207.625,207.736,207.611,207.725,777500000.0
2006-04-14 14:00:00,207.713,207.769,207.705,207.744,622299996.0
2006-04-14 14:15:00,207.75,207.751,207.687,207.736,598299999.0
2006-04-14 14:30:00,207.723,207.78,207.702,207.728,621200000.0
2006-04-14 14:45:00,207.728,207.758,207.705,207.758,751700000.0
2006-04-14 15:00:00,207.776,207.82,207.757,207.785,676000000.0
2006-04-14 15:15:00,207.773,207.872,207.762,207.849,692800000.0
2006-04-14 15:30:00,207.847,207.871,207.815,207.843,700500003.0
2006-04-14 15:45:00,207.835,207.864,207.81,207.84,636000001.0
2006-04-14 16:00:00,207.829,207.875,207.797,207.81,592400000.0
2006-04-14 16:15:00,207.824,207.832,207.76,207.775,688400000.0
2006-04-14 16:30:00,207.765,207.795,207.757,207.785,691999999.0
2006-04-14 16:45:00,207.781,207.827,207.755,207.827,806799998.0
2006-04-14 17:00:00,207.82,207.875,207.8,207.849,662200001.0
2006-04-14 17:15:00,207.85,207.874,207.766,207.82,567800003.0
2006-04-14 17:30:00,207.811,207.847,207.78,207.798,684100000.0
2006-04-14 17:45:00,207.798,207.805,207.661,207.661,830100004.0
2006-04-14 18:00:00,207.686,207.773,207.686,207.754,8006000001.0
2006-04-14 18:15:00,207.768,207.78,207.688,207.732,7619900005.0
2006-04-14 18:30:00,207.733,207.776,207.675,207.743,4672200004.0
2006-04-14 18:45:00,207.741,207.759,207.686,207.732,3095999995.0
2006-04-14 19:00:00,207.718,207.787,207.702,207.765,2680700007.0
2006-04-14 19:15:00,207.776,207.813,207.738,207.801,3298799998.0
2006-04-14 19:30:00,207.8,207.815,207.752,207.755,3334000001.0
2006-04-14 19:45:00,207.74,207.765,207.678,207.678,2204699997.0
2006-04-14 20:00:00,207.678,207.705,207.648,207.69,2534500011.0
2006-04-14 20:15:00,207.695,207.769,207.68,207.725,3536199999.0
2006-04-14 20:30:00,207.734,207.761,207.705,207.733,4337199999.0
2006-04-14 20:45:00,207.737,207.737,207.665,207.713,4083300005.0
2006-04-14 21:00:00,207.712,207.728,207.684,207.71,2758700000.0
2006-04-14 21:15:00,207.71,207.743,207.692,207.71,2781300005.0
2006-04-14 21:30:00,207.72,207.735,207.688,207.7,1563999998.0
2006-04-14 21:45:00,207.708,207.726,207.688,207.692,1198899998.0
2006-04-14 22:00:00,207.683,207.715,207.655,207.66,1333999996.0
2006-04-14 22:15:00,207.668,207.702,207.632,207.657,1464599998.0
2006-04-14 22:30:00,207.66,207.668,207.6,207.622,1340100000.0
2006-04-14 22:45:00,207.632,207.755,207.623,207.745,1163199995.0
2006-04-16 23:00:00,207.769,207.882,207.696,207.71,645900001.0
2006-04-16 23:15:00,207.725,207.867,207.696,207.82,693600002.0
2006-04-16 23:30:00,207.818,207.868,207.734,207.842,780799997.0
2006-04-16 23:45:00,207.852,207.859,207.757,207.812,762400000.0
2006-04-17 00:00:00,207.768,207.841,207.724,207.837,819500002.0
2006-04-17 00:15:00,207.852,207.878,207.635,207.714,715499999.0
2006-04-17 00:30:00,207.71,207.919,207.7,207.91,622699999.0
2006-04-17 00:45:00,207.895,207.919,207.815,207.855,657299999.0
2006-04-17 01:00:00,207.865,207.934,207.815,207.815,724400005.0
2006-04-17 01:15:00,207.828,207.863,207.79,207.845,748200001.0
2006-04-17 01:30:00,207.849,207.905,207.831,207.88,643900002.0
2006-04-17 01:45:00,207.882,207.903,207.7,207.786,763099998.0
2006-04-17 02:00:00,207.781,207.833,207.538,207.595,714100001.0
2006-04-17 02:15:00,207.584,207.73,207.552,207.67,776899999.0
2006-04-17 02:30:00,207.662,207.755,207.616,207.755,773300000.0
2006-04-17 02:45:00,207.737,207.844,207.614,207.819,621300000.0
2006-04-17 03:00:00,207.816,207.865,207.734,207.745,755199999.0
2006-04-17 03:15:00,207.74,207.761,207.665,207.738,859999999.0
2006-04-17 03:30:00,207.736,207.747,207.598,207.688,807900004.0
2006-04-17 03:45:00,207.698,207.89,207.665,207.863,717300006.0
2006-04-17 04:00:00,207.857,207.866,207.767,207.79,768700003.0
2006-04-17 04:15:00,207.793,207.807,207.73,207.782,759500005.0
2006-04-17 04:30:00,207.79,207.977,207.771,207.974,635900000.0
2006-04-17 04:45:00,207.962,207.993,207.865,207.91,726099999.0
2006-04-17 05:00:00,207.916,207.946,207.812,207.873,681900001.0
2006-04-17 05:15:00,207.857,207.921,207.814,207.905,845900002.0
2006-04-17 05:30:00,207.92,207.962,207.852,207.88,703700002.0
2006-04-17 05:45:00,207.882,207.893,207.78,207.782,906500002.0
2006-04-17 06:00:00,207.773,207.816,207.747,207.815,719900001.0
2006-04-17 06:15:00,207.822,207.865,207.786,207.815,808400001.0
2006-04-17 06:30:00,207.81,207.889,207.799,207.87,738999998.0
2006-04-17 06:45:00,207.874,207.896,207.833,207.885,597200001.0
2006-04-17 07:00:00,207.88,207.901,207.834,207.885,703700000.0
2006-04-17 07:15:00,207.891,207.923,207.854,207.904,788400002.0
2006-04-17 07:30:00,207.909,207.927,207.822,207.822,663000000.0
2006-04-17 07:45:00,207.826,207.866,207.812,207.831,701999999.0
2006-04-17 08:00:00,207.842,207.888,207.819,207.86,674900000.0
2006-04-17 08:15:00,207.863,207.882,207.824,207.846,667000003.0
2006-04-17 08:30:00,207.848,207.919,207.848,207.903,762600000.0
2006-04-17 08:45:00,207.892,207.964,207.84,207.964,708800000.0
2006-04-17 09:00:00,207.967,207.977,207.83,207.843,573200004.0
2006-04-17 09:15:00,207.847,207.862,207.769,207.823,700600000.0
2006-04-17 09:30:00,207.817,207.858,207.785,207.785,633799997.0
2006-04-17 09:45:00,207.787,207.811,207.752,207.77,658300000.0
2006-04-17 10:00:00,207.772,207.815,207.768,207.808,698399997.0
2006-04-17 10:15:00,207.823,207.898,207.767,207.857,689199998.0
2006-04-17 10:30:00,207.863,207.909,207.857,207.885,809899999.0
2006-04-17 10:45:00,207.897,207.925,207.807,207.866,693699999.0
2006-04-17 11:00:00,207.895,207.999,207.842,207.92,623699999.0
2006-04-17 11:15:00,207.915,207.984,207.901,207.953,653499996.0
2006-04-17 11:30:00,207.953,207.98,207.834,207.917,694100002.0
2006-04-17 11:45:00,207.91,207.957,207.853,207.913,796599997.0
2006-04-17 12:00:00,207.93,208.056,207.915,207.997,736799999.0
2006-04-17 12:15:00,208.001,208.064,207.976,207.995,744299996.0
2006-04-17 12:30:00,207.993,208.046,207.989,207.993,733800002.0
2006-04-17 12:45:00,207.988,208.04,207.948,207.996,650300000.0
2006-04-17 13:00:00,207.998,208.073,207.985,208.027,812500000.0
2006-04-17 13:15:00,208.029,208.112,207.984,207.998,746199999.0
2006-04-17 13:30:00,207.995,208.42,207.917,208.224,828400004.0
2006-04-17 13:45:00,208.212,208.298,207.99,208.247,728800003.0
2006-04-17 14:00:00,208.224,208.377,208.104,208.364,580499999.0
2006-04-17 14:15:00,208.363,208.505,208.007,208.269,764499997.0
2006-04-17 14:30:00,208.275,208.435,208.19,208.3,757499999.0
2006-04-17 14:45:00,208.284,208.457,208.184,208.277,692899999.0
2006-04-17 15:00:00,208.278,208.474,208.268,208.391,876099999.0
2006-04-17 15:15:00,208.385,208.613,208.377,208.448,625300000.0
2006-04-17 15:30:00,208.434,208.536,208.368,208.485,835799997.0
2006-04-17 15:45:00,208.486,208.57,208.412,208.53,656099998.0
2006-04-17 16:00:00,208.525,208.557,208.404,208.405,796199996.0
2006-04-17 16:15:00,208.415,208.514,208.337,208.369,677299999.0
2006-04-17 16:30:00,208.358,208.446,208.299,208.407,880099995.0
2006-04-17 16:45:00,208.398,208.591,208.376,208.473,912400002.0
2006-04-17 17:00:00,208.484,208.484,208.368,208.404,698200003.0
2006-04-17 17:15:00,208.421,208.439,208.313,208.375,759400000.0
2006-04-17 17:30:00,208.37,208.393,208.265,208.315,696500001.0
2006-04-17 17:45:00,208.323,208.428,208.273,208.397,731600003.0
2006-04-17 18:00:00,208.405,208.471,208.381,208.427,7666999993.0
2006-04-17 18:15:00,208.434,208.518,208.356,208.44,7478500012.0
2006-04-17 18:30:00,208.44,208.494,208.405,208.455,4762700001.0
2006-04-17 18:45:00,208.453,208.531,208.408,208.506,3108500002.0
2006-04-17 19:00:00,208.485,208.564,208.463,208.555,2973300009.0
2006-04-17 19:15:00,208.56,208.564,208.478,208.505,2884299999.0
2006-04-17 19:30:00,208.499,208.579,208.433,208.545,3252100002.0
2006-04-17 19:45:00,208.552,208.584,208.46,208.475,2372200003.0
2006-04-17 20:00:00,208.476,208.643,208.442,208.593,2820799997.0
2006-04-17 20:15:00,208.596,208.613,208.481,208.514,3367799998.0
2006-04-17 20:30:00,208.518,208.523,208.35,208.447,3848100004.0
2006-04-17 20:45:00,208.465,208.47,208.337,208.337,3899000007.0
2006-04-17 21:00:00,208.35,208.406,208.337,208.396,3097100002.0
2006-04-17 21:15:00,208.401,208.421,208.369,208.398,2871899998.0
2006-04-17 21:30:00,208.394,208.46,208.372,208.43,1316900000.0
2006-04-17 21:45:00,208.438,208.489,208.389,208.403,1168900000.0
2006-04-17 22:00:00,208.393,208.427,208.35,208.35,1516400003.0
2006-04-17 22:15:00,208.358,208.405,208.297,208.34,1332800001.0
2006-04-17 22:30:00,208.34,208.375,208.338,208.345,1354199998.0
2006-04-17 22:45:00,208.347,208.347,208.265,208.318,1102000000.0
2006-04-17 23:00:00,208.347,208.516,208.33,208.44,885600003.0
2006-04-17 23:15:00,208.455,208.576,208.403,208.535,751399998.0
2006-04-17 23:30:00,208.568,208.572,208.405,208.481,725299997.0
2006-04-17 23:45:00,208.444,208.552,208.361,208.451,905600002.0
2006-04-18 00:00:00,208.433,208.487,208.249,208.395,898999997.0
2006-04-18 00:15:00,208.397,208.411,208.265,208.34,783999998.0
2006-04-18 00:30:00,208.34,208.364,208.279,208.316,575799995.0
2006-04-18 00:45:00,208.32,208.455,208.313,208.417,756700004.0
2006-04-18 01:00:00,208.429,208.471,208.425,208.445,634500003.0
2006-04-18 01:15:00,208.473,208.515,208.405,208.507,769999999.0
2006-04-18 01:30:00,208.517,208.561,208.468,208.535,682800002.0
2006-04-18 01:45:00,208.536,208.598,208.447,208.487,700300001.0
2006-04-18 02:00:00,208.485,208.827,208.464,208.827,636500001.0
2006-04-18 02:15:00,208.831,208.849,208.696,208.783,632000002.0
2006-04-18 02:30:00,208.785,208.835,208.77,208.835,875299996.0
2006-04-18 02:45:00,208.832,208.92,208.665,208.735,714000002.0
2006-04-18 03:00:00,208.711,208.799,208.582,208.757,632600002.0
2006-04-18 03:15:00,208.785,208.82,208.703,208.808,919900003.0
2006-04-18 03:30:00,208.802,208.868,208.749,208.786,705499999.0
2006-04-18 03:45:00,208.785,208.797,208.728,208.728,679100001.0
2006-04-18 04:00:00,208.714,208.81,208.697,208.709,921099998.0
2006-04-18 04:15:00,208.716,208.803,208.703,208.718,740300000.0
2006-04-18 04:30:00,208.729,208.75,208.648,208.69,752299995.0
2006-04-18 04:45:00,208.678,208.733,208.658,208.686,725000001.0
2006-04-18 05:00:00,208.69,208.693,208.57,208.603,684899998.0
2006-04-18 05:15:00,208.595,208.701,208.582,208.701,679099998.0
2006-04-18 05:30:00,208.726,208.781,208.663,208.676,663300002.0
2006-04-18 05:45:00,208.679,208.765,208.664,208.73,704099995.0
2006-04-18 06:00:00,208.73,208.76,208.688,208.728,646599999.0
2006-04-18 06:15:00,208.728,208.765,208.687,208.71,781900004.0
2006-04-18 06:30:00,208.71,208.723,208.555,208.571,717200001.0
2006-04-18 06:45:00,208.583,208.653,208.542,208.601,656200002.0
2006-04-18 07:00:00,208.61,208.625,208.561,208.597,753500001.0
2006-04-18 07:15:00,208.595,208.652,208.524,208.605,704800003.0
2006-04-18 07:30:00,208.601,208.632,208.523,208.54,656500000.0
2006-04-18 07:45:00,208.545,208.717,208.525,208.717,828200000.0
2006-04-18 08:00:00,208.74,208.756,208.61,208.61,727800004.0
2006-04-18 08:15:00,208.588,208.65,208.505,208.514,768899999.0
2006-04-18 08:30:00,208.509,208.629,208.439,208.59,762100000.0
2006-04-18 08:45:00,208.587,208.74,208.529,208.714,769500001.0
2006-04-18 09:00:00,208.718,208.899,208.697,208.832,646300001.0
2006-04-18 09:15:00,208.818,208.818,208.731,208.77,719700000.0
2006-04-18 09:30:00,208.762,209.156,208.736,209.073,754500002.0
2006-04-18 09:45:00,209.072,209.107,208.946,209.005,749699999.0
2006-04-18 10:00:00,209.02,209.045,208.896,208.957,676499998.0
2006-04-18 10:15:00,208.968,209.049,208.927,208.951,709500000.0
2006-04-18 10:30:00,208.954,208.999,208.851,208.892,797400001.0
2006-04-18 10:45:00,208.91,208.958,208.888,208.939,721500003.0
2006-04-18 11:00:00,208.939,208.993,208.85,208.895,756800000.0
2006-04-18 11:15:00,208.896,208.992,208.801,208.92,686600000.0
2006-04-18 11:30:00,208.905,209.067,208.884,208.932,813300000.0
2006-04-18 11:45:00,208.926,209.085,208.923,209.014,609499996.0
2006-04-18 12:00:00,209.041,209.177,208.968,209.012,791100001.0
2006-04-18 12:15:00,209.027,209.169,208.972,208.972,745899999.0
2006-04-18 12:30:00,208.964,209.058,208.915,209.022,815500003.0
2006-04-18 12:45:00,209.022,209.042,208.895,208.975,715200000.0
2006-04-18 13:00:00,208.97,209.017,208.854,208.899,795500001.0
2006-04-18 13:15:00,208.894,208.972,208.879,208.971,783199999.0
2006-04-18 13:30:00,208.976,208.984,208.878,208.941,672299999.0
2006-04-18 13:45:00,208.925,208.968,208.825,208.891,663600001.0
2006-04-18 14:00:00,208.877,208.997,208.86,208.974,634799999.0
2006-04-18 14:15:00,208.972,209.053,208.89,208.962,652700001.0
2006-04-18 14:30:00,208.941,209.171,208.912,209.055,756400001.0
2006-04-18 14:45:00,209.053,209.067,208.874,209.039,700000000.0
2006-04-18 15:00:00,209.047,209.06,208.887,208.942,670000003.0
2006-04-18 15:15:00,208.929,209.017,208.857,208.964,766700001.0
2006-04-18 15:30:00,208.977,209.086,208.917,209.037,685500001.0
2006-04-18 15:45:00,209.03,209.163,209.03,209.163,811100002.0
2006-04-18 16:00:00,209.185,209.212,208.996,209.066,742800000.0
2006-04-18 16:15:00,209.065,209.109,208.822,208.835,716900000.0
2006-04-18 16:30:00,208.826,208.949,208.826,208.904,720600002.0
2006-04-18 16:45:00,208.92,209.066,208.89,209.062,748800000.0
2006-04-18 17:00:00,209.055,209.061,208.92,209.015,1011699999.0
2006-04-18 17:15:00,209.034,209.088,208.877,208.933,682200000.0
2006-04-18 17:30:00,208.936,209.077,208.914,209.071,636900003.0
2006-04-18 17:45:00,209.082,209.144,209.003,209.094,708600002.0
2006-04-18 18:00:00,209.118,209.208,209.038,209.082,7833499997.0
2006-04-18 18:15:00,209.087,209.165,209.035,209.105,7315200010.0
2006-04-18 18:30:00,209.114,209.14,209.045,209.093,4494900000.0
2006-04-18 18:45:00,209.092,209.116,209.046,209.058,2832800001.0
2006-04-18 19:00:00,209.048,209.096,209.023,209.04,3100100002.0
2006-04-18 19:15:00,209.049,209.084,209.0,209.026,3039600001.0
2006-04-18 19:30:00,209.02,209.129,209.019,209.096,3040000003.0
2006-04-18 19:45:00,209.094,209.142,209.023,209.061,2330100008.0
2006-04-18 20:00:00,209.072,209.173,208.9,209.078,2746999997.0
2006-04-18 20:15:00,209.068,209.068,208.772,208.87,3522299998.0
2006-04-18 20:30:00,208.863,208.906,208.785,208.835,4033500001.0
2006-04-18 20:45:00,208.838,208.861,208.711,208.75,3675999998.0
2006-04-18 21:00:00,208.75,208.839,208.731,208.793,3120999993.0
2006-04-18 21:15:00,208.8,208.857,208.72,208.815,2964500006.0
2006-04-18 21:30:00,208.809,208.83,208.742,208.788,1401900000.0
2006-04-18 21:45:00,208.799,208.869,208.79,208.835,1222200000.0
2006-04-18 22:00:00,208.823,208.859,208.71,208.71,1416200000.0
2006-04-18 22:15:00,208.721,208.865,208.721,208.762,1421699995.0
2006-04-18 22:30:00,208.758,208.824,208.705,208.765,1344999993.0
2006-04-18 22:45:00,208.772,208.808,208.681,208.745,1168000002.0
2006-04-18 23:00:00,208.75,208.855,208.672,208.771,770600001.0
2006-04-18 23:15:00,208.796,208.796,208.629,208.723,662199997.0
2006-04-18 23:30:00,208.775,208.924,208.657,208.778,782900002.0
2006-04-18 23:45:00,208.774,208.816,208.671,208.742,776800001.0
2006-04-19 00:00:00,208.675,208.882,208.635,208.79,845000002.0
2006-04-19 00:15:00,208.817,208.836,208.703,208.829,780699998.0
2006-04-19 00:30:00,208.783,208.861,208.627,208.662,581900001.0
2006-04-19 00:45:00,208.654,208.658,208.367,208.471,740200001.0
2006-04-19 01:00:00,208.49,208.64,208.391,208.569,807599998.0
2006-04-19 01:15:00,208.563,208.669,208.539,208.66,735100001.0
2006-04-19 01:30:00,208.658,208.801,208.588,208.623,698400001.0
2006-04-19 01:45:00,208.613,208.617,208.392,208.568,839799999.0
2006-04-19 02:00:00,208.615,208.641,208.442,208.566,746399999.0
2006-04-19 02:15:00,208.529,208.574,208.412,208.45,833799999.0
2006-04-19 02:30:00,208.45,208.495,208.336,208.354,646700000.0
2006-04-19 02:45:00,208.341,208.416,208.262,208.292,734799999.0
2006-04-19 03:00:00,208.276,208.298,208.136,208.147,838700001.0
2006-04-19 03:15:00,208.139,208.346,208.139,208.302,657900000.0
2006-04-19 03:30:00,208.287,208.502,208.28,208.45,795700000.0
2006-04-19 03:45:00,208.467,208.505,208.415,208.456,598400000.0
2006-04-19 04:00:00,208.455,208.552,208.415,208.539,906500002.0
2006-04-19 04:15:00,208.532,208.532,208.206,208.268,609299998.0
2006-04-19 04:30:00,208.282,208.449,208.242,208.371,692300001.0
2006-04-19 04:45:00,208.36,208.419,208.345,208.382,644999999.0
2006-04-19 05:00:00,208.391,208.412,208.35,208.383,857899998.0
2006-04-19 05:15:00,208.37,208.37,208.262,208.296,783899996.0
2006-04-19 05:30:00,208.31,208.363,208.269,208.304,596999999.0
2006-04-19 05:45:00,208.307,208.337,208.268,208.31,731900003.0
2006-04-19 06:00:00,208.331,208.408,208.331,208.365,547400001.0
2006-04-19 06:15:00,208.36,208.42,208.324,208.341,657800000.0
2006-04-19 06:30:00,208.337,208.361,208.29,208.339,735299999.0
2006-04-19 06:45:00,208.341,208.39,208.297,208.369,710399999.0
2006-04-19 07:00:00,208.36,208.418,208.334,208.368,649000000.0
2006-04-19 07:15:00,208.367,208.426,208.283,208.303,767900002.0
2006-04-19 07:30:00,208.311,208.351,208.265,208.33,783000003.0
2006-04-19 07:45:00,208.33,208.39,208.287,208.296,803700004.0
2006-04-19 08:00:00,208.296,208.5,208.261,208.485,729099998.0
2006-04-19 08:15:00,208.421,208.503,208.342,208.342,701599998.0
2006-04-19 08:30:00,208.312,208.635,208.241,208.56,690300000.0
2006-04-19 08:45:00,208.545,208.661,208.521,208.548,714400002.0
2006-04-19 09:00:00,208.545,208.598,208.503,208.55,697900002.0
2006-04-19 09:15:00,208.573,208.711,208.572,208.652,899100003.0
2006-04-19 09:30:00,208.664,208.91,208.664,208.887,747399999.0
2006-04-19 09:45:00,208.885,208.885,208.731,208.74,789699996.0
2006-04-19 10:00:00,208.732,208.79,208.66,208.703,688900001.0
2006-04-19 10:15:00,208.693,208.833,208.681,208.7,743000000.0
2006-04-19 10:30:00,208.705,208.812,208.702,208.784,899300002.0
2006-04-19 10:45:00,208.801,208.944,208.8,208.835,817400000.0
2006-04-19 11:00:00,208.855,208.907,208.72,208.904,704800002.0
2006-04-19 11:15:00,208.888,208.919,208.781,208.825,772799999.0
2006-04-19 11:30:00,208.828,208.861,208.632,208.741,659800001.0
2006-04-19 11:45:00,208.746,208.81,208.711,208.749,693700001.0
2006-04-19 12:00:00,208.762,208.885,208.646,208.869,626700002.0
2006-04-19 12:15:00,208.868,208.918,208.833,208.838,740199999.0
2006-04-19 12:30:00,208.827,208.842,208.677,208.704,743899995.0
2006-04-19 12:45:00,208.707,208.743,208.639,208.64,795100001.0
2006-04-19 13:00:00,208.637,208.724,208.613,208.712,815100003.0
2006-04-19 13:15:00,208.721,208.911,208.721,208.87,728700002.0
2006-04-19 13:30:00,208.854,208.945,208.824,208.877,714899998.0
2006-04-19 13:45:00,208.859,208.982,208.852,208.967,750699998.0
2006-04-19 14:00:00,208.957,209.114,208.957,209.114,801800002.0
2006-04-19 14:15:00,209.13,209.142,208.956,209.092,619000002.0
2006-04-19 14:30:00,209.051,209.332,208.947,209.315,766099994.0
2006-04-19 14:45:00,209.35,209.713,209.324,209.709,781400003.0
2006-04-19 15:00:00,209.69,209.952,209.662,209.756,792700005.0
2006-04-19 15:15:00,209.755,210.182,209.719,210.119,660400000.0
2006-04-19 15:30:00,210.14,210.362,210.139,210.17,880899999.0
2006-04-19 15:45:00,210.187,210.385,210.152,210.355,704300002.0
2006-04-19 16:00:00,210.346,210.554,210.311,210.5,604999999.0
2006-04-19 16:15:00,210.508,210.72,210.508,210.691,720300000.0
2006-04-19 16:30:00,210.677,210.771,210.555,210.58,747700000.0
2006-04-19 16:45:00,210.586,210.763,210.568,210.754,842200004.0
2006-04-19 17:00:00,210.729,210.729,210.484,210.687,743399998.0
2006-04-19 17:15:00,210.695,210.71,210.515,210.561,632500003.0
2006-04-19 17:30:00,210.547,210.609,210.413,210.493,730899999.0
2006-04-19 17:45:00,210.503,210.507,210.334,210.348,797700001.0
2006-04-19 18:00:00,210.363,210.512,210.298,210.322,7923600009.0
2006-04-19 18:15:00,210.305,210.444,210.224,210.302,7651500001.0
2006-04-19 18:30:00,210.307,210.349,210.22,210.343,4234499997.0
2006-04-19 18:45:00,210.349,210.476,210.313,210.313,3138700000.0
2006-04-19 19:00:00,210.306,210.44,210.291,210.327,2837699998.0
2006-04-19 19:15:00,210.325,210.389,210.249,210.385,3081899996.0
2006-04-19 19:30:00,210.385,210.419,210.246,210.283,3277299997.0
2006-04-19 19:45:00,210.288,210.348,210.195,210.233,2470100003.0
2006-04-19 20:00:00,210.243,210.329,210.2,210.262,3003400001.0
2006-04-19 20:15:00,210.273,210.326,210.233,210.239,3457600002.0
2006-04-19 20:30:00,210.238,210.346,210.211,210.312,4221500005.0
2006-04-19 20:45:00,210.319,210.364,210.138,210.151,4022000008.0
2006-04-19 21:00:00,210.147,210.195,210.125,210.19,2788899998.0
2006-04-19 21:15:00,210.185,210.195,210.072,210.072,3261500004.0
2006-04-19 21:30:00,210.069,210.119,209.882,210.0,1308999999.0
2006-04-19 21:45:00,210.004,210.034,209.898,209.996,1193900000.0
2006-04-19 22:00:00,209.979,210.0,209.83,209.917,1357099998.0
2006-04-19 22:15:00,209.916,209.932,209.83,209.908,1459599999.0
2006-04-19 22:30:00,209.907,209.972,209.863,209.942,1289399995.0
2006-04-19 22:45:00,209.944,210.165,209.943,210.155,1113399998.0
2006-04-19 23:00:00,210.161,210.243,210.086,210.189,746800001.0
2006-04-19 23:15:00,210.226,210.328,210.103,210.262,688300000.0
2006-04-19 23:30:00,210.258,210.277,210.098,210.125,833000000.0
2006-04-19 23:45:00,210.129,210.129,210.04,210.096,611999996.0
2006-04-20 00:00:00,210.133,210.246,210.115,210.175,751300000.0
2006-04-20 00:15:00,210.175,210.192,210.1,210.11,785700001.0
2006-04-20 00:30:00,210.113,210.181,210.098,210.158,546999999.0
2006-04-20 00:45:00,210.201,210.327,210.201,210.265,771199999.0
2006-04-20 01:00:00,210.263,210.332,210.22,210.276,788000000.0
2006-04-20 01:15:00,210.283,210.369,210.253,210.313,811600003.0
2006-04-20 01:30:00,210.318,210.362,210.097,210.174,746899998.0
2006-04-20 01:45:00,210.165,210.274,210.137,210.209,739599999.0
2006-04-20 02:00:00,210.169,210.203,210.0,210.013,666900002.0
2006-04-20 02:15:00,210.001,210.053,209.925,210.013,765200000.0
2006-04-20 02:30:00,210.027,210.108,210.001,210.056,687200002.0
2006-04-20 02:45:00,210.038,210.217,210.038,210.193,884200004.0
2006-04-20 03:00:00,210.173,210.244,210.043,210.195,781400002.0
2006-04-20 03:15:00,210.202,210.347,210.119,210.148,758899999.0
2006-04-20 03:30:00,210.139,210.344,210.139,210.29,767599998.0
2006-04-20 03:45:00,210.289,210.295,210.216,210.236,808399998.0
2006-04-20 04:00:00,210.228,210.296,210.149,210.155,779999999.0
2006-04-20 04:15:00,210.154,210.184,210.101,210.132,665500000.0
2006-04-20 04:30:00,210.149,210.195,210.128,210.19,767300001.0
2006-04-20 04:45:00,210.195,210.279,210.182,210.229,773599998.0
2006-04-20 05:00:00,210.243,210.311,210.196,210.205,719000001.0
2006-04-20 05:15:00,210.195,210.24,210.123,210.174,691000000.0
2006-04-20 05:30:00,210.188,210.254,210.168,210.203,713699999.0
2006-04-20 05:45:00,210.195,210.204,210.104,210.129,705499999.0
2006-04-20 06:00:00,210.133,210.298,210.078,210.298,665700001.0
2006-04-20 06:15:00,210.316,210.334,210.181,210.222,818800000.0
2006-04-20 06:30:00,210.214,210.257,210.189,210.252,642700002.0
2006-04-20 06:45:00,210.257,210.304,210.238,210.279,671999997.0
2006-04-20 07:00:00,210.271,210.321,210.215,210.315,677600000.0
2006-04-20 07:15:00,210.309,210.337,210.245,210.321,814100000.0
2006-04-20 07:30:00,210.323,210.394,210.286,210.363,678799999.0
2006-04-20 07:45:00,210.369,210.438,210.273,210.283,851200001.0
2006-04-20 08:00:00,210.284,210.456,210.256,210.265,629299999.0
2006-04-20 08:15:00,210.253,210.387,210.249,210.348,767499997.0
2006-04-20 08:30:00,210.337,210.471,210.288,210.39,919099999.0
2006-04-20 08:45:00,210.379,210.456,210.23,210.25,727599999.0
2006-04-20 09:00:00,210.237,210.345,210.188,210.225,680000002.0
2006-04-20 09:15:00,210.227,210.345,210.144,210.322,732099999.0
2006-04-20 09:30:00,210.345,210.404,210.261,210.277,920500001.0
2006-04-20 09:45:00,210.275,210.335,210.182,210.335,785100000.0
2006-04-20 10:00:00,210.317,210.45,210.234,210.349,726700002.0
2006-04-20 10:15:00,210.357,210.399,210.276,210.332,672200001.0
2006-04-20 10:30:00,210.261,210.267,209.849,209.855,805299999.0
2006-04-20 10:45:00,209.861,210.028,209.758,209.764,724699999.0
2006-04-20 11:00:00,209.777,209.779,209.591,209.661,582600000.0
2006-04-20 11:15:00,209.664,209.675,209.542,209.542,751100003.0
2006-04-20 11:30:00,209.54,209.623,209.505,209.544,824000005.0
2006-04-20 11:45:00,209.543,209.725,209.543,209.627,681300000.0
2006-04-20 12:00:00,209.636,209.658,209.584,209.61,635099998.0
2006-04-20 12:15:00,209.618,209.772,209.618,209.771,673300000.0
2006-04-20 12:30:00,209.784,209.794,209.597,209.603,809000003.0
2006-04-20 12:45:00,209.602,209.708,209.571,209.597,803199998.0
2006-04-20 13:00:00,209.588,209.611,209.507,209.528,860899999.0
2006-04-20 13:15:00,209.501,209.592,209.446,209.578,767199999.0
2006-04-20 13:30:00,209.58,209.717,209.569,209.706,735600003.0
2006-04-20 13:45:00,209.687,209.743,209.679,209.73,716400000.0
2006-04-20 14:00:00,209.718,209.798,209.572,209.798,772800003.0
2006-04-20 14:15:00,209.787,209.792,209.687,209.723,770700000.0
2006-04-20 14:30:00,209.695,209.787,209.647,209.74,726000001.0
2006-04-20 14:45:00,209.731,209.762,209.632,209.667,811800002.0
2006-04-20 15:00:00,209.684,209.735,209.541,209.556,714799999.0
2006-04-20 15:15:00,209.542,209.608,209.504,209.504,742800003.0
2006-04-20 15:30:00,209.505,209.51,209.29,209.31,807800001.0
2006-04-20 15:45:00,209.26,209.323,209.0,209.029,669500003.0
2006-04-20 16:00:00,209.022,209.036,208.765,208.904,735700001.0
2006-04-20 16:15:00,208.897,208.993,208.823,208.965,848099999.0
2006-04-20 16:30:00,208.946,209.073,208.943,208.965,764400001.0
2006-04-20 16:45:00,208.925,208.958,208.809,208.824,777799998.0
2006-04-20 17:00:00,208.817,209.002,208.779,208.861,712099998.0
2006-04-20 17:15:00,208.881,208.961,208.778,208.86,766500001.0
2006-04-20 17:30:00,208.867,209.008,208.835,208.847,735600000.0
2006-04-20 17:45:00,208.847,209.095,208.79,209.029,761700000.0
2006-04-20 18:00:00,209.038,209.09,208.998,209.065,8362699997.0
2006-04-20 18:15:00,209.077,209.236,209.066,209.15,7403199997.0
2006-04-20 18:30:00,209.15,209.167,209.07,209.113,4573100006.0
2006-04-20 18:45:00,209.11,209.122,208.999,209.098,3097599998.0
2006-04-20 19:00:00,209.084,209.154,209.025,209.077,3014700005.0
2006-04-20 19:15:00,209.09,209.182,209.063,209.161,2985000000.0
2006-04-20 19:30:00,209.15,209.174,209.108,209.143,3184299991.0
2006-04-20 19:45:00,209.15,209.179,209.112,209.165,2299899999.0
2006-04-20 20:00:00,209.168,209.182,209.103,209.12,2505299996.0
2006-04-20 20:15:00,209.128,209.176,209.104,209.152,3447000002.0
2006-04-20 20:30:00,209.157,209.163,209.031,209.053,4157500001.0
2006-04-20 20:45:00,209.052,209.06,208.977,208.995,4090300002.0
2006-04-20 21:00:00,209.002,209.081,208.983,208.99,2964399999.0
2006-04-20 21:15:00,208.984,208.997,208.879,208.984,3092800003.0
2006-04-20 21:30:00,208.98,208.998,208.899,208.903,1246399999.0
2006-04-20 21:45:00,208.912,209.091,208.912,209.063,1122600002.0
2006-04-20 22:00:00,209.051,209.133,208.872,208.872,1355099999.0
2006-04-20 22:15:00,208.867,208.949,208.801,208.929,1589700002.0
2006-04-20 22:30:00,208.927,209.04,208.904,208.997,1527700008.0
2006-04-20 22:45:00,208.999,209.073,208.973,209.057,972200003.0
2006-04-20 23:00:00,209.039,209.039,208.789,208.858,680899998.0
2006-04-20 23:15:00,208.853,208.889,208.748,208.808,755300001.0
2006-04-20 23:30:00,208.844,208.873,208.784,208.84,688499999.0
2006-04-20 23:45:00,208.845,208.848,208.745,208.745,741800003.0
2006-04-21 00:00:00,208.755,208.787,208.66,208.785,662100000.0
2006-04-21 00:15:00,208.799,208.848,208.739,208.809,724499998.0
2006-04-21 00:30:00,208.802,208.892,208.78,208.826,827700001.0
2006-04-21 00:45:00,208.813,208.865,208.696,208.716,592799999.0
2006-04-21 01:00:00,208.733,208.787,208.65,208.725,659500002.0
2006-04-21 01:15:00,208.735,208.763,208.697,208.742,732300001.0
2006-04-21 01:30:00,208.734,208.782,208.671,208.761,706600000.0
2006-04-21 01:45:00,208.757,208.992,208.684,208.94,736299999.0
2006-04-21 02:00:00,208.921,209.039,208.921,209.039,678600003.0
2006-04-21 02:15:00,209.05,209.067,208.993,209.06,711900003.0
2006-04-21 02:30:00,209.06,209.157,209.05,209.157,613800000.0
2006-04-21 02:45:00,209.151,209.27,209.139,209.203,733600001.0
2006-04-21 03:00:00,209.189,209.284,209.154,209.241,718899998.0
2006-04-21 03:15:00,209.265,209.299,209.175,209.206,721800000.0
2006-04-21 03:30:00,209.19,209.274,209.189,209.248,782800004.0
2006-04-21 03:45:00,209.255,209.26,209.106,209.127,638400001.0
2006-04-21 04:00:00,209.126,209.216,209.126,209.167,838199998.0
2006-04-21 04:15:00,209.174,209.236,209.152,209.219,695999998.0
2006-04-21 04:30:00,209.213,209.231,209.15,209.177,669699995.0
2006-04-21 04:45:00,209.171,209.207,209.147,209.18,783100000.0
2006-04-21 05:00:00,209.185,209.205,209.143,209.153,807799998.0
2006-04-21 05:15:00,209.153,209.213,209.141,209.164,746599998.0
2006-04-21 05:30:00,209.178,209.199,209.146,209.193,622200000.0
2006-04-21 05:45:00,209.199,209.255,209.184,209.2,706799999.0
2006-04-21 06:00:00,209.205,209.251,209.193,209.222,628599997.0
2006-04-21 06:15:00,209.226,209.237,209.176,209.181,601300002.0
2006-04-21 06:30:00,209.164,209.164,209.126,209.142,866299999.0
2006-04-21 06:45:00,209.15,209.19,209.121,209.173,647199998.0
2006-04-21 07:00:00,209.169,209.18,209.115,209.142,715199997.0
2006-04-21 07:15:00,209.14,209.161,209.09,209.135,673899999.0
2006-04-21 07:30:00,209.127,209.149,209.085,209.101,711199998.0
2006-04-21 07:45:00,209.106,209.239,209.103,209.162,673199999.0
2006-04-21 08:00:00,209.174,209.245,209.115,209.212,672100003.0
2006-04-21 08:15:00,209.206,209.227,209.145,209.195,735900000.0
2006-04-21 08:30:00,209.19,209.214,209.053,209.154,847400002.0
2006-04-21 08:45:00,209.15,209.243,209.119,209.181,792000001.0
2006-04-21 09:00:00,209.175,209.225,209.089,209.089,786400003.0
2006-04-21 09:15:00,209.083,209.12,209.022,209.071,739200000.0
2006-04-21 09:30:00,209.061,209.154,209.014,209.136,639300000.0
2006-04-21 09:45:00,209.145,209.205,209.09,209.127,740099999.0
2006-04-21 10:00:00,209.147,209.695,209.101,209.544,581299999.0
2006-04-21 10:15:00,209.545,209.568,209.306,209.309,879800002.0
2006-04-21 10:30:00,209.311,209.326,209.137,209.171,776200001.0
2006-04-21 10:45:00,209.182,209.182,208.955,208.994,791800001.0
2006-04-21 11:00:00,208.999,209.061,208.947,208.972,676800001.0
2006-04-21 11:15:00,208.968,208.984,208.678,208.681,798000002.0
2006-04-21 11:30:00,208.665,208.785,208.645,208.775,822899999.0
2006-04-21 11:45:00,208.774,208.828,208.697,208.825,701500001.0
2006-04-21 12:00:00,208.852,208.904,208.639,208.654,804300001.0
2006-04-21 12:15:00,208.649,208.696,208.591,208.662,703400000.0
2006-04-21 12:30:00,208.653,208.755,208.582,208.597,971500000.0
2006-04-21 12:45:00,208.599,208.662,208.565,208.662,858900001.0
2006-04-21 13:00:00,208.672,208.728,208.574,208.624,777500004.0
2006-04-21 13:15:00,208.625,208.698,208.554,208.605,807499998.0
2006-04-21 13:30:00,208.6,208.662,208.567,208.575,693200001.0
2006-04-21 13:45:00,208.553,208.68,208.542,208.651,728899999.0
2006-04-21 14:00:00,208.626,208.64,208.402,208.412,718000000.0
2006-04-21 14:15:00,208.414,208.475,208.206,208.384,688900001.0
2006-04-21 14:30:00,208.372,208.415,208.181,208.241,656299999.0
2006-04-21 14:45:00,208.238,208.266,207.973,208.1,935599998.0
2006-04-21 15:00:00,208.083,208.106,207.936,208.005,633000002.0
2006-04-21 15:15:00,208.01,208.148,207.984,208.125,759600002.0
2006-04-21 15:30:00,208.104,208.184,207.987,208.103,685200000.0
2006-04-21 15:45:00,208.1,208.16,207.922,207.931,665899997.0
2006-04-21 16:00:00,207.938,208.102,207.916,208.073,586599998.0
2006-04-21 16:15:00,208.087,208.172,208.01,208.058,695700000.0
2006-04-21 16:30:00,208.048,208.508,207.939,208.435,844100001.0
2006-04-21 16:45:00,208.412,208.514,208.303,208.35,899200002.0
2006-04-21 17:00:00,208.348,208.517,208.343,208.45,792600003.0
2006-04-21 17:15:00,208.449,208.449,208.295,208.398,649500000.0
2006-04-21 17:30:00,208.371,208.483,208.356,208.381,712400000.0
2006-04-21 17:45:00,208.403,208.434,208.274,208.274,826400000.0
2006-04-21 18:00:00,208.27,208.351,208.167,208.244,7908699994.0
2006-04-21 18:15:00,208.256,208.374,208.237,208.341,7425200000.0
2006-04-21 18:30:00,208.351,208.351,208.25,208.262,4496799995.0
2006-04-21 18:45:00,208.265,208.331,208.251,208.297,2982299999.0
2006-04-21 19:00:00,208.278,208.365,208.157,208.265,2844899994.0
2006-04-21 19:15:00,208.259,208.339,208.226,208.282,3121100001.0
2006-04-21 19:30:00,208.282,208.32,208.255,208.293,3400899995.0
2006-04-21 19:45:00,208.312,208.361,208.247,208.288,2259599997.0
2006-04-21 20:00:00,208.28,208.285,208.202,208.255,2950300000.0
2006-04-21 20:15:00,208.261,208.3,208.185,208.185,3502599998.0
2006-04-21 20:30:00,208.195,208.297,208.193,208.201,4081299997.0
2006-04-21 20:45:00,208.205,208.259,207.962,207.962,3867199997.0
2006-04-21 21:00:00,207.965,208.03,207.868,207.899,3038200000.0
2006-04-21 21:15:00,207.897,207.918,207.725,207.756,3059600008.0
2006-04-21 21:30:00,207.76,207.804,207.688,207.694,1415500000.0
2006-04-21 21:45:00,207.697,207.879,207.689,207.826,1139699999.0
2006-04-21 22:00:00,207.818,207.906,207.777,207.86,1431799999.0
2006-04-21 22:15:00,207.858,207.864,207.626,207.652,1428200002.0
2006-04-21 22:30:00,207.65,207.685,207.566,207.608,1302299998.0
2006-04-21 22:45:00,207.633,207.747,207.606,207.695,1124399998.0
2006-04-23 23:00:00,207.157,207.157,206.275,206.53,859000001.0
2006-04-23 23:15:00,206.588,206.67,206.486,206.613,792300004.0
2006-04-23 23:30:00,206.63,206.752,206.515,206.635,920899998.0
2006-04-23 23:45:00,206.661,206.746,206.6,206.672,796300002.0
2006-04-24 00:00:00,206.668,206.791,206.329,206.48,767700000.0
2006-04-24 00:15:00,206.494,207.208,206.368,206.485,739500003.0
2006-04-24 00:30:00,206.477,206.83,206.477,206.826,543699999.0
2006-04-24 00:45:00,206.804,206.877,206.684,206.815,612900000.0
2006-04-24 01:00:00,206.825,206.92,206.748,206.885,735100001.0
2006-04-24 01:15:00,206.925,207.014,206.826,206.934,726099995.0
2006-04-24 01:30:00,206.987,207.08,206.86,207.0,753700002.0
2006-04-24 01:45:00,207.012,207.114,206.865,207.016,743300000.0
2006-04-24 02:00:00,207.057,207.082,206.725,206.776,718700000.0
2006-04-24 02:15:00,206.781,207.089,206.771,207.034,770700001.0
2006-04-24 02:30:00,207.041,207.069,206.805,206.857,841200002.0
2006-04-24 02:45:00,206.83,206.87,206.395,206.415,775199997.0
2006-04-24 03:00:00,206.425,206.758,206.421,206.594,760199999.0
2006-04-24 03:15:00,206.627,206.877,206.627,206.756,734000004.0
2006-04-24 03:30:00,206.764,206.97,206.74,206.909,800999999.0
2006-04-24 03:45:00,206.907,206.911,206.737,206.737,665900001.0
2006-04-24 04:00:00,206.72,206.802,206.671,206.68,843700001.0
2006-04-24 04:15:00,206.676,206.793,206.676,206.701,730400002.0
2006-04-24 04:30:00,206.703,206.726,206.628,206.695,552100001.0
2006-04-24 04:45:00,206.682,206.712,206.567,206.595,708300001.0
2006-04-24 05:00:00,206.601,206.695,206.56,206.679,695199997.0
2006-04-24 05:15:00,206.675,206.684,206.599,206.61,770000000.0
2006-04-24 05:30:00,206.629,206.732,206.611,206.708,646300001.0
2006-04-24 05:45:00,206.719,206.752,206.641,206.659,753600000.0
2006-04-24 06:00:00,206.671,206.731,206.639,206.693,656000000.0
2006-04-24 06:15:00,206.698,206.761,206.684,206.711,819700000.0
2006-04-24 06:30:00,206.717,206.741,206.673,206.7,759500002.0
2006-04-24 06:45:00,206.699,206.717,206.546,206.633,735000003.0
2006-04-24 07:00:00,206.641,206.658,206.512,206.546,825000001.0
2006-04-24 07:15:00,206.534,206.746,206.475,206.707,712399997.0
2006-04-24 07:30:00,206.695,206.712,206.59,206.643,765699995.0
2006-04-24 07:45:00,206.654,206.683,206.503,206.552,796300002.0
2006-04-24 08:00:00,206.546,206.757,206.502,206.618,652199999.0
2006-04-24 08:15:00,206.61,206.671,206.455,206.463,742199996.0
2006-04-24 08:30:00,206.45,206.657,206.41,206.586,829499997.0
2006-04-24 08:45:00,206.569,206.603,206.145,206.21,744100004.0
2006-04-24 09:00:00,206.18,206.398,206.169,206.378,751100002.0
2006-04-24 09:15:00,206.403,206.434,205.933,205.988,806400000.0
2006-04-24 09:30:00,206.012,206.048,205.708,205.757,917600001.0
2006-04-24 09:45:00,205.746,205.869,205.734,205.81,629799999.0
2006-04-24 10:00:00,205.833,205.972,205.745,205.812,666500002.0
2006-04-24 10:15:00,205.823,206.063,205.823,205.946,674600000.0
2006-04-24 10:30:00,205.967,206.246,205.967,206.045,806799999.0
2006-04-24 10:45:00,206.067,206.116,205.981,206.029,680800000.0
2006-04-24 11:00:00,206.023,206.293,206.013,206.28,708000001.0
2006-04-24 11:15:00,206.281,206.3,206.124,206.125,847099998.0
2006-04-24 11:30:00,206.113,206.178,205.991,206.131,740300001.0
2006-04-24 11:45:00,206.119,206.138,206.022,206.023,703300001.0
2006-04-24 12:00:00,206.042,206.119,205.977,206.063,829100001.0
2006-04-24 12:15:00,206.064,206.213,206.002,206.187,663899999.0
2006-04-24 12:30:00,206.186,206.197,205.893,205.933,811700000.0
2006-04-24 12:45:00,205.936,205.95,205.798,205.805,827500003.0
2006-04-24 13:00:00,205.802,205.857,205.75,205.815,863599998.0
2006-04-24 13:15:00,205.78,205.819,205.725,205.785,691399997.0
2006-04-24 13:30:00,205.783,205.8,205.589,205.658,812900002.0
2006-04-24 13:45:00,205.641,205.685,205.492,205.517,670100000.0
2006-04-24 14:00:00,205.507,205.529,205.357,205.456,878199999.0
2006-04-24 14:15:00,205.448,205.501,205.266,205.313,751400000.0
2006-04-24 14:30:00,205.298,205.555,205.251,205.454,663400002.0
2006-04-24 14:45:00,205.457,205.59,205.388,205.555,694900002.0
2006-04-24 15:00:00,205.541,205.56,205.355,205.411,679399999.0
2006-04-24 15:15:00,205.394,205.394,205.008,205.083,701299998.0
2006-04-24 15:30:00,205.095,205.252,204.918,204.922,841499998.0
2006-04-24 15:45:00,204.909,205.016,204.9,204.937,771200000.0
2006-04-24 16:00:00,204.923,205.009,204.749,204.991,672899999.0
2006-04-24 16:15:00,204.992,205.024,204.724,204.83,908900003.0
2006-04-24 16:30:00,204.817,204.907,204.732,204.732,844300000.0
2006-04-24 16:45:00,204.705,204.899,204.548,204.868,854600002.0
2006-04-24 17:00:00,204.838,205.01,204.807,204.97,693199997.0
2006-04-24 17:15:00,204.977,205.073,204.922,205.0,641600000.0
2006-04-24 17:30:00,204.984,205.049,204.861,204.872,662299997.0
2006-04-24 17:45:00,204.874,204.997,204.862,204.97,747700002.0
2006-04-24 18:00:00,204.978,205.054,204.849,204.889,7784200005.0
2006-04-24 18:15:00,204.9,204.914,204.435,204.747,7488499999.0
2006-04-24 18:30:00,204.778,204.931,204.58,204.68,4683599999.0
2006-04-24 18:45:00,204.681,204.823,204.681,204.743,3168200000.0
2006-04-24 19:00:00,204.721,204.743,204.591,204.631,3041900001.0
2006-04-24 19:15:00,204.635,204.805,204.605,204.767,3028199995.0
2006-04-24 19:30:00,204.747,204.815,204.722,204.8,3244200007.0
2006-04-24 19:45:00,204.795,204.875,204.735,204.851,2527799997.0
2006-04-24 20:00:00,204.858,204.866,204.586,204.59,2522000001.0
2006-04-24 20:15:00,204.594,204.714,204.527,204.653,3723800000.0
2006-04-24 20:30:00,204.66,204.681,204.494,204.5,4232999993.0
2006-04-24 20:45:00,204.5,204.653,204.452,204.558,3925899998.0
2006-04-24 21:00:00,204.564,204.648,204.522,204.636,3007499995.0
2006-04-24 21:15:00,204.642,204.712,204.605,204.674,2745100003.0
2006-04-24 21:30:00,204.676,204.71,204.593,204.695,1341600000.0
2006-04-24 21:45:00,204.695,204.787,204.66,204.721,1224600003.0
2006-04-24 22:00:00,204.713,204.761,204.657,204.679,1317699999.0
2006-04-24 22:15:00,204.689,204.795,204.683,204.768,1457900003.0
2006-04-24 22:30:00,204.773,204.895,204.773,204.88,1367400000.0
2006-04-24 22:45:00,204.892,204.94,204.839,204.895,1145500000.0
2006-04-24 23:00:00,204.905,204.939,204.771,204.859,729700000.0
2006-04-24 23:15:00,204.826,205.077,204.824,205.059,688000002.0
2006-04-24 23:30:00,205.073,205.073,204.93,204.95,657499998.0
2006-04-24 23:45:00,204.952,204.99,204.871,204.93,735000000.0
2006-04-25 00:00:00,204.93,204.945,204.812,204.855,708099999.0
2006-04-25 00:15:00,204.855,204.872,204.701,204.751,759200000.0
2006-04-25 00:30:00,204.755,204.824,204.712,204.74,589600001.0
2006-04-25 00:45:00,204.732,204.783,204.715,204.754,685600002.0
2006-04-25 01:00:00,204.767,204.855,204.764,204.784,738099998.0
2006-04-25 01:15:00,204.802,204.872,204.786,204.855,714299998.0
2006-04-25 01:30:00,204.86,204.957,204.851,204.886,587800001.0
2006-04-25 01:45:00,204.876,204.893,204.673,204.704,620600002.0
2006-04-25 02:00:00,204.698,204.73,204.391,204.458,808600002.0
2006-04-25 02:15:00,204.484,204.545,204.232,204.232,840300002.0
2006-04-25 02:30:00,204.241,204.394,204.234,204.295,806100000.0
2006-04-25 02:45:00,204.269,204.295,204.093,204.263,830499999.0
2006-04-25 03:00:00,204.244,204.455,204.156,204.455,714999999.0
2006-04-25 03:15:00,204.469,204.602,204.361,204.494,619899999.0
2006-04-25 03:30:00,204.471,204.472,204.317,204.317,835899997.0
2006-04-25 03:45:00,204.322,204.355,204.207,204.34,692499999.0
2006-04-25 04:00:00,204.338,204.342,204.241,204.31,857699998.0
2006-04-25 04:15:00,204.315,204.536,204.292,204.42,637600001.0
2006-04-25 04:30:00,204.43,204.522,204.426,204.483,674900001.0
2006-04-25 04:45:00,204.474,204.587,204.474,204.51,676099999.0
2006-04-25 05:00:00,204.514,204.543,204.459,204.533,690800001.0
2006-04-25 05:15:00,204.528,204.534,204.442,204.46,757200001.0
2006-04-25 05:30:00,204.467,204.524,204.429,204.469,621899999.0
2006-04-25 05:45:00,204.469,204.583,204.452,204.552,700899998.0
2006-04-25 06:00:00,204.542,204.647,204.542,204.589,650600000.0
2006-04-25 06:15:00,204.595,204.606,204.507,204.588,835900002.0
2006-04-25 06:30:00,204.583,204.709,204.583,204.632,692599999.0
2006-04-25 06:45:00,204.623,204.748,204.576,204.702,863200000.0
2006-04-25 07:00:00,204.706,204.799,204.672,204.754,745400001.0
2006-04-25 07:15:00,204.756,204.789,204.689,204.77,717599998.0
2006-04-25 07:30:00,204.767,204.912,204.754,204.83,753500002.0
2006-04-25 07:45:00,204.824,204.92,204.75,204.761,804200000.0
2006-04-25 08:00:00,204.764,204.873,204.724,204.829,673300002.0
2006-04-25 08:15:00,204.812,204.977,204.763,204.869,640900000.0
2006-04-25 08:30:00,204.88,204.896,204.711,204.726,824400002.0
2006-04-25 08:45:00,204.719,204.729,204.306,204.34,653700001.0
2006-04-25 09:00:00,204.337,204.424,204.263,204.397,639700000.0
2006-04-25 09:15:00,204.41,204.592,204.402,204.508,811099998.0
2006-04-25 09:30:00,204.51,204.539,204.382,204.41,739899996.0
2006-04-25 09:45:00,204.415,204.55,204.414,204.528,676700004.0
2006-04-25 10:00:00,204.531,204.562,204.217,204.353,784199996.0
2006-04-25 10:15:00,204.325,204.658,204.325,204.569,859900003.0
2006-04-25 10:30:00,204.577,204.595,204.448,204.5,784400000.0
2006-04-25 10:45:00,204.516,204.622,204.469,204.487,822899998.0
2006-04-25 11:00:00,204.497,204.668,204.459,204.615,672200001.0
2006-04-25 11:15:00,204.618,204.714,204.482,204.705,630600002.0
2006-04-25 11:30:00,204.699,204.714,204.56,204.56,606000002.0
2006-04-25 11:45:00,204.547,204.634,204.458,204.547,762800002.0
2006-04-25 12:00:00,204.569,204.697,204.435,204.589,738099998.0
2006-04-25 12:15:00,204.581,204.629,204.494,204.617,787200003.0
2006-04-25 12:30:00,204.627,204.681,204.594,204.611,806599999.0
2006-04-25 12:45:00,204.608,204.608,204.395,204.404,783500000.0
2006-04-25 13:00:00,204.377,204.689,204.235,204.62,823400000.0
2006-04-25 13:15:00,204.613,204.772,204.61,204.736,701399999.0
2006-04-25 13:30:00,204.707,204.719,204.59,204.641,684099996.0
2006-04-25 13:45:00,204.621,204.64,204.487,204.55,639900002.0
2006-04-25 14:00:00,204.543,204.738,204.526,204.632,725700002.0
2006-04-25 14:15:00,204.645,205.027,204.596,204.946,745199999.0
2006-04-25 14:30:00,204.944,205.095,204.944,205.046,742100003.0
2006-04-25 14:45:00,205.041,205.087,204.984,205.047,808800000.0
2006-04-25 15:00:00,205.063,205.321,205.044,205.171,744000002.0
2006-04-25 15:15:00,205.171,205.247,205.053,205.237,737800000.0
2006-04-25 15:30:00,205.245,205.493,205.239,205.271,681800002.0
2006-04-25 15:45:00,205.265,205.309,205.098,205.103,845399997.0
2006-04-25 16:00:00,205.105,205.242,204.888,204.932,643500003.0
2006-04-25 16:15:00,204.956,205.137,204.869,205.038,756900000.0
2006-04-25 16:30:00,205.018,205.249,205.016,205.208,702299999.0
2006-04-25 16:45:00,205.197,205.314,205.144,205.169,880100001.0
2006-04-25 17:00:00,205.174,205.238,204.937,204.937,782799999.0
2006-04-25 17:15:00,204.946,205.234,204.935,205.215,826300002.0
2006-04-25 17:30:00,205.196,205.217,205.113,205.117,775800004.0
2006-04-25 17:45:00,205.129,205.231,205.071,205.224,806199996.0
2006-04-25 18:00:00,205.248,205.353,205.239,205.265,7902700000.0
2006-04-25 18:15:00,205.262,205.331,205.209,205.296,7577699997.0
2006-04-25 18:30:00,205.309,205.362,205.256,205.354,4543299995.0
2006-04-25 18:45:00,205.361,205.407,205.289,205.306,3081000001.0
2006-04-25 19:00:00,205.3,205.384,205.286,205.322,2876399997.0
2006-04-25 19:15:00,205.327,205.328,205.2,205.28,3087999999.0
2006-04-25 19:30:00,205.266,205.282,205.202,205.222,3309500001.0
2006-04-25 19:45:00,205.229,205.261,205.202,205.243,2180400005.0
2006-04-25 20:00:00,205.251,205.262,205.163,205.194,2659999999.0
2006-04-25 20:15:00,205.191,205.291,205.136,205.227,3427000003.0
2006-04-25 20:30:00,205.229,205.34,205.207,205.34,4117700001.0
2006-04-25 20:45:00,205.368,205.368,205.25,205.312,4008700006.0
2006-04-25 21:00:00,205.326,205.383,205.269,205.37,2966100002.0
2006-04-25 21:15:00,205.369,205.402,205.274,205.29,2860700007.0
2006-04-25 21:30:00,205.286,205.316,205.211,205.225,1404300000.0
2006-04-25 21:45:00,205.225,205.272,205.204,205.252,1244399999.0
2006-04-25 22:00:00,205.241,205.336,205.24,205.303,1411500007.0
2006-04-25 22:15:00,205.301,205.325,205.195,205.28,1587300007.0
2006-04-25 22:30:00,205.281,205.294,205.161,205.169,1427500002.0
2006-04-25 22:45:00,205.175,205.312,205.168,205.275,1113900003.0
2006-04-25 23:00:00,205.277,205.309,205.212,205.265,730200000.0
2006-04-25 23:15:00,205.285,205.285,205.173,205.173,768600002.0
2006-04-25 23:30:00,205.203,205.26,205.176,205.21,745200003.0
2006-04-25 23:45:00,205.215,205.315,205.2,205.267,744600000.0
2006-04-26 00:00:00,205.277,205.314,205.193,205.275,758200001.0
2006-04-26 00:15:00,205.303,205.479,205.303,205.465,706500000.0
2006-04-26 00:30:00,205.447,205.477,205.352,205.432,767499997.0
2006-04-26 00:45:00,205.415,205.437,205.37,205.379,555400001.0
2006-04-26 01:00:00,205.377,205.457,205.352,205.433,720900002.0
2006-04-26 01:15:00,205.439,205.486,205.408,205.452,695599999.0
2006-04-26 01:30:00,205.427,205.472,205.222,205.242,660400000.0
2006-04-26 01:45:00,205.241,205.378,205.195,205.361,674000000.0
2006-04-26 02:00:00,205.361,205.393,205.241,205.372,732200001.0
2006-04-26 02:15:00,205.37,205.395,205.322,205.359,733499999.0
2006-04-26 02:30:00,205.355,205.376,205.281,205.34,777400000.0
2006-04-26 02:45:00,205.325,205.483,205.323,205.396,715999998.0
2006-04-26 03:00:00,205.39,205.43,205.364,205.417,739000000.0
2006-04-26 03:15:00,205.448,205.489,205.365,205.403,704200001.0
2006-04-26 03:30:00,205.396,205.407,205.197,205.269,899400002.0
2006-04-26 03:45:00,205.27,205.375,205.241,205.348,669600000.0
2006-04-26 04:00:00,205.341,205.4,205.258,205.275,779000002.0
2006-04-26 04:15:00,205.28,205.387,205.261,205.32,736200001.0
2006-04-26 04:30:00,205.329,205.398,205.303,205.35,771500003.0
2006-04-26 04:45:00,205.34,205.455,205.323,205.41,677800002.0
2006-04-26 05:00:00,205.417,205.51,205.369,205.46,788400000.0
2006-04-26 05:15:00,205.463,205.621,205.46,205.592,723100002.0
2006-04-26 05:30:00,205.622,205.636,205.511,205.592,579900001.0
2006-04-26 05:45:00,205.57,205.758,205.472,205.548,840300000.0
2006-04-26 06:00:00,205.563,205.677,205.549,205.675,695900001.0
2006-04-26 06:15:00,205.685,205.685,205.515,205.515,741899999.0
2006-04-26 06:30:00,205.509,205.589,205.484,205.552,783600006.0
2006-04-26 06:45:00,205.551,205.665,205.524,205.661,710100001.0
2006-04-26 07:00:00,205.663,205.736,205.602,205.683,721899999.0
2006-04-26 07:15:00,205.698,205.806,205.684,205.805,707700000.0
2006-04-26 07:30:00,205.786,205.826,205.605,205.63,674399998.0
2006-04-26 07:45:00,205.637,205.69,205.502,205.55,827200000.0
2006-04-26 08:00:00,205.553,205.615,205.364,205.368,903600001.0
2006-04-26 08:15:00,205.352,205.436,205.332,205.391,744899999.0
2006-04-26 08:30:00,205.362,205.502,205.328,205.435,821000001.0
2006-04-26 08:45:00,205.43,205.595,205.43,205.547,813699999.0
2006-04-26 09:00:00,205.546,205.546,205.292,205.294,744000003.0
2006-04-26 09:15:00,205.296,205.524,205.283,205.477,779300001.0
2006-04-26 09:30:00,205.474,205.503,205.362,205.503,666799999.0
2006-04-26 09:45:00,205.498,205.506,205.282,205.324,764699998.0
2006-04-26 10:00:00,205.325,205.443,205.287,205.417,673099999.0
2006-04-26 10:15:00,205.427,205.427,205.286,205.335,672600001.0
2006-04-26 10:30:00,205.326,205.384,205.104,205.195,956799999.0
2006-04-26 10:45:00,205.209,205.298,205.18,205.298,778400000.0
2006-04-26 11:00:00,205.314,205.316,205.177,205.206,686500002.0
2006-04-26 11:15:00,205.216,205.452,205.205,205.438,647499999.0
2006-04-26 11:30:00,205.432,205.439,205.278,205.281,841600001.0
2006-04-26 11:45:00,205.284,205.431,205.266,205.417,791500000.0
2006-04-26 12:00:00,205.433,205.638,205.341,205.588,821100001.0
2006-04-26 12:15:00,205.59,205.605,205.441,205.445,790900003.0
2006-04-26 12:30:00,205.434,205.574,205.428,205.556,732099998.0
2006-04-26 12:45:00,205.553,205.675,205.422,205.473,757400001.0
2006-04-26 13:00:00,205.473,205.537,205.353,205.371,732000000.0
2006-04-26 13:15:00,205.381,205.436,205.279,205.283,685000001.0
2006-04-26 13:30:00,205.27,205.365,205.243,205.364,738599998.0
2006-04-26 13:45:00,205.351,205.42,205.257,205.339,820800003.0
2006-04-26 14:00:00,205.34,205.365,205.162,205.22,616600002.0
2006-04-26 14:15:00,205.234,205.279,205.149,205.197,790500004.0
2006-04-26 14:30:00,205.167,205.422,205.079,205.355,636799998.0
2006-04-26 14:45:00,205.367,205.452,205.19,205.445,791200000.0
2006-04-26 15:00:00,205.45,205.45,205.179,205.243,756400001.0
2006-04-26 15:15:00,205.217,205.349,205.143,205.271,766700003.0
2006-04-26 15:30:00,205.269,205.287,205.027,205.15,888500000.0
2006-04-26 15:45:00,205.146,205.194,205.004,205.08,743800001.0
2006-04-26 16:00:00,205.043,205.181,204.957,205.07,647900002.0
2006-04-26 16:15:00,205.085,205.109,204.855,204.929,704300001.0
2006-04-26 16:30:00,204.934,205.047,204.861,205.04,736100000.0
2006-04-26 16:45:00,205.044,205.265,205.019,205.265,828600002.0
2006-04-26 17:00:00,205.255,205.326,205.065,205.115,889900002.0
2006-04-26 17:15:00,205.125,205.151,205.031,205.125,762800000.0
2006-04-26 17:30:00,205.133,205.227,205.103,205.211,823900000.0
2006-04-26 17:45:00,205.219,205.265,205.156,205.245,734500000.0
2006-04-26 18:00:00,205.304,205.377,205.099,205.116,8063400000.0
2006-04-26 18:15:00,205.114,205.217,205.055,205.168,7880900004.0
2006-04-26 18:30:00,205.186,205.218,205.149,205.208,4287000000.0
2006-04-26 18:45:00,205.213,205.215,205.043,205.089,3291499999.0
2006-04-26 19:00:00,205.073,205.232,205.013,205.166,3090500002.0
2006-04-26 19:15:00,205.173,205.253,205.104,205.196,3220400002.0
2006-04-26 19:30:00,205.184,205.218,204.885,204.903,3151500008.0
2006-04-26 19:45:00,204.905,204.948,204.826,204.879,2453199998.0
2006-04-26 20:00:00,204.876,204.969,204.838,204.886,2842399999.0
2006-04-26 20:15:00,204.876,204.88,204.699,204.743,3389699999.0
2006-04-26 20:30:00,204.745,204.838,204.664,204.816,4125600000.0
2006-04-26 20:45:00,204.824,204.83,204.582,204.611,3845300002.0
2006-04-26 21:00:00,204.611,204.763,204.604,204.737,3093299994.0
2006-04-26 21:15:00,204.728,204.775,204.699,204.733,3104900003.0
2006-04-26 21:30:00,204.728,204.73,204.642,204.696,1414800003.0
2006-04-26 21:45:00,204.699,204.722,204.66,204.671,1142199997.0
2006-04-26 22:00:00,204.663,204.732,204.627,204.66,1547599998.0
2006-04-26 22:15:00,204.661,204.681,204.59,204.61,1497100002.0
2006-04-26 22:30:00,204.607,204.673,204.542,204.649,1245000001.0
2006-04-26 22:45:00,204.65,204.714,204.608,204.689,1104500005.0
2006-04-26 23:00:00,204.678,204.739,204.535,204.584,851299998.0
2006-04-26 23:15:00,204.55,204.74,204.527,204.699,781200003.0
2006-04-26 23:30:00,204.731,204.827,204.719,204.778,790800001.0
2006-04-26 23:45:00,204.77,204.772,204.64,204.747,751200005.0
2006-04-27 00:00:00,204.775,204.815,204.707,204.722,644100000.0
2006-04-27 00:15:00,204.718,204.774,204.67,204.768,837299999.0
2006-04-27 00:30:00,204.765,204.792,204.714,204.775,608600000.0
2006-04-27 00:45:00,204.775,204.805,204.71,204.728,602500002.0
2006-04-27 01:00:00,204.739,204.838,204.727,204.774,720099997.0
2006-04-27 01:15:00,204.794,204.864,204.775,204.822,741799999.0
2006-04-27 01:30:00,204.825,204.826,204.71,204.741,668000001.0
2006-04-27 01:45:00,204.74,204.782,204.65,204.757,789000002.0
2006-04-27 02:00:00,204.775,204.787,204.671,204.754,806000003.0
2006-04-27 02:15:00,204.75,204.831,204.741,204.82,836700000.0
2006-04-27 02:30:00,204.835,204.857,204.8,204.821,760400003.0
2006-04-27 02:45:00,204.796,204.871,204.705,204.835,827500005.0
2006-04-27 03:00:00,204.835,204.88,204.775,204.852,787600000.0
2006-04-27 03:15:00,204.853,204.891,204.712,204.799,750900000.0
2006-04-27 03:30:00,204.795,204.848,204.722,204.795,776000000.0
2006-04-27 03:45:00,204.785,204.804,204.732,204.762,679700000.0
2006-04-27 04:00:00,204.752,204.807,204.739,204.785,673800001.0
2006-04-27 04:15:00,204.788,204.798,204.693,204.702,684599998.0
2006-04-27 04:30:00,204.707,204.792,204.691,204.752,654000000.0
2006-04-27 04:45:00,204.74,204.795,204.735,204.735,658700000.0
2006-04-27 05:00:00,204.743,204.791,204.729,204.753,828700000.0
2006-04-27 05:15:00,204.751,204.822,204.743,204.788,639699997.0
2006-04-27 05:30:00,204.8,204.823,204.769,204.823,631600000.0
2006-04-27 05:45:00,204.826,204.857,204.793,204.825,729500000.0
2006-04-27 06:00:00,204.83,204.84,204.762,204.771,629000004.0
2006-04-27 06:15:00,204.773,204.774,204.674,204.741,708800003.0
2006-04-27 06:30:00,204.733,204.752,204.676,204.752,686999997.0
2006-04-27 06:45:00,204.752,204.775,204.724,204.755,714100002.0
2006-04-27 07:00:00,204.738,204.785,204.68,204.703,704199998.0
2006-04-27 07:15:00,204.707,204.743,204.668,204.709,661699999.0
2006-04-27 07:30:00,204.702,204.735,204.645,204.69,664600000.0
2006-04-27 07:45:00,204.69,204.707,204.634,204.641,789199999.0
2006-04-27 08:00:00,204.644,204.687,204.532,204.679,607800000.0
2006-04-27 08:15:00,204.669,204.742,204.629,204.645,897900000.0
2006-04-27 08:30:00,204.651,204.704,204.579,204.679,710300000.0
2006-04-27 08:45:00,204.672,204.79,204.609,204.676,632300002.0
2006-04-27 09:00:00,204.67,204.774,204.616,204.632,567299999.0
2006-04-27 09:15:00,204.619,204.664,204.558,204.605,861399998.0
2006-04-27 09:30:00,204.612,204.656,204.568,204.64,691000003.0
2006-04-27 09:45:00,204.653,204.673,204.438,204.5,811799994.0
2006-04-27 10:00:00,204.513,204.682,204.513,204.612,687600002.0
2006-04-27 10:15:00,204.594,204.626,204.494,204.62,718899999.0
2006-04-27 10:30:00,204.63,204.681,204.597,204.65,787000003.0
2006-04-27 10:45:00,204.662,204.662,204.556,204.65,843099999.0
2006-04-27 11:00:00,204.648,204.68,204.547,204.68,597100000.0
2006-04-27 11:15:00,204.679,204.691,204.585,204.586,685999999.0
2006-04-27 11:30:00,204.587,204.618,204.428,204.525,626299998.0
2006-04-27 11:45:00,204.52,204.597,204.462,204.597,700399999.0
2006-04-27 12:00:00,204.602,204.602,204.093,204.127,656200001.0
2006-04-27 12:15:00,204.124,204.294,203.988,204.006,839700000.0
2006-04-27 12:30:00,203.972,204.492,203.832,204.25,730000002.0
2006-04-27 12:45:00,204.276,204.355,204.068,204.15,824600001.0
2006-04-27 13:00:00,204.159,204.363,204.135,204.337,751999998.0
2006-04-27 13:15:00,204.329,204.46,204.32,204.432,822500001.0
2006-04-27 13:30:00,204.418,204.617,204.294,204.617,684600001.0
2006-04-27 13:45:00,204.609,204.842,204.569,204.761,757100000.0
2006-04-27 14:00:00,204.757,205.174,204.757,205.033,749900000.0
2006-04-27 14:15:00,205.027,205.159,204.939,205.095,648299998.0
2006-04-27 14:30:00,205.009,205.19,205.009,205.166,690800002.0
2006-04-27 14:45:00,205.153,205.302,205.074,205.228,740500000.0
2006-04-27 15:00:00,205.235,205.315,205.18,205.272,648199999.0
2006-04-27 15:15:00,205.261,205.261,205.127,205.137,630900001.0
2006-04-27 15:30:00,205.138,205.255,205.088,205.219,818000000.0
2006-04-27 15:45:00,205.206,205.314,205.192,205.285,816999998.0
2006-04-27 16:00:00,205.27,205.295,204.731,204.875,611900003.0
2006-04-27 16:15:00,204.913,205.108,204.897,205.097,690700003.0
2006-04-27 16:30:00,205.131,205.517,205.118,205.437,789999999.0
2006-04-27 16:45:00,205.436,205.624,205.389,205.442,816199999.0
2006-04-27 17:00:00,205.459,205.614,205.342,205.372,639500000.0
2006-04-27 17:15:00,205.383,205.408,205.217,205.261,719099999.0
2006-04-27 17:30:00,205.267,205.455,205.178,205.45,820500007.0
2006-04-27 17:45:00,205.459,205.586,205.266,205.266,784599999.0
2006-04-27 18:00:00,205.285,205.333,205.129,205.318,7659799998.0
2006-04-27 18:15:00,205.319,205.489,205.269,205.301,7807799990.0
2006-04-27 18:30:00,205.302,205.455,205.284,205.427,4716200007.0
2006-04-27 18:45:00,205.43,205.479,205.355,205.423,3123500003.0
2006-04-27 19:00:00,205.412,205.433,205.332,205.376,2840299997.0
2006-04-27 19:15:00,205.391,205.446,205.372,205.423,3232499995.0
2006-04-27 19:30:00,205.425,205.474,205.375,205.375,3335299992.0
2006-04-27 19:45:00,205.383,205.477,205.361,205.425,2458699997.0
2006-04-27 20:00:00,205.43,205.526,205.408,205.489,2892000007.0
2006-04-27 20:15:00,205.487,205.487,205.407,205.432,3331400000.0
2006-04-27 20:30:00,205.44,205.477,205.409,205.421,3926500004.0
2006-04-27 20:45:00,205.43,205.632,205.398,205.611,4115100006.0
2006-04-27 21:00:00,205.605,205.692,205.543,205.623,3023700002.0
2006-04-27 21:15:00,205.624,205.786,205.616,205.775,2837399998.0
2006-04-27 21:30:00,205.783,205.809,205.68,205.694,1287799999.0
2006-04-27 21:45:00,205.698,205.702,205.55,205.602,1126700002.0
2006-04-27 22:00:00,205.592,205.65,205.567,205.592,1449500001.0
2006-04-27 22:15:00,205.589,205.615,205.512,205.519,1398700003.0
2006-04-27 22:30:00,205.52,205.597,205.505,205.575,1440700003.0
2006-04-27 22:45:00,205.575,205.674,205.533,205.552,1099999999.0
2006-04-27 23:00:00,205.55,205.565,205.23,205.402,710199998.0
2006-04-27 23:15:00,205.447,205.598,205.388,205.47,825200002.0
2006-04-27 23:30:00,205.498,205.599,205.442,205.517,756499999.0
2006-04-27 23:45:00,205.51,205.539,205.415,205.443,652899998.0
2006-04-28 00:00:00,205.45,205.53,205.401,205.507,838399995.0
2006-04-28 00:15:00,205.508,205.624,205.457,205.493,857800001.0
2006-04-28 00:30:00,205.491,205.543,205.352,205.425,660199999.0
2006-04-28 00:45:00,205.422,205.544,205.412,205.501,642400002.0
2006-04-28 01:00:00,205.518,205.538,205.484,205.495,712200002.0
2006-04-28 01:15:00,205.508,205.518,205.378,205.378,732700002.0
2006-04-28 01:30:00,205.37,205.514,205.355,205.488,685199999.0
2006-04-28 01:45:00,205.492,205.511,205.411,205.475,700199998.0
2006-04-28 02:00:00,205.471,205.672,205.454,205.635,701799996.0
2006-04-28 02:15:00,205.63,205.64,205.42,205.538,707199999.0
2006-04-28 02:30:00,205.53,205.672,205.512,205.647,750500001.0
2006-04-28 02:45:00,205.641,205.837,205.631,205.827,778699993.0
2006-04-28 03:00:00,205.825,205.863,205.606,205.655,550099999.0
2006-04-28 03:15:00,205.674,205.763,205.674,205.7,864899998.0
2006-04-28 03:30:00,205.682,205.847,205.674,205.677,801799997.0
2006-04-28 03:45:00,205.679,205.767,205.628,205.765,718299997.0
2006-04-28 04:00:00,205.784,205.806,205.65,205.678,641000000.0
2006-04-28 04:15:00,205.684,205.744,205.661,205.698,707700000.0
2006-04-28 04:30:00,205.7,205.78,205.645,205.743,610500000.0
2006-04-28 04:45:00,205.732,205.747,205.648,205.663,674400001.0
2006-04-28 05:00:00,205.664,205.727,205.632,205.717,676299998.0
2006-04-28 05:15:00,205.715,205.814,205.715,205.776,796200001.0
2006-04-28 05:30:00,205.793,205.813,205.765,205.811,672799998.0
2006-04-28 05:45:00,205.815,205.85,205.774,205.78,723900001.0
2006-04-28 06:00:00,205.787,205.907,205.787,205.836,746300002.0
2006-04-28 06:15:00,205.835,205.848,205.775,205.798,692100002.0
2006-04-28 06:30:00,205.793,205.797,205.721,205.738,714600000.0
2006-04-28 06:45:00,205.735,205.74,205.647,205.715,683700005.0
2006-04-28 07:00:00,205.71,205.755,205.695,205.725,741699999.0
2006-04-28 07:15:00,205.727,205.763,205.689,205.762,729399999.0
2006-04-28 07:30:00,205.781,205.798,205.669,205.669,621500002.0
2006-04-28 07:45:00,205.675,205.712,205.597,205.606,793099998.0
2006-04-28 08:00:00,205.622,205.664,205.463,205.478,618100002.0
2006-04-28 08:15:00,205.461,205.612,205.45,205.57,844000003.0
2006-04-28 08:30:00,205.552,205.857,205.552,205.811,787100001.0
2006-04-28 08:45:00,205.814,206.028,205.54,205.679,682400001.0
2006-04-28 09:00:00,205.661,205.708,205.618,205.662,664499999.0
2006-04-28 09:15:00,205.67,205.861,205.657,205.821,722399999.0
2006-04-28 09:30:00,205.821,205.982,205.815,205.876,731700000.0
2006-04-28 09:45:00,205.883,205.996,205.861,205.88,851200002.0
2006-04-28 10:00:00,205.887,206.061,205.887,206.061,599300000.0
2006-04-28 10:15:00,206.066,206.066,205.928,205.944,633400003.0
2006-04-28 10:30:00,205.944,206.118,205.917,205.955,638099999.0
2006-04-28 10:45:00,205.973,206.023,205.713,205.846,631700002.0
2006-04-28 11:00:00,205.854,205.926,205.827,205.918,707100001.0
2006-04-28 11:15:00,205.911,206.034,205.889,205.975,809199999.0
2006-04-28 11:30:00,205.98,206.195,205.979,206.189,678299998.0
2006-04-28 11:45:00,206.197,206.422,206.177,206.41,744700000.0
2006-04-28 12:00:00,206.42,206.439,206.299,206.312,742099996.0
2006-04-28 12:15:00,206.319,206.424,206.313,206.368,739800001.0
2006-04-28 12:30:00,206.354,206.382,206.195,206.348,676200001.0
2006-04-28 12:45:00,206.345,206.345,206.125,206.237,724199999.0
2006-04-28 13:00:00,206.24,206.313,206.207,206.288,768600003.0
2006-04-28 13:15:00,206.281,206.358,206.231,206.302,726899999.0
2006-04-28 13:30:00,206.294,206.454,206.269,206.439,771500003.0
2006-04-28 13:45:00,206.419,206.548,206.298,206.445,694799997.0
2006-04-28 14:00:00,206.429,206.462,206.29,206.322,725800000.0
2006-04-28 14:15:00,206.331,206.436,206.211,206.352,801600003.0
2006-04-28 14:30:00,206.318,206.418,206.202,206.38,718300002.0
2006-04-28 14:45:00,206.372,206.452,206.328,206.45,923300000.0
2006-04-28 15:00:00,206.439,206.583,206.437,206.513,806600000.0
2006-04-28 15:15:00,206.52,206.545,206.311,206.358,802599995.0
2006-04-28 15:30:00,206.362,206.402,206.207,206.225,677300002.0
2006-04-28 15:45:00,206.222,206.458,206.222,206.453,744499999.0
2006-04-28 16:00:00,206.447,206.477,206.339,206.339,678599998.0
2006-04-28 16:15:00,206.353,206.479,206.235,206.305,687299999.0
2006-04-28 16:30:00,206.295,206.896,206.269,206.832,755900001.0
2006-04-28 16:45:00,206.823,207.389,206.823,207.389,891200001.0
2006-04-28 17:00:00,207.337,207.467,207.131,207.304,748199999.0
2006-04-28 17:15:00,207.305,207.417,207.12,207.13,792300000.0
2006-04-28 17:30:00,207.125,207.267,207.067,207.124,647300001.0
2006-04-28 17:45:00,207.131,207.255,207.107,207.108,874700003.0
2006-04-28 18:00:00,207.12,207.197,206.863,207.004,7745199990.0
2006-04-28 18:15:00,207.012,207.098,206.999,207.035,7627999999.0
2006-04-28 18:30:00,207.039,207.055,206.845,206.854,4563900004.0
2006-04-28 18:45:00,206.878,207.071,206.876,207.058,3075199999.0
2006-04-28 19:00:00,207.058,207.191,206.964,206.994,2820699998.0
2006-04-28 19:15:00,206.989,207.172,206.959,207.165,2988499992.0
2006-04-28 19:30:00,207.158,207.163,206.97,207.063,3185100004.0
2006-04-28 19:45:00,207.067,207.089,206.982,207.042,2365199996.0
2006-04-28 20:00:00,207.046,207.208,206.982,207.192,2918100011.0
2006-04-28 20:15:00,207.196,207.22,207.024,207.03,3676200008.0
2006-04-28 20:30:00,207.033,207.058,206.912,206.952,3843100002.0
2006-04-28 20:45:00,206.966,207.05,206.957,207.006,4073799996.0
2006-04-28 21:00:00,207.014,207.1,206.984,207.089,2956799999.0
2006-04-28 21:15:00,207.076,207.204,207.028,207.193,3141100002.0
2006-04-28 21:30:00,207.188,207.291,207.173,207.291,1367800000.0
2006-04-28 21:45:00,207.315,207.467,207.315,207.426,1208600001.0
2006-04-28 22:00:00,207.425,207.614,207.425,207.54,1391599997.0
2006-04-28 22:15:00,207.558,207.631,207.558,207.573,1473799997.0
2006-04-28 22:30:00,207.568,207.628,207.549,207.606,1486800002.0
2006-04-28 22:45:00,207.613,207.65,207.529,207.624,1227200000.0
2006-04-30 23:00:00,207.406,207.416,207.143,207.247,842999998.0
2006-04-30 23:15:00,207.246,207.284,207.196,207.263,772700003.0
2006-04-30 23:30:00,207.275,207.33,207.211,207.233,728499998.0
2006-04-30 23:45:00,207.23,207.289,207.179,207.208,804500004.0
2006-05-01 00:00:00,207.235,207.335,207.208,207.295,817500001.0
2006-05-01 00:15:00,207.286,207.34,207.273,207.333,804900001.0
2006-05-01 00:30:00,207.287,207.525,207.243,207.369,674700005.0
2006-05-01 00:45:00,207.355,207.417,207.331,207.333,777299999.0
2006-05-01 01:00:00,207.338,207.361,207.243,207.306,821799999.0
2006-05-01 01:15:00,207.338,207.463,207.338,207.407,672399999.0
2006-05-01 01:30:00,207.415,207.486,207.381,207.462,788499997.0
2006-05-01 01:45:00,207.46,207.469,207.36,207.387,771399999.0
2006-05-01 02:00:00,207.375,207.662,207.375,207.532,642700001.0
2006-05-01 02:15:00,207.521,207.537,207.354,207.369,721399999.0
2006-05-01 02:30:00,207.356,207.374,207.18,207.202,761200003.0
2006-05-01 02:45:00,207.188,207.19,207.043,207.177,794499996.0
2006-05-01 03:00:00,207.169,207.215,206.991,207.015,610500000.0
2006-05-01 03:15:00,207.001,207.082,206.948,206.974,745099999.0
2006-05-01 03:30:00,206.956,207.035,206.882,207.009,777800000.0
2006-05-01 03:45:00,207.007,207.123,206.967,207.071,695199998.0
2006-05-01 04:00:00,207.06,207.097,206.731,206.773,654500001.0
2006-05-01 04:15:00,206.785,206.785,206.281,206.352,769100001.0
2006-05-01 04:30:00,206.327,206.381,206.155,206.379,735999997.0
2006-05-01 04:45:00,206.365,206.428,206.31,206.33,801399997.0
2006-05-01 05:00:00,206.337,206.448,206.337,206.448,813000000.0
2006-05-01 05:15:00,206.439,206.685,206.439,206.678,793500002.0
2006-05-01 05:30:00,206.698,206.708,206.582,206.666,791099993.0
2006-05-01 05:45:00,206.664,206.678,206.56,206.619,703299999.0
2006-05-01 06:00:00,206.612,206.847,206.572,206.766,674200000.0
2006-05-01 06:15:00,206.775,206.822,206.709,206.71,771000001.0
2006-05-01 06:30:00,206.696,206.696,206.554,206.562,789900003.0
2006-05-01 06:45:00,206.565,206.76,206.55,206.727,704599998.0
2006-05-01 07:00:00,206.71,206.729,206.563,206.569,779100000.0
2006-05-01 07:15:00,206.555,206.571,206.464,206.555,749500004.0
2006-05-01 07:30:00,206.551,206.61,206.551,206.593,746200002.0
2006-05-01 07:45:00,206.605,206.665,206.547,206.574,869700001.0
2006-05-01 08:00:00,206.581,206.598,206.442,206.474,651100001.0
2006-05-01 08:15:00,206.5,206.532,206.438,206.479,666900002.0
2006-05-01 08:30:00,206.484,206.588,206.406,206.42,792200003.0
2006-05-01 08:45:00,206.414,206.577,206.409,206.48,688300003.0
2006-05-01 09:00:00,206.468,206.531,206.438,206.52,813900001.0
2006-05-01 09:15:00,206.529,206.555,206.429,206.441,788100000.0
2006-05-01 09:30:00,206.449,206.536,206.449,206.51,693700003.0
2006-05-01 09:45:00,206.512,206.519,206.47,206.5,693700001.0
2006-05-01 10:00:00,206.49,206.535,206.465,206.53,691700001.0
2006-05-01 10:15:00,206.528,206.566,206.388,206.554,647100000.0
2006-05-01 10:30:00,206.568,206.67,206.536,206.65,773499995.0
2006-05-01 10:45:00,206.665,206.687,206.551,206.623,662699999.0
2006-05-01 11:00:00,206.623,206.648,206.564,206.627,555200000.0
2006-05-01 11:15:00,206.622,206.698,206.618,206.635,622299999.0
2006-05-01 11:30:00,206.648,206.735,206.639,206.69,856400004.0
2006-05-01 11:45:00,206.688,206.752,206.66,206.66,774600000.0
2006-05-01 12:00:00,206.664,206.688,206.603,206.611,771999998.0
2006-05-01 12:15:00,206.607,206.67,206.59,206.65,686100003.0
2006-05-01 12:30:00,206.639,206.699,206.626,206.638,817799995.0
2006-05-01 12:45:00,206.642,206.685,206.587,206.593,735500003.0
2006-05-01 13:00:00,206.585,206.698,206.57,206.698,868899999.0
2006-05-01 13:15:00,206.682,206.692,206.386,206.431,898800003.0
2006-05-01 13:30:00,206.441,206.599,206.43,206.566,755900004.0
2006-05-01 13:45:00,206.551,206.67,206.551,206.635,722699998.0
2006-05-01 14:00:00,206.628,206.704,206.555,206.6,749399997.0
2006-05-01 14:15:00,206.616,206.83,206.587,206.623,716100001.0
2006-05-01 14:30:00,206.583,206.626,206.325,206.369,701500003.0
2006-05-01 14:45:00,206.364,206.433,206.26,206.42,834200004.0
2006-05-01 15:00:00,206.418,206.678,206.412,206.66,793300003.0
2006-05-01 15:15:00,206.669,206.802,206.622,206.715,829600001.0
2006-05-01 15:30:00,206.72,207.013,206.699,207.001,805700000.0
2006-05-01 15:45:00,206.996,206.999,206.759,206.797,735399999.0
2006-05-01 16:00:00,206.816,207.063,206.774,207.052,753300001.0
2006-05-01 16:15:00,207.062,207.071,206.795,207.021,743799999.0
2006-05-01 16:30:00,207.025,207.085,206.742,206.765,754099999.0
2006-05-01 16:45:00,206.755,207.054,206.755,206.919,746199998.0
2006-05-01 17:00:00,206.932,206.947,206.702,206.702,842200001.0
2006-05-01 17:15:00,206.714,206.878,206.635,206.878,711600000.0
2006-05-01 17:30:00,206.863,207.005,206.676,206.725,801800003.0
2006-05-01 17:45:00,206.752,206.798,206.626,206.677,643799999.0
2006-05-01 18:00:00,206.689,206.801,206.629,206.801,8181800000.0
2006-05-01 18:15:00,206.827,206.856,206.71,206.745,7672699995.0
2006-05-01 18:30:00,206.756,206.84,206.726,206.745,4726500007.0
2006-05-01 18:45:00,206.747,206.805,206.675,206.75,2765300000.0
2006-05-01 19:00:00,206.728,206.824,206.7,206.73,2815000005.0
2006-05-01 19:15:00,206.73,206.825,206.691,206.782,3251200001.0
2006-05-01 19:30:00,206.785,206.946,206.77,206.91,3271299997.0
2006-05-01 19:45:00,206.92,207.003,206.917,206.965,2158800001.0
2006-05-01 20:00:00,206.965,206.99,206.907,206.95,2854199997.0
2006-05-01 20:15:00,206.953,206.986,206.864,206.936,3464399995.0
2006-05-01 20:30:00,206.945,207.015,206.893,206.963,3881299995.0
2006-05-01 20:45:00,206.958,206.974,206.85,206.913,3945800004.0
2006-05-01 21:00:00,206.905,207.031,206.882,206.981,2960400000.0
2006-05-01 21:15:00,206.964,207.183,206.827,206.971,3079900003.0
2006-05-01 21:30:00,206.981,207.165,206.954,207.04,1297600001.0
2006-05-01 21:45:00,207.026,207.04,206.791,206.82,1302599997.0
2006-05-01 22:00:00,206.793,206.886,206.745,206.784,1548699996.0
2006-05-01 22:15:00,206.788,206.936,206.751,206.927,1618900001.0
2006-05-01 22:30:00,206.931,206.931,206.782,206.798,1403599996.0
2006-05-01 22:45:00,206.802,206.908,206.785,206.897,1083000004.0
2006-05-01 23:00:00,206.918,207.081,206.918,206.963,893699997.0
2006-05-01 23:15:00,207.042,207.052,206.905,206.96,802600001.0
2006-05-01 23:30:00,206.97,207.157,206.934,206.99,641800000.0
2006-05-01 23:45:00,206.995,207.178,206.977,207.122,740100002.0
2006-05-02 00:00:00,207.153,207.349,207.133,207.323,730500001.0
2006-05-02 00:15:00,207.328,207.379,207.019,207.225,691200000.0
2006-05-02 00:30:00,207.231,207.297,207.051,207.247,553100000.0
2006-05-02 00:45:00,207.265,207.305,207.16,207.16,601700001.0
2006-05-02 01:00:00,207.167,207.381,207.16,207.326,685799999.0
2006-05-02 01:15:00,207.335,207.412,207.288,207.296,706599998.0
2006-05-02 01:30:00,207.286,207.337,207.208,207.31,737299997.0
2006-05-02 01:45:00,207.301,207.314,207.214,207.24,687399998.0
2006-05-02 02:00:00,207.226,207.356,207.18,207.333,750700002.0
2006-05-02 02:15:00,207.34,207.463,207.299,207.39,765300001.0
2006-05-02 02:30:00,207.383,207.402,207.241,207.294,810600002.0
2006-05-02 02:45:00,207.285,207.397,207.208,207.323,826800001.0
2006-05-02 03:00:00,207.308,207.308,207.147,207.147,672000000.0
2006-05-02 03:15:00,207.162,207.239,207.056,207.16,762600002.0
2006-05-02 03:30:00,207.156,207.269,207.118,207.267,783500000.0
2006-05-02 03:45:00,207.278,207.346,207.271,207.312,803500003.0
2006-05-02 04:00:00,207.303,207.303,207.227,207.238,766999999.0
2006-05-02 04:15:00,207.23,207.285,207.148,207.262,843500005.0
2006-05-02 04:30:00,207.267,207.274,207.167,207.205,678400003.0
2006-05-02 04:45:00,207.2,207.3,207.2,207.269,660700001.0
2006-05-02 05:00:00,207.28,207.341,207.261,207.324,783800001.0
2006-05-02 05:15:00,207.32,207.329,207.208,207.247,782599999.0
2006-05-02 05:30:00,207.261,207.261,207.207,207.221,766700004.0
2006-05-02 05:45:00,207.228,207.264,207.194,207.218,768600001.0
2006-05-02 06:00:00,207.228,207.307,207.205,207.288,700000000.0
2006-05-02 06:15:00,207.296,207.396,207.294,207.38,640500001.0
2006-05-02 06:30:00,207.366,207.391,207.265,207.365,629300002.0
2006-05-02 06:45:00,207.359,207.427,207.331,207.365,703899996.0
2006-05-02 07:00:00,207.356,207.382,207.291,207.323,806800001.0
2006-05-02 07:15:00,207.33,207.395,207.312,207.393,753000002.0
2006-05-02 07:30:00,207.393,207.43,207.367,207.367,651300000.0
2006-05-02 07:45:00,207.369,207.415,207.3,207.308,895700001.0
2006-05-02 08:00:00,207.31,207.359,207.288,207.316,707100001.0
2006-05-02 08:15:00,207.326,207.383,207.279,207.358,685999999.0
2006-05-02 08:30:00,207.358,207.586,207.349,207.426,867100004.0
2006-05-02 08:45:00,207.422,207.562,207.357,207.48,724499999.0
2006-05-02 09:00:00,207.517,207.87,207.459,207.655,775799998.0
2006-05-02 09:15:00,207.66,207.958,207.575,207.941,717799999.0
2006-05-02 09:30:00,207.944,208.087,207.855,208.062,693500000.0
2006-05-02 09:45:00,208.05,208.076,207.89,207.9,689799999.0
2006-05-02 10:00:00,207.903,207.951,207.661,207.677,761199996.0
2006-05-02 10:15:00,207.72,207.786,207.669,207.709,805500000.0
2006-05-02 10:30:00,207.717,208.35,207.717,208.294,875799999.0
2006-05-02 10:45:00,208.308,208.395,208.203,208.215,670500000.0
2006-05-02 11:00:00,208.223,208.224,207.95,208.024,640599999.0
2006-05-02 11:15:00,208.012,208.176,207.957,208.094,750699997.0
2006-05-02 11:30:00,208.09,208.232,208.062,208.129,896400005.0
2006-05-02 11:45:00,208.125,208.383,208.055,208.362,790599999.0
2006-05-02 12:00:00,208.359,208.65,208.299,208.638,718899999.0
2006-05-02 12:15:00,208.625,208.654,208.431,208.467,808999999.0
2006-05-02 12:30:00,208.458,208.492,208.301,208.313,890700001.0
2006-05-02 12:45:00,208.306,208.367,208.21,208.336,738499996.0
2006-05-02 13:00:00,208.344,208.563,208.261,208.553,765700003.0
2006-05-02 13:15:00,208.549,208.584,208.359,208.49,873400000.0
2006-05-02 13:30:00,208.485,208.607,208.461,208.607,643699999.0
2006-05-02 13:45:00,208.591,208.63,208.501,208.515,648500003.0
2006-05-02 14:00:00,208.489,208.539,208.219,208.245,674500002.0
2006-05-02 14:15:00,208.243,208.243,207.996,208.066,692500002.0
2006-05-02 14:30:00,208.052,208.312,207.998,208.266,808900003.0
2006-05-02 14:45:00,208.268,208.39,208.245,208.358,728100000.0
2006-05-02 15:00:00,208.359,208.639,208.326,208.61,727900005.0
2006-05-02 15:15:00,208.588,208.629,208.543,208.605,683800001.0
2006-05-02 15:30:00,208.592,208.634,208.518,208.603,704599999.0
2006-05-02 15:45:00,208.606,208.644,208.373,208.431,850500001.0
2006-05-02 16:00:00,208.428,208.546,208.326,208.417,605700004.0
2006-05-02 16:15:00,208.414,208.537,208.277,208.499,650499999.0
2006-05-02 16:30:00,208.488,208.528,208.195,208.232,940600001.0
2006-05-02 16:45:00,208.226,208.289,208.071,208.232,805600001.0
2006-05-02 17:00:00,208.248,208.271,208.127,208.217,706200000.0
2006-05-02 17:15:00,208.233,208.317,208.102,208.178,752499998.0
2006-05-02 17:30:00,208.16,208.358,208.152,208.283,751999998.0
2006-05-02 17:45:00,208.309,208.393,208.278,208.337,684300000.0
2006-05-02 18:00:00,208.355,208.632,208.306,208.632,7855200001.0
2006-05-02 18:15:00,208.645,208.713,208.551,208.568,7374500015.0
2006-05-02 18:30:00,208.56,208.799,208.487,208.738,4831400006.0
2006-05-02 18:45:00,208.74,208.76,208.624,208.662,3263700003.0
2006-05-02 19:00:00,208.646,208.74,208.6,208.722,2752800003.0
2006-05-02 19:15:00,208.727,208.802,208.69,208.725,3067400006.0
2006-05-02 19:30:00,208.716,208.733,208.388,208.388,3312099997.0
2006-05-02 19:45:00,208.394,208.447,208.234,208.25,2239000000.0
2006-05-02 20:00:00,208.252,208.334,208.248,208.297,2607799999.0
2006-05-02 20:15:00,208.309,208.333,208.085,208.115,3423699998.0
2006-05-02 20:30:00,208.122,208.211,208.08,208.211,4105300005.0
2006-05-02 20:45:00,208.226,208.248,208.07,208.219,3844900005.0
2006-05-02 21:00:00,208.23,208.408,208.204,208.382,2751500001.0
2006-05-02 21:15:00,208.389,208.404,208.282,208.34,2926600002.0
2006-05-02 21:30:00,208.339,208.496,208.32,208.46,1501600001.0
2006-05-02 21:45:00,208.463,208.503,208.401,208.457,1205300002.0
2006-05-02 22:00:00,208.443,208.577,208.38,208.38,1379900001.0
2006-05-02 22:15:00,208.386,208.493,208.352,208.48,1311599997.0
2006-05-02 22:30:00,208.481,208.519,208.44,208.499,1380400000.0
2006-05-02 22:45:00,208.505,208.551,208.443,208.475,1069799996.0
2006-05-02 23:00:00,208.466,208.529,208.411,208.517,792400002.0
2006-05-02 23:15:00,208.485,208.557,208.485,208.488,698200000.0
2006-05-02 23:30:00,208.48,208.637,208.441,208.633,765299997.0
2006-05-02 23:45:00,208.639,208.639,208.584,208.59,609200004.0
2006-05-03 00:00:00,208.6,208.605,208.451,208.523,720800004.0
2006-05-03 00:15:00,208.527,208.556,208.45,208.478,608099999.0
2006-05-03 00:30:00,208.478,208.48,208.359,208.385,553100000.0
2006-05-03 00:45:00,208.376,208.431,208.354,208.372,656200000.0
2006-05-03 01:00:00,208.385,208.42,208.297,208.335,632100002.0
2006-05-03 01:15:00,208.366,208.371,208.178,208.255,752100001.0
2006-05-03 01:30:00,208.247,208.265,207.883,207.931,666500000.0
2006-05-03 01:45:00,207.938,208.121,207.921,208.098,709100001.0
2006-05-03 02:00:00,208.094,208.27,208.094,208.232,700900002.0
2006-05-03 02:15:00,208.232,208.277,208.123,208.205,697100000.0
2006-05-03 02:30:00,208.219,208.287,208.142,208.178,755900003.0
2006-05-03 02:45:00,208.158,208.273,208.139,208.249,701900002.0
2006-05-03 03:00:00,208.233,208.268,208.167,208.264,746299996.0
2006-05-03 03:15:00,208.276,208.294,208.165,208.213,629799999.0
2006-05-03 03:30:00,208.201,208.229,208.137,208.222,758800000.0
2006-05-03 03:45:00,208.227,208.285,208.213,208.224,810600001.0
2006-05-03 04:00:00,208.222,208.291,208.221,208.291,692899999.0
2006-05-03 04:15:00,208.299,208.573,208.287,208.562,671300001.0
2006-05-03 04:30:00,208.57,208.731,208.548,208.677,717400001.0
2006-05-03 04:45:00,208.672,208.763,208.642,208.76,894200002.0
2006-05-03 05:00:00,208.755,208.827,208.637,208.68,926300003.0
2006-05-03 05:15:00,208.678,208.688,208.509,208.54,718600001.0
2006-05-03 05:30:00,208.559,208.584,208.483,208.584,568799998.0
2006-05-03 05:45:00,208.585,208.594,208.545,208.581,675000001.0
2006-05-03 06:00:00,208.581,208.601,208.524,208.536,772399998.0
2006-05-03 06:15:00,208.511,208.525,208.454,208.498,740399998.0
2006-05-03 06:30:00,208.507,208.577,208.487,208.565,811300000.0
2006-05-03 06:45:00,208.565,208.574,208.528,208.545,673600002.0
2006-05-03 07:00:00,208.539,208.562,208.485,208.555,616799998.0
2006-05-03 07:15:00,208.54,208.653,208.533,208.653,825999997.0
2006-05-03 07:30:00,208.657,208.684,208.576,208.638,786899997.0
2006-05-03 07:45:00,208.621,208.707,208.524,208.707,863900000.0
2006-05-03 08:00:00,208.697,208.702,208.495,208.562,743100000.0
2006-05-03 08:15:00,208.556,208.569,208.34,208.446,693800002.0
2006-05-03 08:30:00,208.437,208.66,208.391,208.579,847399998.0
2006-05-03 08:45:00,208.581,208.661,208.475,208.563,728499999.0
2006-05-03 09:00:00,208.573,208.588,208.359,208.442,707299998.0
2006-05-03 09:15:00,208.429,208.483,208.392,208.482,795799996.0
2006-05-03 09:30:00,208.471,208.511,208.311,208.326,818199998.0
2006-05-03 09:45:00,208.321,208.334,208.126,208.276,572600001.0
2006-05-03 10:00:00,208.266,208.299,208.076,208.202,742700001.0
2006-05-03 10:15:00,208.212,208.294,208.126,208.126,656899996.0
2006-05-03 10:30:00,208.122,208.207,208.037,208.19,737000001.0
2006-05-03 10:45:00,208.202,208.283,208.172,208.231,649100002.0
2006-05-03 11:00:00,208.218,208.368,208.191,208.339,746499998.0
2006-05-03 11:15:00,208.337,208.381,208.231,208.255,621100001.0
2006-05-03 11:30:00,208.257,208.312,208.22,208.257,745500006.0
2006-05-03 11:45:00,208.265,208.572,208.234,208.562,799699997.0
2006-05-03 12:00:00,208.58,208.63,208.465,208.578,734799999.0
2006-05-03 12:15:00,208.583,208.792,208.56,208.56,663799998.0
2006-05-03 12:30:00,208.563,208.572,208.267,208.271,691899999.0
2006-05-03 12:45:00,208.265,208.395,208.25,208.307,805300000.0
2006-05-03 13:00:00,208.309,208.557,208.309,208.461,654799999.0
2006-05-03 13:15:00,208.454,208.659,208.402,208.645,694100003.0
2006-05-03 13:30:00,208.637,208.834,208.637,208.777,860400001.0
2006-05-03 13:45:00,208.756,208.804,208.693,208.769,700800001.0
2006-05-03 14:00:00,208.752,208.821,208.673,208.69,736299999.0
2006-05-03 14:15:00,208.667,208.877,208.488,208.792,677000001.0
2006-05-03 14:30:00,208.757,208.779,208.632,208.727,681000002.0
2006-05-03 14:45:00,208.74,208.757,208.61,208.723,809200001.0
2006-05-03 15:00:00,208.739,208.772,208.618,208.73,703600000.0
2006-05-03 15:15:00,208.708,208.744,208.589,208.651,737500001.0
2006-05-03 15:30:00,208.648,208.671,208.547,208.617,769500001.0
2006-05-03 15:45:00,208.588,208.646,208.491,208.587,686600000.0
2006-05-03 16:00:00,208.53,208.767,208.408,208.621,667800001.0
2006-05-03 16:15:00,208.655,208.665,208.552,208.598,832399996.0
2006-05-03 16:30:00,208.595,208.898,208.589,208.803,769899999.0
2006-05-03 16:45:00,208.812,209.046,208.759,209.045,848600001.0
2006-05-03 17:00:00,209.048,209.181,208.968,208.982,778699998.0
2006-05-03 17:15:00,208.971,209.004,208.781,208.961,791899998.0
2006-05-03 17:30:00,208.965,209.135,208.939,209.071,715799999.0
2006-05-03 17:45:00,209.092,209.216,209.052,209.141,740899995.0
2006-05-03 18:00:00,209.15,209.425,209.102,209.217,8017600005.0
2006-05-03 18:15:00,209.243,209.294,209.051,209.214,7519900000.0
2006-05-03 18:30:00,209.213,209.226,209.079,209.211,4496600001.0
2006-05-03 18:45:00,209.215,209.313,209.116,209.192,2975700007.0
2006-05-03 19:00:00,209.187,209.228,209.117,209.196,2761200000.0
2006-05-03 19:15:00,209.2,209.48,209.169,209.48,3118599999.0
2006-05-03 19:30:00,209.478,209.549,209.367,209.409,3285400000.0
2006-05-03 19:45:00,209.423,209.53,209.401,209.459,2457200004.0
2006-05-03 20:00:00,209.457,209.591,209.395,209.415,2941500005.0
2006-05-03 20:15:00,209.415,209.524,209.383,209.418,3682499997.0
2006-05-03 20:30:00,209.418,209.427,209.194,209.215,4056500001.0
2006-05-03 20:45:00,209.215,209.236,209.151,209.155,3921999998.0
2006-05-03 21:00:00,209.149,209.3,209.128,209.274,2905299995.0
2006-05-03 21:15:00,209.28,209.368,209.229,209.271,3056200001.0
2006-05-03 21:30:00,209.273,209.413,209.264,209.354,1427700000.0
2006-05-03 21:45:00,209.351,209.411,209.303,209.328,1284400000.0
2006-05-03 22:00:00,209.327,209.416,209.327,209.363,1362800002.0
2006-05-03 22:15:00,209.367,209.422,209.349,209.385,1501900000.0
2006-05-03 22:30:00,209.381,209.419,209.33,209.358,1547900000.0
2006-05-03 22:45:00,209.359,209.359,209.123,209.175,1038399999.0
2006-05-03 23:00:00,209.181,209.292,209.13,209.197,849300002.0
2006-05-03 23:15:00,209.215,209.32,209.182,209.3,775999998.0
2006-05-03 23:30:00,209.325,209.381,209.285,209.29,714500001.0
2006-05-03 23:45:00,209.295,209.332,209.205,209.331,628599997.0
2006-05-04 00:00:00,209.337,209.357,209.265,209.304,780399998.0
2006-05-04 00:15:00,209.311,209.38,209.269,209.315,731900001.0
2006-05-04 00:30:00,209.313,209.326,209.167,209.224,542000000.0
2006-05-04 00:45:00,209.227,209.376,209.194,209.262,724899997.0
2006-05-04 01:00:00,209.254,209.374,209.247,209.282,690700001.0
2006-05-04 01:15:00,209.3,209.362,209.297,209.312,757399997.0
2006-05-04 01:30:00,209.305,209.467,209.286,209.402,648300004.0
2006-05-04 01:45:00,209.396,209.437,209.323,209.325,728999995.0
2006-05-04 02:00:00,209.316,209.33,209.271,209.302,772099999.0
2006-05-04 02:15:00,209.303,209.324,209.228,209.27,824399996.0
2006-05-04 02:30:00,209.269,209.276,209.222,209.243,656400001.0
2006-05-04 02:45:00,209.23,209.266,209.213,209.245,679599999.0
2006-05-04 03:00:00,209.234,209.246,209.121,209.195,783499996.0
2006-05-04 03:15:00,209.2,209.245,209.129,209.142,730100000.0
2006-05-04 03:30:00,209.129,209.183,209.04,209.15,776800003.0
2006-05-04 03:45:00,209.164,209.186,209.101,209.101,719500002.0
2006-05-04 04:00:00,209.105,209.135,209.053,209.115,737500002.0
2006-05-04 04:15:00,209.12,209.238,209.105,209.223,660999999.0
2006-05-04 04:30:00,209.227,209.283,209.188,209.219,608800002.0
2006-05-04 04:45:00,209.21,209.243,209.185,209.243,647399998.0
2006-05-04 05:00:00,209.248,209.35,209.228,209.35,775000001.0
2006-05-04 05:15:00,209.35,209.401,209.252,209.252,697300003.0
2006-05-04 05:30:00,209.263,209.267,209.186,209.216,683800000.0
2006-05-04 05:45:00,209.215,209.363,209.194,209.35,778800004.0
2006-05-04 06:00:00,209.354,209.417,209.266,209.401,746800002.0
2006-05-04 06:15:00,209.402,209.664,209.347,209.54,786400002.0
2006-05-04 06:30:00,209.545,209.546,209.357,209.367,630900001.0
2006-05-04 06:45:00,209.362,209.629,209.348,209.537,660999999.0
2006-05-04 07:00:00,209.521,209.605,209.438,209.47,608900001.0
2006-05-04 07:15:00,209.467,209.587,209.426,209.495,664700000.0
2006-05-04 07:30:00,209.481,209.589,209.42,209.521,667400002.0
2006-05-04 07:45:00,209.522,209.537,209.447,209.486,871600006.0
2006-05-04 08:00:00,209.48,209.832,209.48,209.545,797600000.0
2006-05-04 08:15:00,209.532,209.629,209.458,209.505,786699997.0
2006-05-04 08:30:00,209.526,209.559,209.126,209.126,802099998.0
2006-05-04 08:45:00,209.114,209.305,209.086,209.243,681200001.0
2006-05-04 09:00:00,209.244,209.46,209.219,209.376,871000002.0
2006-05-04 09:15:00,209.378,209.528,209.257,209.257,778700001.0
2006-05-04 09:30:00,209.258,209.338,209.241,209.253,694400000.0
2006-05-04 09:45:00,209.255,209.273,209.067,209.092,707200005.0
2006-05-04 10:00:00,209.098,209.299,209.098,209.298,723600006.0
2006-05-04 10:15:00,209.32,209.437,209.195,209.426,845199999.0
2006-05-04 10:30:00,209.502,209.717,209.457,209.51,854999996.0
2006-05-04 10:45:00,209.54,209.541,209.389,209.461,732700002.0
2006-05-04 11:00:00,209.44,209.558,209.387,209.387,734400000.0
2006-05-04 11:15:00,209.387,209.47,209.315,209.38,712799999.0
2006-05-04 11:30:00,209.382,209.435,209.352,209.352,784200005.0
2006-05-04 11:45:00,209.339,209.53,209.339,209.52,760800004.0
2006-05-04 12:00:00,209.527,209.834,209.517,209.834,832399995.0
2006-05-04 12:15:00,209.822,209.874,209.66,209.832,813500002.0
2006-05-04 12:30:00,209.855,209.964,209.795,209.838,852299998.0
2006-05-04 12:45:00,209.836,209.853,209.701,209.824,732300000.0
2006-05-04 13:00:00,209.826,209.85,209.624,209.651,871800001.0
2006-05-04 13:15:00,209.647,209.765,209.587,209.727,767600001.0
2006-05-04 13:30:00,209.725,209.9,209.704,209.842,603900001.0
2006-05-04 13:45:00,209.812,210.003,209.799,209.823,759999998.0
2006-05-04 14:00:00,209.816,209.98,209.798,209.931,791599999.0
2006-05-04 14:15:00,209.948,209.962,209.724,209.84,780499998.0
2006-05-04 14:30:00,209.803,210.028,209.79,209.916,754800001.0
2006-05-04 14:45:00,209.914,209.917,209.549,209.621,715900003.0
2006-05-04 15:00:00,209.649,209.811,209.489,209.512,706200000.0
2006-05-04 15:15:00,209.522,209.721,209.518,209.708,744600002.0
2006-05-04 15:30:00,209.723,209.791,209.519,209.61,754400001.0
2006-05-04 15:45:00,209.589,209.786,209.589,209.697,791800000.0
2006-05-04 16:00:00,209.686,209.749,209.604,209.695,780699999.0
2006-05-04 16:15:00,209.709,209.945,209.626,209.802,936500001.0
2006-05-04 16:30:00,209.799,209.879,209.727,209.871,742499999.0
2006-05-04 16:45:00,209.863,209.94,209.818,209.844,858300002.0
2006-05-04 17:00:00,209.841,209.855,209.5,209.65,802900000.0
2006-05-04 17:15:00,209.647,209.692,209.501,209.692,722200001.0
2006-05-04 17:30:00,209.697,209.719,209.375,209.445,797400003.0
2006-05-04 17:45:00,209.457,209.705,209.421,209.676,758800003.0
2006-05-04 18:00:00,209.694,209.856,209.635,209.777,7939600005.0
2006-05-04 18:15:00,209.78,209.825,209.679,209.706,7874299995.0
2006-05-04 18:30:00,209.7,209.736,209.65,209.691,4401600005.0
2006-05-04 18:45:00,209.688,209.856,209.688,209.824,3045899996.0
2006-05-04 19:00:00,209.83,209.855,209.694,209.711,2751400000.0
2006-05-04 19:15:00,209.718,209.894,209.688,209.894,3329899999.0
2006-05-04 19:30:00,209.892,210.218,209.784,210.125,3402100000.0
2006-05-04 19:45:00,210.116,210.177,210.033,210.033,2425399998.0
2006-05-04 20:00:00,210.029,210.632,209.951,210.548,2808399999.0
2006-05-04 20:15:00,210.539,210.549,210.293,210.427,3423500000.0
2006-05-04 20:30:00,210.438,210.504,210.297,210.338,4225099993.0
2006-05-04 20:45:00,210.348,210.349,210.256,210.326,3996400001.0
2006-05-04 21:00:00,210.324,210.384,210.278,210.278,2982799999.0
2006-05-04 21:15:00,210.283,210.35,210.247,210.265,2891200000.0
2006-05-04 21:30:00,210.275,210.323,210.25,210.26,1394499997.0
2006-05-04 21:45:00,210.266,210.543,210.255,210.529,1114399998.0
2006-05-04 22:00:00,210.51,210.51,210.402,210.416,1458500002.0
2006-05-04 22:15:00,210.412,210.52,210.397,210.509,1351800001.0
2006-05-04 22:30:00,210.512,210.542,210.434,210.439,1231499998.0
2006-05-04 22:45:00,210.44,210.498,210.402,210.435,1084199997.0
2006-05-04 23:00:00,210.413,210.453,210.215,210.399,821500002.0
2006-05-04 23:15:00,210.39,210.406,210.275,210.34,751900001.0
2006-05-04 23:30:00,210.394,210.489,210.349,210.41,692600000.0
2006-05-04 23:45:00,210.415,210.419,210.193,210.207,589599999.0
2006-05-05 00:00:00,210.22,210.24,210.179,210.179,691800003.0
2006-05-05 00:15:00,210.172,210.375,210.157,210.163,765300000.0
2006-05-05 00:30:00,210.148,210.164,210.041,210.153,679800000.0
2006-05-05 00:45:00,210.158,210.318,210.121,210.312,629800002.0
2006-05-05 01:00:00,210.313,210.393,210.213,210.252,881199999.0
2006-05-05 01:15:00,210.271,210.288,210.154,210.17,860199997.0
2006-05-05 01:30:00,210.179,210.298,210.179,210.22,623800001.0
2006-05-05 01:45:00,210.213,210.213,210.12,210.127,858500004.0
2006-05-05 02:00:00,210.134,210.212,210.105,210.17,599000001.0
2006-05-05 02:15:00,210.177,210.359,210.177,210.226,615400002.0
2006-05-05 02:30:00,210.216,210.227,210.096,210.195,666899996.0
2006-05-05 02:45:00,210.177,210.293,210.156,210.215,747099999.0
2006-05-05 03:00:00,210.205,210.232,210.2,210.202,593100000.0
2006-05-05 03:15:00,210.21,210.283,210.205,210.253,673699998.0
2006-05-05 03:30:00,210.231,210.385,210.207,210.306,685500001.0
2006-05-05 03:45:00,210.316,210.341,210.262,210.318,761500003.0
2006-05-05 04:00:00,210.31,210.432,210.297,210.381,791800003.0
2006-05-05 04:15:00,210.38,210.405,210.315,210.364,636500000.0
2006-05-05 04:30:00,210.37,210.495,210.369,210.48,660500002.0
2006-05-05 04:45:00,210.474,210.496,210.372,210.435,668300002.0
2006-05-05 05:00:00,210.44,210.554,210.4,210.512,678300001.0
2006-05-05 05:15:00,210.503,210.583,210.481,210.575,736000002.0
2006-05-05 05:30:00,210.588,210.588,210.453,210.465,643199998.0
2006-05-05 05:45:00,210.457,210.521,210.457,210.509,662999999.0
2006-05-05 06:00:00,210.503,210.516,210.455,210.455,668499997.0
2006-05-05 06:15:00,210.45,210.482,210.431,210.453,784200002.0
2006-05-05 06:30:00,210.45,210.457,210.359,210.457,702999998.0
2006-05-05 06:45:00,210.438,210.545,210.403,210.494,698400001.0
2006-05-05 07:00:00,210.486,210.511,210.439,210.502,667400003.0
2006-05-05 07:15:00,210.499,210.528,210.425,210.452,707999998.0
2006-05-05 07:30:00,210.448,210.49,210.421,210.463,677000001.0
2006-05-05 07:45:00,210.458,210.547,210.421,210.472,754499999.0
2006-05-05 08:00:00,210.466,210.499,210.422,210.456,542400000.0
2006-05-05 08:15:00,210.449,210.473,210.351,210.437,698200003.0
2006-05-05 08:30:00,210.441,210.514,210.346,210.372,646700000.0
2006-05-05 08:45:00,210.362,210.469,210.325,210.469,679000000.0
2006-05-05 09:00:00,210.483,210.547,210.401,210.453,828700001.0
2006-05-05 09:15:00,210.464,210.476,210.274,210.307,757400001.0
2006-05-05 09:30:00,210.312,210.364,210.163,210.355,762900000.0
2006-05-05 09:45:00,210.32,210.437,210.286,210.407,786300001.0
2006-05-05 10:00:00,210.396,210.46,210.328,210.401,694599999.0
2006-05-05 10:15:00,210.414,210.467,210.322,210.456,794000000.0
2006-05-05 10:30:00,210.467,210.557,210.373,210.497,903299999.0
2006-05-05 10:45:00,210.521,210.609,210.449,210.574,792000000.0
2006-05-05 11:00:00,210.55,210.552,210.408,210.445,629500002.0
2006-05-05 11:15:00,210.446,210.546,210.416,210.505,777599999.0
2006-05-05 11:30:00,210.5,210.62,210.495,210.614,893300001.0
2006-05-05 11:45:00,210.608,210.685,210.575,210.674,825700003.0
2006-05-05 12:00:00,210.679,210.699,210.583,210.64,804200002.0
2006-05-05 12:15:00,210.636,210.637,210.451,210.451,729500001.0
2006-05-05 12:30:00,210.449,210.686,210.449,210.608,830500000.0
2006-05-05 12:45:00,210.617,210.73,210.604,210.68,719399999.0
2006-05-05 13:00:00,210.677,210.788,210.649,210.788,707999998.0
2006-05-05 13:15:00,210.792,210.952,210.772,210.922,840300001.0
2006-05-05 13:30:00,210.917,210.97,210.782,210.806,803000002.0
2006-05-05 13:45:00,210.791,210.833,210.537,210.564,885500000.0
2006-05-05 14:00:00,210.547,210.59,210.413,210.425,742400002.0
2006-05-05 14:15:00,210.418,210.759,210.402,210.68,749800004.0
2006-05-05 14:30:00,210.662,210.685,210.479,210.579,629700003.0
2006-05-05 14:45:00,210.563,210.607,210.458,210.569,756900000.0
2006-05-05 15:00:00,210.568,210.571,209.852,209.903,761300002.0
2006-05-05 15:15:00,209.912,209.912,209.466,209.755,807700000.0
2006-05-05 15:30:00,209.731,209.788,209.532,209.785,725499999.0
2006-05-05 15:45:00,209.797,209.825,209.542,209.674,806899994.0
2006-05-05 16:00:00,209.675,209.703,209.28,209.28,668000003.0
2006-05-05 16:15:00,209.241,209.324,209.081,209.132,738799999.0
2006-05-05 16:30:00,209.119,209.192,208.95,208.957,747099999.0
2006-05-05 16:45:00,208.957,208.979,208.668,208.816,852100001.0
2006-05-05 17:00:00,208.819,208.966,208.615,208.657,831600001.0
2006-05-05 17:15:00,208.68,208.81,208.668,208.808,672100003.0
2006-05-05 17:30:00,208.809,208.872,208.763,208.801,856699997.0
2006-05-05 17:45:00,208.794,208.972,208.782,208.958,714999998.0
2006-05-05 18:00:00,208.966,209.164,208.809,209.126,8086500015.0
2006-05-05 18:15:00,209.127,209.25,209.018,209.09,7727499999.0
2006-05-05 18:30:00,209.105,209.23,209.09,209.137,4463799996.0
2006-05-05 18:45:00,209.133,209.149,209.022,209.101,2890699997.0
2006-05-05 19:00:00,209.099,209.11,208.857,208.877,3210099991.0
2006-05-05 19:15:00,208.886,209.007,208.801,208.86,2915500003.0
2006-05-05 19:30:00,208.86,208.978,208.812,208.833,3249500000.0
2006-05-05 19:45:00,208.848,209.004,208.848,208.991,2431599992.0
2006-05-05 20:00:00,208.993,209.027,208.892,209.006,2928999995.0
2006-05-05 20:15:00,209.013,209.025,208.921,208.975,3504199999.0
2006-05-05 20:30:00,208.979,209.023,208.905,208.956,4140000004.0
2006-05-05 20:45:00,208.966,209.018,208.87,208.979,3777500002.0
2006-05-05 21:00:00,208.998,209.097,208.976,209.07,3053100001.0
2006-05-05 21:15:00,209.069,209.151,209.05,209.05,2941800005.0
2006-05-05 21:30:00,209.05,209.1,209.022,209.08,1398900003.0
2006-05-05 21:45:00,209.087,209.1,208.945,208.945,1352200003.0
2006-05-05 22:00:00,208.929,209.011,208.91,208.991,1402400003.0
2006-05-05 22:15:00,208.996,209.062,208.942,209.047,1355300004.0
2006-05-05 22:30:00,209.051,209.093,208.942,208.975,1655400001.0
2006-05-05 22:45:00,208.979,209.243,208.966,209.203,1196199999.0
2006-05-07 23:00:00,209.033,209.033,208.386,208.696,741900002.0
2006-05-07 23:15:00,208.706,208.732,208.474,208.624,694199999.0
2006-05-07 23:30:00,208.612,208.65,208.454,208.48,792499997.0
2006-05-07 23:45:00,208.494,209.059,208.378,208.378,736000002.0
2006-05-08 00:00:00,208.393,208.562,208.363,208.494,798199999.0
2006-05-08 00:15:00,208.504,208.548,208.417,208.508,708400001.0
2006-05-08 00:30:00,208.501,208.503,208.41,208.464,606700001.0
2006-05-08 00:45:00,208.466,208.552,208.393,208.524,685500003.0
2006-05-08 01:00:00,208.532,208.675,208.514,208.596,792899999.0
2006-05-08 01:15:00,208.601,208.616,208.498,208.605,803000002.0
2006-05-08 01:30:00,208.599,208.599,208.426,208.444,740800002.0
2006-05-08 01:45:00,208.461,208.728,208.458,208.708,792700001.0
2006-05-08 02:00:00,208.698,208.894,208.696,208.836,766400000.0
2006-05-08 02:15:00,208.832,208.862,208.729,208.775,795199998.0
2006-05-08 02:30:00,208.771,208.773,208.437,208.463,647800001.0
2006-05-08 02:45:00,208.452,208.452,208.028,208.05,725400001.0
2006-05-08 03:00:00,208.028,208.028,207.722,207.875,630799999.0
2006-05-08 03:15:00,207.875,207.932,207.825,207.899,764400001.0
2006-05-08 03:30:00,207.896,208.028,207.86,207.994,757100003.0
2006-05-08 03:45:00,207.987,208.038,207.854,207.973,658700000.0
2006-05-08 04:00:00,207.971,207.994,207.773,207.788,735600000.0
2006-05-08 04:15:00,207.789,207.84,207.726,207.752,564900001.0
2006-05-08 04:30:00,207.742,207.892,207.737,207.82,724400000.0
2006-05-08 04:45:00,207.813,207.874,207.675,207.687,673800000.0
2006-05-08 05:00:00,207.697,207.729,207.617,207.648,669399998.0
2006-05-08 05:15:00,207.639,207.777,207.614,207.766,738099994.0
2006-05-08 05:30:00,207.774,207.808,207.723,207.738,611800002.0
2006-05-08 05:45:00,207.737,207.853,207.73,207.853,652599997.0
2006-05-08 06:00:00,207.854,207.868,207.744,207.783,762799998.0
2006-05-08 06:15:00,207.777,207.777,207.648,207.708,624999998.0
2006-05-08 06:30:00,207.7,207.706,207.653,207.7,700999996.0
2006-05-08 06:45:00,207.69,207.778,207.668,207.753,668500001.0
2006-05-08 07:00:00,207.734,207.802,207.72,207.795,779500002.0
2006-05-08 07:15:00,207.792,207.82,207.725,207.804,803399997.0
2006-05-08 07:30:00,207.811,207.853,207.698,207.698,660500001.0
2006-05-08 07:45:00,207.694,207.778,207.674,207.692,753200000.0
2006-05-08 08:00:00,207.689,207.739,207.628,207.702,588500000.0
2006-05-08 08:15:00,207.697,207.813,207.672,207.715,669700002.0
2006-05-08 08:30:00,207.718,207.922,207.663,207.872,798900003.0
2006-05-08 08:45:00,207.868,207.94,207.702,207.77,845899996.0
2006-05-08 09:00:00,207.769,207.781,207.418,207.516,672899999.0
2006-05-08 09:15:00,207.52,207.529,207.218,207.234,888000003.0
2006-05-08 09:30:00,207.218,207.391,207.211,207.286,667900000.0
2006-05-08 09:45:00,207.285,207.29,207.091,207.113,696000000.0
2006-05-08 10:00:00,207.111,207.142,206.904,206.941,654400001.0
2006-05-08 10:15:00,206.959,207.356,206.897,207.324,787800000.0
2006-05-08 10:30:00,207.373,207.517,207.329,207.423,896200003.0
2006-05-08 10:45:00,207.45,207.639,207.355,207.632,698299999.0
2006-05-08 11:00:00,207.63,207.679,207.304,207.313,800699996.0
2006-05-08 11:15:00,207.312,207.424,207.257,207.31,563400000.0
2006-05-08 11:30:00,207.326,207.386,207.292,207.292,774099998.0
2006-05-08 11:45:00,207.277,207.365,207.243,207.354,822700000.0
2006-05-08 12:00:00,207.363,207.395,207.191,207.256,741499999.0
2006-05-08 12:15:00,207.247,207.266,207.084,207.084,809400003.0
2006-05-08 12:30:00,207.067,207.137,206.939,206.985,710400001.0
2006-05-08 12:45:00,206.976,207.114,206.926,206.946,827699998.0
2006-05-08 13:00:00,206.951,207.127,206.932,207.113,776999999.0
2006-05-08 13:15:00,207.113,207.329,207.111,207.139,758400005.0
2006-05-08 13:30:00,207.118,207.148,207.005,207.043,715800000.0
2006-05-08 13:45:00,207.004,207.094,206.909,207.094,736500001.0
2006-05-08 14:00:00,207.1,207.295,207.1,207.21,691300000.0
2006-05-08 14:15:00,207.223,207.411,207.217,207.333,741299999.0
2006-05-08 14:30:00,207.309,207.33,207.129,207.213,700400003.0
2006-05-08 14:45:00,207.2,207.341,207.167,207.299,651200001.0
2006-05-08 15:00:00,207.306,207.383,207.262,207.359,668899998.0
2006-05-08 15:15:00,207.348,207.427,207.285,207.345,777199999.0
2006-05-08 15:30:00,207.335,207.363,207.272,207.324,813000001.0
2006-05-08 15:45:00,207.322,207.388,207.223,207.228,731900003.0
2006-05-08 16:00:00,207.221,207.293,207.187,207.27,621199999.0
2006-05-08 16:15:00,207.281,207.36,207.015,207.035,918399998.0
2006-05-08 16:30:00,207.012,207.118,206.968,207.077,915299998.0
2006-05-08 16:45:00,207.074,207.181,207.044,207.098,886199996.0
2006-05-08 17:00:00,207.098,207.37,207.092,207.354,804300003.0
2006-05-08 17:15:00,207.357,207.357,207.203,207.29,699599998.0
2006-05-08 17:30:00,207.266,207.297,207.136,207.191,767300000.0
2006-05-08 17:45:00,207.214,207.353,207.184,207.243,655400003.0
2006-05-08 18:00:00,207.253,207.398,207.214,207.347,8152100002.0
2006-05-08 18:15:00,207.363,207.432,207.272,207.389,7777100002.0
2006-05-08 18:30:00,207.396,207.45,207.363,207.376,4603699992.0
2006-05-08 18:45:00,207.402,207.466,207.332,207.353,3045100002.0
2006-05-08 19:00:00,207.336,207.336,207.106,207.12,2778800003.0
2006-05-08 19:15:00,207.126,207.183,207.107,207.155,3084000000.0
2006-05-08 19:30:00,207.154,207.243,207.154,207.207,3445699996.0
2006-05-08 19:45:00,207.215,207.32,207.215,207.282,2380199998.0
2006-05-08 20:00:00,207.293,207.366,207.203,207.298,2836000002.0
2006-05-08 20:15:00,207.299,207.331,207.216,207.263,3653800004.0
2006-05-08 20:30:00,207.263,207.295,207.136,207.285,4090800006.0
2006-05-08 20:45:00,207.293,207.435,207.29,207.4,3522200001.0
2006-05-08 21:00:00,207.387,207.487,207.339,207.46,2990300006.0
2006-05-08 21:15:00,207.469,207.508,207.407,207.435,2852599998.0
2006-05-08 21:30:00,207.433,207.448,207.384,207.418,1292100001.0
2006-05-08 21:45:00,207.43,207.446,207.37,207.377,1175100001.0
2006-05-08 22:00:00,207.37,207.505,207.347,207.451,1322999998.0
2006-05-08 22:15:00,207.468,207.528,207.468,207.518,1584399996.0
2006-05-08 22:30:00,207.528,207.557,207.334,207.462,1486899993.0
2006-05-08 22:45:00,207.474,207.502,207.412,207.495,1133800000.0
2006-05-08 23:00:00,207.481,207.552,207.398,207.461,822799998.0
2006-05-08 23:15:00,207.49,207.554,207.44,207.51,806599997.0
2006-05-08 23:30:00,207.537,207.613,207.471,207.565,741500003.0
2006-05-08 23:45:00,207.568,207.626,207.536,207.586,611300001.0
2006-05-09 00:00:00,207.596,207.622,207.558,207.6,730599998.0
2006-05-09 00:15:00,207.595,207.613,207.544,207.57,871000000.0
2006-05-09 00:30:00,207.563,207.597,207.471,207.548,734399995.0
2006-05-09 00:45:00,207.546,207.574,207.386,207.46,670399996.0
2006-05-09 01:00:00,207.478,207.561,207.446,207.541,780500000.0
2006-05-09 01:15:00,207.567,207.609,207.53,207.534,780000001.0
2006-05-09 01:30:00,207.514,207.514,207.405,207.436,788100002.0
2006-05-09 01:45:00,207.437,207.521,207.429,207.449,680600003.0
2006-05-09 02:00:00,207.417,207.417,207.118,207.156,768600004.0
2006-05-09 02:15:00,207.152,207.227,206.945,206.945,890299998.0
2006-05-09 02:30:00,206.936,206.955,206.642,206.827,640900001.0
2006-05-09 02:45:00,206.813,206.844,206.761,206.825,776800001.0
2006-05-09 03:00:00,206.808,207.021,206.79,206.86,666499999.0
2006-05-09 03:15:00,206.867,206.995,206.832,206.851,737699999.0
2006-05-09 03:30:00,206.85,207.08,206.837,207.072,798299998.0
2006-05-09 03:45:00,207.076,207.252,206.989,207.245,804200000.0
2006-05-09 04:00:00,207.241,207.31,207.12,207.269,718100000.0
2006-05-09 04:15:00,207.263,207.415,207.219,207.409,563600000.0
2006-05-09 04:30:00,207.473,207.584,207.332,207.355,791999998.0
2006-05-09 04:45:00,207.338,207.533,207.297,207.522,669200000.0
2006-05-09 05:00:00,207.526,207.54,207.331,207.397,703900002.0
2006-05-09 05:15:00,207.393,207.478,207.385,207.426,674800001.0
2006-05-09 05:30:00,207.443,207.456,207.339,207.442,648000001.0
2006-05-09 05:45:00,207.439,207.467,207.383,207.458,700600000.0
2006-05-09 06:00:00,207.443,207.461,207.272,207.285,772100001.0
2006-05-09 06:15:00,207.275,207.32,207.186,207.197,750300001.0
2006-05-09 06:30:00,207.186,207.245,207.129,207.216,839700001.0
2006-05-09 06:45:00,207.218,207.232,207.142,207.2,671400000.0
2006-05-09 07:00:00,207.196,207.25,207.176,207.21,727700003.0
2006-05-09 07:15:00,207.206,207.252,207.097,207.16,737599998.0
2006-05-09 07:30:00,207.158,207.327,207.127,207.316,656099999.0
2006-05-09 07:45:00,207.316,207.323,207.14,207.148,746400001.0
2006-05-09 08:00:00,207.16,207.247,207.074,207.129,740200003.0
2006-05-09 08:15:00,207.132,207.426,207.127,207.426,729299999.0
2006-05-09 08:30:00,207.422,207.448,207.297,207.322,825600000.0
2006-05-09 08:45:00,207.323,207.395,207.267,207.335,711300000.0
2006-05-09 09:00:00,207.333,207.46,207.064,207.104,801500004.0
2006-05-09 09:15:00,207.122,207.164,206.822,206.975,806500000.0
2006-05-09 09:30:00,206.976,207.193,206.976,207.188,652499998.0
2006-05-09 09:45:00,207.192,207.281,207.146,207.198,795600000.0
2006-05-09 10:00:00,207.212,207.238,206.911,206.97,671700000.0
2006-05-09 10:15:00,206.956,207.095,206.835,207.072,724299998.0
2006-05-09 10:30:00,207.078,207.188,206.995,207.007,871300001.0
2006-05-09 10:45:00,207.025,207.06,206.96,207.035,690000000.0
2006-05-09 11:00:00,207.039,207.132,207.024,207.116,661700000.0
2006-05-09 11:15:00,207.115,207.135,207.001,207.013,656800001.0
2006-05-09 11:30:00,207.006,207.057,206.926,206.926,733099999.0
2006-05-09 11:45:00,206.932,207.078,206.921,206.947,636800000.0
2006-05-09 12:00:00,206.967,207.216,206.943,207.21,808900001.0
2006-05-09 12:15:00,207.201,207.223,207.11,207.116,749399999.0
2006-05-09 12:30:00,207.102,207.139,206.893,206.895,839099999.0
2006-05-09 12:45:00,206.895,207.018,206.889,207.006,674000001.0
2006-05-09 13:00:00,206.989,207.139,206.958,207.009,680300000.0
2006-05-09 13:15:00,206.988,207.127,206.916,207.116,718599999.0
2006-05-09 13:30:00,207.091,207.15,206.97,207.104,902599997.0
2006-05-09 13:45:00,207.085,207.091,206.957,207.031,684799998.0
2006-05-09 14:00:00,207.027,207.198,207.027,207.181,760600002.0
2006-05-09 14:15:00,207.178,207.249,207.042,207.058,815399999.0
2006-05-09 14:30:00,207.051,207.111,206.914,207.012,633699998.0
2006-05-09 14:45:00,207.015,207.186,206.965,207.166,818800000.0
2006-05-09 15:00:00,207.168,207.366,207.107,207.306,692100001.0
2006-05-09 15:15:00,207.314,207.43,207.268,207.37,602000001.0
2006-05-09 15:30:00,207.368,207.45,207.325,207.4,637899999.0
2006-05-09 15:45:00,207.395,207.556,207.38,207.444,969800003.0
2006-05-09 16:00:00,207.442,207.465,207.243,207.305,767300000.0
2006-05-09 16:15:00,207.322,207.35,207.06,207.162,797000000.0
2006-05-09 16:30:00,207.159,207.486,207.153,207.366,803400001.0
2006-05-09 16:45:00,207.341,207.55,207.255,207.267,709899999.0
2006-05-09 17:00:00,207.246,207.281,207.101,207.196,778300001.0
2006-05-09 17:15:00,207.201,207.302,207.147,207.215,626300000.0
2006-05-09 17:30:00,207.209,207.314,207.015,207.314,855999999.0
2006-05-09 17:45:00,207.333,207.43,207.304,207.341,902000000.0
2006-05-09 18:00:00,207.358,207.474,207.311,207.474,8107699995.0
2006-05-09 18:15:00,207.508,207.553,207.399,207.437,7527099994.0
2006-05-09 18:30:00,207.445,207.527,207.394,207.504,4706700005.0
2006-05-09 18:45:00,207.5,207.517,207.339,207.35,3070499996.0
2006-05-09 19:00:00,207.324,207.402,207.305,207.323,2974800000.0
2006-05-09 19:15:00,207.331,207.369,207.119,207.174,3195599998.0
2006-05-09 19:30:00,207.175,207.375,207.16,207.333,3372400006.0
2006-05-09 19:45:00,207.34,207.398,207.273,207.367,2344099999.0
2006-05-09 20:00:00,207.376,207.394,207.263,207.38,2887700002.0
2006-05-09 20:15:00,207.396,207.492,207.385,207.425,3380500004.0
2006-05-09 20:30:00,207.426,207.493,207.375,207.485,3961000009.0
2006-05-09 20:45:00,207.49,207.493,207.344,207.36,3956400001.0
2006-05-09 21:00:00,207.347,207.355,207.273,207.332,3081400001.0
2006-05-09 21:15:00,207.343,207.397,207.284,207.303,2872499996.0
2006-05-09 21:30:00,207.3,207.368,207.273,207.342,1454100005.0
2006-05-09 21:45:00,207.345,207.359,207.207,207.213,1186799999.0
2006-05-09 22:00:00,207.191,207.208,207.068,207.138,1483800003.0
2006-05-09 22:15:00,207.145,207.276,207.137,207.22,1465599998.0
2006-05-09 22:30:00,207.22,207.276,207.196,207.25,1384600000.0
2006-05-09 22:45:00,207.254,207.361,207.196,207.32,1243699997.0
2006-05-09 23:00:00,207.288,207.323,207.183,207.247,824399996.0
2006-05-09 23:15:00,207.265,207.316,207.184,207.267,693899998.0
2006-05-09 23:30:00,207.298,207.326,207.238,207.279,665199999.0
2006-05-09 23:45:00,207.285,207.317,207.254,207.317,620399999.0
2006-05-10 00:00:00,207.337,207.338,207.192,207.262,744600003.0
2006-05-10 00:15:00,207.262,207.354,207.255,207.302,680500000.0
2006-05-10 00:30:00,207.301,207.331,207.177,207.206,691299998.0
2006-05-10 00:45:00,207.195,207.256,207.154,207.236,677299996.0
2006-05-10 01:00:00,207.243,207.305,207.149,207.154,686699998.0
2006-05-10 01:15:00,207.164,207.266,207.15,207.179,844800005.0
2006-05-10 01:30:00,207.204,207.312,207.032,207.037,667300006.0
2006-05-10 01:45:00,207.031,207.178,207.029,207.149,746699998.0
2006-05-10 02:00:00,207.161,207.28,207.144,207.241,723900002.0
2006-05-10 02:15:00,207.248,207.323,207.227,207.319,919700002.0
2006-05-10 02:30:00,207.325,207.436,207.304,207.362,661599999.0
2006-05-10 02:45:00,207.34,207.424,207.317,207.409,731800001.0
2006-05-10 03:00:00,207.397,207.478,207.337,207.384,676299996.0
2006-05-10 03:15:00,207.384,207.391,207.177,207.203,665900001.0
2006-05-10 03:30:00,207.19,207.317,207.153,207.236,725199998.0
2006-05-10 03:45:00,207.236,207.325,207.23,207.255,710000000.0
2006-05-10 04:00:00,207.254,207.315,207.24,207.271,785100002.0
2006-05-10 04:15:00,207.272,207.424,207.265,207.383,633399999.0
2006-05-10 04:30:00,207.39,207.397,207.318,207.368,617499999.0
2006-05-10 04:45:00,207.356,207.46,207.321,207.38,569000001.0
2006-05-10 05:00:00,207.391,207.406,207.362,207.392,729799999.0
2006-05-10 05:15:00,207.384,207.395,207.235,207.246,704100000.0
2006-05-10 05:30:00,207.265,207.306,207.172,207.18,562400001.0
2006-05-10 05:45:00,207.174,207.224,206.89,206.927,635699998.0
2006-05-10 06:00:00,206.938,207.185,206.938,207.17,702999999.0
2006-05-10 06:15:00,207.172,207.396,207.146,207.254,724600003.0
2006-05-10 06:30:00,207.244,207.26,207.174,207.225,750800000.0
2006-05-10 06:45:00,207.216,207.268,207.185,207.249,673399998.0
2006-05-10 07:00:00,207.252,207.283,207.091,207.107,770299999.0
2006-05-10 07:15:00,207.103,207.151,207.037,207.138,687000001.0
2006-05-10 07:30:00,207.129,207.179,207.089,207.123,737200002.0
2006-05-10 07:45:00,207.126,207.152,206.971,207.004,765600001.0
2006-05-10 08:00:00,206.981,207.077,206.921,206.962,663599999.0
2006-05-10 08:15:00,206.961,207.009,206.89,206.906,667300000.0
2006-05-10 08:30:00,206.904,207.06,206.898,207.039,786899997.0
2006-05-10 08:45:00,207.028,207.345,206.878,207.197,635300000.0
2006-05-10 09:00:00,207.189,207.3,207.139,207.2,534300000.0
2006-05-10 09:15:00,207.223,207.254,207.019,207.028,719500001.0
2006-05-10 09:30:00,207.024,207.155,207.024,207.048,629800000.0
2006-05-10 09:45:00,207.066,207.138,207.018,207.021,774599999.0
2006-05-10 10:00:00,207.027,207.07,206.72,206.763,748500001.0
2006-05-10 10:15:00,206.759,206.844,206.667,206.733,726300000.0
2006-05-10 10:30:00,206.737,206.939,206.668,206.716,848000001.0
2006-05-10 10:45:00,206.723,206.723,206.381,206.403,731699999.0
2006-05-10 11:00:00,206.407,206.525,206.298,206.349,724500000.0
2006-05-10 11:15:00,206.33,206.33,206.05,206.077,811599998.0
2006-05-10 11:30:00,206.103,206.128,205.717,205.787,806500003.0
2006-05-10 11:45:00,205.785,205.985,205.785,205.924,803999995.0
2006-05-10 12:00:00,205.945,205.949,205.599,205.68,787599999.0
2006-05-10 12:15:00,205.689,205.705,205.469,205.493,763300002.0
2006-05-10 12:30:00,205.498,205.546,205.396,205.472,782600000.0
2006-05-10 12:45:00,205.484,205.648,205.45,205.455,811899999.0
2006-05-10 13:00:00,205.444,205.679,205.444,205.549,812300000.0
2006-05-10 13:15:00,205.535,205.669,205.532,205.669,802799999.0
2006-05-10 13:30:00,205.66,205.798,205.596,205.771,756299999.0
2006-05-10 13:45:00,205.756,205.776,205.623,205.692,573400000.0
2006-05-10 14:00:00,205.675,205.882,205.659,205.865,771300001.0
2006-05-10 14:15:00,205.861,206.027,205.813,205.905,637300002.0
2006-05-10 14:30:00,205.891,205.907,205.79,205.896,768900002.0
2006-05-10 14:45:00,205.883,205.933,205.783,205.881,720399997.0
2006-05-10 15:00:00,205.883,206.098,205.841,206.092,655899999.0
2006-05-10 15:15:00,206.086,206.155,206.004,206.048,715000001.0
2006-05-10 15:30:00,206.048,206.14,205.869,205.887,692299999.0
2006-05-10 15:45:00,205.894,205.987,205.891,205.9,653000001.0
2006-05-10 16:00:00,205.884,206.021,205.854,206.015,692900003.0
2006-05-10 16:15:00,206.02,206.253,205.997,206.088,859200000.0
2006-05-10 16:30:00,206.085,206.147,205.965,206.122,843000002.0
2006-05-10 16:45:00,206.109,206.125,205.907,206.03,769499998.0
2006-05-10 17:00:00,205.998,206.182,205.98,206.075,831500001.0
2006-05-10 17:15:00,206.08,206.251,206.023,206.248,746500000.0
2006-05-10 17:30:00,206.249,206.306,205.982,205.988,808999996.0
2006-05-10 17:45:00,205.984,206.104,205.938,206.095,815400004.0
2006-05-10 18:00:00,206.096,206.199,206.026,206.043,7897200011.0
2006-05-10 18:15:00,206.05,206.1,205.933,205.945,7832700019.0
2006-05-10 18:30:00,205.953,206.046,205.938,206.021,4439900005.0
2006-05-10 18:45:00,206.02,206.041,205.856,205.876,3107799995.0
2006-05-10 19:00:00,205.868,205.962,205.756,205.844,3001600001.0
2006-05-10 19:15:00,205.855,205.86,205.681,205.787,3274699995.0
2006-05-10 19:30:00,205.8,205.883,205.76,205.859,3131600002.0
2006-05-10 19:45:00,205.852,205.897,205.776,205.834,2395799998.0
2006-05-10 20:00:00,205.842,205.985,205.658,205.89,2804100002.0
2006-05-10 20:15:00,205.895,206.007,205.312,205.813,3410899995.0
2006-05-10 20:30:00,205.837,206.127,205.806,205.97,3816700000.0
2006-05-10 20:45:00,205.966,205.966,205.647,205.729,3973600002.0
2006-05-10 21:00:00,205.735,205.891,205.639,205.664,2740100005.0
2006-05-10 21:15:00,205.667,205.77,205.602,205.611,2572899998.0
2006-05-10 21:30:00,205.609,205.703,205.549,205.695,1429400009.0
2006-05-10 21:45:00,205.708,205.728,205.478,205.502,1105300001.0
2006-05-10 22:00:00,205.503,206.138,205.5,205.934,1438000001.0
2006-05-10 22:15:00,205.936,205.951,205.681,205.681,1542599999.0
2006-05-10 22:30:00,205.664,205.841,205.64,205.743,1383999999.0
2006-05-10 22:45:00,205.755,205.935,205.738,205.894,1172500004.0
2006-05-10 23:00:00,205.878,205.978,205.81,205.957,825300000.0
2006-05-10 23:15:00,205.943,206.071,205.918,205.953,761500004.0
2006-05-10 23:30:00,206.022,206.031,205.929,206.015,688100001.0
2006-05-10 23:45:00,206.026,206.238,205.991,206.175,725999999.0
2006-05-11 00:00:00,206.182,206.257,206.113,206.205,826100001.0
2006-05-11 00:15:00,206.205,206.29,206.205,206.212,823099997.0
2006-05-11 00:30:00,206.198,206.329,206.147,206.329,671900001.0
2006-05-11 00:45:00,206.336,206.45,206.323,206.424,677499998.0
2006-05-11 01:00:00,206.44,206.454,206.349,206.409,775799997.0
2006-05-11 01:15:00,206.422,206.422,206.235,206.304,706000003.0
2006-05-11 01:30:00,206.318,206.635,206.318,206.569,725399999.0
2006-05-11 01:45:00,206.57,206.641,206.377,206.396,721699997.0
2006-05-11 02:00:00,206.384,206.518,206.315,206.464,676200001.0
2006-05-11 02:15:00,206.489,206.573,206.382,206.401,780400003.0
2006-05-11 02:30:00,206.397,206.417,206.302,206.353,722699998.0
2006-05-11 02:45:00,206.309,206.446,206.213,206.341,722999999.0
2006-05-11 03:00:00,206.322,206.411,206.274,206.338,776300002.0
2006-05-11 03:15:00,206.341,206.546,206.231,206.377,796200002.0
2006-05-11 03:30:00,206.383,206.522,206.279,206.288,686300001.0
2006-05-11 03:45:00,206.289,206.321,206.196,206.225,641900000.0
2006-05-11 04:00:00,206.213,206.221,206.078,206.169,856200002.0
2006-05-11 04:15:00,206.186,206.34,206.186,206.253,707200000.0
2006-05-11 04:30:00,206.259,206.262,206.121,206.14,745800001.0
2006-05-11 04:45:00,206.135,206.197,206.133,206.166,767300002.0
2006-05-11 05:00:00,206.18,206.195,206.11,206.123,754599996.0
2006-05-11 05:15:00,206.118,206.322,206.047,206.309,787000001.0
2006-05-11 05:30:00,206.325,206.367,206.161,206.243,731400001.0
2006-05-11 05:45:00,206.271,206.302,206.119,206.168,734000000.0
2006-05-11 06:00:00,206.158,206.299,206.146,206.255,900300003.0
2006-05-11 06:15:00,206.243,206.243,206.128,206.202,754100002.0
2006-05-11 06:30:00,206.193,206.254,206.144,206.197,726699999.0
2006-05-11 06:45:00,206.192,206.345,206.145,206.329,654899998.0
2006-05-11 07:00:00,206.334,206.405,206.277,206.29,671299999.0
2006-05-11 07:15:00,206.281,206.341,206.201,206.281,792299999.0
2006-05-11 07:30:00,206.274,206.31,206.229,206.282,839200000.0
2006-05-11 07:45:00,206.289,206.497,206.282,206.335,774199998.0
2006-05-11 08:00:00,206.319,206.346,206.276,206.334,618799998.0
2006-05-11 08:15:00,206.344,206.591,206.271,206.445,653900003.0
2006-05-11 08:30:00,206.424,206.456,206.247,206.322,734300000.0
2006-05-11 08:45:00,206.317,206.343,206.224,206.282,671100001.0
2006-05-11 09:00:00,206.286,206.412,205.893,206.21,685199998.0
2006-05-11 09:15:00,206.244,206.641,206.21,206.557,753200000.0
2006-05-11 09:30:00,206.543,206.62,206.345,206.572,864099999.0
2006-05-11 09:45:00,206.574,206.662,206.543,206.657,802200001.0
2006-05-11 10:00:00,206.663,206.776,206.587,206.602,677399999.0
2006-05-11 10:15:00,206.589,206.706,206.537,206.621,803599998.0
2006-05-11 10:30:00,206.632,207.024,206.632,206.946,844100002.0
2006-05-11 10:45:00,206.952,207.038,206.896,206.996,727800003.0
2006-05-11 11:00:00,206.981,207.048,206.948,206.998,702500003.0
2006-05-11 11:15:00,206.986,207.297,206.974,207.291,677400001.0
2006-05-11 11:30:00,207.321,207.528,207.257,207.314,762699998.0
2006-05-11 11:45:00,207.31,207.464,207.31,207.376,788000000.0
2006-05-11 12:00:00,207.379,207.559,207.341,207.55,688999999.0
2006-05-11 12:15:00,207.546,207.734,207.392,207.724,762399999.0
2006-05-11 12:30:00,207.734,207.915,207.359,207.378,889500002.0
2006-05-11 12:45:00,207.363,207.386,207.176,207.184,784000000.0
2006-05-11 13:00:00,207.19,207.371,207.189,207.249,786100002.0
2006-05-11 13:15:00,207.251,207.379,207.226,207.279,808000001.0
2006-05-11 13:30:00,207.27,207.377,207.218,207.321,716800000.0
2006-05-11 13:45:00,207.297,207.307,207.197,207.203,776100002.0
2006-05-11 14:00:00,207.182,207.222,207.122,207.173,707400000.0
2006-05-11 14:15:00,207.187,207.215,207.031,207.115,824900004.0
2006-05-11 14:30:00,207.036,207.176,206.829,207.159,753100003.0
2006-05-11 14:45:00,207.153,207.428,207.123,207.428,894000002.0
2006-05-11 15:00:00,207.462,207.625,207.355,207.411,687400000.0
2006-05-11 15:15:00,207.424,207.646,207.36,207.622,724299999.0
2006-05-11 15:30:00,207.625,207.794,207.608,207.73,608799999.0
2006-05-11 15:45:00,207.729,207.912,207.729,207.802,674800004.0
2006-05-11 16:00:00,207.832,207.894,207.746,207.869,661299998.0
2006-05-11 16:15:00,207.855,207.927,207.762,207.811,821199998.0
2006-05-11 16:30:00,207.799,207.903,207.724,207.86,915600005.0
2006-05-11 16:45:00,207.852,207.985,207.739,207.962,753300000.0
2006-05-11 17:00:00,207.971,207.992,207.775,207.855,802000000.0
2006-05-11 17:15:00,207.858,207.858,207.581,207.653,694199998.0
2006-05-11 17:30:00,207.644,207.666,207.49,207.509,804399999.0
2006-05-11 17:45:00,207.527,207.769,207.506,207.708,799300000.0
2006-05-11 18:00:00,207.709,207.75,207.418,207.523,7999700005.0
2006-05-11 18:15:00,207.52,207.675,207.349,207.44,7376300018.0
2006-05-11 18:30:00,207.458,207.607,207.401,207.589,4554800008.0
2006-05-11 18:45:00,207.598,207.799,207.595,207.774,3214700002.0
2006-05-11 19:00:00,207.772,207.805,207.684,207.79,3008099997.0
2006-05-11 19:15:00,207.801,207.865,207.754,207.813,3189700006.0
2006-05-11 19:30:00,207.827,207.97,207.822,207.88,3312700005.0
2006-05-11 19:45:00,207.902,208.057,207.901,208.057,2317799996.0
2006-05-11 20:00:00,208.087,208.308,208.087,208.111,2769299999.0
2006-05-11 20:15:00,208.125,208.173,208.068,208.108,3420100000.0
2006-05-11 20:30:00,208.108,208.163,208.07,208.12,3978800004.0
2006-05-11 20:45:00,208.126,208.154,208.015,208.08,3923900004.0
2006-05-11 21:00:00,208.071,208.317,208.042,208.295,2885500001.0
2006-05-11 21:15:00,208.305,208.345,208.072,208.111,2814799999.0
2006-05-11 21:30:00,208.108,208.18,208.096,208.108,1439700003.0
2006-05-11 21:45:00,208.12,208.171,208.066,208.084,1207500000.0
2006-05-11 22:00:00,208.07,208.165,208.058,208.074,1343900000.0
2006-05-11 22:15:00,208.076,208.206,208.076,208.143,1536400005.0
2006-05-11 22:30:00,208.136,208.27,208.105,208.257,1517999996.0
2006-05-11 22:45:00,208.269,208.409,208.238,208.398,953100000.0
2006-05-11 23:00:00,208.403,208.419,208.148,208.215,742600000.0
2006-05-11 23:15:00,208.218,208.37,208.167,208.219,764700001.0
2006-05-11 23:30:00,208.229,208.339,208.221,208.268,563100001.0
2006-05-11 23:45:00,208.262,208.262,208.164,208.2,666699998.0
2006-05-12 00:00:00,208.21,208.345,208.19,208.195,808799997.0
2006-05-12 00:15:00,208.203,208.24,208.178,208.193,728599999.0
2006-05-12 00:30:00,208.185,208.221,208.101,208.161,679600001.0
2006-05-12 00:45:00,208.147,208.176,208.105,208.159,721200002.0
2006-05-12 01:00:00,208.154,208.178,207.941,207.954,811899999.0
2006-05-12 01:15:00,207.978,208.032,207.965,208.009,848199999.0
2006-05-12 01:30:00,208.023,208.033,207.8,207.832,722799998.0
2006-05-12 01:45:00,207.817,207.871,207.701,207.723,866000002.0
2006-05-12 02:00:00,207.718,207.777,207.334,207.493,696700000.0
2006-05-12 02:15:00,207.515,207.676,207.463,207.637,731500000.0
2006-05-12 02:30:00,207.637,207.684,207.464,207.652,748999998.0
2006-05-12 02:45:00,207.675,207.971,207.621,207.942,769000002.0
2006-05-12 03:00:00,207.918,207.956,207.748,207.748,692200004.0
2006-05-12 03:15:00,207.755,207.899,207.515,207.603,673799999.0
2006-05-12 03:30:00,207.586,207.683,207.513,207.585,847299998.0
2006-05-12 03:45:00,207.545,207.64,207.482,207.581,764299998.0
2006-05-12 04:00:00,207.573,207.628,207.467,207.628,808100001.0
2006-05-12 04:15:00,207.644,207.753,207.615,207.689,674399999.0
2006-05-12 04:30:00,207.703,207.727,207.619,207.688,705899998.0
2006-05-12 04:45:00,207.684,207.717,207.654,207.69,746900002.0
2006-05-12 05:00:00,207.69,207.7,207.625,207.652,888900002.0
2006-05-12 05:15:00,207.641,207.657,207.559,207.596,672999998.0
2006-05-12 05:30:00,207.617,207.7,207.547,207.646,684600002.0
2006-05-12 05:45:00,207.638,207.671,207.587,207.608,701700000.0
2006-05-12 06:00:00,207.602,207.676,207.547,207.583,740900004.0
2006-05-12 06:15:00,207.585,207.664,207.563,207.587,759999999.0
2006-05-12 06:30:00,207.587,207.681,207.568,207.604,771200003.0
2006-05-12 06:45:00,207.595,207.604,207.519,207.595,796100001.0
2006-05-12 07:00:00,207.59,207.654,207.569,207.627,858399999.0
2006-05-12 07:15:00,207.631,207.728,207.553,207.567,803400001.0
2006-05-12 07:30:00,207.57,207.757,207.558,207.724,639200001.0
2006-05-12 07:45:00,207.71,207.822,207.68,207.731,971500001.0
2006-05-12 08:00:00,207.718,207.777,207.675,207.743,721699993.0
2006-05-12 08:15:00,207.731,207.797,207.554,207.673,712800000.0
2006-05-12 08:30:00,207.666,207.69,207.538,207.663,870599995.0
2006-05-12 08:45:00,207.66,207.745,207.474,207.475,715300001.0
2006-05-12 09:00:00,207.472,207.504,207.335,207.424,724200002.0
2006-05-12 09:15:00,207.41,207.584,207.208,207.584,783400000.0
2006-05-12 09:30:00,207.597,207.599,207.222,207.384,747499997.0
2006-05-12 09:45:00,207.402,207.549,207.36,207.507,729999999.0
2006-05-12 10:00:00,207.486,207.524,207.346,207.411,676700002.0
2006-05-12 10:15:00,207.431,207.645,207.418,207.434,874900002.0
2006-05-12 10:30:00,207.426,207.561,207.342,207.474,842100000.0
2006-05-12 10:45:00,207.465,207.585,207.392,207.43,687899999.0
2006-05-12 11:00:00,207.455,207.501,207.256,207.301,597600003.0
2006-05-12 11:15:00,207.268,207.413,207.197,207.345,687499997.0
2006-05-12 11:30:00,207.334,207.688,207.234,207.656,807800003.0
2006-05-12 11:45:00,207.658,207.781,207.535,207.727,675200000.0
2006-05-12 12:00:00,207.756,207.982,207.608,207.902,732900001.0
2006-05-12 12:15:00,207.872,207.936,207.766,207.805,797800001.0
2006-05-12 12:30:00,207.795,207.796,207.44,207.489,747400001.0
2006-05-12 12:45:00,207.512,207.705,207.491,207.62,768500002.0
2006-05-12 13:00:00,207.6,207.72,207.6,207.705,819800000.0
2006-05-12 13:15:00,207.702,207.72,207.587,207.642,789899997.0
2006-05-12 13:30:00,207.635,207.775,207.629,207.771,659000003.0
2006-05-12 13:45:00,207.752,207.907,207.725,207.75,691299999.0
2006-05-12 14:00:00,207.74,207.975,207.682,207.877,746500002.0
2006-05-12 14:15:00,207.855,207.869,207.519,207.716,716900000.0
2006-05-12 14:30:00,207.713,207.735,207.569,207.646,641500003.0
2006-05-12 14:45:00,207.651,207.956,207.651,207.953,827699999.0
2006-05-12 15:00:00,207.959,208.072,207.78,207.859,744399998.0
2006-05-12 15:15:00,207.841,208.302,207.83,208.269,718300002.0
2006-05-12 15:30:00,208.274,208.335,208.106,208.204,735700004.0
2006-05-12 15:45:00,208.199,208.243,207.985,208.24,701500000.0
2006-05-12 16:00:00,208.229,208.397,208.201,208.34,733800003.0
2006-05-12 16:15:00,208.401,208.738,208.354,208.708,666500003.0
2006-05-12 16:30:00,208.692,208.944,208.504,208.627,833699998.0
2006-05-12 16:45:00,208.634,208.785,208.538,208.764,744599997.0
2006-05-12 17:00:00,208.75,208.87,208.397,208.453,821700001.0
2006-05-12 17:15:00,208.474,208.805,208.459,208.765,672499999.0
2006-05-12 17:30:00,208.747,208.798,208.578,208.705,780700004.0
2006-05-12 17:45:00,208.72,208.878,208.653,208.878,672900000.0
2006-05-12 18:00:00,208.91,208.91,208.731,208.747,7872399995.0
2006-05-12 18:15:00,208.748,208.857,208.62,208.62,7477799993.0
2006-05-12 18:30:00,208.616,208.696,208.594,208.637,4732800009.0
2006-05-12 18:45:00,208.642,208.754,208.551,208.584,3210599999.0
2006-05-12 19:00:00,208.589,208.663,208.384,208.433,2954199999.0
2006-05-12 19:15:00,208.434,208.494,208.358,208.368,3068500000.0
2006-05-12 19:30:00,208.367,208.499,208.33,208.485,3449400011.0
2006-05-12 19:45:00,208.485,208.569,208.32,208.325,2337499998.0
2006-05-12 20:00:00,208.33,208.549,208.328,208.532,2607300000.0
2006-05-12 20:15:00,208.541,208.573,208.358,208.43,3533300002.0
2006-05-12 20:30:00,208.441,208.534,208.407,208.508,4131099994.0
2006-05-12 20:45:00,208.507,208.517,208.348,208.349,3783100000.0
2006-05-12 21:00:00,208.355,208.477,208.355,208.429,2996099999.0
2006-05-12 21:15:00,208.432,208.527,208.423,208.483,3085500003.0
2006-05-12 21:30:00,208.482,208.52,208.325,208.369,1393200001.0
2006-05-12 21:45:00,208.383,208.534,208.354,208.443,1452899997.0
2006-05-12 22:00:00,208.435,208.604,208.435,208.507,1431299997.0
2006-05-12 22:15:00,208.499,208.525,208.383,208.464,1318000001.0
2006-05-12 22:30:00,208.462,208.494,208.375,208.437,1480600003.0
2006-05-12 22:45:00,208.451,208.452,208.283,208.369,1089200001.0
2006-05-14 23:00:00,208.36,208.387,208.352,208.37,646499998.0
2006-05-14 23:15:00,208.38,208.385,208.355,208.36,734400001.0
2006-05-14 23:30:00,208.385,208.385,208.36,208.37,776800002.0
2006-05-14 23:45:00,208.375,208.38,207.8,207.81,623800000.0
2006-05-15 00:00:00,207.82,208.04,207.795,208.022,672800000.0
2006-05-15 00:15:00,208.03,208.078,207.954,207.968,721899999.0
2006-05-15 00:30:00,207.967,207.976,207.882,207.922,711000001.0
2006-05-15 00:45:00,207.933,207.961,207.803,207.907,798799999.0
2006-05-15 01:00:00,207.896,208.122,207.879,208.055,776000000.0
2006-05-15 01:15:00,208.071,208.141,208.03,208.133,719900000.0
2006-05-15 01:30:00,208.135,208.234,208.114,208.18,671500001.0
2006-05-15 01:45:00,208.177,208.258,208.174,208.23,796599998.0
2006-05-15 02:00:00,208.204,208.342,208.031,208.08,753699999.0
2006-05-15 02:15:00,208.077,208.264,208.071,208.14,729400000.0
2006-05-15 02:30:00,208.121,208.173,207.868,208.164,792599998.0
2006-05-15 02:45:00,208.142,208.253,208.129,208.253,807400002.0
2006-05-15 03:00:00,208.232,208.232,208.02,208.096,739399997.0
2006-05-15 03:15:00,208.123,208.133,207.645,207.671,757000004.0
2006-05-15 03:30:00,207.671,208.078,207.671,208.075,825700002.0
2006-05-15 03:45:00,208.074,208.074,207.913,207.963,810700004.0
2006-05-15 04:00:00,207.935,207.935,207.686,207.771,679500000.0
2006-05-15 04:15:00,207.784,207.83,207.727,207.761,753799998.0
2006-05-15 04:30:00,207.772,207.786,207.691,207.786,732899997.0
2006-05-15 04:45:00,207.787,207.857,207.703,207.754,771099997.0
2006-05-15 05:00:00,207.757,207.89,207.714,207.875,625199999.0
2006-05-15 05:15:00,207.869,207.902,207.759,207.759,801499999.0
2006-05-15 05:30:00,207.765,207.809,207.72,207.803,671400000.0
2006-05-15 05:45:00,207.805,207.84,207.754,207.817,765700000.0
2006-05-15 06:00:00,207.823,207.851,207.794,207.82,658199999.0
2006-05-15 06:15:00,207.827,207.827,207.653,207.68,711100001.0
2006-05-15 06:30:00,207.695,207.709,207.576,207.611,902900002.0
2006-05-15 06:45:00,207.615,207.685,207.54,207.652,631500001.0
2006-05-15 07:00:00,207.668,207.873,207.604,207.838,826500000.0
2006-05-15 07:15:00,207.837,207.854,207.731,207.811,709900002.0
2006-05-15 07:30:00,207.803,207.818,207.691,207.805,739000002.0
2006-05-15 07:45:00,207.808,207.816,207.719,207.759,815800001.0
2006-05-15 08:00:00,207.774,207.924,207.725,207.864,668099999.0
2006-05-15 08:15:00,207.84,207.896,207.781,207.797,798100006.0
2006-05-15 08:30:00,207.791,207.856,207.685,207.759,751599999.0
2006-05-15 08:45:00,207.749,207.79,207.589,207.599,759299999.0
2006-05-15 09:00:00,207.576,207.632,207.474,207.517,583200000.0
2006-05-15 09:15:00,207.521,207.643,207.515,207.608,717499999.0
2006-05-15 09:30:00,207.619,207.656,207.463,207.485,773200002.0
2006-05-15 09:45:00,207.496,207.63,207.373,207.524,652800001.0
2006-05-15 10:00:00,207.574,208.017,207.498,207.835,827399997.0
2006-05-15 10:15:00,207.868,208.101,207.863,207.959,744700005.0
2006-05-15 10:30:00,207.96,208.059,207.625,207.626,664700000.0
2006-05-15 10:45:00,207.665,208.077,207.631,208.056,636800001.0
2006-05-15 11:00:00,208.04,208.04,207.707,207.81,678700002.0
2006-05-15 11:15:00,207.82,207.823,207.47,207.505,672600001.0
2006-05-15 11:30:00,207.49,207.507,207.26,207.404,809399997.0
2006-05-15 11:45:00,207.401,207.448,206.892,207.147,750300001.0
2006-05-15 12:00:00,207.16,207.365,207.126,207.27,724000002.0
2006-05-15 12:15:00,207.253,207.308,207.109,207.232,830500001.0
2006-05-15 12:30:00,207.224,207.528,207.207,207.476,899199999.0
2006-05-15 12:45:00,207.484,207.519,207.318,207.373,741300003.0
2006-05-15 13:00:00,207.38,207.679,207.33,207.621,710600002.0
2006-05-15 13:15:00,207.605,207.624,207.365,207.409,878800000.0
2006-05-15 13:30:00,207.405,207.449,207.314,207.336,563000001.0
2006-05-15 13:45:00,207.35,207.516,207.35,207.434,624100000.0
2006-05-15 14:00:00,207.434,207.537,207.339,207.425,795499997.0
2006-05-15 14:15:00,207.426,207.521,207.272,207.485,726899997.0
2006-05-15 14:30:00,207.453,207.527,207.188,207.43,776200002.0
2006-05-15 14:45:00,207.415,207.416,207.303,207.369,694400005.0
2006-05-15 15:00:00,207.422,207.72,207.422,207.691,663600003.0
2006-05-15 15:15:00,207.684,207.783,207.555,207.65,825000000.0
2006-05-15 15:30:00,207.643,207.742,207.545,207.55,689300002.0
2006-05-15 15:45:00,207.53,207.584,207.419,207.58,729100001.0
2006-05-15 16:00:00,207.6,207.675,207.56,207.616,620200002.0
2006-05-15 16:15:00,207.632,207.711,207.607,207.628,719199999.0
2006-05-15 16:30:00,207.622,207.73,207.521,207.68,701500000.0
2006-05-15 16:45:00,207.677,207.693,207.412,207.494,839100001.0
2006-05-15 17:00:00,207.482,207.558,207.162,207.359,758799997.0
2006-05-15 17:15:00,207.361,207.524,207.329,207.42,748400001.0
2006-05-15 17:30:00,207.431,207.603,207.431,207.486,800700000.0
2006-05-15 17:45:00,207.481,207.552,207.386,207.533,745300003.0
2006-05-15 18:00:00,207.551,207.64,207.489,207.597,8072499997.0
2006-05-15 18:15:00,207.598,207.603,207.388,207.43,7864700004.0
2006-05-15 18:30:00,207.441,207.494,207.323,207.33,4359800000.0
2006-05-15 18:45:00,207.31,207.544,207.272,207.465,2947599991.0
2006-05-15 19:00:00,207.457,207.484,207.274,207.307,3065600000.0
2006-05-15 19:15:00,207.308,207.412,207.279,207.279,3224700001.0
2006-05-15 19:30:00,207.266,207.306,207.008,207.074,3254400001.0
2006-05-15 19:45:00,207.1,207.427,207.094,207.375,2369700005.0
2006-05-15 20:00:00,207.384,207.397,207.107,207.107,2595999997.0
2006-05-15 20:15:00,207.111,207.168,207.071,207.148,3369799995.0
2006-05-15 20:30:00,207.152,207.218,207.052,207.052,4131799997.0
2006-05-15 20:45:00,207.054,207.147,207.043,207.118,3841900002.0
2006-05-15 21:00:00,207.12,207.178,207.088,207.125,2989499992.0
2006-05-15 21:15:00,207.115,207.124,207.032,207.078,3018099999.0
2006-05-15 21:30:00,207.082,207.172,207.003,207.15,1349099999.0
2006-05-15 21:45:00,207.157,207.227,207.145,207.183,1233899997.0
2006-05-15 22:00:00,207.175,207.442,207.141,207.439,1323700001.0
2006-05-15 22:15:00,207.448,207.572,207.424,207.534,1471000004.0
2006-05-15 22:30:00,207.537,207.564,207.475,207.512,1399999998.0
2006-05-15 22:45:00,207.507,207.63,207.477,207.615,1001800000.0
2006-05-15 23:00:00,207.632,207.794,207.584,207.68,703999999.0
2006-05-15 23:15:00,207.736,207.736,207.376,207.47,787500001.0
2006-05-15 23:30:00,207.5,207.5,207.355,207.49,654699998.0
2006-05-15 23:45:00,207.496,207.589,207.412,207.524,700499996.0
2006-05-16 00:00:00,207.565,207.978,207.565,207.85,583700000.0
2006-05-16 00:15:00,207.84,207.858,207.717,207.74,828999996.0
2006-05-16 00:30:00,207.743,207.889,207.731,207.889,660300004.0
2006-05-16 00:45:00,207.879,208.033,207.641,207.641,728199999.0
2006-05-16 01:00:00,207.632,207.708,207.369,207.369,669900001.0
2006-05-16 01:15:00,207.398,207.646,207.381,207.59,686700001.0
2006-05-16 01:30:00,207.584,208.004,207.562,207.922,683300002.0
2006-05-16 01:45:00,207.909,207.96,207.83,207.948,683299998.0
2006-05-16 02:00:00,207.928,207.975,207.662,207.71,750700001.0
2006-05-16 02:15:00,207.734,207.806,207.424,207.428,802399999.0
2006-05-16 02:30:00,207.434,207.538,207.405,207.538,617200002.0
2006-05-16 02:45:00,207.528,207.574,207.43,207.555,634800000.0
2006-05-16 03:00:00,207.548,207.766,207.495,207.723,731599996.0
2006-05-16 03:15:00,207.724,207.86,207.567,207.567,700899998.0
2006-05-16 03:30:00,207.577,207.604,207.383,207.407,790900000.0
2006-05-16 03:45:00,207.385,207.431,207.321,207.43,817700001.0
2006-05-16 04:00:00,207.44,207.497,207.367,207.48,760600002.0
2006-05-16 04:15:00,207.485,207.609,207.459,207.516,716099998.0
2006-05-16 04:30:00,207.509,207.557,207.429,207.528,739199999.0
2006-05-16 04:45:00,207.501,207.594,207.501,207.58,781400003.0
2006-05-16 05:00:00,207.582,207.6,207.505,207.532,796000005.0
2006-05-16 05:15:00,207.526,207.538,207.327,207.393,698600000.0
2006-05-16 05:30:00,207.394,207.394,207.253,207.285,681199999.0
2006-05-16 05:45:00,207.3,207.334,207.239,207.332,779400000.0
2006-05-16 06:00:00,207.364,207.564,207.345,207.447,788999998.0
2006-05-16 06:15:00,207.429,207.437,207.265,207.272,775399997.0
2006-05-16 06:30:00,207.266,207.433,207.266,207.398,705800002.0
2006-05-16 06:45:00,207.392,207.46,207.285,207.343,737600000.0
2006-05-16 07:00:00,207.36,207.375,206.957,207.038,823800000.0
2006-05-16 07:15:00,207.03,207.085,206.981,207.067,755600003.0
2006-05-16 07:30:00,207.059,207.123,206.952,206.952,706199999.0
2006-05-16 07:45:00,206.969,207.434,206.969,207.368,744700003.0
2006-05-16 08:00:00,207.36,207.588,207.317,207.49,670300000.0
2006-05-16 08:15:00,207.471,207.579,207.191,207.306,768900003.0
2006-05-16 08:30:00,207.302,207.324,207.141,207.147,847700000.0
2006-05-16 08:45:00,207.139,207.393,207.077,207.387,624700001.0
2006-05-16 09:00:00,207.376,207.557,207.344,207.486,702899996.0
2006-05-16 09:15:00,207.517,207.562,207.357,207.505,754700000.0
2006-05-16 09:30:00,207.489,207.738,207.483,207.628,733300000.0
2006-05-16 09:45:00,207.608,207.714,207.259,207.434,710600000.0
2006-05-16 10:00:00,207.446,207.581,207.354,207.542,718999999.0
2006-05-16 10:15:00,207.55,207.627,207.516,207.535,712900001.0
2006-05-16 10:30:00,207.493,207.519,207.178,207.196,810600001.0
2006-05-16 10:45:00,207.22,207.473,207.197,207.442,802800003.0
2006-05-16 11:00:00,207.436,207.513,207.152,207.28,896600004.0
2006-05-16 11:15:00,207.285,207.312,206.934,207.02,652300001.0
2006-05-16 11:30:00,207.014,207.223,207.014,207.125,783600000.0
2006-05-16 11:45:00,207.12,207.417,207.12,207.411,750400000.0
2006-05-16 12:00:00,207.436,207.53,207.415,207.51,759900000.0
2006-05-16 12:15:00,207.507,207.685,207.474,207.5,667899998.0
2006-05-16 12:30:00,207.492,207.528,207.367,207.38,758799999.0
2006-05-16 12:45:00,207.375,207.533,207.329,207.533,832800004.0
2006-05-16 13:00:00,207.538,207.635,207.455,207.564,783200001.0
2006-05-16 13:15:00,207.563,207.6,207.316,207.436,860200000.0
2006-05-16 13:30:00,207.423,207.483,207.378,207.407,916500002.0
2006-05-16 13:45:00,207.389,207.54,207.362,207.399,666300001.0
2006-05-16 14:00:00,207.386,207.453,207.333,207.453,789000002.0
2006-05-16 14:15:00,207.471,207.538,207.364,207.53,722800002.0
2006-05-16 14:30:00,207.512,207.568,207.186,207.222,828200002.0
2006-05-16 14:45:00,207.21,207.362,207.151,207.3,818800000.0
2006-05-16 15:00:00,207.31,207.463,207.236,207.463,803600002.0
2006-05-16 15:15:00,207.47,207.685,207.386,207.588,819500001.0
2006-05-16 15:30:00,207.595,207.638,207.513,207.616,743299998.0
2006-05-16 15:45:00,207.608,207.664,207.368,207.4,647300000.0
2006-05-16 16:00:00,207.393,207.479,207.32,207.478,637699998.0
2006-05-16 16:15:00,207.481,207.613,207.41,207.467,818100003.0
2006-05-16 16:30:00,207.464,207.575,207.423,207.572,841399999.0
2006-05-16 16:45:00,207.577,207.652,207.445,207.519,819700000.0
2006-05-16 17:00:00,207.509,207.549,207.318,207.358,883600001.0
2006-05-16 17:15:00,207.348,207.373,207.124,207.151,760299998.0
2006-05-16 17:30:00,207.153,207.225,207.033,207.09,756099999.0
2006-05-16 17:45:00,207.11,207.163,207.082,207.086,724499997.0
2006-05-16 18:00:00,207.102,207.228,207.081,207.14,8036200005.0
2006-05-16 18:15:00,207.156,207.158,207.077,207.123,7819000004.0
2006-05-16 18:30:00,207.117,207.182,207.062,207.078,4601499998.0
2006-05-16 18:45:00,207.075,207.126,207.022,207.045,2970000000.0
2006-05-16 19:00:00,207.032,207.113,207.025,207.073,2846900002.0
2006-05-16 19:15:00,207.08,207.173,207.071,207.167,2978500001.0
2006-05-16 19:30:00,207.162,207.196,207.084,207.125,3449600001.0
2006-05-16 19:45:00,207.132,207.202,207.084,207.202,2487000001.0
2006-05-16 20:00:00,207.215,207.281,207.146,207.264,2612199994.0
2006-05-16 20:15:00,207.271,207.313,207.206,207.232,3711499999.0
2006-05-16 20:30:00,207.245,207.315,207.212,207.255,4106299996.0
2006-05-16 20:45:00,207.262,207.3,207.217,207.252,3848499997.0
2006-05-16 21:00:00,207.258,207.266,207.138,207.158,2824200001.0
2006-05-16 21:15:00,207.168,207.168,207.069,207.093,3142599999.0
2006-05-16 21:30:00,207.091,207.13,207.05,207.08,1536499999.0
2006-05-16 21:45:00,207.095,207.137,207.072,207.123,1129399994.0
2006-05-16 22:00:00,207.111,207.191,207.102,207.172,1313000003.0
2006-05-16 22:15:00,207.175,207.225,207.16,207.177,1405600000.0
2006-05-16 22:30:00,207.175,207.194,207.119,207.125,1578300007.0
2006-05-16 22:45:00,207.14,207.168,207.072,207.155,1105999999.0
2006-05-16 23:00:00,207.145,207.174,206.978,207.042,706800000.0
2006-05-16 23:15:00,206.998,207.132,206.998,207.06,771800003.0
2006-05-16 23:30:00,207.068,207.175,206.959,207.084,814700006.0
2006-05-16 23:45:00,207.065,207.137,207.036,207.09,723100002.0
2006-05-17 00:00:00,207.103,207.111,207.004,207.021,726700000.0
2006-05-17 00:15:00,207.024,207.066,206.993,207.018,907899999.0
2006-05-17 00:30:00,207.004,207.023,206.931,207.019,637699998.0
2006-05-17 00:45:00,207.014,207.197,206.992,207.13,791500001.0
2006-05-17 01:00:00,207.111,207.111,206.813,206.825,664400003.0
2006-05-17 01:15:00,206.836,207.084,206.812,207.055,771200001.0
2006-05-17 01:30:00,207.056,207.097,206.995,207.06,729800001.0
2006-05-17 01:45:00,207.046,207.073,206.94,207.025,886100007.0
2006-05-17 02:00:00,207.014,207.101,206.775,206.775,635900002.0
2006-05-17 02:15:00,206.754,206.793,206.409,206.508,786300004.0
2006-05-17 02:30:00,206.54,206.83,206.479,206.699,769200002.0
2006-05-17 02:45:00,206.698,206.777,206.497,206.709,779400001.0
2006-05-17 03:00:00,206.704,206.736,206.48,206.517,838000002.0
2006-05-17 03:15:00,206.511,206.647,206.5,206.632,785900003.0
2006-05-17 03:30:00,206.629,206.701,206.607,206.693,779400001.0
2006-05-17 03:45:00,206.7,206.817,206.655,206.735,758699997.0
2006-05-17 04:00:00,206.737,206.868,206.737,206.818,786699999.0
2006-05-17 04:15:00,206.828,206.904,206.778,206.778,641799999.0
2006-05-17 04:30:00,206.772,206.802,206.678,206.742,690299999.0
2006-05-17 04:45:00,206.728,206.741,206.64,206.64,748099998.0
2006-05-17 05:00:00,206.65,206.894,206.6,206.833,787000001.0
2006-05-17 05:15:00,206.834,206.919,206.818,206.895,774499998.0
2006-05-17 05:30:00,206.927,207.05,206.87,207.046,684999997.0
2006-05-17 05:45:00,207.054,207.084,206.96,207.008,711500001.0
2006-05-17 06:00:00,207.018,207.046,206.973,207.031,777799999.0
2006-05-17 06:15:00,207.028,207.035,206.966,206.987,812799997.0
2006-05-17 06:30:00,206.972,207.008,206.922,206.966,712700002.0
2006-05-17 06:45:00,206.954,207.11,206.921,207.109,611899999.0
2006-05-17 07:00:00,207.106,207.15,207.022,207.098,698700004.0
2006-05-17 07:15:00,207.108,207.168,207.088,207.109,813599999.0
2006-05-17 07:30:00,207.112,207.152,207.007,207.007,703200000.0
2006-05-17 07:45:00,207.015,207.107,206.969,207.0,864699998.0
2006-05-17 08:00:00,206.981,207.032,206.88,206.992,572799999.0
2006-05-17 08:15:00,206.988,207.089,206.928,207.084,713800001.0
2006-05-17 08:30:00,207.077,207.224,207.065,207.078,953900002.0
2006-05-17 08:45:00,207.062,207.178,207.025,207.057,583900000.0
2006-05-17 09:00:00,207.057,207.07,206.699,206.746,714399999.0
2006-05-17 09:15:00,206.745,206.983,206.713,206.861,769700001.0
2006-05-17 09:30:00,206.844,206.904,206.764,206.891,651299997.0
2006-05-17 09:45:00,206.894,207.016,206.85,206.95,661700000.0
2006-05-17 10:00:00,206.932,207.017,206.875,206.993,600499999.0
2006-05-17 10:15:00,206.982,207.011,206.843,206.854,658000003.0
2006-05-17 10:30:00,206.912,207.19,206.823,207.11,774200002.0
2006-05-17 10:45:00,207.117,207.313,207.038,207.11,753800000.0
2006-05-17 11:00:00,207.151,207.151,206.992,207.053,795700001.0
2006-05-17 11:15:00,207.017,207.23,206.988,207.135,794600004.0
2006-05-17 11:30:00,207.13,207.138,206.996,207.032,716800000.0
2006-05-17 11:45:00,207.033,207.166,207.03,207.069,744200001.0
2006-05-17 12:00:00,207.089,207.232,207.066,207.215,856600000.0
2006-05-17 12:15:00,207.224,207.495,207.217,207.394,659200002.0
2006-05-17 12:30:00,207.35,207.35,207.089,207.089,674500001.0
2006-05-17 12:45:00,207.108,207.186,206.972,207.153,728499997.0
2006-05-17 13:00:00,207.133,207.133,207.03,207.065,809200001.0
2006-05-17 13:15:00,207.054,207.135,206.998,207.119,718600004.0
2006-05-17 13:30:00,207.112,207.277,207.079,207.275,703500000.0
2006-05-17 13:45:00,207.267,207.333,207.145,207.235,715400001.0
2006-05-17 14:00:00,207.223,207.35,207.2,207.329,694899997.0
2006-05-17 14:15:00,207.334,207.393,207.201,207.26,857300000.0
2006-05-17 14:30:00,207.243,207.401,207.131,207.375,814499995.0
2006-05-17 14:45:00,207.353,207.45,207.23,207.23,716700004.0
2006-05-17 15:00:00,207.23,207.304,207.081,207.173,680399997.0
2006-05-17 15:15:00,207.182,207.182,206.804,206.878,803799999.0
2006-05-17 15:30:00,206.87,207.016,206.755,206.91,645099999.0
2006-05-17 15:45:00,206.912,206.989,206.763,206.824,822900003.0
2006-05-17 16:00:00,206.8,207.143,206.797,207.084,696899999.0
2006-05-17 16:15:00,207.095,207.104,206.798,206.824,625499999.0
2006-05-17 16:30:00,206.799,206.909,206.63,206.834,860900001.0
2006-05-17 16:45:00,206.831,206.985,206.805,206.975,829700000.0
2006-05-17 17:00:00,206.974,207.01,206.851,206.956,653900001.0
2006-05-17 17:15:00,206.952,207.754,206.925,207.754,855500000.0
2006-05-17 17:30:00,207.73,207.772,207.556,207.6,741900001.0
2006-05-17 17:45:00,207.64,208.076,207.608,208.069,681099998.0
2006-05-17 18:00:00,208.083,208.436,207.883,207.912,7754600000.0
2006-05-17 18:15:00,207.92,208.109,207.832,208.086,7791300005.0
2006-05-17 18:30:00,208.093,208.308,208.03,208.091,4370299998.0
2006-05-17 18:45:00,208.086,208.122,207.949,208.009,3031000000.0
2006-05-17 19:00:00,208.001,208.222,208.001,208.13,2836799996.0
2006-05-17 19:15:00,208.131,208.33,208.081,208.322,3048599996.0
2006-05-17 19:30:00,208.309,208.309,208.063,208.199,3285800004.0
2006-05-17 19:45:00,208.211,208.239,208.077,208.127,2276099993.0
2006-05-17 20:00:00,208.127,208.299,208.088,208.233,2780800002.0
2006-05-17 20:15:00,208.237,208.52,208.224,208.415,3517700005.0
2006-05-17 20:30:00,208.42,209.178,208.402,209.021,4287800004.0
2006-05-17 20:45:00,209.009,209.026,208.766,208.879,3787700003.0
2006-05-17 21:00:00,208.885,208.922,208.734,208.802,3096999999.0
2006-05-17 21:15:00,208.793,208.841,208.728,208.839,2875399999.0
2006-05-17 21:30:00,208.823,208.947,208.787,208.92,1419999998.0
2006-05-17 21:45:00,208.928,208.943,208.808,208.813,1258399999.0
2006-05-17 22:00:00,208.8,209.038,208.777,208.964,1327000000.0
2006-05-17 22:15:00,208.972,209.039,208.85,208.885,1427299998.0
2006-05-17 22:30:00,208.871,208.895,208.812,208.845,1490500000.0
2006-05-17 22:45:00,208.853,208.935,208.819,208.925,1328899998.0
2006-05-17 23:00:00,208.925,208.977,208.805,208.884,767500004.0
2006-05-17 23:15:00,208.891,209.068,208.718,209.041,848300002.0
2006-05-17 23:30:00,209.089,209.1,208.896,208.896,891599999.0
2006-05-17 23:45:00,208.899,208.952,208.794,208.925,668799999.0
2006-05-18 00:00:00,208.966,209.087,208.943,209.039,707400000.0
2006-05-18 00:15:00,209.036,209.152,208.907,208.918,723799997.0
2006-05-18 00:30:00,208.886,208.97,208.843,208.938,564300001.0
2006-05-18 00:45:00,208.944,208.948,208.7,208.736,726400001.0
2006-05-18 01:00:00,208.739,208.794,208.65,208.742,730199999.0
2006-05-18 01:15:00,208.752,208.756,208.569,208.642,698199999.0
2006-05-18 01:30:00,208.635,208.933,208.616,208.907,782300000.0
2006-05-18 01:45:00,208.905,209.044,208.877,208.915,730900001.0
2006-05-18 02:00:00,208.907,208.911,208.62,208.767,713699999.0
2006-05-18 02:15:00,208.782,208.894,208.513,208.538,757600001.0
2006-05-18 02:30:00,208.553,208.696,208.485,208.536,710099997.0
2006-05-18 02:45:00,208.53,208.727,208.52,208.716,768199999.0
2006-05-18 03:00:00,208.719,208.739,208.634,208.691,701800000.0
2006-05-18 03:15:00,208.69,208.705,208.554,208.611,635100002.0
2006-05-18 03:30:00,208.605,208.717,208.506,208.515,875100003.0
2006-05-18 03:45:00,208.518,208.58,208.431,208.564,677600001.0
2006-05-18 04:00:00,208.545,208.605,208.514,208.605,799200000.0
2006-05-18 04:15:00,208.625,208.747,208.613,208.704,659099998.0
2006-05-18 04:30:00,208.707,208.787,208.59,208.62,677000000.0
2006-05-18 04:45:00,208.613,208.72,208.578,208.68,657200002.0
2006-05-18 05:00:00,208.688,208.72,208.622,208.623,821799996.0
2006-05-18 05:15:00,208.616,208.69,208.514,208.663,709899999.0
2006-05-18 05:30:00,208.674,208.678,208.457,208.463,704999999.0
2006-05-18 05:45:00,208.457,208.48,208.332,208.332,773599999.0
2006-05-18 06:00:00,208.325,208.48,208.304,208.449,850200002.0
2006-05-18 06:15:00,208.439,208.439,208.327,208.423,730100000.0
2006-05-18 06:30:00,208.42,208.444,208.279,208.325,639100001.0
2006-05-18 06:45:00,208.328,208.366,208.273,208.355,624700003.0
2006-05-18 07:00:00,208.351,208.462,208.329,208.452,731300002.0
2006-05-18 07:15:00,208.451,208.486,208.414,208.476,738800002.0
2006-05-18 07:30:00,208.468,208.524,208.429,208.491,716300001.0
2006-05-18 07:45:00,208.498,208.694,208.498,208.596,786200003.0
2006-05-18 08:00:00,208.581,208.608,208.381,208.381,787700004.0
2006-05-18 08:15:00,208.353,208.405,208.305,208.398,893300004.0
2006-05-18 08:30:00,208.385,208.389,208.267,208.34,764100000.0
2006-05-18 08:45:00,208.319,208.319,208.168,208.303,585200001.0
2006-05-18 09:00:00,208.298,208.503,208.287,208.473,839199998.0
2006-05-18 09:15:00,208.479,208.688,208.422,208.685,775499998.0
2006-05-18 09:30:00,208.67,208.755,208.598,208.672,802899999.0
2006-05-18 09:45:00,208.662,208.847,208.641,208.795,718699999.0
2006-05-18 10:00:00,208.793,208.955,208.788,208.952,687700003.0
2006-05-18 10:15:00,208.955,209.02,208.769,208.77,687399999.0
2006-05-18 10:30:00,208.793,209.025,208.793,208.937,757099999.0
2006-05-18 10:45:00,208.955,208.97,208.754,208.79,777700003.0
2006-05-18 11:00:00,208.794,208.95,208.751,208.838,845399997.0
2006-05-18 11:15:00,208.835,208.898,208.671,208.693,717100000.0
2006-05-18 11:30:00,208.702,208.892,208.654,208.85,721800003.0
2006-05-18 11:45:00,208.851,209.007,208.851,208.954,786400000.0
2006-05-18 12:00:00,208.98,208.994,208.876,208.893,761099999.0
2006-05-18 12:15:00,208.896,209.018,208.894,208.978,719400002.0
2006-05-18 12:30:00,208.985,209.187,208.978,209.092,807500004.0
2006-05-18 12:45:00,209.107,209.382,209.103,209.315,689600001.0
2006-05-18 13:00:00,209.323,209.346,209.174,209.289,605699999.0
2006-05-18 13:15:00,209.292,209.545,209.265,209.465,775000000.0
2006-05-18 13:30:00,209.445,209.525,209.347,209.403,763800001.0
2006-05-18 13:45:00,209.398,209.484,209.278,209.346,754999998.0
2006-05-18 14:00:00,209.342,209.548,209.336,209.448,673000002.0
2006-05-18 14:15:00,209.459,209.486,209.339,209.339,744199995.0
2006-05-18 14:30:00,209.278,209.481,209.269,209.473,654699999.0
2006-05-18 14:45:00,209.478,209.615,209.379,209.533,692500002.0
2006-05-18 15:00:00,209.538,209.554,209.263,209.263,752800002.0
2006-05-18 15:15:00,209.255,209.344,209.211,209.344,811699997.0
2006-05-18 15:30:00,209.319,209.319,208.922,209.132,736199998.0
2006-05-18 15:45:00,209.127,209.332,208.972,209.27,745600000.0
2006-05-18 16:00:00,209.265,209.376,209.095,209.337,486800001.0
2006-05-18 16:15:00,209.341,209.351,209.203,209.312,899000000.0
2006-05-18 16:30:00,209.313,209.339,208.961,208.978,707900000.0
2006-05-18 16:45:00,208.982,209.073,208.747,209.073,823200002.0
2006-05-18 17:00:00,209.066,209.23,208.852,209.212,734099999.0
2006-05-18 17:15:00,209.213,209.222,209.006,209.085,682999999.0
2006-05-18 17:30:00,209.1,209.282,209.096,209.21,774500001.0
2006-05-18 17:45:00,209.208,209.411,209.117,209.29,816200001.0
2006-05-18 18:00:00,209.29,209.703,209.27,209.418,7845500004.0
2006-05-18 18:15:00,209.433,209.622,209.376,209.501,7932299995.0
2006-05-18 18:30:00,209.51,209.615,209.492,209.537,4684200000.0
2006-05-18 18:45:00,209.543,209.587,209.362,209.398,2991100001.0
2006-05-18 19:00:00,209.378,209.437,209.256,209.31,2666100002.0
2006-05-18 19:15:00,209.322,209.38,209.284,209.363,3120499999.0
2006-05-18 19:30:00,209.362,209.416,209.274,209.408,3368099998.0
2006-05-18 19:45:00,209.42,209.471,209.411,209.435,2284999998.0
2006-05-18 20:00:00,209.436,209.525,209.425,209.51,3011299997.0
2006-05-18 20:15:00,209.512,209.652,209.483,209.597,3422099996.0
2006-05-18 20:30:00,209.599,209.649,209.533,209.553,4142700000.0
2006-05-18 20:45:00,209.558,209.63,209.536,209.613,3888699990.0
2006-05-18 21:00:00,209.623,209.765,209.616,209.687,3121000009.0
2006-05-18 21:15:00,209.699,209.81,209.588,209.714,2898400008.0
2006-05-18 21:30:00,209.728,209.798,209.728,209.755,1295799999.0
2006-05-18 21:45:00,209.761,209.928,209.761,209.859,1263799998.0
2006-05-18 22:00:00,209.855,209.934,209.793,209.793,1551900006.0
2006-05-18 22:15:00,209.779,209.779,209.583,209.627,1367899998.0
2006-05-18 22:30:00,209.627,209.728,209.599,209.684,1376600003.0
2006-05-18 22:45:00,209.688,209.924,209.673,209.755,1149300003.0
2006-05-18 23:00:00,209.725,210.025,209.671,209.815,861899999.0
2006-05-18 23:15:00,209.84,209.976,209.817,209.862,851099997.0
2006-05-18 23:30:00,209.868,210.043,209.755,209.862,804599999.0
2006-05-18 23:45:00,209.839,209.975,209.752,209.76,771999999.0
2006-05-19 00:00:00,209.77,209.917,209.75,209.895,680500000.0
2006-05-19 00:15:00,209.894,209.918,209.785,209.848,838300000.0
2006-05-19 00:30:00,209.835,209.937,209.828,209.88,594099999.0
2006-05-19 00:45:00,209.865,209.977,209.865,209.905,750900003.0
2006-05-19 01:00:00,209.899,209.958,209.775,209.825,823900000.0
2006-05-19 01:15:00,209.842,209.859,209.641,209.679,803800000.0
2006-05-19 01:30:00,209.67,209.765,209.629,209.71,795500001.0
2006-05-19 01:45:00,209.712,209.727,209.203,209.277,846000003.0
2006-05-19 02:00:00,209.288,209.551,209.264,209.499,815700000.0
2006-05-19 02:15:00,209.493,209.604,209.479,209.587,721100000.0
2006-05-19 02:30:00,209.555,209.572,209.335,209.542,724199997.0
2006-05-19 02:45:00,209.524,209.673,209.511,209.653,679400001.0
2006-05-19 03:00:00,209.639,209.639,209.517,209.523,736800001.0
2006-05-19 03:15:00,209.527,209.588,209.521,209.573,658099999.0
2006-05-19 03:30:00,209.555,209.594,209.533,209.59,717099997.0
2006-05-19 03:45:00,209.594,209.756,209.591,209.64,698600002.0
2006-05-19 04:00:00,209.631,209.718,209.622,209.69,908800000.0
2006-05-19 04:15:00,209.694,209.826,209.689,209.788,618399998.0
2006-05-19 04:30:00,209.8,209.938,209.767,209.855,716000000.0
2006-05-19 04:45:00,209.848,209.956,209.816,209.874,657800001.0
2006-05-19 05:00:00,209.881,209.932,209.825,209.862,744699998.0
2006-05-19 05:15:00,209.848,209.88,209.787,209.858,790099997.0
2006-05-19 05:30:00,209.873,210.116,209.826,210.017,671200000.0
2006-05-19 05:45:00,210.014,210.052,209.808,209.82,694399997.0
2006-05-19 06:00:00,209.811,209.951,209.769,209.875,729500000.0
2006-05-19 06:15:00,209.866,209.928,209.72,209.793,642300001.0
2006-05-19 06:30:00,209.786,209.842,209.77,209.818,774600000.0
2006-05-19 06:45:00,209.807,209.899,209.779,209.892,714699999.0
2006-05-19 07:00:00,209.891,209.904,209.84,209.857,743100005.0
2006-05-19 07:15:00,209.85,209.886,209.788,209.798,835199998.0
2006-05-19 07:30:00,209.795,209.813,209.749,209.782,686900000.0
2006-05-19 07:45:00,209.777,209.8,209.71,209.747,713300002.0
2006-05-19 08:00:00,209.752,209.792,209.496,209.517,726200000.0
2006-05-19 08:15:00,209.509,209.681,209.49,209.609,754900002.0
2006-05-19 08:30:00,209.619,209.627,209.466,209.485,757700000.0
2006-05-19 08:45:00,209.48,209.532,209.351,209.409,608799999.0
2006-05-19 09:00:00,209.41,209.416,209.159,209.167,702699999.0
2006-05-19 09:15:00,209.162,209.245,209.107,209.178,794300000.0
2006-05-19 09:30:00,209.164,209.821,209.152,209.821,909900000.0
2006-05-19 09:45:00,209.852,210.088,209.593,210.055,677400002.0
2006-05-19 10:00:00,210.085,210.135,209.882,209.884,751999998.0
2006-05-19 10:15:00,209.91,209.953,209.43,209.809,728600001.0
2006-05-19 10:30:00,209.801,209.832,209.597,209.606,767100001.0
2006-05-19 10:45:00,209.61,209.746,209.555,209.59,800700000.0
2006-05-19 11:00:00,209.582,209.697,209.482,209.636,689200001.0
2006-05-19 11:15:00,209.629,209.723,209.546,209.547,653599998.0
2006-05-19 11:30:00,209.543,209.714,209.52,209.607,832300001.0
2006-05-19 11:45:00,209.627,209.833,209.378,209.833,743900000.0
2006-05-19 12:00:00,209.839,209.846,209.507,209.553,712199998.0
2006-05-19 12:15:00,209.554,209.692,209.441,209.612,750299999.0
2006-05-19 12:30:00,209.602,209.834,209.569,209.758,883900005.0
2006-05-19 12:45:00,209.732,209.737,209.626,209.638,704700001.0
2006-05-19 13:00:00,209.624,209.683,209.562,209.675,725999999.0
2006-05-19 13:15:00,209.67,209.708,209.535,209.592,826099999.0
2006-05-19 13:30:00,209.588,209.805,209.565,209.603,800600000.0
2006-05-19 13:45:00,209.591,209.677,209.505,209.534,667500003.0
2006-05-19 14:00:00,209.54,209.754,209.505,209.707,719800003.0
2006-05-19 14:15:00,209.698,209.817,209.456,209.521,715100000.0
2006-05-19 14:30:00,209.505,209.619,209.244,209.331,668900000.0
2006-05-19 14:45:00,209.318,209.329,209.042,209.185,808499998.0
2006-05-19 15:00:00,209.184,209.666,209.149,209.431,709000002.0
2006-05-19 15:15:00,209.403,209.45,209.278,209.395,762299999.0
2006-05-19 15:30:00,209.412,209.585,209.34,209.441,735400000.0
2006-05-19 15:45:00,209.428,209.507,209.37,209.467,656800001.0
2006-05-19 16:00:00,209.484,209.531,209.385,209.489,653100002.0
2006-05-19 16:15:00,209.488,209.709,209.332,209.706,714500000.0
2006-05-19 16:30:00,209.722,209.785,209.562,209.765,885300003.0
2006-05-19 16:45:00,209.734,209.796,209.53,209.708,793700002.0
2006-05-19 17:00:00,209.75,209.943,209.75,209.94,714299996.0
2006-05-19 17:15:00,209.903,209.908,209.684,209.81,613200002.0
2006-05-19 17:30:00,209.823,209.837,209.453,209.67,761700002.0
2006-05-19 17:45:00,209.695,209.742,209.359,209.513,742599998.0
2006-05-19 18:00:00,209.552,209.552,209.405,209.482,7966099995.0
2006-05-19 18:15:00,209.493,209.508,209.364,209.378,7869500002.0
2006-05-19 18:30:00,209.382,209.593,209.359,209.53,4593800007.0
2006-05-19 18:45:00,209.528,209.634,209.513,209.619,2910300001.0
2006-05-19 19:00:00,209.614,209.834,209.565,209.808,2823000002.0
2006-05-19 19:15:00,209.807,210.004,209.755,209.864,3059400002.0
2006-05-19 19:30:00,209.843,209.851,209.68,209.707,3076899998.0
2006-05-19 19:45:00,209.701,209.756,209.624,209.655,2713100006.0
2006-05-19 20:00:00,209.662,209.704,209.527,209.576,2620900006.0
2006-05-19 20:15:00,209.578,209.699,209.527,209.689,3376699997.0
2006-05-19 20:30:00,209.706,209.759,209.646,209.733,4193900004.0
2006-05-19 20:45:00,209.746,209.777,209.621,209.718,4026200009.0
2006-05-19 21:00:00,209.713,209.772,209.634,209.752,3224400001.0
2006-05-19 21:15:00,209.752,209.79,209.641,209.75,3028500003.0
2006-05-19 21:30:00,209.745,209.797,209.692,209.731,1402700001.0
2006-05-19 21:45:00,209.743,209.806,209.743,209.762,1152000001.0
2006-05-19 22:00:00,209.751,209.845,209.743,209.809,1281699999.0
2006-05-19 22:15:00,209.818,209.897,209.818,209.897,1425400000.0
2006-05-19 22:30:00,209.895,209.972,209.817,209.899,1445300003.0
2006-05-19 22:45:00,209.906,210.023,209.855,209.865,1028599999.0
2006-05-21 23:00:00,209.86,209.887,209.852,209.87,696299999.0
2006-05-21 23:15:00,209.88,209.885,209.855,209.86,636799998.0
2006-05-21 23:30:00,209.885,209.885,209.86,209.87,638800001.0
2006-05-21 23:45:00,209.875,209.885,209.857,209.87,615400001.0
2006-05-22 00:00:00,209.88,209.885,209.59,209.597,592599999.0
2006-05-22 00:15:00,209.595,209.638,209.434,209.545,782000000.0
2006-05-22 00:30:00,209.51,209.513,209.333,209.383,508600000.0
2006-05-22 00:45:00,209.395,209.628,209.395,209.495,793200000.0
2006-05-22 01:00:00,209.475,209.719,209.417,209.656,738599999.0
2006-05-22 01:15:00,209.677,209.875,209.669,209.827,741300000.0
2006-05-22 01:30:00,209.828,209.883,209.78,209.86,750400000.0
2006-05-22 01:45:00,209.855,209.97,209.821,209.902,698199999.0
2006-05-22 02:00:00,209.877,209.877,209.708,209.78,695299998.0
2006-05-22 02:15:00,209.789,209.806,209.656,209.658,725600001.0
2006-05-22 02:30:00,209.656,209.699,209.602,209.677,782500001.0
2006-05-22 02:45:00,209.661,209.862,209.639,209.777,684999996.0
2006-05-22 03:00:00,209.773,209.805,209.624,209.624,717800000.0
2006-05-22 03:15:00,209.621,209.92,209.616,209.78,686899997.0
2006-05-22 03:30:00,209.75,209.778,209.581,209.742,793700003.0
2006-05-22 03:45:00,209.743,209.867,209.708,209.835,743600004.0
2006-05-22 04:00:00,209.826,209.923,209.81,209.873,798100001.0
2006-05-22 04:15:00,209.884,209.973,209.833,209.969,726600001.0
2006-05-22 04:30:00,209.973,209.973,209.796,209.82,695900000.0
2006-05-22 04:45:00,209.812,209.829,209.684,209.794,812000001.0
2006-05-22 05:00:00,209.783,209.907,209.386,209.568,698899997.0
2006-05-22 05:15:00,209.599,209.799,209.392,209.748,787900000.0
2006-05-22 05:30:00,209.736,209.736,209.515,209.592,804500001.0
2006-05-22 05:45:00,209.599,209.758,209.583,209.705,748399996.0
2006-05-22 06:00:00,209.701,209.779,209.577,209.654,787500003.0
2006-05-22 06:15:00,209.674,209.839,209.674,209.813,822400000.0
2006-05-22 06:30:00,209.833,209.849,209.697,209.728,690700000.0
2006-05-22 06:45:00,209.727,209.768,209.605,209.755,621500000.0
2006-05-22 07:00:00,209.733,209.837,209.708,209.752,780500002.0
2006-05-22 07:15:00,209.75,209.843,209.69,209.804,666900001.0
2006-05-22 07:30:00,209.79,209.861,209.734,209.861,781900000.0
2006-05-22 07:45:00,209.873,210.077,209.871,209.998,739600002.0
2006-05-22 08:00:00,210.014,210.132,209.941,210.033,567900000.0
2006-05-22 08:15:00,210.044,210.476,210.031,210.435,693200002.0
2006-05-22 08:30:00,210.447,210.481,210.275,210.45,843799999.0
2006-05-22 08:45:00,210.423,210.557,210.361,210.42,752099998.0
2006-05-22 09:00:00,210.422,210.77,210.392,210.748,761000000.0
2006-05-22 09:15:00,210.748,210.921,210.707,210.8,672300000.0
2006-05-22 09:30:00,210.814,210.848,210.723,210.791,766900003.0
2006-05-22 09:45:00,210.789,210.808,210.569,210.79,795700003.0
2006-05-22 10:00:00,210.783,211.068,210.725,210.978,784899996.0
2006-05-22 10:15:00,210.972,211.114,210.934,210.959,758400000.0
2006-05-22 10:30:00,210.963,210.964,210.843,210.891,695500002.0
2006-05-22 10:45:00,210.901,210.944,210.783,210.833,751300002.0
2006-05-22 11:00:00,210.829,210.866,210.675,210.812,672299998.0
2006-05-22 11:15:00,210.808,210.818,210.606,210.606,865699993.0
2006-05-22 11:30:00,210.6,210.752,210.595,210.724,814099997.0
2006-05-22 11:45:00,210.722,210.732,210.613,210.613,805000002.0
2006-05-22 12:00:00,210.611,210.874,210.55,210.835,762499999.0
2006-05-22 12:15:00,210.847,211.068,210.833,211.02,685700000.0
2006-05-22 12:30:00,211.012,211.015,210.789,210.885,822099996.0
2006-05-22 12:45:00,210.902,211.054,210.833,210.979,780500001.0
2006-05-22 13:00:00,210.966,210.996,210.711,210.772,740800001.0
2006-05-22 13:15:00,210.772,210.896,210.733,210.742,743100000.0
2006-05-22 13:30:00,210.737,210.858,210.737,210.833,900000002.0
2006-05-22 13:45:00,210.834,210.912,210.742,210.758,680000000.0
2006-05-22 14:00:00,210.771,211.02,210.771,210.962,665000000.0
2006-05-22 14:15:00,210.951,211.012,210.83,210.878,737400002.0
2006-05-22 14:30:00,210.861,210.968,210.79,210.87,758299997.0
2006-05-22 14:45:00,210.849,210.938,210.803,210.921,760299998.0
2006-05-22 15:00:00,210.938,210.982,210.88,210.913,553199999.0
2006-05-22 15:15:00,210.93,211.0,210.88,210.962,814000001.0
2006-05-22 15:30:00,210.958,211.011,210.769,210.844,659599999.0
2006-05-22 15:45:00,210.816,210.857,210.451,210.547,740900001.0
2006-05-22 16:00:00,210.526,210.745,210.478,210.706,672999998.0
2006-05-22 16:15:00,210.721,210.798,210.614,210.79,711600001.0
2006-05-22 16:30:00,210.773,210.882,210.71,210.826,863900002.0
2006-05-22 16:45:00,210.83,210.925,210.674,210.787,791900001.0
2006-05-22 17:00:00,210.825,210.833,210.501,210.621,759300003.0
2006-05-22 17:15:00,210.625,210.751,210.6,210.715,761400001.0
2006-05-22 17:30:00,210.702,210.709,210.417,210.529,735299999.0
2006-05-22 17:45:00,210.549,210.667,210.454,210.454,746100001.0
2006-05-22 18:00:00,210.449,210.545,210.361,210.465,7675100005.0
2006-05-22 18:15:00,210.476,210.651,210.454,210.505,7522600012.0
2006-05-22 18:30:00,210.52,210.556,210.402,210.452,4635399998.0
2006-05-22 18:45:00,210.462,210.574,210.462,210.553,3193000000.0
2006-05-22 19:00:00,210.551,210.594,210.492,210.532,2918600005.0
2006-05-22 19:15:00,210.53,210.562,210.423,210.449,2995800003.0
2006-05-22 19:30:00,210.447,210.545,210.428,210.461,3307999998.0
2006-05-22 19:45:00,210.467,210.534,210.371,210.384,2380600003.0
2006-05-22 20:00:00,210.387,210.5,210.309,210.323,2594700005.0
2006-05-22 20:15:00,210.329,210.354,210.145,210.182,3473399996.0
2006-05-22 20:30:00,210.165,210.37,210.087,210.3,4399900005.0
2006-05-22 20:45:00,210.319,210.363,210.154,210.176,3652400007.0
2006-05-22 21:00:00,210.176,210.336,210.17,210.19,3049999996.0
2006-05-22 21:15:00,210.193,210.235,210.034,210.071,2782299998.0
2006-05-22 21:30:00,210.076,210.105,210.011,210.051,1309100003.0
2006-05-22 21:45:00,210.057,210.282,210.049,210.23,1181600002.0
2006-05-22 22:00:00,210.228,210.328,210.207,210.248,1387800005.0
2006-05-22 22:15:00,210.28,210.305,210.12,210.175,1561200006.0
2006-05-22 22:30:00,210.181,210.346,210.18,210.33,1535999997.0
2006-05-22 22:45:00,210.332,210.406,210.298,210.375,1202000000.0
2006-05-22 23:00:00,210.368,210.534,210.347,210.443,709299998.0
2006-05-22 23:15:00,210.482,210.483,210.164,210.185,830800002.0
2006-05-22 23:30:00,210.172,210.194,209.986,210.056,725800000.0
2006-05-22 23:45:00,210.088,210.147,209.98,210.049,677900001.0
2006-05-23 00:00:00,210.064,210.153,209.936,210.096,800500001.0
2006-05-23 00:15:00,210.083,210.158,209.892,209.894,890000002.0
2006-05-23 00:30:00,210.083,210.211,209.913,210.079,522600002.0
2006-05-23 00:45:00,210.073,210.159,210.014,210.038,734099999.0
2006-05-23 01:00:00,210.056,210.336,210.025,210.291,776799997.0
2006-05-23 01:15:00,210.308,210.355,210.215,210.22,706600004.0
2006-05-23 01:30:00,210.21,210.418,210.185,210.36,640899999.0
2006-05-23 01:45:00,210.357,210.549,210.321,210.365,700700001.0
2006-05-23 02:00:00,210.362,210.482,210.325,210.451,587799999.0
2006-05-23 02:15:00,210.451,210.519,210.346,210.42,778500002.0
2006-05-23 02:30:00,210.411,210.552,210.385,210.48,823599997.0
2006-05-23 02:45:00,210.467,210.59,210.421,210.54,759900003.0
2006-05-23 03:00:00,210.529,210.674,210.52,210.588,717900001.0
2006-05-23 03:15:00,210.605,210.68,210.505,210.658,899300006.0
2006-05-23 03:30:00,210.656,210.687,210.46,210.465,888099995.0
2006-05-23 03:45:00,210.449,210.471,210.354,210.433,701300002.0
2006-05-23 04:00:00,210.431,210.471,210.305,210.431,840300000.0
2006-05-23 04:15:00,210.43,210.43,210.318,210.358,697000000.0
2006-05-23 04:30:00,210.355,210.385,210.286,210.36,655800004.0
2006-05-23 04:45:00,210.35,210.371,210.265,210.271,652100003.0
2006-05-23 05:00:00,210.278,210.298,210.199,210.298,853600003.0
2006-05-23 05:15:00,210.289,210.298,210.069,210.133,749300001.0
2006-05-23 05:30:00,210.136,210.215,209.923,210.09,686400000.0
2006-05-23 05:45:00,210.106,210.206,210.074,210.17,712499999.0
2006-05-23 06:00:00,210.157,210.198,210.107,210.137,682000001.0
2006-05-23 06:15:00,210.14,210.169,210.065,210.105,901800003.0
2006-05-23 06:30:00,210.113,210.198,209.893,209.954,706699995.0
2006-05-23 06:45:00,209.913,209.913,209.527,209.579,687300001.0
2006-05-23 07:00:00,209.558,209.648,209.469,209.593,666700001.0
2006-05-23 07:15:00,209.59,209.903,209.582,209.86,769600001.0
2006-05-23 07:30:00,209.855,209.864,209.61,209.69,616000000.0
2006-05-23 07:45:00,209.692,209.692,209.442,209.564,824000001.0
2006-05-23 08:00:00,209.568,209.622,209.476,209.555,650000000.0
2006-05-23 08:15:00,209.546,209.623,209.462,209.535,774700001.0
2006-05-23 08:30:00,209.54,209.555,209.267,209.267,889899998.0
2006-05-23 08:45:00,209.266,209.661,209.256,209.661,790500002.0
2006-05-23 09:00:00,209.654,209.742,209.61,209.701,761600003.0
2006-05-23 09:15:00,209.714,209.748,209.644,209.67,844699997.0
2006-05-23 09:30:00,209.674,209.752,209.567,209.629,673800000.0
2006-05-23 09:45:00,209.637,209.837,209.545,209.761,719100000.0
2006-05-23 10:00:00,209.743,209.774,209.442,209.583,727799998.0
2006-05-23 10:15:00,209.565,209.623,209.508,209.573,750399998.0
2006-05-23 10:30:00,209.577,209.632,209.452,209.569,872399998.0
2006-05-23 10:45:00,209.59,209.784,209.553,209.562,756400001.0
2006-05-23 11:00:00,209.578,209.809,209.578,209.778,639400000.0
2006-05-23 11:15:00,209.775,209.85,209.634,209.645,674500001.0
2006-05-23 11:30:00,209.627,209.769,209.585,209.698,794700000.0
2006-05-23 11:45:00,209.683,209.694,209.574,209.637,761699997.0
2006-05-23 12:00:00,209.656,209.809,209.581,209.618,767800002.0
2006-05-23 12:15:00,209.622,209.676,209.412,209.536,852599999.0
2006-05-23 12:30:00,209.527,209.639,209.521,209.62,802199999.0
2006-05-23 12:45:00,209.626,209.692,209.541,209.624,717899998.0
2006-05-23 13:00:00,209.621,209.732,209.593,209.626,696400000.0
2006-05-23 13:15:00,209.627,209.702,209.616,209.642,707300002.0
2006-05-23 13:30:00,209.625,209.639,209.509,209.523,783000001.0
2006-05-23 13:45:00,209.507,209.698,209.507,209.627,643799999.0
2006-05-23 14:00:00,209.633,209.686,209.542,209.63,671200002.0
2006-05-23 14:15:00,209.632,209.771,209.555,209.686,849699995.0
2006-05-23 14:30:00,209.679,209.777,209.633,209.703,784300005.0
2006-05-23 14:45:00,209.696,209.696,209.554,209.554,679599999.0
2006-05-23 15:00:00,209.554,209.623,209.427,209.427,688499998.0
2006-05-23 15:15:00,209.422,209.489,209.4,209.484,690100003.0
2006-05-23 15:30:00,209.481,209.814,209.435,209.609,739199997.0
2006-05-23 15:45:00,209.609,209.633,209.397,209.4,771600002.0
2006-05-23 16:00:00,209.36,209.41,209.254,209.287,774900001.0
2006-05-23 16:15:00,209.288,209.383,209.263,209.338,733900000.0
2006-05-23 16:30:00,209.335,209.402,209.2,209.2,804500001.0
2006-05-23 16:45:00,209.2,209.461,209.19,209.447,875500000.0
2006-05-23 17:00:00,209.438,209.52,209.372,209.46,715400003.0
2006-05-23 17:15:00,209.491,209.527,209.258,209.301,689800001.0
2006-05-23 17:30:00,209.272,209.421,209.154,209.347,741099998.0
2006-05-23 17:45:00,209.349,209.43,209.306,209.38,784099999.0
2006-05-23 18:00:00,209.404,209.412,209.13,209.225,8177600006.0
2006-05-23 18:15:00,209.24,209.274,209.09,209.188,7613299997.0
2006-05-23 18:30:00,209.203,209.317,209.203,209.272,4553400000.0
2006-05-23 18:45:00,209.276,209.418,209.255,209.418,3003400000.0
2006-05-23 19:00:00,209.419,209.453,209.32,209.383,2933399999.0
2006-05-23 19:15:00,209.387,209.401,209.243,209.297,3154300006.0
2006-05-23 19:30:00,209.297,209.408,209.27,209.399,3205199988.0
2006-05-23 19:45:00,209.413,209.488,209.295,209.408,2302300002.0
2006-05-23 20:00:00,209.4,209.631,209.336,209.575,2598800000.0
2006-05-23 20:15:00,209.567,209.574,209.398,209.483,3403100004.0
2006-05-23 20:30:00,209.495,209.685,209.484,209.665,4000900004.0
2006-05-23 20:45:00,209.683,209.753,209.663,209.709,3906500004.0
2006-05-23 21:00:00,209.705,209.843,209.616,209.828,3096500000.0
2006-05-23 21:15:00,209.84,209.876,209.755,209.873,2864500002.0
2006-05-23 21:30:00,209.878,209.888,209.754,209.795,1505100004.0
2006-05-23 21:45:00,209.801,210.198,209.757,210.048,1224799998.0
2006-05-23 22:00:00,210.043,210.096,209.886,209.933,1477200002.0
2006-05-23 22:15:00,209.96,210.233,209.957,210.199,1565999996.0
2006-05-23 22:30:00,210.201,210.341,210.185,210.272,1251800002.0
2006-05-23 22:45:00,210.281,210.624,210.272,210.465,1067899998.0
2006-05-23 23:00:00,210.469,210.583,210.331,210.411,874299997.0
2006-05-23 23:15:00,210.446,210.45,210.222,210.256,754399998.0
2006-05-23 23:30:00,210.282,210.38,210.084,210.09,890300001.0
2006-05-23 23:45:00,210.095,210.105,210.077,210.09,703699999.0
2006-05-24 00:00:00,210.1,210.108,210.075,210.085,735099999.0
2006-05-24 00:15:00,210.085,210.105,210.075,210.098,789899999.0
2006-05-24 00:30:00,210.09,210.103,210.078,210.095,484800000.0
2006-05-24 00:45:00,210.085,210.105,210.08,210.085,642900001.0
2006-05-24 01:00:00,210.095,210.579,210.08,210.507,681299999.0
2006-05-24 01:15:00,210.518,210.769,210.478,210.764,808299999.0
2006-05-24 01:30:00,210.766,210.768,210.595,210.604,700700001.0
2006-05-24 01:45:00,210.598,210.671,210.501,210.501,733699998.0
2006-05-24 02:00:00,210.497,210.751,210.495,210.604,739699999.0
2006-05-24 02:15:00,210.602,210.797,210.443,210.758,741699999.0
2006-05-24 02:30:00,210.765,210.835,210.554,210.835,730699999.0
2006-05-24 02:45:00,210.827,211.202,210.797,211.064,731200001.0
2006-05-24 03:00:00,211.032,211.155,210.763,210.812,812700004.0
2006-05-24 03:15:00,210.823,210.989,210.816,210.892,822000001.0
2006-05-24 03:30:00,210.861,211.012,210.847,210.938,712500002.0
2006-05-24 03:45:00,210.935,210.962,210.753,210.797,672900001.0
2006-05-24 04:00:00,210.778,210.788,210.515,210.658,864200002.0
2006-05-24 04:15:00,210.68,210.81,210.677,210.724,739000001.0
2006-05-24 04:30:00,210.73,210.735,210.487,210.633,796300003.0
2006-05-24 04:45:00,210.624,210.668,210.543,210.634,684699999.0
2006-05-24 05:00:00,210.64,210.662,210.534,210.662,753700002.0
2006-05-24 05:15:00,210.645,210.695,210.612,210.648,741400000.0
2006-05-24 05:30:00,210.668,210.708,210.615,210.677,656999998.0
2006-05-24 05:45:00,210.656,210.806,210.64,210.806,637700001.0
2006-05-24 06:00:00,210.788,210.934,210.671,210.858,605300001.0
2006-05-24 06:15:00,210.84,210.875,210.731,210.795,799399998.0
2006-05-24 06:30:00,210.79,211.005,210.785,210.837,741400002.0
2006-05-24 06:45:00,210.86,210.925,210.753,210.834,685699998.0
2006-05-24 07:00:00,210.834,210.904,210.79,210.831,727500004.0
2006-05-24 07:15:00,210.832,210.866,210.747,210.798,794600002.0
2006-05-24 07:30:00,210.794,211.087,210.777,211.01,680100001.0
2006-05-24 07:45:00,210.973,211.037,210.795,210.825,846999999.0
2006-05-24 08:00:00,210.854,210.892,210.694,210.758,688100003.0
2006-05-24 08:15:00,210.776,210.893,210.745,210.828,830300000.0
2006-05-24 08:30:00,210.817,210.946,210.761,210.903,850699997.0
2006-05-24 08:45:00,210.893,210.922,210.72,210.778,735600000.0
2006-05-24 09:00:00,210.784,210.824,210.685,210.708,628600000.0
2006-05-24 09:15:00,210.713,210.861,210.688,210.775,801300005.0
2006-05-24 09:30:00,210.773,210.825,210.282,210.408,676399997.0
2006-05-24 09:45:00,210.421,210.623,210.359,210.555,812600000.0
2006-05-24 10:00:00,210.585,210.764,210.491,210.733,685300003.0
2006-05-24 10:15:00,210.739,210.83,210.637,210.754,817400000.0
2006-05-24 10:30:00,210.753,210.846,210.64,210.751,793700000.0
2006-05-24 10:45:00,210.768,210.862,210.65,210.65,865599999.0
2006-05-24 11:00:00,210.623,210.848,210.623,210.72,700999999.0
2006-05-24 11:15:00,210.715,210.93,210.694,210.885,705400002.0
2006-05-24 11:30:00,210.883,210.977,210.699,210.778,787200002.0
2006-05-24 11:45:00,210.773,210.797,210.559,210.629,884400002.0
2006-05-24 12:00:00,210.606,210.693,210.512,210.538,735900000.0
2006-05-24 12:15:00,210.543,210.627,210.472,210.542,719000000.0
2006-05-24 12:30:00,210.54,210.678,210.425,210.512,853299997.0
2006-05-24 12:45:00,210.528,210.566,210.354,210.41,844000007.0
2006-05-24 13:00:00,210.416,210.742,210.405,210.708,721699998.0
2006-05-24 13:15:00,210.698,210.818,210.662,210.668,799799998.0
2006-05-24 13:30:00,210.648,210.71,210.501,210.686,663599998.0
2006-05-24 13:45:00,210.653,210.678,210.578,210.65,697799998.0
2006-05-24 14:00:00,210.647,210.676,210.586,210.601,750500001.0
2006-05-24 14:15:00,210.621,210.621,210.404,210.409,902699998.0
2006-05-24 14:30:00,210.382,210.558,210.382,210.535,726900002.0
2006-05-24 14:45:00,210.55,210.607,210.498,210.52,711700002.0
2006-05-24 15:00:00,210.539,210.958,210.479,210.48,795499997.0
2006-05-24 15:15:00,210.493,210.655,210.477,210.526,728299994.0
2006-05-24 15:30:00,210.535,210.547,210.422,210.436,808400000.0
2006-05-24 15:45:00,210.437,210.78,210.437,210.743,610399999.0
2006-05-24 16:00:00,210.735,210.906,210.681,210.681,762400004.0
2006-05-24 16:15:00,210.655,210.754,210.523,210.628,635799997.0
2006-05-24 16:30:00,210.603,210.615,210.242,210.242,965899997.0
2006-05-24 16:45:00,210.245,210.377,210.199,210.282,760400002.0
2006-05-24 17:00:00,210.289,210.599,210.289,210.413,760600003.0
2006-05-24 17:15:00,210.417,210.8,210.388,210.735,703300002.0
2006-05-24 17:30:00,210.697,210.848,210.561,210.633,666800000.0
2006-05-24 17:45:00,210.624,210.653,210.542,210.611,711200000.0
2006-05-24 18:00:00,210.611,210.731,210.563,210.632,7625900002.0
2006-05-24 18:15:00,210.626,210.635,210.497,210.546,7772599994.0
2006-05-24 18:30:00,210.558,210.631,210.501,210.577,4790500002.0
2006-05-24 18:45:00,210.581,210.63,210.459,210.477,3075799992.0
2006-05-24 19:00:00,210.468,210.597,210.466,210.532,2916199999.0
2006-05-24 19:15:00,210.541,210.664,210.523,210.645,3289799993.0
2006-05-24 19:30:00,210.635,210.754,210.558,210.726,3540199996.0
2006-05-24 19:45:00,210.732,210.815,210.71,210.741,2360300006.0
2006-05-24 20:00:00,210.741,210.745,210.563,210.626,2679300005.0
2006-05-24 20:15:00,210.624,210.944,210.585,210.906,3496499999.0
2006-05-24 20:30:00,210.93,211.102,210.878,211.06,3945900003.0
2006-05-24 20:45:00,211.061,211.161,211.035,211.112,3917999995.0
2006-05-24 21:00:00,211.113,211.113,210.905,210.907,2833100000.0
2006-05-24 21:15:00,210.91,210.971,210.862,210.908,3061799997.0
2006-05-24 21:30:00,210.904,210.923,210.835,210.859,1408699999.0
2006-05-24 21:45:00,210.861,210.964,210.826,210.94,1235300000.0
2006-05-24 22:00:00,210.933,210.981,210.85,210.912,1443599998.0
2006-05-24 22:15:00,210.898,210.933,210.762,210.764,1438799999.0
2006-05-24 22:30:00,210.755,210.823,210.633,210.783,1516100001.0
2006-05-24 22:45:00,210.79,211.003,210.763,210.985,1133599999.0
2006-05-24 23:00:00,210.987,211.019,210.744,210.835,960900002.0
2006-05-24 23:15:00,210.867,211.03,210.787,210.823,831700003.0
2006-05-24 23:30:00,210.793,210.938,210.702,210.904,688699998.0
2006-05-24 23:45:00,210.916,210.916,210.844,210.86,667800001.0
2006-05-25 00:00:00,210.87,210.911,210.754,210.754,670300002.0
2006-05-25 00:15:00,210.74,210.819,210.705,210.815,810200003.0
2006-05-25 00:30:00,210.799,210.877,210.752,210.797,699199998.0
2006-05-25 00:45:00,210.789,210.965,210.783,210.882,675200000.0
2006-05-25 01:00:00,210.866,210.989,210.842,210.938,730700000.0
2006-05-25 01:15:00,210.941,211.038,210.882,210.904,743200002.0
2006-05-25 01:30:00,210.91,210.992,210.845,210.858,735299999.0
2006-05-25 01:45:00,210.855,210.951,210.705,210.705,747300003.0
2006-05-25 02:00:00,210.696,210.851,210.673,210.788,682000001.0
2006-05-25 02:15:00,210.792,210.873,210.686,210.731,703900001.0
2006-05-25 02:30:00,210.735,210.849,210.725,210.775,752499998.0
2006-05-25 02:45:00,210.753,210.9,210.753,210.88,752400001.0
2006-05-25 03:00:00,210.859,210.907,210.74,210.752,783500000.0
2006-05-25 03:15:00,210.755,210.785,210.701,210.728,640199998.0
2006-05-25 03:30:00,210.72,210.834,210.718,210.785,673799999.0
2006-05-25 03:45:00,210.785,210.791,210.657,210.686,602100001.0
2006-05-25 04:00:00,210.685,210.753,210.67,210.742,682600002.0
2006-05-25 04:15:00,210.752,210.774,210.646,210.736,773000003.0
2006-05-25 04:30:00,210.74,210.811,210.711,210.72,614199998.0
2006-05-25 04:45:00,210.713,210.731,210.604,210.62,630300002.0
2006-05-25 05:00:00,210.63,210.677,210.586,210.623,696099999.0
2006-05-25 05:15:00,210.588,210.625,210.521,210.563,757499999.0
2006-05-25 05:30:00,210.583,210.613,210.421,210.438,674100000.0
2006-05-25 05:45:00,210.45,210.633,210.45,210.613,790999999.0
2006-05-25 06:00:00,210.607,210.767,210.581,210.746,657600000.0
2006-05-25 06:15:00,210.744,210.803,210.609,210.649,771200002.0
2006-05-25 06:30:00,210.64,210.72,210.595,210.669,712400001.0
2006-05-25 06:45:00,210.681,210.715,210.555,210.565,770999998.0
2006-05-25 07:00:00,210.569,210.636,210.449,210.475,772000003.0
2006-05-25 07:15:00,210.478,210.573,210.473,210.559,792300000.0
2006-05-25 07:30:00,210.555,210.622,210.474,210.56,785500001.0
2006-05-25 07:45:00,210.566,210.628,210.5,210.59,605300002.0
2006-05-25 08:00:00,210.581,210.594,210.468,210.506,675600000.0
2006-05-25 08:15:00,210.511,210.542,210.363,210.474,857999997.0
2006-05-25 08:30:00,210.46,210.755,210.42,210.726,866000000.0
2006-05-25 08:45:00,210.733,210.802,210.639,210.656,784899999.0
2006-05-25 09:00:00,210.646,210.726,210.534,210.708,775099997.0
2006-05-25 09:15:00,210.71,210.806,210.691,210.803,754600002.0
2006-05-25 09:30:00,210.796,210.796,210.592,210.6,639000000.0
2006-05-25 09:45:00,210.599,210.672,210.494,210.495,609400001.0
2006-05-25 10:00:00,210.478,210.588,210.476,210.479,740500000.0
2006-05-25 10:15:00,210.469,210.583,210.469,210.477,704800001.0
2006-05-25 10:30:00,210.513,210.679,210.404,210.465,842199999.0
2006-05-25 10:45:00,210.496,210.615,210.387,210.453,787399999.0
2006-05-25 11:00:00,210.468,210.583,210.38,210.535,736000000.0
2006-05-25 11:15:00,210.525,210.679,210.451,210.59,767800002.0
2006-05-25 11:30:00,210.607,210.701,210.544,210.695,647499996.0
2006-05-25 11:45:00,210.695,210.703,210.432,210.463,856800002.0
2006-05-25 12:00:00,210.495,210.495,210.315,210.387,795799997.0
2006-05-25 12:15:00,210.388,210.471,210.336,210.445,804100000.0
2006-05-25 12:30:00,210.45,210.604,210.434,210.601,841899996.0
2006-05-25 12:45:00,210.605,210.716,210.573,210.628,844499999.0
2006-05-25 13:00:00,210.627,210.644,210.128,210.147,874000002.0
2006-05-25 13:15:00,210.144,210.161,209.875,209.879,745800004.0
2006-05-25 13:30:00,209.878,209.933,209.669,209.727,848600001.0
2006-05-25 13:45:00,209.726,209.778,209.606,209.678,812600003.0
2006-05-25 14:00:00,209.658,209.848,209.416,209.426,739999996.0
2006-05-25 14:15:00,209.411,209.765,209.351,209.668,745500002.0
2006-05-25 14:30:00,209.671,209.747,209.464,209.645,764699998.0
2006-05-25 14:45:00,209.626,209.734,209.22,209.276,872400003.0
2006-05-25 15:00:00,209.286,209.582,209.254,209.57,624800001.0
2006-05-25 15:15:00,209.581,209.711,209.577,209.618,708200000.0
2006-05-25 15:30:00,209.629,209.647,209.32,209.354,712399994.0
2006-05-25 15:45:00,209.312,209.481,209.189,209.189,763599995.0
2006-05-25 16:00:00,209.159,209.682,209.159,209.682,665599998.0
2006-05-25 16:15:00,209.704,209.798,209.616,209.651,851200000.0
2006-05-25 16:30:00,209.665,209.791,209.444,209.499,780700002.0
2006-05-25 16:45:00,209.495,209.517,209.438,209.438,831300000.0
2006-05-25 17:00:00,209.438,209.56,209.383,209.49,662999999.0
2006-05-25 17:15:00,209.492,209.508,209.403,209.495,610799999.0
2006-05-25 17:30:00,209.494,209.592,209.452,209.51,807700000.0
2006-05-25 17:45:00,209.542,209.542,209.418,209.437,751300000.0
2006-05-25 18:00:00,209.454,209.482,209.287,209.325,8017300000.0
2006-05-25 18:15:00,209.336,209.339,209.246,209.287,7614300007.0
2006-05-25 18:30:00,209.288,209.373,209.234,209.259,4217599996.0
2006-05-25 18:45:00,209.268,209.305,209.215,209.241,3097399998.0
2006-05-25 19:00:00,209.227,209.272,209.165,209.165,3063799997.0
2006-05-25 19:15:00,209.155,209.225,209.068,209.124,3192399997.0
2006-05-25 19:30:00,209.137,209.231,209.014,209.103,3223099997.0
2006-05-25 19:45:00,209.103,209.242,209.1,209.17,2390800003.0
2006-05-25 20:00:00,209.162,209.188,209.066,209.092,2612400007.0
2006-05-25 20:15:00,209.101,209.155,209.017,209.14,3647799999.0
2006-05-25 20:30:00,209.159,209.397,209.106,209.343,3869900005.0
2006-05-25 20:45:00,209.365,209.485,209.318,209.336,3990900007.0
2006-05-25 21:00:00,209.349,209.363,209.219,209.219,2965000001.0
2006-05-25 21:15:00,209.221,209.268,209.09,209.117,2861600003.0
2006-05-25 21:30:00,209.12,209.299,209.105,209.193,1422499998.0
2006-05-25 21:45:00,209.207,209.243,209.165,209.217,1222699998.0
2006-05-25 22:00:00,209.209,209.254,209.143,209.143,1533400001.0
2006-05-25 22:15:00,209.152,209.276,209.101,209.157,1513099990.0
2006-05-25 22:30:00,209.143,209.166,208.961,209.135,1560099998.0
2006-05-25 22:45:00,209.137,209.309,209.02,209.295,1126800004.0
2006-05-25 23:00:00,209.342,209.381,209.138,209.29,840099997.0
2006-05-25 23:15:00,209.321,209.426,209.165,209.344,779200001.0
2006-05-25 23:30:00,209.364,209.555,209.351,209.395,803500001.0
2006-05-25 23:45:00,209.44,209.558,209.287,209.3,777700001.0
2006-05-26 00:00:00,209.31,209.512,209.29,209.484,749499999.0
2006-05-26 00:15:00,209.475,209.551,209.447,209.528,771900006.0
2006-05-26 00:30:00,209.509,209.617,209.484,209.578,624300000.0
2006-05-26 00:45:00,209.565,209.576,209.475,209.511,716300001.0
2006-05-26 01:00:00,209.534,209.61,209.48,209.567,637800000.0
2006-05-26 01:15:00,209.581,209.657,209.414,209.414,773000000.0
2006-05-26 01:30:00,209.475,209.641,209.336,209.336,783400001.0
2006-05-26 01:45:00,209.323,209.357,209.06,209.097,809200000.0
2006-05-26 02:00:00,209.058,209.162,208.932,209.111,726399999.0
2006-05-26 02:15:00,209.126,209.283,209.064,209.283,722199999.0
2006-05-26 02:30:00,209.302,209.399,209.252,209.344,783599996.0
2006-05-26 02:45:00,209.323,209.372,209.112,209.207,654899999.0
2006-05-26 03:00:00,209.193,209.403,209.179,209.36,506800001.0
2006-05-26 03:15:00,209.367,209.566,209.324,209.518,732000001.0
2006-05-26 03:30:00,209.527,209.682,209.422,209.624,735099999.0
2006-05-26 03:45:00,209.63,209.651,209.434,209.487,703699999.0
2006-05-26 04:00:00,209.482,209.702,209.428,209.522,848700002.0
2006-05-26 04:15:00,209.538,209.662,209.471,209.598,591100001.0
2006-05-26 04:30:00,209.593,209.679,209.54,209.554,652400001.0
2006-05-26 04:45:00,209.546,209.647,209.505,209.505,807500000.0
2006-05-26 05:00:00,209.512,209.64,209.432,209.573,686999998.0
2006-05-26 05:15:00,209.516,209.516,209.298,209.358,716900000.0
2006-05-26 05:30:00,209.385,209.402,209.289,209.382,699399998.0
2006-05-26 05:45:00,209.402,209.623,209.402,209.531,800100004.0
2006-05-26 06:00:00,209.528,209.62,209.508,209.605,742400000.0
2006-05-26 06:15:00,209.609,209.704,209.581,209.615,681999998.0
2006-05-26 06:30:00,209.607,209.614,209.525,209.565,762999997.0
2006-05-26 06:45:00,209.569,209.617,209.464,209.55,770900004.0
2006-05-26 07:00:00,209.54,209.624,209.447,209.598,675300000.0
2006-05-26 07:15:00,209.582,209.692,209.531,209.692,703900000.0
2006-05-26 07:30:00,209.686,209.693,209.601,209.604,723099999.0
2006-05-26 07:45:00,209.59,209.647,209.514,209.645,785999999.0
2006-05-26 08:00:00,209.633,209.645,209.36,209.59,692700000.0
2006-05-26 08:15:00,209.59,209.729,209.562,209.68,712899997.0
2006-05-26 08:30:00,209.642,209.663,209.449,209.449,774700000.0
2006-05-26 08:45:00,209.443,209.558,209.374,209.462,778599996.0
2006-05-26 09:00:00,209.451,209.642,209.451,209.488,763500001.0
2006-05-26 09:15:00,209.505,209.52,209.26,209.27,693500001.0
2006-05-26 09:30:00,209.265,209.4,209.222,209.299,820700002.0
2006-05-26 09:45:00,209.295,209.568,209.157,209.475,663799998.0
2006-05-26 10:00:00,209.448,209.674,209.426,209.635,666099999.0
2006-05-26 10:15:00,209.656,209.667,209.504,209.655,607700002.0
2006-05-26 10:30:00,209.67,209.678,209.481,209.507,737100001.0
2006-05-26 10:45:00,209.527,209.583,209.467,209.477,662000001.0
2006-05-26 11:00:00,209.5,209.546,209.387,209.464,664000002.0
2006-05-26 11:15:00,209.448,209.482,209.346,209.406,699199997.0
2006-05-26 11:30:00,209.406,209.525,209.396,209.507,813799998.0
2006-05-26 11:45:00,209.518,209.625,209.388,209.423,796100002.0
2006-05-26 12:00:00,209.455,209.483,209.421,209.456,834600003.0
2006-05-26 12:15:00,209.457,209.556,209.416,209.432,661600002.0
2006-05-26 12:30:00,209.427,209.494,209.397,209.486,747499997.0
2006-05-26 12:45:00,209.495,209.511,209.282,209.291,752300000.0
2006-05-26 13:00:00,209.283,209.455,209.283,209.381,776099998.0
2006-05-26 13:15:00,209.38,209.441,209.33,209.412,750000001.0
2006-05-26 13:30:00,209.383,209.456,209.329,209.429,770999998.0
2006-05-26 13:45:00,209.416,209.597,209.384,209.55,803999997.0
2006-05-26 14:00:00,209.538,209.553,209.18,209.376,782200000.0
2006-05-26 14:15:00,209.392,209.397,209.257,209.378,623200000.0
2006-05-26 14:30:00,209.33,209.346,209.101,209.17,761199997.0
2006-05-26 14:45:00,209.12,209.272,209.018,209.105,731000000.0
2006-05-26 15:00:00,209.091,209.188,209.01,209.011,773699999.0
2006-05-26 15:15:00,208.983,209.138,208.791,208.868,902900002.0
2006-05-26 15:30:00,208.89,209.077,208.87,209.007,811800003.0
2006-05-26 15:45:00,208.955,209.202,208.946,209.017,733000003.0
2006-05-26 16:00:00,209.019,209.025,208.685,208.795,802500003.0
2006-05-26 16:15:00,208.798,208.907,208.519,208.628,820900000.0
2006-05-26 16:30:00,208.616,208.882,208.612,208.844,814199998.0
2006-05-26 16:45:00,208.835,208.954,208.796,208.797,978999999.0
2006-05-26 17:00:00,208.765,208.915,208.751,208.821,876599997.0
2006-05-26 17:15:00,208.848,209.06,208.795,209.06,697199999.0
2006-05-26 17:30:00,209.043,209.085,208.986,209.0,805199998.0
2006-05-26 17:45:00,209.013,209.025,208.801,208.935,796599999.0
2006-05-26 18:00:00,208.946,209.018,208.895,208.986,8079300006.0
2006-05-26 18:15:00,208.997,209.097,208.853,209.009,7531700010.0
2006-05-26 18:30:00,208.999,209.114,208.968,209.04,4683400000.0
2006-05-26 18:45:00,209.043,209.192,209.024,209.102,3036200002.0
2006-05-26 19:00:00,209.079,209.227,209.007,209.163,2903199993.0
2006-05-26 19:15:00,209.163,209.216,209.127,209.165,2948299994.0
2006-05-26 19:30:00,209.157,209.18,209.041,209.102,3466699993.0
2006-05-26 19:45:00,209.107,209.175,209.056,209.127,2584000003.0
2006-05-26 20:00:00,209.135,209.335,209.127,209.29,2766099999.0
2006-05-26 20:15:00,209.29,209.297,209.161,209.17,3389999998.0
2006-05-26 20:30:00,209.171,209.198,209.096,209.137,3755100000.0
2006-05-26 20:45:00,209.137,209.202,209.099,209.183,4010699999.0
2006-05-26 21:00:00,209.183,209.237,209.143,209.191,3016200001.0
2006-05-26 21:15:00,209.186,209.242,209.128,209.14,2845499996.0
2006-05-26 21:30:00,209.144,209.209,209.112,209.204,1577300000.0
2006-05-26 21:45:00,209.216,209.247,209.17,209.172,1209800000.0
2006-05-26 22:00:00,209.167,209.21,209.122,209.148,1413400000.0
2006-05-26 22:15:00,209.155,209.298,209.151,209.26,1485899999.0
2006-05-26 22:30:00,209.26,209.28,209.252,209.265,1426800003.0
2006-05-26 22:45:00,209.272,209.285,209.255,209.265,1224400003.0
2006-05-28 23:00:00,209.26,209.287,209.252,209.27,614600000.0
2006-05-28 23:15:00,209.28,209.285,209.255,209.26,679699997.0
2006-05-28 23:30:00,209.285,209.285,209.26,209.27,725300000.0
2006-05-28 23:45:00,209.275,209.285,209.257,209.27,682600000.0
2006-05-29 00:00:00,209.28,209.28,209.044,209.045,685200002.0
2006-05-29 00:15:00,209.045,209.065,208.831,208.893,766899998.0
2006-05-29 00:30:00,208.879,208.902,208.827,208.902,625900002.0
2006-05-29 00:45:00,208.91,209.025,208.91,208.961,754900003.0
2006-05-29 01:00:00,208.925,209.035,208.811,209.008,729900003.0
2006-05-29 01:15:00,209.024,209.121,208.981,208.995,703299997.0
2006-05-29 01:30:00,209.0,209.087,208.963,208.999,695600001.0
2006-05-29 01:45:00,208.999,209.065,208.837,208.942,729900000.0
2006-05-29 02:00:00,208.985,208.985,208.732,208.764,751099999.0
2006-05-29 02:15:00,208.763,208.909,208.722,208.75,891300003.0
2006-05-29 02:30:00,208.734,208.869,208.716,208.85,870800000.0
2006-05-29 02:45:00,208.832,208.854,208.744,208.851,713899997.0
2006-05-29 03:00:00,208.852,208.905,208.697,208.732,672900001.0
2006-05-29 03:15:00,208.732,208.82,208.732,208.82,698799998.0
2006-05-29 03:30:00,208.807,208.81,208.73,208.76,645900001.0
2006-05-29 03:45:00,208.761,208.853,208.749,208.811,684500000.0
2006-05-29 04:00:00,208.808,208.907,208.797,208.88,765100000.0
2006-05-29 04:15:00,208.885,208.892,208.814,208.82,708900004.0
2006-05-29 04:30:00,208.823,208.834,208.756,208.793,585799999.0
2006-05-29 04:45:00,208.778,208.853,208.778,208.84,705899997.0
2006-05-29 05:00:00,208.85,208.896,208.817,208.82,753900002.0
2006-05-29 05:15:00,208.813,208.857,208.783,208.815,784700002.0
2006-05-29 05:30:00,208.828,208.842,208.773,208.788,717099998.0
2006-05-29 05:45:00,208.789,208.81,208.69,208.699,681800002.0
2006-05-29 06:00:00,208.705,208.782,208.703,208.757,656200000.0
2006-05-29 06:15:00,208.759,208.842,208.735,208.827,743100000.0
2006-05-29 06:30:00,208.818,208.888,208.8,208.885,747200002.0
2006-05-29 06:45:00,208.888,208.927,208.847,208.87,591800000.0
2006-05-29 07:00:00,208.863,209.051,208.849,209.03,763600003.0
2006-05-29 07:15:00,209.021,209.047,208.977,208.996,778000003.0
2006-05-29 07:30:00,208.99,209.033,208.983,208.999,772000001.0
2006-05-29 07:45:00,208.997,209.013,208.865,208.865,715200000.0
2006-05-29 08:00:00,208.851,208.971,208.846,208.96,619900001.0
2006-05-29 08:15:00,208.961,209.022,208.894,208.91,631200001.0
2006-05-29 08:30:00,208.916,208.94,208.825,208.904,778400001.0
2006-05-29 08:45:00,208.889,208.914,208.795,208.821,683800000.0
2006-05-29 09:00:00,208.808,208.904,208.804,208.865,730900002.0
2006-05-29 09:15:00,208.857,208.896,208.823,208.852,767100001.0
2006-05-29 09:30:00,208.857,208.915,208.857,208.892,856500000.0
2006-05-29 09:45:00,208.897,208.958,208.867,208.943,674500002.0
2006-05-29 10:00:00,208.951,208.979,208.828,208.854,733699997.0
2006-05-29 10:15:00,208.865,208.904,208.847,208.904,749300000.0
2006-05-29 10:30:00,208.91,208.947,208.804,208.857,775099998.0
2006-05-29 10:45:00,208.88,208.93,208.851,208.93,724899998.0
2006-05-29 11:00:00,208.939,209.235,208.933,209.203,666500000.0
2006-05-29 11:15:00,209.196,209.209,209.069,209.151,639900001.0
2006-05-29 11:30:00,209.157,209.2,208.998,209.038,838200001.0
2006-05-29 11:45:00,209.033,209.097,209.001,209.013,818200004.0
2006-05-29 12:00:00,209.018,209.033,208.95,209.014,707299998.0
2006-05-29 12:15:00,209.028,209.064,208.941,208.941,701999999.0
2006-05-29 12:30:00,208.927,209.045,208.909,209.045,755799999.0
2006-05-29 12:45:00,209.049,209.077,208.974,208.983,790199998.0
2006-05-29 13:00:00,208.972,209.019,208.954,209.008,877100001.0
2006-05-29 13:15:00,209.0,209.035,208.971,209.015,664600001.0
2006-05-29 13:30:00,209.004,209.1,208.918,208.958,663099999.0
2006-05-29 13:45:00,208.934,208.991,208.914,208.939,705500005.0
2006-05-29 14:00:00,208.916,208.958,208.873,208.93,669800002.0
2006-05-29 14:15:00,208.934,208.934,208.836,208.9,591299999.0
2006-05-29 14:30:00,208.88,208.971,208.863,208.939,602300001.0
2006-05-29 14:45:00,208.928,208.946,208.835,208.945,661300000.0
2006-05-29 15:00:00,208.95,208.973,208.917,208.963,865099999.0
2006-05-29 15:15:00,208.962,209.002,208.827,208.851,724699999.0
2006-05-29 15:30:00,208.849,208.948,208.836,208.937,669500004.0
2006-05-29 15:45:00,208.932,208.999,208.901,208.99,803800000.0
2006-05-29 16:00:00,208.992,209.081,208.948,209.063,577499999.0
2006-05-29 16:15:00,209.077,209.086,209.021,209.069,733499999.0
2006-05-29 16:30:00,209.063,209.136,208.984,208.996,776899998.0
2006-05-29 16:45:00,209.004,209.157,209.004,209.109,805799998.0
2006-05-29 17:00:00,209.116,209.27,209.116,209.246,644600000.0
2006-05-29 17:15:00,209.25,209.266,209.143,209.175,719299999.0
2006-05-29 17:30:00,209.153,209.162,209.066,209.131,583700000.0
2006-05-29 17:45:00,209.134,209.176,209.052,209.066,718999999.0
2006-05-29 18:00:00,209.081,209.117,209.027,209.103,8029600003.0
2006-05-29 18:15:00,209.099,209.157,209.079,209.12,7802200000.0
2006-05-29 18:30:00,209.128,209.212,209.115,209.155,4157199994.0
2006-05-29 18:45:00,209.153,209.235,209.145,209.192,3110699992.0
2006-05-29 19:00:00,209.182,209.208,209.085,209.199,2852799998.0
2006-05-29 19:15:00,209.198,209.198,209.12,209.154,2945499999.0
2006-05-29 19:30:00,209.15,209.212,209.15,209.185,3382400004.0
2006-05-29 19:45:00,209.19,209.246,209.14,209.195,2622900003.0
2006-05-29 20:00:00,209.197,209.2,208.942,208.942,2639400000.0
2006-05-29 20:15:00,208.94,208.959,208.699,208.735,3610000002.0
2006-05-29 20:30:00,208.734,208.859,208.714,208.821,4055900002.0
2006-05-29 20:45:00,208.84,209.019,208.84,208.893,3933300010.0
2006-05-29 21:00:00,208.888,208.914,208.797,208.869,2904800002.0
2006-05-29 21:15:00,208.878,208.905,208.86,208.878,2937600006.0
2006-05-29 21:30:00,208.878,208.915,208.831,208.858,1450099996.0
2006-05-29 21:45:00,208.865,208.941,208.84,208.851,1296900000.0
2006-05-29 22:00:00,208.843,208.912,208.808,208.897,1491200003.0
2006-05-29 22:15:00,208.904,208.935,208.882,208.9,1318500003.0
2006-05-29 22:30:00,208.9,208.982,208.808,208.965,1362299995.0
2006-05-29 22:45:00,208.972,209.076,208.952,209.073,1047699996.0
2006-05-29 23:00:00,209.08,209.125,209.007,209.066,761700004.0
2006-05-29 23:15:00,209.103,209.105,208.984,209.024,740899998.0
2006-05-29 23:30:00,209.017,209.107,208.946,208.992,902800005.0
2006-05-29 23:45:00,209.0,209.015,208.913,208.93,726000000.0
2006-05-30 00:00:00,208.934,209.07,208.806,209.055,768500001.0
2006-05-30 00:15:00,209.055,209.104,209.043,209.068,716699998.0
2006-05-30 00:30:00,209.06,209.073,209.048,209.065,547100001.0
2006-05-30 00:45:00,209.055,209.278,209.05,209.272,730200001.0
2006-05-30 01:00:00,209.272,209.272,209.053,209.088,608100002.0
2006-05-30 01:15:00,209.095,209.142,209.0,209.0,741400000.0
2006-05-30 01:30:00,209.003,209.097,208.967,209.059,619400002.0
2006-05-30 01:45:00,209.063,209.389,209.028,209.295,821699999.0
2006-05-30 02:00:00,209.296,209.549,209.296,209.549,733699997.0
2006-05-30 02:15:00,209.564,209.622,209.317,209.317,730100003.0
2006-05-30 02:30:00,209.309,209.425,209.309,209.412,745700003.0
2006-05-30 02:45:00,209.399,209.505,209.38,209.421,720500000.0
2006-05-30 03:00:00,209.404,209.412,209.243,209.365,731800000.0
2006-05-30 03:15:00,209.328,209.328,209.254,209.31,729200001.0
2006-05-30 03:30:00,209.288,209.321,209.25,209.282,734400001.0
2006-05-30 03:45:00,209.28,209.292,209.123,209.28,755600000.0
2006-05-30 04:00:00,209.255,209.406,209.215,209.345,774300001.0
2006-05-30 04:15:00,209.352,209.352,209.222,209.263,677699999.0
2006-05-30 04:30:00,209.261,209.386,209.229,209.239,640100003.0
2006-05-30 04:45:00,209.253,209.355,209.116,209.245,712500001.0
2006-05-30 05:00:00,209.258,209.364,209.152,209.33,788000002.0
2006-05-30 05:15:00,209.306,209.368,209.235,209.262,748500004.0
2006-05-30 05:30:00,209.281,209.379,209.184,209.243,702300004.0
2006-05-30 05:45:00,209.247,209.329,209.108,209.298,782100001.0
2006-05-30 06:00:00,209.301,209.34,209.168,209.213,690000000.0
2006-05-30 06:15:00,209.206,209.247,209.189,209.205,763300002.0
2006-05-30 06:30:00,209.21,209.319,209.2,209.278,633599999.0
2006-05-30 06:45:00,209.281,209.317,209.164,209.215,770900001.0
2006-05-30 07:00:00,209.211,209.319,209.185,209.319,765100002.0
2006-05-30 07:15:00,209.316,209.321,209.23,209.245,720700002.0
2006-05-30 07:30:00,209.245,209.273,209.193,209.232,628699997.0
2006-05-30 07:45:00,209.227,209.245,209.119,209.245,775599999.0
2006-05-30 08:00:00,209.28,209.283,209.063,209.225,593700002.0
2006-05-30 08:15:00,209.214,209.49,209.205,209.49,873000000.0
2006-05-30 08:30:00,209.499,209.513,209.317,209.361,792400001.0
2006-05-30 08:45:00,209.356,209.394,209.272,209.307,700800000.0
2006-05-30 09:00:00,209.294,209.641,209.294,209.389,664600000.0
2006-05-30 09:15:00,209.417,209.488,209.385,209.444,765499999.0
2006-05-30 09:30:00,209.465,209.515,209.367,209.446,829400000.0
2006-05-30 09:45:00,209.45,209.514,209.316,209.38,746199999.0
2006-05-30 10:00:00,209.399,209.654,209.387,209.648,551499999.0
2006-05-30 10:15:00,209.646,209.713,209.508,209.63,779300002.0
2006-05-30 10:30:00,209.627,209.753,209.623,209.69,761999997.0
2006-05-30 10:45:00,209.702,209.84,209.664,209.734,834299999.0
2006-05-30 11:00:00,209.748,209.934,209.742,209.892,743699999.0
2006-05-30 11:15:00,209.884,209.925,209.835,209.922,652100002.0
2006-05-30 11:30:00,209.916,210.055,209.902,210.025,717500001.0
2006-05-30 11:45:00,210.022,210.266,210.002,210.169,810599999.0
2006-05-30 12:00:00,210.19,210.402,210.158,210.254,873199997.0
2006-05-30 12:15:00,210.263,210.279,210.101,210.105,759300000.0
2006-05-30 12:30:00,210.091,210.26,210.065,210.21,724500001.0
2006-05-30 12:45:00,210.206,210.293,210.15,210.169,886900003.0
2006-05-30 13:00:00,210.185,210.255,210.117,210.136,809900002.0
2006-05-30 13:15:00,210.128,210.203,210.101,210.203,764000006.0
2006-05-30 13:30:00,210.196,210.314,210.099,210.308,813700002.0
2006-05-30 13:45:00,210.289,210.295,210.13,210.154,879799996.0
2006-05-30 14:00:00,210.127,210.343,210.062,210.343,733799999.0
2006-05-30 14:15:00,210.325,210.379,210.203,210.262,803700000.0
2006-05-30 14:30:00,210.237,210.518,210.237,210.463,841399997.0
2006-05-30 14:45:00,210.469,210.787,210.469,210.785,714800000.0
2006-05-30 15:00:00,210.773,210.93,210.679,210.724,614400000.0
2006-05-30 15:15:00,210.734,210.778,210.446,210.476,751800000.0
2006-05-30 15:30:00,210.484,210.746,210.47,210.631,614599998.0
2006-05-30 15:45:00,210.575,210.804,210.492,210.713,639899998.0
2006-05-30 16:00:00,210.704,210.858,210.668,210.719,777800000.0
2006-05-30 16:15:00,210.745,210.903,210.619,210.64,741399999.0
2006-05-30 16:30:00,210.639,210.755,210.575,210.634,741699998.0
2006-05-30 16:45:00,210.616,210.962,210.578,210.962,874100001.0
2006-05-30 17:00:00,210.979,210.989,210.76,210.846,841200002.0
2006-05-30 17:15:00,210.869,210.93,210.681,210.836,741600002.0
2006-05-30 17:30:00,210.828,211.199,210.828,211.012,749099999.0
2006-05-30 17:45:00,211.017,211.164,210.985,211.125,751000001.0
2006-05-30 18:00:00,211.131,211.248,211.027,211.076,8225500003.0
2006-05-30 18:15:00,211.072,211.096,210.956,210.978,7567400006.0
2006-05-30 18:30:00,210.984,211.066,210.916,211.02,4165600010.0
2006-05-30 18:45:00,211.025,211.071,210.773,210.847,3074700000.0
2006-05-30 19:00:00,210.836,210.993,210.8,210.947,2917500003.0
2006-05-30 19:15:00,210.943,210.991,210.852,210.9,2962500007.0
2006-05-30 19:30:00,210.882,211.108,210.882,211.051,3443699997.0
2006-05-30 19:45:00,211.055,211.079,210.912,211.031,2165700001.0
2006-05-30 20:00:00,211.038,211.151,210.962,211.114,2782800003.0
2006-05-30 20:15:00,211.118,211.165,211.091,211.13,3466200006.0
2006-05-30 20:30:00,211.127,211.148,210.962,210.991,4004000005.0
2006-05-30 20:45:00,210.997,211.2,210.984,211.193,4060699997.0
2006-05-30 21:00:00,211.2,211.23,211.134,211.23,3182300003.0
2006-05-30 21:15:00,211.242,211.375,211.191,211.281,2575899999.0
2006-05-30 21:30:00,211.284,211.298,211.216,211.233,1373100003.0
2006-05-30 21:45:00,211.247,211.333,211.206,211.315,1322199997.0
2006-05-30 22:00:00,211.323,211.372,211.201,211.252,1552900000.0
2006-05-30 22:15:00,211.251,211.275,211.213,211.246,1391500002.0
2006-05-30 22:30:00,211.247,211.322,211.182,211.191,1411599999.0
2006-05-30 22:45:00,211.204,211.313,211.194,211.215,1093999997.0
2006-05-30 23:00:00,211.216,211.449,211.201,211.24,713600000.0
2006-05-30 23:15:00,211.273,211.339,211.158,211.229,751900001.0
2006-05-30 23:30:00,211.259,211.259,211.22,211.24,855199999.0
2006-05-30 23:45:00,211.245,211.255,211.227,211.24,706900001.0
2006-05-31 00:00:00,211.25,211.257,211.225,211.235,672500000.0
2006-05-31 00:15:00,211.215,211.215,210.894,210.894,816700002.0
2006-05-31 00:30:00,210.88,210.93,210.83,210.93,584999998.0
2006-05-31 00:45:00,210.934,211.085,210.92,210.998,698799999.0
2006-05-31 01:00:00,211.015,211.139,210.925,211.112,705000000.0
2006-05-31 01:15:00,211.121,211.187,211.073,211.176,841800001.0
2006-05-31 01:30:00,211.181,211.298,211.163,211.238,804000002.0
2006-05-31 01:45:00,211.238,211.29,211.077,211.146,834700002.0
2006-05-31 02:00:00,211.156,211.267,211.135,211.237,643799999.0
2006-05-31 02:15:00,211.247,211.315,211.185,211.23,710899999.0
2006-05-31 02:30:00,211.226,211.239,211.075,211.165,744699998.0
2006-05-31 02:45:00,211.152,211.167,211.018,211.078,811400000.0
2006-05-31 03:00:00,211.088,211.12,210.774,210.794,744499998.0
2006-05-31 03:15:00,210.817,210.977,210.817,210.97,701600000.0
2006-05-31 03:30:00,210.961,211.09,210.961,210.994,791400002.0
2006-05-31 03:45:00,210.989,211.24,210.947,211.223,601599999.0
2006-05-31 04:00:00,211.182,211.196,211.126,211.148,745299999.0
2006-05-31 04:15:00,211.15,211.154,211.022,211.061,594600001.0
2006-05-31 04:30:00,211.062,211.1,211.006,211.04,699900002.0
2006-05-31 04:45:00,211.032,211.101,211.011,211.025,703699999.0
2006-05-31 05:00:00,211.008,211.054,210.961,211.0,849400001.0
2006-05-31 05:15:00,211.004,211.025,210.943,210.943,666899999.0
2006-05-31 05:30:00,210.93,211.113,210.905,211.099,675100005.0
2006-05-31 05:45:00,211.09,211.102,211.024,211.075,656299995.0
2006-05-31 06:00:00,211.075,211.16,211.008,211.148,592599997.0
2006-05-31 06:15:00,211.142,211.226,211.097,211.118,712700002.0
2006-05-31 06:30:00,211.104,211.294,211.094,211.15,643100000.0
2006-05-31 06:45:00,211.139,211.182,211.006,211.032,841000001.0
2006-05-31 07:00:00,211.027,211.054,210.873,210.939,693800002.0
2006-05-31 07:15:00,210.931,210.949,210.846,210.936,693400002.0
2006-05-31 07:30:00,210.94,210.95,210.872,210.9,672799997.0
2006-05-31 07:45:00,210.899,210.918,210.837,210.918,838800005.0
2006-05-31 08:00:00,210.903,210.93,210.71,210.76,626000001.0
2006-05-31 08:15:00,210.647,210.671,210.426,210.475,799100002.0
2006-05-31 08:30:00,210.443,210.574,210.195,210.226,779899998.0
2006-05-31 08:45:00,210.237,210.331,210.084,210.331,795599997.0
2006-05-31 09:00:00,210.346,210.369,210.14,210.28,721399999.0
2006-05-31 09:15:00,210.286,210.369,210.154,210.312,810800000.0
2006-05-31 09:30:00,210.302,210.401,210.179,210.218,834200001.0
2006-05-31 09:45:00,210.212,210.478,210.153,210.45,777600000.0
2006-05-31 10:00:00,210.436,210.455,210.156,210.352,690400001.0
2006-05-31 10:15:00,210.352,210.357,210.187,210.292,754900000.0
2006-05-31 10:30:00,210.298,210.313,210.038,210.079,756899999.0
2006-05-31 10:45:00,210.104,210.227,210.099,210.109,821799999.0
2006-05-31 11:00:00,210.135,210.227,209.984,210.216,640399999.0
2006-05-31 11:15:00,210.237,210.372,210.224,210.228,712099998.0
2006-05-31 11:30:00,210.232,210.425,210.232,210.373,631900000.0
2006-05-31 11:45:00,210.397,210.508,210.372,210.432,761600000.0
2006-05-31 12:00:00,210.484,210.564,210.311,210.326,764600000.0
2006-05-31 12:15:00,210.317,210.434,210.28,210.36,985300002.0
2006-05-31 12:30:00,210.356,210.357,210.243,210.261,857100000.0
2006-05-31 12:45:00,210.264,210.356,210.193,210.343,774500002.0
2006-05-31 13:00:00,210.349,210.406,210.301,210.349,681100003.0
2006-05-31 13:15:00,210.343,210.579,210.304,210.57,810399997.0
2006-05-31 13:30:00,210.571,210.571,210.409,210.518,802799998.0
2006-05-31 13:45:00,210.5,210.505,210.232,210.26,824899997.0
2006-05-31 14:00:00,210.244,210.409,210.244,210.371,507200001.0
2006-05-31 14:15:00,210.353,210.468,210.312,210.41,710900002.0
2006-05-31 14:30:00,210.434,210.481,210.346,210.363,687599998.0
2006-05-31 14:45:00,210.355,210.418,210.235,210.285,765800000.0
2006-05-31 15:00:00,210.268,210.268,210.076,210.145,665399999.0
2006-05-31 15:15:00,210.137,210.16,209.993,210.075,665700000.0
2006-05-31 15:30:00,210.068,210.191,209.995,210.106,904599999.0
2006-05-31 15:45:00,210.108,210.203,210.097,210.124,880700005.0
2006-05-31 16:00:00,210.135,210.489,210.135,210.457,702999998.0
2006-05-31 16:15:00,210.489,210.489,210.252,210.304,668200001.0
2006-05-31 16:30:00,210.3,210.475,210.282,210.321,879000002.0
2006-05-31 16:45:00,210.326,210.401,209.68,209.7,873400001.0
2006-05-31 17:00:00,209.712,210.12,209.703,210.048,837299997.0
2006-05-31 17:15:00,210.068,210.185,209.945,210.062,847199999.0
2006-05-31 17:30:00,210.039,210.342,210.039,210.248,742600001.0
2006-05-31 17:45:00,210.249,210.331,210.202,210.241,744200003.0
2006-05-31 18:00:00,210.262,210.449,210.227,210.422,7761700003.0
2006-05-31 18:15:00,210.436,210.513,210.384,210.452,7498100013.0
2006-05-31 18:30:00,210.45,210.483,210.351,210.353,4632300001.0
2006-05-31 18:45:00,210.347,210.441,210.295,210.367,3018099994.0
2006-05-31 19:00:00,210.359,210.507,210.356,210.429,2787300002.0
2006-05-31 19:15:00,210.422,210.505,210.389,210.455,3036499999.0
2006-05-31 19:30:00,210.451,210.485,210.328,210.375,3231599997.0
2006-05-31 19:45:00,210.384,210.54,210.384,210.51,2258599998.0
2006-05-31 20:00:00,210.51,210.627,210.383,210.55,2798900003.0
2006-05-31 20:15:00,210.557,210.598,210.377,210.468,3488200009.0
2006-05-31 20:30:00,210.475,210.813,210.411,210.723,4031000005.0
2006-05-31 20:45:00,210.724,210.752,210.525,210.535,3723800003.0
2006-05-31 21:00:00,210.523,210.595,210.43,210.433,2957600000.0
2006-05-31 21:15:00,210.433,210.498,210.407,210.442,2827600006.0
2006-05-31 21:30:00,210.446,210.457,210.375,210.391,1282500001.0
2006-05-31 21:45:00,210.397,210.478,210.343,210.371,1072899998.0
2006-05-31 22:00:00,210.359,210.524,210.359,210.503,1459100001.0
2006-05-31 22:15:00,210.509,210.545,210.425,210.437,1312699999.0
2006-05-31 22:30:00,210.444,210.568,210.437,210.535,1396099999.0
2006-05-31 22:45:00,210.544,210.588,210.443,210.515,1109799998.0
2006-05-31 23:00:00,210.495,210.576,210.384,210.455,937199999.0
2006-05-31 23:15:00,210.408,210.608,210.408,210.518,720100002.0
2006-05-31 23:30:00,210.56,210.627,210.506,210.573,791199996.0
2006-05-31 23:45:00,210.562,210.731,210.543,210.56,813100001.0
2006-06-01 00:00:00,210.53,210.778,210.505,210.667,692200002.0
2006-06-01 00:15:00,210.668,210.68,210.448,210.54,733100000.0
2006-06-01 00:30:00,210.54,210.635,210.53,210.575,751200003.0
2006-06-01 00:45:00,210.554,210.566,210.473,210.515,683600001.0
2006-06-01 01:00:00,210.49,210.652,210.437,210.615,641500003.0
2006-06-01 01:15:00,210.635,210.658,210.53,210.567,773900003.0
2006-06-01 01:30:00,210.572,210.607,210.535,210.556,590500001.0
2006-06-01 01:45:00,210.559,210.589,210.406,210.436,696000003.0
2006-06-01 02:00:00,210.423,210.602,210.423,210.533,723899998.0
2006-06-01 02:15:00,210.535,210.571,210.337,210.372,751499998.0
2006-06-01 02:30:00,210.377,210.403,210.184,210.403,765599996.0
2006-06-01 02:45:00,210.405,210.435,210.296,210.322,797699997.0
2006-06-01 03:00:00,210.323,210.353,210.219,210.254,702600002.0
2006-06-01 03:15:00,210.245,210.303,210.033,210.083,726300002.0
2006-06-01 03:30:00,210.072,210.126,209.969,210.067,911400008.0
2006-06-01 03:45:00,210.077,210.158,209.974,209.994,791000004.0
2006-06-01 04:00:00,210.009,210.203,210.006,210.203,877900002.0
2006-06-01 04:15:00,210.218,210.218,210.044,210.047,703300001.0
2006-06-01 04:30:00,210.063,210.144,209.962,210.015,674200002.0
2006-06-01 04:45:00,210.002,210.058,209.976,210.014,684599999.0
2006-06-01 05:00:00,210.025,210.102,210.01,210.087,702699999.0
2006-06-01 05:15:00,210.08,210.127,210.05,210.117,759400001.0
2006-06-01 05:30:00,210.137,210.188,210.089,210.139,590900000.0
2006-06-01 05:45:00,210.139,210.217,210.098,210.152,744100002.0
2006-06-01 06:00:00,210.153,210.178,209.954,210.017,746800002.0
2006-06-01 06:15:00,210.022,210.039,209.951,210.012,798100002.0
2006-06-01 06:30:00,209.979,210.103,209.935,210.09,707199997.0
2006-06-01 06:45:00,210.078,210.092,209.985,210.082,759800002.0
2006-06-01 07:00:00,210.089,210.11,209.993,210.072,721100001.0
2006-06-01 07:15:00,210.074,210.144,210.045,210.128,810100002.0
2006-06-01 07:30:00,210.119,210.168,209.979,210.01,741000002.0
2006-06-01 07:45:00,210.028,210.171,210.028,210.073,785200000.0
2006-06-01 08:00:00,210.085,210.205,210.071,210.163,767700002.0
2006-06-01 08:15:00,210.148,210.2,210.07,210.088,713900000.0
2006-06-01 08:30:00,210.077,210.14,210.008,210.034,831100000.0
2006-06-01 08:45:00,210.017,210.115,209.959,209.991,748100002.0
2006-06-01 09:00:00,209.989,210.069,209.912,210.065,615199999.0
2006-06-01 09:15:00,210.067,210.219,210.058,210.1,842400002.0
2006-06-01 09:30:00,210.114,210.307,209.916,210.042,730300000.0
2006-06-01 09:45:00,210.051,210.302,210.034,210.176,801599999.0
2006-06-01 10:00:00,210.188,210.415,210.188,210.335,620599998.0
2006-06-01 10:15:00,210.34,210.354,210.228,210.288,671899998.0
2006-06-01 10:30:00,210.29,210.328,210.187,210.221,942300002.0
2006-06-01 10:45:00,210.223,210.223,210.073,210.165,726899999.0
2006-06-01 11:00:00,210.187,210.368,210.153,210.343,750399998.0
2006-06-01 11:15:00,210.348,210.525,210.337,210.489,749900000.0
2006-06-01 11:30:00,210.488,210.548,210.461,210.498,808700000.0
2006-06-01 11:45:00,210.496,210.694,210.487,210.602,671200003.0
2006-06-01 12:00:00,210.608,210.647,210.555,210.603,784800003.0
2006-06-01 12:15:00,210.607,210.619,210.439,210.495,797600001.0
2006-06-01 12:30:00,210.481,210.755,210.466,210.606,751600001.0
2006-06-01 12:45:00,210.612,210.734,210.557,210.707,839500003.0
2006-06-01 13:00:00,210.701,210.811,210.644,210.729,659899999.0
2006-06-01 13:15:00,210.724,210.787,210.637,210.723,652900001.0
2006-06-01 13:30:00,210.707,210.733,210.622,210.73,827800001.0
2006-06-01 13:45:00,210.727,210.774,210.546,210.567,780600003.0
2006-06-01 14:00:00,210.565,210.573,210.421,210.545,891300000.0
2006-06-01 14:15:00,210.548,210.709,210.518,210.553,987599997.0
2006-06-01 14:30:00,210.492,210.715,210.492,210.569,742600003.0
2006-06-01 14:45:00,210.554,210.621,210.259,210.342,673799998.0
2006-06-01 15:00:00,210.352,210.436,210.23,210.385,743799995.0
2006-06-01 15:15:00,210.37,210.401,210.28,210.401,667099997.0
2006-06-01 15:30:00,210.412,210.426,210.272,210.31,763900002.0
2006-06-01 15:45:00,210.322,210.352,210.191,210.272,717999999.0
2006-06-01 16:00:00,210.272,210.306,210.139,210.249,790999999.0
2006-06-01 16:15:00,210.255,210.307,210.079,210.196,767400002.0
2006-06-01 16:30:00,210.174,210.203,209.989,210.025,646300004.0
2006-06-01 16:45:00,210.025,210.196,209.893,209.909,910800002.0
2006-06-01 17:00:00,209.915,210.016,209.903,209.94,909899999.0
2006-06-01 17:15:00,209.931,210.076,209.838,210.007,533100001.0
2006-06-01 17:30:00,210.029,210.065,209.85,210.047,704199998.0
2006-06-01 17:45:00,210.056,210.195,210.017,210.048,661299999.0
2006-06-01 18:00:00,210.058,210.165,210.001,210.077,8232800008.0
2006-06-01 18:15:00,210.072,210.148,210.015,210.134,7445200001.0
2006-06-01 18:30:00,210.139,210.16,210.051,210.09,4783700004.0
2006-06-01 18:45:00,210.082,210.127,210.023,210.068,3084000006.0
2006-06-01 19:00:00,210.065,210.157,210.044,210.068,3079100012.0
2006-06-01 19:15:00,210.059,210.192,210.034,210.135,3041900009.0
2006-06-01 19:30:00,210.135,210.239,210.13,210.238,3556200002.0
2006-06-01 19:45:00,210.238,210.287,210.169,210.185,2287500001.0
2006-06-01 20:00:00,210.189,210.223,210.129,210.2,2932000008.0
2006-06-01 20:15:00,210.208,210.224,210.121,210.165,3553899999.0
2006-06-01 20:30:00,210.167,210.205,210.128,210.141,3999199997.0
2006-06-01 20:45:00,210.149,210.165,210.029,210.067,3755600000.0
2006-06-01 21:00:00,210.073,210.169,210.036,210.078,2737999994.0
2006-06-01 21:15:00,210.077,210.108,210.026,210.079,2756700003.0
2006-06-01 21:30:00,210.08,210.107,209.953,209.986,1488899996.0
2006-06-01 21:45:00,209.992,210.073,209.959,210.023,1450999998.0
2006-06-01 22:00:00,210.013,210.041,209.953,209.953,1393199993.0
2006-06-01 22:15:00,209.961,209.999,209.898,209.975,1410900001.0
2006-06-01 22:30:00,209.976,210.051,209.946,210.021,1360400003.0
2006-06-01 22:45:00,210.03,210.234,210.012,210.195,1012000000.0
2006-06-01 23:00:00,210.22,210.263,209.99,210.02,627999997.0
2006-06-01 23:15:00,210.024,210.123,209.951,210.027,791300001.0
2006-06-01 23:30:00,210.083,210.161,210.023,210.053,740800004.0
2006-06-01 23:45:00,210.062,210.129,209.985,210.093,755599998.0
2006-06-02 00:00:00,210.117,210.141,209.985,210.047,798200002.0
2006-06-02 00:15:00,210.045,210.091,209.945,210.015,769699999.0
2006-06-02 00:30:00,210.003,210.009,209.903,209.975,646300004.0
2006-06-02 00:45:00,209.985,209.999,209.773,209.812,618600004.0
2006-06-02 01:00:00,209.827,210.044,209.827,209.992,703200001.0
2006-06-02 01:15:00,210.014,210.047,209.981,210.013,751299999.0
2006-06-02 01:30:00,210.013,210.111,209.941,210.06,701299995.0
2006-06-02 01:45:00,210.057,210.168,209.864,209.919,792800000.0
2006-06-02 02:00:00,209.924,210.048,209.858,209.985,800900001.0
2006-06-02 02:15:00,209.974,209.996,209.881,209.942,760700002.0
2006-06-02 02:30:00,209.955,209.999,209.9,209.95,748500004.0
2006-06-02 02:45:00,209.957,210.089,209.917,210.06,674000002.0
2006-06-02 03:00:00,210.043,210.154,210.043,210.12,664100000.0
2006-06-02 03:15:00,210.126,210.208,210.082,210.14,736299999.0
2006-06-02 03:30:00,210.133,210.179,210.071,210.141,803700000.0
2006-06-02 03:45:00,210.144,210.243,210.103,210.103,767399994.0
2006-06-02 04:00:00,210.101,210.191,210.096,210.12,824100001.0
2006-06-02 04:15:00,210.127,210.164,210.109,210.137,718800002.0
2006-06-02 04:30:00,210.135,210.203,210.106,210.178,659399999.0
2006-06-02 04:45:00,210.171,210.189,210.141,210.163,740800001.0
2006-06-02 05:00:00,210.17,210.245,210.166,210.216,766099999.0
2006-06-02 05:15:00,210.214,210.289,210.201,210.25,667400003.0
2006-06-02 05:30:00,210.263,210.266,210.113,210.129,701499999.0
2006-06-02 05:45:00,210.131,210.195,210.1,210.113,746699998.0
2006-06-02 06:00:00,210.113,210.127,209.985,210.0,663699999.0
2006-06-02 06:15:00,209.986,210.138,209.955,210.126,669099998.0
2006-06-02 06:30:00,210.121,210.131,209.987,210.105,736300000.0
2006-06-02 06:45:00,210.101,210.164,210.073,210.097,710500000.0
2006-06-02 07:00:00,210.104,210.115,210.017,210.05,679000000.0
2006-06-02 07:15:00,210.04,210.172,210.029,210.172,757800000.0
2006-06-02 07:30:00,210.183,210.241,210.16,210.167,703400003.0
2006-06-02 07:45:00,210.174,210.299,210.164,210.28,712999998.0
2006-06-02 08:00:00,210.287,210.353,210.237,210.306,534200001.0
2006-06-02 08:15:00,210.295,210.295,210.016,210.156,753900003.0
2006-06-02 08:30:00,210.149,210.191,210.064,210.087,807399998.0
2006-06-02 08:45:00,210.085,210.145,209.98,210.145,723699997.0
2006-06-02 09:00:00,210.169,210.234,210.01,210.05,683000000.0
2006-06-02 09:15:00,210.075,210.227,210.055,210.205,788200002.0
2006-06-02 09:30:00,210.175,210.182,209.98,210.158,764899999.0
2006-06-02 09:45:00,210.141,210.195,210.093,210.104,679400000.0
2006-06-02 10:00:00,210.091,210.192,210.041,210.057,710100003.0
2006-06-02 10:15:00,210.059,210.296,210.043,210.239,975300001.0
2006-06-02 10:30:00,210.254,210.421,210.185,210.398,776700000.0
2006-06-02 10:45:00,210.409,210.409,210.222,210.265,724400004.0
2006-06-02 11:00:00,210.281,210.361,210.239,210.361,742200003.0
2006-06-02 11:15:00,210.373,210.472,210.321,210.347,637599999.0
2006-06-02 11:30:00,210.349,210.512,210.307,210.503,723399998.0
2006-06-02 11:45:00,210.521,210.722,210.521,210.576,682900002.0
2006-06-02 12:00:00,210.582,210.591,210.397,210.467,652000000.0
2006-06-02 12:15:00,210.481,210.605,210.481,210.539,799600000.0
2006-06-02 12:30:00,210.543,210.636,210.382,210.516,782299999.0
2006-06-02 12:45:00,210.522,210.568,210.428,210.439,700399999.0
2006-06-02 13:00:00,210.44,210.504,210.37,210.462,726300000.0
2006-06-02 13:15:00,210.485,210.602,210.478,210.569,832100002.0
2006-06-02 13:30:00,210.561,210.655,210.441,210.486,773499997.0
2006-06-02 13:45:00,210.475,210.495,210.351,210.388,720900000.0
2006-06-02 14:00:00,210.374,210.492,210.356,210.468,785899999.0
2006-06-02 14:15:00,210.464,210.658,210.421,210.65,706799999.0
2006-06-02 14:30:00,210.632,210.731,210.168,210.511,697199998.0
2006-06-02 14:45:00,210.525,210.67,210.367,210.489,749600001.0
2006-06-02 15:00:00,210.514,210.549,210.206,210.206,743600003.0
2006-06-02 15:15:00,210.187,210.246,210.093,210.226,809200003.0
2006-06-02 15:30:00,210.23,210.285,210.047,210.139,671100001.0
2006-06-02 15:45:00,210.138,210.227,209.968,209.979,748900001.0
2006-06-02 16:00:00,209.965,210.302,209.96,210.291,755999998.0
2006-06-02 16:15:00,210.319,210.435,210.222,210.435,795599998.0
2006-06-02 16:30:00,210.431,210.443,210.044,210.084,723199997.0
2006-06-02 16:45:00,210.109,210.135,209.848,210.112,854900005.0
2006-06-02 17:00:00,210.143,210.189,210.036,210.158,714000002.0
2006-06-02 17:15:00,210.171,210.211,210.01,210.037,606200004.0
2006-06-02 17:30:00,210.029,210.158,209.998,210.04,650200000.0
2006-06-02 17:45:00,210.045,210.182,209.872,210.048,671200001.0
2006-06-02 18:00:00,210.064,210.148,209.9,209.952,8048799998.0
2006-06-02 18:15:00,209.967,210.133,209.936,210.082,7440900002.0
2006-06-02 18:30:00,210.084,210.148,210.014,210.092,4597800004.0
2006-06-02 18:45:00,210.1,210.18,210.081,210.135,3030899997.0
2006-06-02 19:00:00,210.13,210.217,210.108,210.205,2918600006.0
2006-06-02 19:15:00,210.208,210.265,210.147,210.262,3126700006.0
2006-06-02 19:30:00,210.256,210.287,210.207,210.225,3215300004.0
2006-06-02 19:45:00,210.23,210.286,210.163,210.206,2358799999.0
2006-06-02 20:00:00,210.216,210.244,210.079,210.15,2625300002.0
2006-06-02 20:15:00,210.166,210.249,210.13,210.147,3952399998.0
2006-06-02 20:30:00,210.152,210.19,210.116,210.141,4210999997.0
2006-06-02 20:45:00,210.156,210.307,210.137,210.246,3861000006.0
2006-06-02 21:00:00,210.225,210.265,210.137,210.178,2937300009.0
2006-06-02 21:15:00,210.184,210.209,210.095,210.144,2959999999.0
2006-06-02 21:30:00,210.133,210.197,210.066,210.17,1529000003.0
2006-06-02 21:45:00,210.168,210.205,210.14,210.162,1153300003.0
2006-06-02 22:00:00,210.153,210.18,210.092,210.148,1567000000.0
2006-06-02 22:15:00,210.149,210.21,210.123,210.125,1412400001.0
2006-06-02 22:30:00,210.129,210.18,210.081,210.174,1397400001.0
2006-06-02 22:45:00,210.18,210.279,210.139,210.255,1107999998.0
2006-06-04 23:00:00,210.255,210.278,210.243,210.26,701200002.0
2006-06-04 23:15:00,210.27,210.33,210.245,210.25,737300002.0
2006-06-04 23:30:00,210.275,210.304,210.238,210.26,730999999.0
2006-06-04 23:45:00,210.258,210.332,210.234,210.25,759499999.0
2006-06-05 00:00:00,210.248,210.428,210.23,210.306,713200001.0
2006-06-05 00:15:00,210.312,210.336,210.205,210.234,768300000.0
2006-06-05 00:30:00,210.234,210.242,210.092,210.14,604599999.0
2006-06-05 00:45:00,210.138,210.211,210.127,210.151,665800000.0
2006-06-05 01:00:00,210.159,210.288,210.148,210.175,730799998.0
2006-06-05 01:15:00,210.204,210.312,210.204,210.268,725299997.0
2006-06-05 01:30:00,210.275,210.343,210.242,210.262,668700000.0
2006-06-05 01:45:00,210.267,210.35,210.252,210.334,684800004.0
2006-06-05 02:00:00,210.332,210.346,210.277,210.325,661000001.0
2006-06-05 02:15:00,210.33,210.335,210.156,210.207,803900000.0
2006-06-05 02:30:00,210.227,210.401,210.204,210.401,725600001.0
2006-06-05 02:45:00,210.39,210.432,210.125,210.144,749600000.0
2006-06-05 03:00:00,210.121,210.221,210.081,210.081,673700001.0
2006-06-05 03:15:00,210.081,210.227,210.081,210.204,814799999.0
2006-06-05 03:30:00,210.183,210.185,210.124,210.137,676899997.0
2006-06-05 03:45:00,210.151,210.172,210.072,210.091,700300002.0
2006-06-05 04:00:00,210.09,210.233,210.09,210.22,786700002.0
2006-06-05 04:15:00,210.23,210.337,210.217,210.29,566499999.0
2006-06-05 04:30:00,210.278,210.312,210.249,210.252,761399997.0
2006-06-05 04:45:00,210.24,210.291,210.24,210.265,600000002.0
2006-06-05 05:00:00,210.269,210.282,210.2,210.228,760400000.0
2006-06-05 05:15:00,210.22,210.283,210.184,210.283,717500005.0
2006-06-05 05:30:00,210.305,210.308,210.144,210.199,637400001.0
2006-06-05 05:45:00,210.2,210.204,210.121,210.162,770200000.0
2006-06-05 06:00:00,210.17,210.205,210.107,210.155,631500001.0
2006-06-05 06:15:00,210.17,210.238,210.114,210.227,788200003.0
2006-06-05 06:30:00,210.214,210.222,210.101,210.135,764900002.0
2006-06-05 06:45:00,210.125,210.18,210.091,210.125,725999997.0
2006-06-05 07:00:00,210.125,210.304,210.125,210.263,689999998.0
2006-06-05 07:15:00,210.243,210.274,210.196,210.252,722400003.0
2006-06-05 07:30:00,210.254,210.298,210.228,210.267,635400002.0
2006-06-05 07:45:00,210.283,210.335,210.236,210.33,861999998.0
2006-06-05 08:00:00,210.325,210.448,210.262,210.416,683300000.0
2006-06-05 08:15:00,210.413,210.445,210.347,210.357,806099997.0
2006-06-05 08:30:00,210.36,210.41,210.309,210.309,804600001.0
2006-06-05 08:45:00,210.304,210.369,210.161,210.194,671699997.0
2006-06-05 09:00:00,210.207,210.243,210.101,210.241,738799997.0
2006-06-05 09:15:00,210.23,210.302,210.105,210.285,651000001.0
2006-06-05 09:30:00,210.252,210.562,210.168,210.487,729800002.0
2006-06-05 09:45:00,210.479,210.843,210.431,210.721,788900005.0
2006-06-05 10:00:00,210.7,210.749,210.478,210.555,598500001.0
2006-06-05 10:15:00,210.576,210.742,210.535,210.594,759799998.0
2006-06-05 10:30:00,210.611,210.664,210.558,210.578,772500000.0
2006-06-05 10:45:00,210.588,210.723,210.526,210.603,606099997.0
2006-06-05 11:00:00,210.605,210.641,210.516,210.54,684000001.0
2006-06-05 11:15:00,210.538,210.619,210.507,210.583,618900001.0
2006-06-05 11:30:00,210.587,210.61,210.532,210.575,801999997.0
2006-06-05 11:45:00,210.577,210.672,210.564,210.664,728799999.0
2006-06-05 12:00:00,210.676,210.762,210.587,210.632,769700004.0
2006-06-05 12:15:00,210.623,210.686,210.582,210.625,723199999.0
2006-06-05 12:30:00,210.641,210.674,210.547,210.661,765800002.0
2006-06-05 12:45:00,210.665,210.695,210.594,210.655,862999997.0
2006-06-05 13:00:00,210.635,210.672,210.544,210.603,877999996.0
2006-06-05 13:15:00,210.601,210.624,210.498,210.51,748600000.0
2006-06-05 13:30:00,210.504,210.555,210.352,210.376,712900000.0
2006-06-05 13:45:00,210.364,210.499,210.351,210.466,635700001.0
2006-06-05 14:00:00,210.441,210.441,210.084,210.096,817200003.0
2006-06-05 14:15:00,210.106,210.193,209.986,210.025,726000000.0
2006-06-05 14:30:00,210.008,210.057,209.927,209.974,770900000.0
2006-06-05 14:45:00,209.968,210.061,209.901,209.996,648600003.0
2006-06-05 15:00:00,210.004,210.031,209.881,209.957,696399999.0
2006-06-05 15:15:00,209.958,210.032,209.876,210.006,780300002.0
2006-06-05 15:30:00,210.005,210.065,209.936,210.022,754400001.0
2006-06-05 15:45:00,209.999,210.049,209.922,209.94,870200001.0
2006-06-05 16:00:00,209.972,210.077,209.915,209.946,653700002.0
2006-06-05 16:15:00,209.958,210.011,209.854,209.898,621500001.0
2006-06-05 16:30:00,209.894,210.054,209.76,209.844,872500004.0
2006-06-05 16:45:00,209.842,209.854,209.728,209.799,847400001.0
2006-06-05 17:00:00,209.778,209.939,209.758,209.837,753799995.0
2006-06-05 17:15:00,209.836,209.915,209.828,209.892,787700003.0
2006-06-05 17:30:00,209.894,209.9,209.735,209.815,667300003.0
2006-06-05 17:45:00,209.829,209.863,209.76,209.765,680499997.0
2006-06-05 18:00:00,209.784,209.798,209.616,209.65,8070300004.0
2006-06-05 18:15:00,209.662,209.675,209.606,209.65,7159900008.0
2006-06-05 18:30:00,209.655,209.667,209.635,209.642,4701600005.0
2006-06-05 18:45:00,209.645,209.667,209.635,209.655,3133800003.0
2006-06-05 19:00:00,209.66,209.855,209.607,209.65,2988300001.0
2006-06-05 19:15:00,209.655,209.884,209.64,209.655,3023499998.0
2006-06-05 19:30:00,209.65,209.665,209.632,209.645,3220900002.0
2006-06-05 19:45:00,209.65,209.745,209.64,209.725,2422899998.0
2006-06-05 20:00:00,209.736,210.026,209.736,209.958,2755400000.0
2006-06-05 20:15:00,209.931,210.022,209.693,209.875,3232600009.0
2006-06-05 20:30:00,209.887,210.136,209.843,210.124,3871499999.0
2006-06-05 20:45:00,210.125,210.144,209.87,209.953,3797100009.0
2006-06-05 21:00:00,209.966,210.075,209.866,210.065,3248199998.0
2006-06-05 21:15:00,210.07,210.095,210.001,210.001,2803899999.0
2006-06-05 21:30:00,210.0,210.037,209.904,209.904,1274700000.0
2006-06-05 21:45:00,209.909,210.003,209.872,209.949,1103000001.0
2006-06-05 22:00:00,209.95,210.039,209.912,210.025,1383499997.0
2006-06-05 22:15:00,210.051,210.161,209.924,210.154,1559100001.0
2006-06-05 22:30:00,210.143,210.143,209.973,209.995,1214999998.0
2006-06-05 22:45:00,210.0,210.123,209.979,210.085,1069700000.0
2006-06-05 23:00:00,210.08,210.147,209.993,210.132,711400002.0
2006-06-05 23:15:00,210.116,210.173,210.041,210.041,701500001.0
2006-06-05 23:30:00,210.072,210.072,209.919,209.98,727200000.0
2006-06-05 23:45:00,209.985,209.995,209.967,209.98,709100000.0
2006-06-06 00:00:00,209.99,210.064,209.941,210.002,671900000.0
2006-06-06 00:15:00,210.007,210.023,209.954,209.998,815799999.0
2006-06-06 00:30:00,209.987,210.228,209.963,210.195,603000001.0
2006-06-06 00:45:00,210.193,210.201,210.011,210.078,713200000.0
2006-06-06 01:00:00,210.064,210.106,209.987,210.075,871000001.0
2006-06-06 01:15:00,210.091,210.199,210.037,210.199,853700002.0
2006-06-06 01:30:00,210.226,210.329,210.195,210.239,745900001.0
2006-06-06 01:45:00,210.225,210.25,210.076,210.076,719499998.0
2006-06-06 02:00:00,210.079,210.141,210.034,210.108,807400001.0
2006-06-06 02:15:00,210.109,210.213,210.088,210.202,758499996.0
2006-06-06 02:30:00,210.195,210.343,210.148,210.27,722100001.0
2006-06-06 02:45:00,210.259,210.347,210.247,210.299,657200000.0
2006-06-06 03:00:00,210.285,210.382,210.251,210.271,645000001.0
2006-06-06 03:15:00,210.279,210.314,210.128,210.166,729300002.0
2006-06-06 03:30:00,210.169,210.23,210.155,210.2,754700001.0
2006-06-06 03:45:00,210.198,210.245,210.135,210.243,715499998.0
2006-06-06 04:00:00,210.243,210.282,210.198,210.274,705200000.0
2006-06-06 04:15:00,210.286,210.35,210.259,210.276,651799999.0
2006-06-06 04:30:00,210.275,210.396,210.246,210.34,592999998.0
2006-06-06 04:45:00,210.325,210.369,210.264,210.33,722400001.0
2006-06-06 05:00:00,210.342,210.377,210.242,210.306,722700004.0
2006-06-06 05:15:00,210.295,210.365,210.254,210.31,704800000.0
2006-06-06 05:30:00,210.317,210.317,210.219,210.243,590100001.0
2006-06-06 05:45:00,210.245,210.318,210.221,210.281,776000002.0
2006-06-06 06:00:00,210.277,210.347,210.261,210.331,764699999.0
2006-06-06 06:15:00,210.311,210.311,210.096,210.227,693499999.0
2006-06-06 06:30:00,210.256,210.315,210.223,210.302,861500003.0
2006-06-06 06:45:00,210.313,210.341,210.251,210.301,878999999.0
2006-06-06 07:00:00,210.299,210.373,210.271,210.325,758800001.0
2006-06-06 07:15:00,210.324,210.436,210.316,210.418,708799999.0
2006-06-06 07:30:00,210.415,210.436,210.38,210.42,605400002.0
2006-06-06 07:45:00,210.406,210.446,210.335,210.398,768400001.0
2006-06-06 08:00:00,210.409,210.497,210.305,210.368,679200000.0
2006-06-06 08:15:00,210.336,210.376,210.233,210.249,773899998.0
2006-06-06 08:30:00,210.246,210.571,210.246,210.491,892499999.0
2006-06-06 08:45:00,210.489,210.593,210.426,210.487,702799999.0
2006-06-06 09:00:00,210.479,210.513,210.248,210.272,632100001.0
2006-06-06 09:15:00,210.267,210.412,210.202,210.37,856200002.0
2006-06-06 09:30:00,210.368,210.377,210.224,210.29,776499996.0
2006-06-06 09:45:00,210.303,210.38,210.217,210.312,789999996.0
2006-06-06 10:00:00,210.319,210.371,210.285,210.35,815099997.0
2006-06-06 10:15:00,210.377,210.394,210.307,210.33,698600001.0
2006-06-06 10:30:00,210.329,210.347,210.165,210.165,754900002.0
2006-06-06 10:45:00,210.156,210.156,210.012,210.047,767200003.0
2006-06-06 11:00:00,210.073,210.175,210.054,210.132,696699999.0
2006-06-06 11:15:00,210.109,210.129,209.933,209.933,589200004.0
2006-06-06 11:30:00,209.929,210.03,209.876,210.007,748000001.0
2006-06-06 11:45:00,209.997,210.144,209.997,210.131,703099995.0
2006-06-06 12:00:00,210.141,210.254,210.11,210.204,696300000.0
2006-06-06 12:15:00,210.2,210.225,209.892,209.98,773200000.0
2006-06-06 12:30:00,209.946,210.052,209.894,209.98,892100001.0
2006-06-06 12:45:00,209.98,210.086,209.958,209.99,706199999.0
2006-06-06 13:00:00,209.979,210.076,209.911,209.959,779300001.0
2006-06-06 13:15:00,209.946,210.109,209.878,210.081,802000000.0
2006-06-06 13:30:00,210.076,210.114,209.959,209.998,768000004.0
2006-06-06 13:45:00,209.986,210.016,209.928,210.001,675900002.0
2006-06-06 14:00:00,209.971,210.329,209.962,210.121,695600000.0
2006-06-06 14:15:00,210.123,210.246,210.099,210.144,807399998.0
2006-06-06 14:30:00,210.111,210.378,210.111,210.333,713999999.0
2006-06-06 14:45:00,210.32,210.397,210.269,210.279,765699998.0
2006-06-06 15:00:00,210.299,210.472,210.283,210.402,696699999.0
2006-06-06 15:15:00,210.396,210.484,210.315,210.484,687600001.0
2006-06-06 15:30:00,210.495,210.555,210.344,210.472,665000002.0
2006-06-06 15:45:00,210.454,210.578,210.454,210.53,709600000.0
2006-06-06 16:00:00,210.512,210.745,210.405,210.715,647700004.0
2006-06-06 16:15:00,210.723,210.727,210.58,210.665,706700000.0
2006-06-06 16:30:00,210.649,210.972,210.649,210.94,738699999.0
2006-06-06 16:45:00,210.949,211.113,210.866,211.091,878100001.0
2006-06-06 17:00:00,211.1,211.114,210.881,210.917,662699997.0
2006-06-06 17:15:00,210.916,211.028,210.866,210.966,809000001.0
2006-06-06 17:30:00,210.948,211.016,210.799,210.808,812900000.0
2006-06-06 17:45:00,210.802,210.872,210.673,210.725,816600000.0
2006-06-06 18:00:00,210.72,210.873,210.65,210.807,8214599998.0
2006-06-06 18:15:00,210.811,210.823,210.697,210.743,7335199999.0
2006-06-06 18:30:00,210.751,210.79,210.55,210.696,4331100003.0
2006-06-06 18:45:00,210.704,210.775,210.658,210.709,3333900001.0
2006-06-06 19:00:00,210.695,210.746,210.615,210.728,2680200000.0
2006-06-06 19:15:00,210.732,210.741,210.629,210.741,3012999999.0
2006-06-06 19:30:00,210.75,210.783,210.667,210.703,3169199997.0
2006-06-06 19:45:00,210.701,210.804,210.686,210.752,2377400001.0
2006-06-06 20:00:00,210.761,210.783,210.68,210.711,2763500004.0
2006-06-06 20:15:00,210.712,210.761,210.635,210.645,3525000002.0
2006-06-06 20:30:00,210.659,210.744,210.584,210.615,4144200005.0
2006-06-06 20:45:00,210.639,210.705,210.563,210.606,3919299995.0
2006-06-06 21:00:00,210.605,210.689,210.593,210.665,2967499995.0
2006-06-06 21:15:00,210.657,210.666,210.559,210.59,2793699998.0
2006-06-06 21:30:00,210.587,210.612,210.526,210.572,1629400000.0
2006-06-06 21:45:00,210.577,210.744,210.577,210.664,1227699998.0
2006-06-06 22:00:00,210.658,210.778,210.658,210.659,1458399998.0
2006-06-06 22:15:00,210.649,210.771,210.624,210.68,1554499998.0
2006-06-06 22:30:00,210.685,210.749,210.677,210.724,1468399999.0
2006-06-06 22:45:00,210.736,210.815,210.719,210.805,1091699998.0
2006-06-06 23:00:00,210.792,210.859,210.564,210.631,833999999.0
2006-06-06 23:15:00,210.702,210.802,210.515,210.651,877700000.0
2006-06-06 23:30:00,210.684,210.713,210.581,210.62,765600001.0
2006-06-06 23:45:00,210.625,210.635,210.607,210.62,625600001.0
2006-06-07 00:00:00,210.63,210.63,210.4,210.575,716800001.0
2006-06-07 00:15:00,210.575,210.636,210.405,210.612,631500000.0
2006-06-07 00:30:00,210.603,210.658,210.598,210.643,632400001.0
2006-06-07 00:45:00,210.627,210.643,210.566,210.59,649299998.0
2006-06-07 01:00:00,210.602,210.674,210.558,210.565,701000001.0
2006-06-07 01:15:00,210.575,210.705,210.475,210.513,726900003.0
2006-06-07 01:30:00,210.503,210.657,210.486,210.576,633900000.0
2006-06-07 01:45:00,210.57,210.628,210.462,210.502,918500000.0
2006-06-07 02:00:00,210.499,210.537,210.396,210.507,852499997.0
2006-06-07 02:15:00,210.51,210.574,210.477,210.571,697600002.0
2006-06-07 02:30:00,210.575,210.618,210.51,210.559,744799999.0
2006-06-07 02:45:00,210.554,210.569,210.469,210.498,710200002.0
2006-06-07 03:00:00,210.473,210.522,210.446,210.489,800500000.0
2006-06-07 03:15:00,210.502,210.518,210.387,210.488,652799998.0
2006-06-07 03:30:00,210.474,210.505,210.366,210.447,800699998.0
2006-06-07 03:45:00,210.464,210.567,210.439,210.549,774199996.0
2006-06-07 04:00:00,210.546,210.699,210.537,210.688,818300003.0
2006-06-07 04:15:00,210.689,210.7,210.557,210.557,668299999.0
2006-06-07 04:30:00,210.558,210.638,210.489,210.624,795499999.0
2006-06-07 04:45:00,210.62,210.723,210.599,210.642,680700000.0
2006-06-07 05:00:00,210.66,210.699,210.605,210.648,729400000.0
2006-06-07 05:15:00,210.638,210.711,210.627,210.68,692700000.0
2006-06-07 05:30:00,210.697,210.704,210.592,210.613,552300001.0
2006-06-07 05:45:00,210.615,210.639,210.54,210.56,812400001.0
2006-06-07 06:00:00,210.571,210.652,210.545,210.638,701499998.0
2006-06-07 06:15:00,210.626,210.685,210.587,210.605,661199999.0
2006-06-07 06:30:00,210.6,210.64,210.574,210.635,702600004.0
2006-06-07 06:45:00,210.635,210.645,210.618,210.635,667500002.0
2006-06-07 07:00:00,210.63,210.728,210.62,210.699,711199996.0
2006-06-07 07:15:00,210.698,210.71,210.637,210.695,689799999.0
2006-06-07 07:30:00,210.692,210.808,210.671,210.787,576200000.0
2006-06-07 07:45:00,210.793,210.85,210.707,210.741,688999998.0
2006-06-07 08:00:00,210.746,210.781,210.666,210.681,607100000.0
2006-06-07 08:15:00,210.68,210.68,210.546,210.621,675700000.0
2006-06-07 08:30:00,210.614,210.665,210.482,210.564,976400001.0
2006-06-07 08:45:00,210.561,210.667,210.561,210.654,771799998.0
2006-06-07 09:00:00,210.664,210.732,210.588,210.592,590600004.0
2006-06-07 09:15:00,210.588,210.692,210.542,210.559,762199998.0
2006-06-07 09:30:00,210.55,210.57,210.372,210.418,706200000.0
2006-06-07 09:45:00,210.424,210.639,210.412,210.596,732800000.0
2006-06-07 10:00:00,210.588,210.685,210.565,210.588,718599998.0
2006-06-07 10:15:00,210.591,210.692,210.494,210.673,848800000.0
2006-06-07 10:30:00,210.682,210.686,210.567,210.58,786200002.0
2006-06-07 10:45:00,210.593,210.737,210.565,210.599,795600001.0
2006-06-07 11:00:00,210.622,210.72,210.585,210.685,604900002.0
2006-06-07 11:15:00,210.666,210.671,210.582,210.66,748100001.0
2006-06-07 11:30:00,210.657,210.845,210.641,210.808,699100002.0
2006-06-07 11:45:00,210.795,210.806,210.605,210.605,821499996.0
2006-06-07 12:00:00,210.626,210.827,210.553,210.575,710999999.0
2006-06-07 12:15:00,210.587,210.866,210.572,210.803,699999999.0
2006-06-07 12:30:00,210.764,210.852,210.674,210.746,689799999.0
2006-06-07 12:45:00,210.757,210.856,210.71,210.769,692700000.0
2006-06-07 13:00:00,210.759,210.835,210.707,210.754,791400003.0
2006-06-07 13:15:00,210.745,210.865,210.727,210.805,781900001.0
2006-06-07 13:30:00,210.788,210.811,210.633,210.649,940200002.0
2006-06-07 13:45:00,210.654,210.672,210.523,210.534,694500001.0
2006-06-07 14:00:00,210.522,210.654,210.432,210.632,587800000.0
2006-06-07 14:15:00,210.636,210.674,210.59,210.645,654699999.0
2006-06-07 14:30:00,210.631,210.72,210.626,210.713,802400004.0
2006-06-07 14:45:00,210.721,210.85,210.718,210.826,738899999.0
2006-06-07 15:00:00,210.834,210.838,210.708,210.743,815700000.0
2006-06-07 15:15:00,210.754,210.799,210.575,210.645,654700004.0
2006-06-07 15:30:00,210.655,210.954,210.608,210.749,737999999.0
2006-06-07 15:45:00,210.714,210.714,210.581,210.633,789100001.0
2006-06-07 16:00:00,210.663,210.872,210.643,210.802,802000002.0
2006-06-07 16:15:00,210.801,210.916,210.646,210.667,797400002.0
2006-06-07 16:30:00,210.669,210.805,210.669,210.789,857700002.0
2006-06-07 16:45:00,210.79,210.823,210.687,210.734,759099998.0
2006-06-07 17:00:00,210.72,210.814,210.654,210.799,671900002.0
2006-06-07 17:15:00,210.81,210.819,210.674,210.765,687100001.0
2006-06-07 17:30:00,210.754,210.805,210.663,210.749,738800002.0
2006-06-07 17:45:00,210.762,210.779,210.566,210.567,840800002.0
2006-06-07 18:00:00,210.588,210.702,210.514,210.64,8284299988.0
2006-06-07 18:15:00,210.641,210.705,210.564,210.59,7811800002.0
2006-06-07 18:30:00,210.591,210.653,210.555,210.612,4686900001.0
2006-06-07 18:45:00,210.6,210.65,210.563,210.597,2986300002.0
2006-06-07 19:00:00,210.585,210.609,210.518,210.584,2825400001.0
2006-06-07 19:15:00,210.599,210.727,210.582,210.667,3253300006.0
2006-06-07 19:30:00,210.656,210.684,210.515,210.527,3123500006.0
2006-06-07 19:45:00,210.536,210.7,210.536,210.665,2504199996.0
2006-06-07 20:00:00,210.666,210.765,210.62,210.681,2731600008.0
2006-06-07 20:15:00,210.69,210.742,210.609,210.645,3734700001.0
2006-06-07 20:30:00,210.655,210.719,210.588,210.609,4063300008.0
2006-06-07 20:45:00,210.625,210.679,210.582,210.627,3833900004.0
2006-06-07 21:00:00,210.613,210.667,210.585,210.655,2967800000.0
2006-06-07 21:15:00,210.662,210.679,210.568,210.584,3101900002.0
2006-06-07 21:30:00,210.572,210.623,210.531,210.598,1351600001.0
2006-06-07 21:45:00,210.6,210.6,210.536,210.543,1101000003.0
2006-06-07 22:00:00,210.537,210.618,210.525,210.591,1527099997.0
2006-06-07 22:15:00,210.607,210.643,210.535,210.555,1443099994.0
2006-06-07 22:30:00,210.563,210.604,210.541,210.573,1377399999.0
2006-06-07 22:45:00,210.588,210.656,210.541,210.555,1179200000.0
2006-06-07 23:00:00,210.527,210.684,210.508,210.668,774400000.0
2006-06-07 23:15:00,210.684,210.693,210.511,210.555,759300000.0
2006-06-07 23:30:00,210.579,210.579,210.495,210.53,784000001.0
2006-06-07 23:45:00,210.535,210.545,210.517,210.53,678900001.0
2006-06-08 00:00:00,210.54,210.548,210.515,210.525,717700003.0
2006-06-08 00:15:00,210.525,210.545,210.515,210.538,805500001.0
2006-06-08 00:30:00,210.53,210.543,210.518,210.535,559000001.0
2006-06-08 00:45:00,210.525,210.56,210.52,210.559,686900001.0
2006-06-08 01:00:00,210.565,210.582,210.487,210.51,663999999.0
2006-06-08 01:15:00,210.522,210.669,210.511,210.667,700800001.0
2006-06-08 01:30:00,210.676,210.685,210.499,210.547,687199999.0
2006-06-08 01:45:00,210.55,210.634,210.545,210.608,686699998.0
2006-06-08 02:00:00,210.597,210.737,210.59,210.722,730000001.0
2006-06-08 02:15:00,210.712,210.713,210.59,210.655,692200001.0
2006-06-08 02:30:00,210.665,210.738,210.651,210.705,852099999.0
2006-06-08 02:45:00,210.699,210.834,210.699,210.782,810700001.0
2006-06-08 03:00:00,210.767,210.858,210.69,210.807,600199996.0
2006-06-08 03:15:00,210.804,210.843,210.7,210.783,768799999.0
2006-06-08 03:30:00,210.752,210.78,210.643,210.725,845699999.0
2006-06-08 03:45:00,210.702,210.782,210.611,210.757,677299999.0
2006-06-08 04:00:00,210.753,210.857,210.737,210.76,933600004.0
2006-06-08 04:15:00,210.765,210.826,210.693,210.816,657499999.0
2006-06-08 04:30:00,210.812,210.848,210.753,210.765,720200002.0
2006-06-08 04:45:00,210.752,210.807,210.713,210.713,741500000.0
2006-06-08 05:00:00,210.722,210.794,210.683,210.703,776199997.0
2006-06-08 05:15:00,210.702,210.767,210.664,210.716,873299999.0
2006-06-08 05:30:00,210.736,210.884,210.714,210.848,635600000.0
2006-06-08 05:45:00,210.852,210.865,210.718,210.769,693300000.0
2006-06-08 06:00:00,210.77,210.833,210.76,210.806,795999997.0
2006-06-08 06:15:00,210.799,210.812,210.753,210.806,690299999.0
2006-06-08 06:30:00,210.816,210.833,210.725,210.76,786900002.0
2006-06-08 06:45:00,210.752,210.785,210.71,210.748,598900000.0
2006-06-08 07:00:00,210.744,210.869,210.735,210.849,754000001.0
2006-06-08 07:15:00,210.853,210.922,210.809,210.855,871099999.0
2006-06-08 07:30:00,210.847,210.981,210.843,210.972,679699998.0
2006-06-08 07:45:00,210.967,211.036,210.92,211.017,826000000.0
2006-06-08 08:00:00,211.017,211.05,210.927,210.928,691399999.0
2006-06-08 08:15:00,210.911,211.011,210.887,210.922,778800002.0
2006-06-08 08:30:00,210.922,210.94,210.634,210.745,759999998.0
2006-06-08 08:45:00,210.736,210.887,210.735,210.806,750299999.0
2006-06-08 09:00:00,210.804,210.821,210.623,210.698,696900000.0
2006-06-08 09:15:00,210.68,210.736,210.544,210.61,785200004.0
2006-06-08 09:30:00,210.628,210.633,210.476,210.529,737200001.0
2006-06-08 09:45:00,210.526,210.797,210.46,210.7,762600000.0
2006-06-08 10:00:00,210.703,210.703,210.418,210.5,734400003.0
2006-06-08 10:15:00,210.498,210.592,210.453,210.511,712699999.0
2006-06-08 10:30:00,210.494,210.494,210.135,210.248,845799997.0
2006-06-08 10:45:00,210.248,210.456,210.19,210.327,794800000.0
2006-06-08 11:00:00,210.345,210.419,210.33,210.399,576300000.0
2006-06-08 11:15:00,210.4,210.508,210.375,210.396,662499999.0
2006-06-08 11:30:00,210.376,210.469,210.2,210.33,749099999.0
2006-06-08 11:45:00,210.331,210.364,210.263,210.312,789799996.0
2006-06-08 12:00:00,210.33,210.545,210.323,210.545,785799998.0
2006-06-08 12:15:00,210.552,210.666,210.523,210.533,779700000.0
2006-06-08 12:30:00,210.512,210.565,210.451,210.453,758700001.0
2006-06-08 12:45:00,210.457,210.522,210.437,210.46,736500000.0
2006-06-08 13:00:00,210.434,210.535,210.379,210.5,736500002.0
2006-06-08 13:15:00,210.494,210.527,210.388,210.471,702900000.0
2006-06-08 13:30:00,210.474,210.597,210.47,210.525,736700001.0
2006-06-08 13:45:00,210.493,210.922,210.443,210.684,695700003.0
2006-06-08 14:00:00,210.645,210.927,210.557,210.927,760600001.0
2006-06-08 14:15:00,210.938,211.014,210.733,210.733,808800003.0
2006-06-08 14:30:00,210.689,210.774,210.516,210.544,734299999.0
2006-06-08 14:45:00,210.461,210.756,210.452,210.63,766799999.0
2006-06-08 15:00:00,210.629,210.657,210.309,210.369,713000000.0
2006-06-08 15:15:00,210.37,210.441,210.191,210.359,764900001.0
2006-06-08 15:30:00,210.359,210.376,210.214,210.37,786900000.0
2006-06-08 15:45:00,210.395,210.635,210.345,210.355,697699995.0
2006-06-08 16:00:00,210.35,210.667,210.35,210.534,676600000.0
2006-06-08 16:15:00,210.551,210.596,210.5,210.5,677300001.0
2006-06-08 16:30:00,210.47,210.47,210.25,210.318,668500000.0
2006-06-08 16:45:00,210.306,210.344,210.176,210.187,867299996.0
2006-06-08 17:00:00,210.197,210.304,210.156,210.219,730500001.0
2006-06-08 17:15:00,210.223,210.512,210.21,210.509,648799999.0
2006-06-08 17:30:00,210.52,210.586,210.42,210.439,770699998.0
2006-06-08 17:45:00,210.454,210.461,210.261,210.395,758899998.0
2006-06-08 18:00:00,210.419,210.539,210.312,210.455,7869000011.0
2006-06-08 18:15:00,210.477,210.514,210.336,210.407,7537500005.0
2006-06-08 18:30:00,210.417,210.472,210.305,210.395,4561599997.0
2006-06-08 18:45:00,210.395,210.427,210.328,210.386,3260199999.0
2006-06-08 19:00:00,210.375,210.513,210.368,210.434,3071499992.0
2006-06-08 19:15:00,210.437,210.515,210.363,210.378,3389100001.0
2006-06-08 19:30:00,210.365,210.448,210.273,210.304,3374100001.0
2006-06-08 19:45:00,210.306,210.336,210.211,210.226,2258200002.0
2006-06-08 20:00:00,210.244,210.412,210.244,210.373,2714199998.0
2006-06-08 20:15:00,210.372,210.436,210.258,210.405,3500700004.0
2006-06-08 20:30:00,210.41,210.45,210.238,210.395,4159400000.0
2006-06-08 20:45:00,210.395,210.415,210.281,210.33,3801100003.0
2006-06-08 21:00:00,210.313,210.433,210.287,210.413,3001899998.0
2006-06-08 21:15:00,210.422,210.447,210.306,210.358,2864500006.0
2006-06-08 21:30:00,210.358,210.379,210.32,210.333,1417899998.0
2006-06-08 21:45:00,210.339,210.376,210.279,210.343,1240200002.0
2006-06-08 22:00:00,210.331,210.369,210.283,210.32,1563300002.0
2006-06-08 22:15:00,210.328,210.379,210.282,210.284,1495299998.0
2006-06-08 22:30:00,210.284,210.441,210.284,210.394,1564099995.0
2006-06-08 22:45:00,210.399,210.44,210.334,210.405,1146500001.0
2006-06-08 23:00:00,210.412,210.607,210.322,210.579,747700003.0
2006-06-08 23:15:00,210.574,210.597,210.412,210.487,807799998.0
2006-06-08 23:30:00,210.493,210.574,210.416,210.44,808300005.0
2006-06-08 23:45:00,210.445,210.455,210.428,210.44,649699999.0
2006-06-09 00:00:00,210.45,210.458,210.425,210.435,675499996.0
2006-06-09 00:15:00,210.435,210.452,209.698,209.698,829900004.0
2006-06-09 00:30:00,209.698,209.749,209.597,209.683,661700003.0
2006-06-09 00:45:00,209.684,209.934,209.663,209.912,751400001.0
2006-06-09 01:00:00,209.928,210.004,209.927,209.927,827700002.0
2006-06-09 01:15:00,209.949,210.013,209.91,210.004,713499998.0
2006-06-09 01:30:00,209.992,210.049,209.862,210.003,684499999.0
2006-06-09 01:45:00,210.007,210.066,209.978,210.03,712600001.0
2006-06-09 02:00:00,210.032,210.056,209.752,209.791,666000001.0
2006-06-09 02:15:00,209.811,209.891,209.738,209.798,721100002.0
2006-06-09 02:30:00,209.791,209.922,209.748,209.892,724600000.0
2006-06-09 02:45:00,209.875,210.038,209.866,210.025,716399999.0
2006-06-09 03:00:00,210.001,210.02,209.911,209.977,701400001.0
2006-06-09 03:15:00,209.974,210.14,209.965,210.131,740600000.0
2006-06-09 03:30:00,210.123,210.137,210.016,210.032,703499999.0
2006-06-09 03:45:00,210.043,210.09,209.993,210.047,684400001.0
2006-06-09 04:00:00,210.044,210.07,209.96,209.975,761900000.0
2006-06-09 04:15:00,209.985,210.005,209.946,209.973,582200001.0
2006-06-09 04:30:00,209.985,210.009,209.917,209.952,693199997.0
2006-06-09 04:45:00,209.937,209.967,209.915,209.93,720100001.0
2006-06-09 05:00:00,209.932,209.96,209.894,209.933,724800001.0
2006-06-09 05:15:00,209.928,209.969,209.888,209.889,668799999.0
2006-06-09 05:30:00,209.918,209.924,209.831,209.839,589899999.0
2006-06-09 05:45:00,209.833,210.058,209.819,210.018,825499998.0
2006-06-09 06:00:00,210.015,210.038,209.909,209.937,798600003.0
2006-06-09 06:15:00,209.935,209.98,209.901,209.941,642600000.0
2006-06-09 06:30:00,209.929,209.948,209.894,209.927,675499999.0
2006-06-09 06:45:00,209.925,209.932,209.791,209.795,686800000.0
2006-06-09 07:00:00,209.748,209.814,209.679,209.783,752300002.0
2006-06-09 07:15:00,209.779,209.903,209.758,209.805,812200001.0
2006-06-09 07:30:00,209.796,209.915,209.789,209.899,779599998.0
2006-06-09 07:45:00,209.903,209.998,209.833,209.998,831300005.0
2006-06-09 08:00:00,210.007,210.064,209.942,209.983,644200002.0
2006-06-09 08:15:00,209.98,210.13,209.966,210.026,668399998.0
2006-06-09 08:30:00,210.01,210.02,209.774,209.805,910899998.0
2006-06-09 08:45:00,209.809,210.065,209.787,210.013,743100000.0
2006-06-09 09:00:00,210.006,210.046,209.741,209.893,713000004.0
2006-06-09 09:15:00,209.925,209.944,209.757,209.895,717499999.0
2006-06-09 09:30:00,209.887,210.051,209.834,209.911,779800000.0
2006-06-09 09:45:00,209.902,209.974,209.894,209.894,738699999.0
2006-06-09 10:00:00,209.9,209.97,209.861,209.867,619400002.0
2006-06-09 10:15:00,209.868,209.954,209.85,209.917,830300000.0
2006-06-09 10:30:00,209.905,210.01,209.889,210.005,902100002.0
2006-06-09 10:45:00,210.007,210.007,209.834,209.868,743299998.0
2006-06-09 11:00:00,209.884,209.971,209.863,209.906,693400000.0
2006-06-09 11:15:00,209.896,210.007,209.872,209.941,681400001.0
2006-06-09 11:30:00,209.948,210.025,209.869,209.975,867699996.0
2006-06-09 11:45:00,209.961,209.999,209.865,209.915,664800001.0
2006-06-09 12:00:00,209.931,209.945,209.805,209.903,821099999.0
2006-06-09 12:15:00,209.887,210.003,209.809,209.941,733300002.0
2006-06-09 12:30:00,209.934,209.978,209.886,209.971,862299999.0
2006-06-09 12:45:00,209.966,210.04,209.932,209.941,743700001.0
2006-06-09 13:00:00,209.926,209.998,209.861,209.998,872500003.0
2006-06-09 13:15:00,209.985,210.07,209.891,210.003,769100001.0
2006-06-09 13:30:00,209.977,210.112,209.85,209.872,698200000.0
2006-06-09 13:45:00,209.849,209.99,209.783,209.956,699099997.0
2006-06-09 14:00:00,209.95,210.086,209.947,209.991,669399999.0
2006-06-09 14:15:00,210.001,210.14,209.888,209.888,609200000.0
2006-06-09 14:30:00,209.847,210.017,209.844,209.862,665300001.0
2006-06-09 14:45:00,209.86,209.915,209.719,209.76,798700000.0
2006-06-09 15:00:00,209.755,209.835,209.637,209.637,769500000.0
2006-06-09 15:15:00,209.65,209.963,209.578,209.923,766600007.0
2006-06-09 15:30:00,209.907,209.93,209.736,209.79,730200000.0
2006-06-09 15:45:00,209.787,209.827,209.726,209.766,720100004.0
2006-06-09 16:00:00,209.754,209.976,209.738,209.838,614300001.0
2006-06-09 16:15:00,209.861,209.869,209.736,209.75,798200004.0
2006-06-09 16:30:00,209.746,209.814,209.678,209.723,810800001.0
2006-06-09 16:45:00,209.713,209.787,209.637,209.68,991100000.0
2006-06-09 17:00:00,209.679,209.796,209.668,209.749,765499996.0
2006-06-09 17:15:00,209.752,209.828,209.691,209.71,650499998.0
2006-06-09 17:30:00,209.7,209.845,209.694,209.79,725400001.0
2006-06-09 17:45:00,209.788,209.866,209.724,209.776,851399998.0
2006-06-09 18:00:00,209.797,209.87,209.752,209.835,7914900009.0
2006-06-09 18:15:00,209.842,209.923,209.792,209.905,7568900004.0
2006-06-09 18:30:00,209.909,209.946,209.838,209.906,4438600005.0
2006-06-09 18:45:00,209.907,209.952,209.875,209.898,3207099989.0
2006-06-09 19:00:00,209.881,209.984,209.863,209.896,3079500002.0
2006-06-09 19:15:00,209.898,209.906,209.8,209.823,3055199998.0
2006-06-09 19:30:00,209.817,209.835,209.663,209.667,3234700001.0
2006-06-09 19:45:00,209.668,209.709,209.641,209.702,2357800007.0
2006-06-09 20:00:00,209.709,209.714,209.586,209.633,2770600006.0
2006-06-09 20:15:00,209.631,209.704,209.611,209.674,3399799994.0
2006-06-09 20:30:00,209.679,209.74,209.652,209.72,3805199998.0
2006-06-09 20:45:00,209.731,209.776,209.692,209.776,3783399998.0
2006-06-09 21:00:00,209.775,209.782,209.721,209.761,3149400002.0
2006-06-09 21:15:00,209.758,209.812,209.712,209.712,3127200005.0
2006-06-09 21:30:00,209.705,209.759,209.69,209.714,1341500002.0
2006-06-09 21:45:00,209.725,209.768,209.666,209.729,1179400004.0
2006-06-09 22:00:00,209.72,209.819,209.705,209.79,1546100000.0
2006-06-09 22:15:00,209.791,209.816,209.686,209.71,1544700003.0
2006-06-09 22:30:00,209.711,209.764,209.657,209.75,1317100001.0
2006-06-09 22:45:00,209.756,209.756,209.575,209.585,1136200003.0
2006-06-11 23:00:00,209.58,209.608,209.573,209.59,595400001.0
2006-06-11 23:15:00,209.6,209.605,209.575,209.58,729700000.0
2006-06-11 23:30:00,209.605,209.605,209.58,209.59,699299999.0
2006-06-11 23:45:00,209.595,209.605,209.577,209.59,669000000.0
2006-06-12 00:00:00,209.6,209.863,209.575,209.747,671000001.0
2006-06-12 00:15:00,209.735,209.98,209.725,209.958,827300002.0
2006-06-12 00:30:00,209.954,209.964,209.868,209.885,637500001.0
2006-06-12 00:45:00,209.875,209.951,209.87,209.942,582099999.0
2006-06-12 01:00:00,209.953,210.048,209.855,209.855,624400001.0
2006-06-12 01:15:00,209.861,210.024,209.861,210.024,779699998.0
2006-06-12 01:30:00,210.032,210.057,209.809,209.864,708599999.0
2006-06-12 01:45:00,209.865,210.059,209.865,210.043,655299998.0
2006-06-12 02:00:00,210.047,210.068,209.903,209.933,830299996.0
2006-06-12 02:15:00,209.933,210.11,209.898,210.079,655299997.0
2006-06-12 02:30:00,210.083,210.138,210.039,210.138,742099996.0
2006-06-12 02:45:00,210.123,210.22,210.054,210.06,872999998.0
2006-06-12 03:00:00,210.042,210.072,209.934,209.937,861900000.0
2006-06-12 03:15:00,209.933,210.077,209.927,210.019,695800002.0
2006-06-12 03:30:00,209.996,210.006,209.923,209.977,690800003.0
2006-06-12 03:45:00,209.975,209.987,209.888,209.938,735300000.0
2006-06-12 04:00:00,209.932,210.07,209.929,210.058,970700000.0
2006-06-12 04:15:00,210.057,210.057,209.983,210.0,575199997.0
2006-06-12 04:30:00,210.012,210.07,209.999,210.065,656999996.0
2006-06-12 04:45:00,210.068,210.136,210.048,210.082,768200002.0
2006-06-12 05:00:00,210.088,210.22,210.085,210.168,721000000.0
2006-06-12 05:15:00,210.166,210.249,210.166,210.198,739800001.0
2006-06-12 05:30:00,210.216,210.245,210.153,210.233,787500002.0
2006-06-12 05:45:00,210.232,210.314,210.17,210.306,706199999.0
2006-06-12 06:00:00,210.301,210.302,210.191,210.208,657000000.0
2006-06-12 06:15:00,210.216,210.25,210.196,210.218,704400000.0
2006-06-12 06:30:00,210.213,210.284,210.2,210.215,647600002.0
2006-06-12 06:45:00,210.215,210.226,210.126,210.148,731599998.0
2006-06-12 07:00:00,210.141,210.223,210.123,210.2,716499999.0
2006-06-12 07:15:00,210.189,210.216,210.133,210.185,698899997.0
2006-06-12 07:30:00,210.181,210.193,210.103,210.147,782799999.0
2006-06-12 07:45:00,210.147,210.343,210.118,210.323,744400001.0
2006-06-12 08:00:00,210.316,210.338,210.168,210.173,618499998.0
2006-06-12 08:15:00,210.169,210.271,210.158,210.231,732400004.0
2006-06-12 08:30:00,210.218,210.413,210.199,210.22,683400002.0
2006-06-12 08:45:00,210.215,210.32,210.184,210.245,686699998.0
2006-06-12 09:00:00,210.245,210.427,210.245,210.334,684399999.0
2006-06-12 09:15:00,210.342,210.346,210.211,210.289,734600000.0
2006-06-12 09:30:00,210.289,210.438,210.267,210.404,698799995.0
2006-06-12 09:45:00,210.409,210.431,210.284,210.311,822699999.0
2006-06-12 10:00:00,210.307,210.614,210.286,210.612,753800004.0
2006-06-12 10:15:00,210.605,210.713,210.554,210.628,772699997.0
2006-06-12 10:30:00,210.647,210.769,210.577,210.693,858999999.0
2006-06-12 10:45:00,210.703,210.855,210.692,210.796,853100001.0
2006-06-12 11:00:00,210.802,210.843,210.726,210.778,832100002.0
2006-06-12 11:15:00,210.773,210.811,210.662,210.751,731199999.0
2006-06-12 11:30:00,210.741,210.809,210.715,210.745,760500000.0
2006-06-12 11:45:00,210.744,210.794,210.691,210.7,692300002.0
2006-06-12 12:00:00,210.716,210.773,210.591,210.591,728700001.0
2006-06-12 12:15:00,210.593,210.663,210.514,210.533,749799998.0
2006-06-12 12:30:00,210.527,210.603,210.474,210.59,809200001.0
2006-06-12 12:45:00,210.583,210.622,210.472,210.591,884500003.0
2006-06-12 13:00:00,210.607,210.681,210.584,210.681,792100003.0
2006-06-12 13:15:00,210.682,210.702,210.525,210.535,685900002.0
2006-06-12 13:30:00,210.513,210.544,210.344,210.448,805599999.0
2006-06-12 13:45:00,210.431,210.6,210.411,210.569,717099995.0
2006-06-12 14:00:00,210.553,210.85,210.553,210.775,772399997.0
2006-06-12 14:15:00,210.774,210.774,210.566,210.612,677699996.0
2006-06-12 14:30:00,210.584,210.676,210.559,210.645,777899998.0
2006-06-12 14:45:00,210.624,210.708,210.586,210.684,808799999.0
2006-06-12 15:00:00,210.688,210.736,210.644,210.705,729799999.0
2006-06-12 15:15:00,210.692,210.731,210.621,210.704,862600000.0
2006-06-12 15:30:00,210.698,210.741,210.547,210.588,837300005.0
2006-06-12 15:45:00,210.584,210.68,210.584,210.599,729400002.0
2006-06-12 16:00:00,210.571,210.751,210.571,210.714,577000001.0
2006-06-12 16:15:00,210.733,210.774,210.66,210.711,914400001.0
2006-06-12 16:30:00,210.708,210.772,210.662,210.762,814600001.0
2006-06-12 16:45:00,210.756,210.791,210.636,210.672,917700003.0
2006-06-12 17:00:00,210.648,210.719,210.522,210.566,846200003.0
2006-06-12 17:15:00,210.572,210.703,210.514,210.592,741000002.0
2006-06-12 17:30:00,210.583,210.638,210.547,210.56,761899994.0
2006-06-12 17:45:00,210.569,210.588,210.443,210.465,694500000.0
2006-06-12 18:00:00,210.473,210.631,210.352,210.606,8218600004.0
2006-06-12 18:15:00,210.617,210.682,210.58,210.677,7712499996.0
2006-06-12 18:30:00,210.68,210.717,210.6,210.692,4573399998.0
2006-06-12 18:45:00,210.708,210.748,210.543,210.543,3070400000.0
2006-06-12 19:00:00,210.533,210.591,210.472,210.574,2777600005.0
2006-06-12 19:15:00,210.578,210.612,210.486,210.512,2968199998.0
2006-06-12 19:30:00,210.511,210.591,210.49,210.508,3138400001.0
2006-06-12 19:45:00,210.505,210.623,210.476,210.576,2249999999.0
2006-06-12 20:00:00,210.576,210.676,210.553,210.653,2825000005.0
2006-06-12 20:15:00,210.662,210.685,210.56,210.595,3346199997.0
2006-06-12 20:30:00,210.602,210.721,210.59,210.717,4099699994.0
2006-06-12 20:45:00,210.725,210.754,210.641,210.731,4023700001.0
2006-06-12 21:00:00,210.736,210.775,210.663,210.664,2984000002.0
2006-06-12 21:15:00,210.66,210.747,210.626,210.626,2957700003.0
2006-06-12 21:30:00,210.625,210.706,210.605,210.68,1473100001.0
2006-06-12 21:45:00,210.685,210.767,210.666,210.73,1304500002.0
2006-06-12 22:00:00,210.723,210.81,210.658,210.672,1508900003.0
2006-06-12 22:15:00,210.676,210.706,210.581,210.694,1339600006.0
2006-06-12 22:30:00,210.718,210.781,210.687,210.765,1377199996.0
2006-06-12 22:45:00,210.772,210.806,210.635,210.645,1067800002.0
2006-06-12 23:00:00,210.667,210.752,210.566,210.668,817199999.0
2006-06-12 23:15:00,210.628,210.701,210.596,210.645,864099999.0
2006-06-12 23:30:00,210.653,210.74,210.609,210.728,734399997.0
2006-06-12 23:45:00,210.731,210.822,210.707,210.789,726400001.0
2006-06-13 00:00:00,210.8,210.805,210.725,210.771,741700004.0
2006-06-13 00:15:00,210.776,210.795,210.626,210.741,754000001.0
2006-06-13 00:30:00,210.726,210.75,210.696,210.73,529100001.0
2006-06-13 00:45:00,210.707,210.752,210.633,210.633,718200000.0
2006-06-13 01:00:00,210.637,210.711,210.61,210.61,740900003.0
2006-06-13 01:15:00,210.636,210.663,210.571,210.604,826999997.0
2006-06-13 01:30:00,210.594,210.628,210.476,210.535,735600000.0
2006-06-13 01:45:00,210.556,210.718,210.536,210.536,900699999.0
2006-06-13 02:00:00,210.54,210.642,210.475,210.528,622199999.0
2006-06-13 02:15:00,210.526,210.595,210.476,210.595,760600004.0
2006-06-13 02:30:00,210.595,210.653,210.552,210.565,677400000.0
2006-06-13 02:45:00,210.538,210.746,210.532,210.653,707600001.0
2006-06-13 03:00:00,210.635,210.718,210.555,210.602,646800001.0
2006-06-13 03:15:00,210.604,210.641,210.575,210.628,734599997.0
2006-06-13 03:30:00,210.624,210.661,210.573,210.64,729699998.0
2006-06-13 03:45:00,210.639,210.709,210.523,210.53,707700001.0
2006-06-13 04:00:00,210.523,210.646,210.503,210.576,784999999.0
2006-06-13 04:15:00,210.58,210.675,210.562,210.633,531899999.0
2006-06-13 04:30:00,210.633,210.674,210.596,210.674,656299999.0
2006-06-13 04:45:00,210.676,210.723,210.628,210.65,660200002.0
2006-06-13 05:00:00,210.66,210.695,210.637,210.652,794299999.0
2006-06-13 05:15:00,210.641,210.797,210.622,210.71,771399997.0
2006-06-13 05:30:00,210.719,210.719,210.6,210.627,696800004.0
2006-06-13 05:45:00,210.641,210.746,210.641,210.73,654600000.0
2006-06-13 06:00:00,210.717,210.818,210.671,210.816,747099998.0
2006-06-13 06:15:00,210.813,210.813,210.717,210.717,673400000.0
2006-06-13 06:30:00,210.709,210.771,210.68,210.756,638599997.0
2006-06-13 06:45:00,210.75,210.798,210.719,210.785,679399999.0
2006-06-13 07:00:00,210.784,210.836,210.755,210.792,720800001.0
2006-06-13 07:15:00,210.793,210.921,210.705,210.873,808800002.0
2006-06-13 07:30:00,210.856,210.898,210.747,210.852,825800002.0
2006-06-13 07:45:00,210.858,211.049,210.827,210.866,759500003.0
2006-06-13 08:00:00,210.871,210.951,210.734,210.928,723700001.0
2006-06-13 08:15:00,210.938,211.091,210.921,210.984,730700002.0
2006-06-13 08:30:00,210.95,211.013,210.81,210.86,749899999.0
2006-06-13 08:45:00,210.885,211.03,210.838,210.88,736999998.0
2006-06-13 09:00:00,210.864,211.039,210.773,210.776,588399999.0
2006-06-13 09:15:00,210.763,210.925,210.719,210.811,771100001.0
2006-06-13 09:30:00,210.814,210.901,210.709,210.901,579099998.0
2006-06-13 09:45:00,210.919,210.958,210.851,210.851,703800001.0
2006-06-13 10:00:00,210.856,210.892,210.655,210.788,585199997.0
2006-06-13 10:15:00,210.786,210.826,210.703,210.726,714199999.0
2006-06-13 10:30:00,210.781,210.928,210.711,210.795,773600002.0
2006-06-13 10:45:00,210.814,210.884,210.685,210.848,677699997.0
2006-06-13 11:00:00,210.841,210.841,210.671,210.725,569300000.0
2006-06-13 11:15:00,210.706,210.924,210.68,210.701,714600000.0
2006-06-13 11:30:00,210.682,210.772,210.629,210.745,727199998.0
2006-06-13 11:45:00,210.754,210.902,210.494,210.777,789200004.0
2006-06-13 12:00:00,210.791,210.907,210.773,210.872,754200000.0
2006-06-13 12:15:00,210.865,210.885,210.718,210.861,813300002.0
2006-06-13 12:30:00,210.842,210.964,210.823,210.912,755800002.0
2006-06-13 12:45:00,210.91,211.105,210.887,211.05,779600002.0
2006-06-13 13:00:00,211.05,211.159,211.016,211.077,854799997.0
2006-06-13 13:15:00,211.081,211.091,210.821,210.856,823200001.0
2006-06-13 13:30:00,210.852,210.998,210.824,210.988,667800000.0
2006-06-13 13:45:00,210.989,211.136,210.922,210.959,661100003.0
2006-06-13 14:00:00,210.934,210.986,210.866,210.868,683400000.0
2006-06-13 14:15:00,210.884,210.962,210.856,210.882,726399996.0
2006-06-13 14:30:00,210.86,210.991,210.662,210.718,664900002.0
2006-06-13 14:45:00,210.706,210.817,210.647,210.737,705300000.0
2006-06-13 15:00:00,210.749,211.036,210.706,211.005,748500001.0
2006-06-13 15:15:00,210.978,210.978,210.82,210.861,692599999.0
2006-06-13 15:30:00,210.863,211.219,210.808,211.213,942299998.0
2006-06-13 15:45:00,211.213,211.351,211.203,211.251,790099997.0
2006-06-13 16:00:00,211.232,211.547,211.232,211.52,763900004.0
2006-06-13 16:15:00,211.526,212.039,211.508,211.792,733000004.0
2006-06-13 16:30:00,211.776,211.989,211.678,211.989,827300000.0
2006-06-13 16:45:00,211.979,212.018,211.516,211.516,862300000.0
2006-06-13 17:00:00,211.525,211.69,211.514,211.657,764500001.0
2006-06-13 17:15:00,211.661,211.7,211.571,211.648,756999999.0
2006-06-13 17:30:00,211.647,211.731,211.625,211.629,666999999.0
2006-06-13 17:45:00,211.631,211.727,211.585,211.62,693099999.0
2006-06-13 18:00:00,211.646,211.692,211.597,211.635,7783699996.0
2006-06-13 18:15:00,211.632,211.864,211.604,211.788,7577700001.0
2006-06-13 18:30:00,211.784,211.821,211.545,211.617,4699100009.0
2006-06-13 18:45:00,211.615,211.698,211.605,211.68,3070799997.0
2006-06-13 19:00:00,211.667,211.753,211.517,211.631,2905000005.0
2006-06-13 19:15:00,211.626,211.67,211.463,211.513,3173999997.0
2006-06-13 19:30:00,211.507,211.526,211.342,211.436,3168699999.0
2006-06-13 19:45:00,211.428,211.471,211.33,211.338,2355100001.0
2006-06-13 20:00:00,211.335,211.481,211.237,211.448,2594099997.0
2006-06-13 20:15:00,211.455,211.51,211.416,211.459,3397600004.0
2006-06-13 20:30:00,211.464,211.49,211.379,211.391,3834200003.0
2006-06-13 20:45:00,211.395,211.496,211.357,211.385,3804899996.0
2006-06-13 21:00:00,211.384,211.491,211.379,211.461,3138999998.0
2006-06-13 21:15:00,211.467,211.501,211.387,211.405,3032199999.0
2006-06-13 21:30:00,211.413,211.451,211.358,211.39,1426900000.0
2006-06-13 21:45:00,211.392,211.449,211.343,211.407,1260100000.0
2006-06-13 22:00:00,211.39,211.419,211.344,211.346,1534100003.0
2006-06-13 22:15:00,211.35,211.44,211.31,211.372,1428700001.0
2006-06-13 22:30:00,211.37,211.444,211.35,211.408,1450800004.0
2006-06-13 22:45:00,211.41,211.499,211.337,211.455,1049900003.0
2006-06-13 23:00:00,211.453,211.51,211.381,211.423,869399999.0
2006-06-13 23:15:00,211.422,211.516,211.31,211.435,780000000.0
2006-06-13 23:30:00,211.468,211.468,211.34,211.35,718600003.0
2006-06-13 23:45:00,211.355,211.365,211.337,211.35,610299999.0
2006-06-14 00:00:00,211.36,211.368,211.335,211.345,603800001.0
2006-06-14 00:15:00,211.345,211.365,211.335,211.358,883299999.0
2006-06-14 00:30:00,211.35,211.366,211.298,211.315,737299999.0
2006-06-14 00:45:00,211.305,211.325,211.3,211.305,705999999.0
2006-06-14 01:00:00,211.315,211.345,211.233,211.321,701800000.0
2006-06-14 01:15:00,211.34,211.423,211.328,211.423,800000000.0
2006-06-14 01:30:00,211.427,211.438,211.33,211.358,667600000.0
2006-06-14 01:45:00,211.358,211.378,211.311,211.355,807700001.0
2006-06-14 02:00:00,211.346,211.378,211.146,211.173,721600005.0
2006-06-14 02:15:00,211.175,211.308,211.167,211.217,701700000.0
2006-06-14 02:30:00,211.215,211.312,211.155,211.295,788299998.0
2006-06-14 02:45:00,211.265,211.31,211.152,211.188,712399996.0
2006-06-14 03:00:00,211.187,211.235,211.064,211.076,704300000.0
2006-06-14 03:15:00,211.075,211.189,211.074,211.167,745099999.0
2006-06-14 03:30:00,211.156,211.216,211.105,211.138,782900002.0
2006-06-14 03:45:00,211.116,211.241,211.096,211.176,650800001.0
2006-06-14 04:00:00,211.174,211.265,211.174,211.232,821300001.0
2006-06-14 04:15:00,211.24,211.32,211.202,211.23,648800001.0
2006-06-14 04:30:00,211.235,211.296,211.203,211.27,658200001.0
2006-06-14 04:45:00,211.26,211.298,211.22,211.22,693500002.0
2006-06-14 05:00:00,211.23,211.28,211.218,211.267,755699999.0
2006-06-14 05:15:00,211.258,211.362,211.25,211.278,681399999.0
2006-06-14 05:30:00,211.284,211.351,211.218,211.317,677099998.0
2006-06-14 05:45:00,211.31,211.347,211.259,211.273,764700000.0
2006-06-14 06:00:00,211.27,211.356,211.22,211.335,716200002.0
2006-06-14 06:15:00,211.335,211.335,211.242,211.248,776600002.0
2006-06-14 06:30:00,211.239,211.264,211.187,211.196,700600003.0
2006-06-14 06:45:00,211.182,211.411,211.182,211.403,634499999.0
2006-06-14 07:00:00,211.394,211.465,211.366,211.366,584899998.0
2006-06-14 07:15:00,211.348,211.484,211.336,211.376,885100001.0
2006-06-14 07:30:00,211.37,211.469,211.335,211.387,783400004.0
2006-06-14 07:45:00,211.393,211.49,211.38,211.48,669600001.0
2006-06-14 08:00:00,211.482,211.533,211.446,211.453,652999996.0
2006-06-14 08:15:00,211.452,211.555,211.382,211.494,705900000.0
2006-06-14 08:30:00,211.506,211.53,211.358,211.371,907399999.0
2006-06-14 08:45:00,211.374,211.594,211.353,211.594,687699998.0
2006-06-14 09:00:00,211.592,211.731,211.473,211.502,678500002.0
2006-06-14 09:15:00,211.491,211.525,211.413,211.474,785499995.0
2006-06-14 09:30:00,211.478,211.636,211.441,211.57,755300001.0
2006-06-14 09:45:00,211.587,211.737,211.551,211.682,664599999.0
2006-06-14 10:00:00,211.681,211.965,211.6,211.692,724000001.0
2006-06-14 10:15:00,211.669,211.776,211.65,211.734,669300003.0
2006-06-14 10:30:00,211.73,211.748,211.573,211.625,807799999.0
2006-06-14 10:45:00,211.649,211.761,211.611,211.63,792400000.0
2006-06-14 11:00:00,211.628,211.785,211.623,211.661,700800001.0
2006-06-14 11:15:00,211.655,211.751,211.56,211.693,685600002.0
2006-06-14 11:30:00,211.682,211.725,211.629,211.69,826000000.0
2006-06-14 11:45:00,211.689,211.763,211.677,211.694,678899999.0
2006-06-14 12:00:00,211.705,211.773,211.675,211.745,815600001.0
2006-06-14 12:15:00,211.733,211.798,211.601,211.67,860500000.0
2006-06-14 12:30:00,211.662,211.786,211.649,211.691,729600001.0
2006-06-14 12:45:00,211.684,211.708,211.605,211.639,680900000.0
2006-06-14 13:00:00,211.642,211.725,211.595,211.71,702899998.0
2006-06-14 13:15:00,211.707,211.833,211.703,211.769,814300000.0
2006-06-14 13:30:00,211.78,211.868,211.78,211.808,731400000.0
2006-06-14 13:45:00,211.784,211.802,211.657,211.657,642699998.0
2006-06-14 14:00:00,211.636,211.858,211.636,211.852,692200004.0
2006-06-14 14:15:00,211.866,212.029,211.596,211.702,795199998.0
2006-06-14 14:30:00,211.66,211.887,211.448,211.769,735500002.0
2006-06-14 14:45:00,211.75,211.884,211.69,211.757,787900000.0
2006-06-14 15:00:00,211.768,211.897,211.676,211.743,674500000.0
2006-06-14 15:15:00,211.744,211.781,211.419,211.736,696500001.0
2006-06-14 15:30:00,211.73,211.832,211.566,211.609,862499999.0
2006-06-14 15:45:00,211.593,211.861,211.593,211.812,734800000.0
2006-06-14 16:00:00,211.885,211.979,211.852,211.957,620800001.0
2006-06-14 16:15:00,211.957,212.027,211.878,211.932,782800000.0
2006-06-14 16:30:00,211.918,211.942,211.835,211.882,685500000.0
2006-06-14 16:45:00,211.866,212.08,211.846,211.979,919300000.0
2006-06-14 17:00:00,212.016,212.149,211.915,212.11,694500003.0
2006-06-14 17:15:00,212.101,212.12,211.938,211.949,715299996.0
2006-06-14 17:30:00,211.938,212.057,211.908,212.038,758600000.0
2006-06-14 17:45:00,212.042,212.385,212.024,212.303,706800001.0
2006-06-14 18:00:00,212.32,212.337,212.188,212.245,7947200004.0
2006-06-14 18:15:00,212.251,212.388,212.204,212.237,7856699991.0
2006-06-14 18:30:00,212.24,212.323,212.225,212.278,4515400000.0
2006-06-14 18:45:00,212.275,212.324,212.233,212.288,3090699998.0
2006-06-14 19:00:00,212.273,212.338,212.247,212.282,2793600004.0
2006-06-14 19:15:00,212.283,212.308,212.172,212.172,3044299997.0
2006-06-14 19:30:00,212.163,212.228,212.124,212.208,3197100009.0
2006-06-14 19:45:00,212.213,212.293,212.141,212.185,2300999997.0
2006-06-14 20:00:00,212.189,212.336,212.182,212.184,2741700000.0
2006-06-14 20:15:00,212.187,212.254,212.13,212.136,3477800003.0
2006-06-14 20:30:00,212.126,212.152,211.984,212.0,4099500011.0
2006-06-14 20:45:00,211.995,212.058,211.873,211.967,3603099996.0
2006-06-14 21:00:00,211.965,212.04,211.923,211.97,3031600002.0
2006-06-14 21:15:00,211.969,212.077,211.956,212.023,2765900003.0
2006-06-14 21:30:00,212.017,212.072,211.948,212.072,1525100000.0
2006-06-14 21:45:00,212.077,212.1,211.862,211.862,1264099999.0
2006-06-14 22:00:00,211.845,211.906,211.729,211.785,1523100006.0
2006-06-14 22:15:00,211.795,211.867,211.786,211.85,1410199997.0
2006-06-14 22:30:00,211.852,211.979,211.852,211.922,1485500004.0
2006-06-14 22:45:00,211.93,212.01,211.899,211.968,1182299997.0
2006-06-14 23:00:00,211.939,211.978,211.831,211.97,793000000.0
2006-06-14 23:15:00,211.987,212.046,211.864,211.994,840000001.0
2006-06-14 23:30:00,212.007,212.036,211.951,211.953,700100001.0
2006-06-14 23:45:00,211.955,211.965,211.938,211.95,609500000.0
2006-06-15 00:00:00,211.96,211.96,211.38,211.711,759100002.0
2006-06-15 00:15:00,211.762,211.903,211.266,211.822,802099999.0
2006-06-15 00:30:00,211.864,211.952,211.438,211.802,639999998.0
2006-06-15 00:45:00,211.887,211.893,211.352,211.802,684000000.0
2006-06-15 01:00:00,211.828,212.005,211.399,211.917,817799999.0
2006-06-15 01:15:00,211.937,212.017,211.88,211.965,773800000.0
2006-06-15 01:30:00,211.974,211.986,211.91,211.955,682200000.0
2006-06-15 01:45:00,211.964,211.974,211.783,211.84,671899999.0
2006-06-15 02:00:00,211.832,211.903,211.739,211.878,742100000.0
2006-06-15 02:15:00,211.884,212.037,211.884,211.967,761199999.0
2006-06-15 02:30:00,211.958,212.015,211.931,211.999,792799998.0
2006-06-15 02:45:00,211.98,212.0,211.87,211.981,721300002.0
2006-06-15 03:00:00,211.976,212.042,211.9,211.967,641899999.0
2006-06-15 03:15:00,211.981,212.009,211.898,211.917,703900001.0
2006-06-15 03:30:00,211.908,211.965,211.816,211.833,695600000.0
2006-06-15 03:45:00,211.844,211.998,211.83,211.97,755300001.0
2006-06-15 04:00:00,211.971,212.073,211.945,212.05,762299999.0
2006-06-15 04:15:00,212.052,212.093,212.009,212.031,685100000.0
2006-06-15 04:30:00,212.04,212.056,211.999,212.03,722800002.0
2006-06-15 04:45:00,212.025,212.066,211.985,211.994,613000000.0
2006-06-15 05:00:00,212.01,212.053,211.948,211.956,804100001.0
2006-06-15 05:15:00,211.959,212.058,211.959,212.04,877300002.0
2006-06-15 05:30:00,212.039,212.039,211.882,211.952,774100002.0
2006-06-15 05:45:00,211.952,212.003,211.893,211.92,736900000.0
2006-06-15 06:00:00,211.923,211.964,211.88,211.91,676800001.0
2006-06-15 06:15:00,211.909,212.0,211.902,211.985,608000000.0
2006-06-15 06:30:00,211.977,212.065,211.967,212.019,821799998.0
2006-06-15 06:45:00,212.018,212.085,211.901,211.912,605799999.0
2006-06-15 07:00:00,211.916,211.985,211.889,211.983,698200002.0
2006-06-15 07:15:00,211.988,211.99,211.911,211.955,652700000.0
2006-06-15 07:30:00,211.95,211.965,211.891,211.912,777499994.0
2006-06-15 07:45:00,211.929,212.067,211.922,212.044,759300002.0
2006-06-15 08:00:00,212.041,212.167,212.03,212.104,644600001.0
2006-06-15 08:15:00,212.085,212.143,212.067,212.081,737500003.0
2006-06-15 08:30:00,212.085,212.215,212.085,212.187,842000002.0
2006-06-15 08:45:00,212.161,212.161,211.789,211.842,701299998.0
2006-06-15 09:00:00,211.813,211.813,211.667,211.719,680999999.0
2006-06-15 09:15:00,211.72,211.928,211.661,211.927,744299999.0
2006-06-15 09:30:00,211.927,211.927,211.475,211.84,715799998.0
2006-06-15 09:45:00,211.828,211.915,211.758,211.915,637499999.0
2006-06-15 10:00:00,211.927,212.065,211.892,212.032,576300000.0
2006-06-15 10:15:00,212.028,212.041,211.94,211.953,692600001.0
2006-06-15 10:30:00,211.94,212.114,211.934,212.083,756199999.0
2006-06-15 10:45:00,212.094,212.27,212.007,212.093,794900002.0
2006-06-15 11:00:00,212.104,212.181,212.003,212.017,760300001.0
2006-06-15 11:15:00,212.013,212.125,212.005,212.107,762800002.0
2006-06-15 11:30:00,212.107,212.358,212.099,212.346,739100001.0
2006-06-15 11:45:00,212.327,212.46,212.206,212.219,751600001.0
2006-06-15 12:00:00,212.227,212.243,212.111,212.2,639300002.0
2006-06-15 12:15:00,212.197,212.222,212.132,212.165,713999998.0
2006-06-15 12:30:00,212.165,212.291,212.16,212.261,774999998.0
2006-06-15 12:45:00,212.256,212.313,212.212,212.313,678800000.0
2006-06-15 13:00:00,212.31,212.43,212.252,212.322,839600005.0
2006-06-15 13:15:00,212.322,212.338,212.237,212.237,872199999.0
2006-06-15 13:30:00,212.228,212.423,212.228,212.419,702399999.0
2006-06-15 13:45:00,212.402,212.536,212.37,212.395,868999994.0
2006-06-15 14:00:00,212.378,212.417,212.266,212.295,695300002.0
2006-06-15 14:15:00,212.297,212.472,212.242,212.38,700199999.0
2006-06-15 14:30:00,212.337,212.61,212.246,212.449,720499999.0
2006-06-15 14:45:00,212.433,212.548,212.285,212.329,856699996.0
2006-06-15 15:00:00,212.287,212.614,212.253,212.529,717100000.0
2006-06-15 15:15:00,212.572,212.746,212.516,212.718,699599998.0
2006-06-15 15:30:00,212.725,212.735,212.461,212.553,627600000.0
2006-06-15 15:45:00,212.549,212.671,212.537,212.598,692600001.0
2006-06-15 16:00:00,212.589,212.611,212.379,212.385,709199998.0
2006-06-15 16:15:00,212.367,212.38,212.243,212.364,735900001.0
2006-06-15 16:30:00,212.359,212.369,212.16,212.354,845399999.0
2006-06-15 16:45:00,212.345,212.445,212.328,212.385,924699999.0
2006-06-15 17:00:00,212.413,212.455,212.298,212.328,636299999.0
2006-06-15 17:15:00,212.312,212.36,212.17,212.19,727799999.0
2006-06-15 17:30:00,212.2,212.501,212.2,212.467,738699998.0
2006-06-15 17:45:00,212.495,212.597,212.466,212.497,741500002.0
2006-06-15 18:00:00,212.501,212.652,212.476,212.625,8542600009.0
2006-06-15 18:15:00,212.613,212.686,212.594,212.635,7550200005.0
2006-06-15 18:30:00,212.631,212.668,212.583,212.63,4672099995.0
2006-06-15 18:45:00,212.634,212.673,212.598,212.656,3025200005.0
2006-06-15 19:00:00,212.66,212.67,212.543,212.578,2870100000.0
2006-06-15 19:15:00,212.582,212.586,212.459,212.474,2986700000.0
2006-06-15 19:30:00,212.47,212.586,212.462,212.52,3130000004.0
2006-06-15 19:45:00,212.517,212.533,212.413,212.434,2297000001.0
2006-06-15 20:00:00,212.445,212.493,212.397,212.437,2874999996.0
2006-06-15 20:15:00,212.438,212.474,212.357,212.448,3637899996.0
2006-06-15 20:30:00,212.445,212.467,212.288,212.307,4264200002.0
2006-06-15 20:45:00,212.316,212.417,212.266,212.417,3876800004.0
2006-06-15 21:00:00,212.42,212.511,212.333,212.493,2735499998.0
2006-06-15 21:15:00,212.485,212.486,212.325,212.332,2985199996.0
2006-06-15 21:30:00,212.316,212.326,212.243,212.262,1268599999.0
2006-06-15 21:45:00,212.271,212.295,212.147,212.181,1263399998.0
2006-06-15 22:00:00,212.173,212.261,212.111,212.16,1530799999.0
2006-06-15 22:15:00,212.167,212.216,212.127,212.143,1465700000.0
2006-06-15 22:30:00,212.147,212.271,212.147,212.223,1411499999.0
2006-06-15 22:45:00,212.228,212.254,212.165,212.175,1025800005.0
2006-06-15 23:00:00,212.173,212.295,212.125,212.248,749099997.0
2006-06-15 23:15:00,212.246,212.316,212.222,212.248,796300003.0
2006-06-15 23:30:00,212.277,212.277,212.095,212.142,644400001.0
2006-06-15 23:45:00,212.158,212.204,212.154,212.18,720900001.0
2006-06-16 00:00:00,212.19,212.347,212.17,212.335,672400001.0
2006-06-16 00:15:00,212.334,212.36,212.222,212.255,812100003.0
2006-06-16 00:30:00,212.245,212.285,212.144,212.197,628300001.0
2006-06-16 00:45:00,212.198,212.206,212.079,212.122,770300002.0
2006-06-16 01:00:00,212.13,212.341,212.119,212.273,793499996.0
2006-06-16 01:15:00,212.285,212.406,212.251,212.271,741199999.0
2006-06-16 01:30:00,212.28,212.365,212.238,212.318,639300003.0
2006-06-16 01:45:00,212.327,212.372,212.265,212.306,736199997.0
2006-06-16 02:00:00,212.297,212.44,212.212,212.406,805499998.0
2006-06-16 02:15:00,212.397,212.416,212.31,212.337,715800001.0
2006-06-16 02:30:00,212.345,212.483,212.345,212.433,772799998.0
2006-06-16 02:45:00,212.425,212.476,212.336,212.476,815700001.0
2006-06-16 03:00:00,212.465,212.465,212.326,212.326,760000002.0
2006-06-16 03:15:00,212.353,212.393,212.325,212.344,781900001.0
2006-06-16 03:30:00,212.338,212.402,212.31,212.333,773299998.0
2006-06-16 03:45:00,212.337,212.372,212.289,212.358,614000001.0
2006-06-16 04:00:00,212.363,212.393,212.313,212.385,784900003.0
2006-06-16 04:15:00,212.392,212.397,212.333,212.36,524000000.0
2006-06-16 04:30:00,212.365,212.386,212.286,212.365,659600002.0
2006-06-16 04:45:00,212.358,212.464,212.357,212.417,772799998.0
2006-06-16 05:00:00,212.406,212.423,212.308,212.405,821200000.0
2006-06-16 05:15:00,212.395,212.45,212.356,212.418,724100001.0
2006-06-16 05:30:00,212.437,212.463,212.385,212.428,753300000.0
2006-06-16 05:45:00,212.42,212.439,212.367,212.388,714900001.0
2006-06-16 06:00:00,212.385,212.456,212.359,212.455,759000002.0
2006-06-16 06:15:00,212.467,212.507,212.399,212.407,670500004.0
2006-06-16 06:30:00,212.394,212.503,212.376,212.483,742300000.0
2006-06-16 06:45:00,212.483,212.498,212.437,212.465,583600000.0
2006-06-16 07:00:00,212.46,212.475,212.408,212.433,648699998.0
2006-06-16 07:15:00,212.43,212.458,212.393,212.442,800699999.0
2006-06-16 07:30:00,212.437,212.521,212.41,212.459,713900002.0
2006-06-16 07:45:00,212.463,212.535,212.427,212.472,792400002.0
2006-06-16 08:00:00,212.466,212.566,212.41,212.42,648000000.0
2006-06-16 08:15:00,212.418,212.484,212.351,212.372,776900006.0
2006-06-16 08:30:00,212.383,212.472,212.37,212.42,952800000.0
2006-06-16 08:45:00,212.408,212.514,212.337,212.393,670299999.0
2006-06-16 09:00:00,212.38,212.468,212.282,212.428,637700001.0
2006-06-16 09:15:00,212.433,212.578,212.433,212.573,748600003.0
2006-06-16 09:30:00,212.578,212.602,212.469,212.556,891000002.0
2006-06-16 09:45:00,212.563,212.621,212.499,212.62,664100001.0
2006-06-16 10:00:00,212.632,212.777,212.559,212.714,637600000.0
2006-06-16 10:15:00,212.717,212.729,212.62,212.651,744900000.0
2006-06-16 10:30:00,212.648,212.689,212.522,212.569,760000000.0
2006-06-16 10:45:00,212.575,212.714,212.487,212.714,845100004.0
2006-06-16 11:00:00,212.722,212.806,212.675,212.699,689799997.0
2006-06-16 11:15:00,212.689,212.892,212.681,212.773,929999997.0
2006-06-16 11:30:00,212.775,212.969,212.772,212.863,802400003.0
2006-06-16 11:45:00,212.859,213.039,212.809,212.917,728699998.0
2006-06-16 12:00:00,212.917,213.008,212.79,212.805,799699997.0
2006-06-16 12:15:00,212.817,213.078,212.797,213.002,805499999.0
2006-06-16 12:30:00,213.017,213.108,213.013,213.068,823800001.0
2006-06-16 12:45:00,213.077,213.095,212.943,213.031,775800000.0
2006-06-16 13:00:00,212.999,213.055,212.943,213.02,754000001.0
2006-06-16 13:15:00,213.008,213.009,212.89,212.933,737000000.0
2006-06-16 13:30:00,212.909,212.943,212.838,212.909,795400002.0
2006-06-16 13:45:00,212.891,212.93,212.803,212.917,724299999.0
2006-06-16 14:00:00,212.896,212.914,212.815,212.886,804300000.0
2006-06-16 14:15:00,212.894,212.998,212.833,212.908,684600001.0
2006-06-16 14:30:00,212.881,212.942,212.804,212.915,829800001.0
2006-06-16 14:45:00,212.914,212.923,212.764,212.906,753600001.0
2006-06-16 15:00:00,212.918,212.956,212.871,212.879,701000002.0
2006-06-16 15:15:00,212.87,212.906,212.709,212.855,843500002.0
2006-06-16 15:30:00,212.857,213.021,212.798,212.955,807700004.0
2006-06-16 15:45:00,212.775,212.947,212.344,212.848,763799998.0
2006-06-16 16:00:00,212.831,212.909,212.811,212.884,626600002.0
2006-06-16 16:15:00,212.891,212.933,212.785,212.828,788400001.0
2006-06-16 16:30:00,212.824,212.976,212.812,212.876,827400003.0
2006-06-16 16:45:00,212.875,212.928,212.665,212.665,916000003.0
2006-06-16 17:00:00,212.626,212.84,212.565,212.837,817500002.0
2006-06-16 17:15:00,212.843,212.978,212.761,212.803,803300000.0
2006-06-16 17:30:00,212.793,212.9,212.793,212.874,853600003.0
2006-06-16 17:45:00,212.88,212.9,212.734,212.746,678400003.0
2006-06-16 18:00:00,212.763,212.817,212.697,212.713,8154600002.0
2006-06-16 18:15:00,212.718,212.748,212.647,212.653,7877600014.0
2006-06-16 18:30:00,212.655,212.91,212.618,212.837,4347800004.0
2006-06-16 18:45:00,212.837,212.895,212.71,212.745,3326300003.0
2006-06-16 19:00:00,212.731,212.902,212.728,212.885,2935400005.0
2006-06-16 19:15:00,212.893,212.893,212.814,212.852,2802900000.0
2006-06-16 19:30:00,212.849,212.937,212.805,212.914,3247200005.0
2006-06-16 19:45:00,212.925,212.94,212.839,212.865,2569700001.0
2006-06-16 20:00:00,212.876,213.007,212.876,212.957,2656999993.0
2006-06-16 20:15:00,212.973,213.034,212.942,212.943,3735000001.0
2006-06-16 20:30:00,212.947,213.039,212.84,212.89,4135300009.0
2006-06-16 20:45:00,212.89,213.143,212.875,213.08,3953799999.0
2006-06-16 21:00:00,213.071,213.106,213.012,213.099,3130100006.0
2006-06-16 21:15:00,213.102,213.215,213.086,213.152,3153199996.0
2006-06-16 21:30:00,213.151,213.17,212.906,212.92,1439300000.0
2006-06-16 21:45:00,212.925,212.951,212.844,212.9,1278300000.0
2006-06-16 22:00:00,212.887,212.986,212.857,212.985,1278799999.0
2006-06-16 22:15:00,212.99,213.05,212.948,213.017,1464700000.0
2006-06-16 22:30:00,213.02,213.079,213.019,213.056,1387200004.0
2006-06-16 22:45:00,213.06,213.095,212.987,213.055,1175199999.0
2006-06-18 23:00:00,213.05,213.078,213.043,213.06,638399998.0
2006-06-18 23:15:00,213.05,213.075,213.045,213.05,663600000.0
2006-06-18 23:30:00,213.075,213.075,213.05,213.06,799599999.0
2006-06-18 23:45:00,213.065,213.075,213.048,213.06,667099999.0
2006-06-19 00:00:00,213.07,213.078,213.045,213.055,661299999.0
2006-06-19 00:15:00,213.055,213.075,213.045,213.06,731199999.0
2006-06-19 00:30:00,213.06,213.578,213.05,213.535,462299999.0
2006-06-19 00:45:00,213.536,213.618,213.527,213.559,765000001.0
2006-06-19 01:00:00,213.573,213.629,213.549,213.593,819099999.0
2006-06-19 01:15:00,213.602,213.651,213.551,213.632,806700000.0
2006-06-19 01:30:00,213.631,213.675,213.566,213.626,699300002.0
2006-06-19 01:45:00,213.62,213.651,213.497,213.527,781700001.0
2006-06-19 02:00:00,213.539,213.58,213.429,213.49,539299999.0
2006-06-19 02:15:00,213.483,213.483,213.366,213.392,802300001.0
2006-06-19 02:30:00,213.395,213.46,213.283,213.329,679600001.0
2006-06-19 02:45:00,213.313,213.337,213.183,213.312,681700002.0
2006-06-19 03:00:00,213.301,213.497,213.274,213.288,688800001.0
2006-06-19 03:15:00,213.307,213.404,213.262,213.3,767799997.0
2006-06-19 03:30:00,213.271,213.278,213.155,213.228,771000001.0
2006-06-19 03:45:00,213.209,213.244,213.143,213.171,737500002.0
2006-06-19 04:00:00,213.16,213.236,213.125,213.222,928999997.0
2006-06-19 04:15:00,213.232,213.27,213.211,213.216,422700000.0
2006-06-19 04:30:00,213.218,213.265,213.128,213.25,673300000.0
2006-06-19 04:45:00,213.24,213.31,213.224,213.259,733499998.0
2006-06-19 05:00:00,213.265,213.27,213.171,213.226,789800000.0
2006-06-19 05:15:00,213.222,213.298,213.176,213.225,750499997.0
2006-06-19 05:30:00,213.235,213.269,213.171,213.263,658899999.0
2006-06-19 05:45:00,213.262,213.28,213.213,213.214,836200000.0
2006-06-19 06:00:00,213.206,213.21,213.136,213.157,670099998.0
2006-06-19 06:15:00,213.152,213.205,213.119,213.12,684900003.0
2006-06-19 06:30:00,213.112,213.213,213.11,213.195,586900000.0
2006-06-19 06:45:00,213.188,213.261,213.137,213.247,602600000.0
2006-06-19 07:00:00,213.24,213.254,213.179,213.188,718600002.0
2006-06-19 07:15:00,213.185,213.262,213.174,213.25,673600002.0
2006-06-19 07:30:00,213.243,213.292,213.211,213.217,776100004.0
2006-06-19 07:45:00,213.22,213.284,213.183,213.262,833800003.0
2006-06-19 08:00:00,213.266,213.311,213.198,213.265,713499998.0
2006-06-19 08:15:00,213.257,213.279,213.086,213.107,728200002.0
2006-06-19 08:30:00,213.113,213.271,213.078,213.211,844800005.0
2006-06-19 08:45:00,213.206,213.265,213.126,213.179,795299999.0
2006-06-19 09:00:00,213.204,213.299,213.125,213.163,711499999.0
2006-06-19 09:15:00,213.178,213.302,213.126,213.255,722299999.0
2006-06-19 09:30:00,213.246,213.297,213.143,213.146,717200000.0
2006-06-19 09:45:00,213.138,213.158,213.055,213.099,706599998.0
2006-06-19 10:00:00,213.102,213.129,213.014,213.025,695100002.0
2006-06-19 10:15:00,213.016,213.162,213.006,213.162,767599998.0
2006-06-19 10:30:00,213.163,213.237,213.057,213.083,929199998.0
2006-06-19 10:45:00,213.103,213.147,213.027,213.083,656300000.0
2006-06-19 11:00:00,213.094,213.192,213.032,213.16,587600000.0
2006-06-19 11:15:00,213.156,213.241,213.142,213.212,713100001.0
2006-06-19 11:30:00,213.213,213.424,213.199,213.391,631500000.0
2006-06-19 11:45:00,213.383,213.383,213.231,213.284,715700003.0
2006-06-19 12:00:00,213.307,213.43,213.237,213.275,766800001.0
2006-06-19 12:15:00,213.285,213.287,213.049,213.218,653600000.0
2006-06-19 12:30:00,213.203,213.289,213.156,213.245,822999996.0
2006-06-19 12:45:00,213.235,213.245,213.057,213.133,805699998.0
2006-06-19 13:00:00,213.126,213.252,213.102,213.201,811100000.0
2006-06-19 13:15:00,213.184,213.226,213.102,213.172,737100003.0
2006-06-19 13:30:00,213.166,213.408,213.152,213.28,728099998.0
2006-06-19 13:45:00,213.262,213.299,213.219,213.267,695000001.0
2006-06-19 14:00:00,213.269,213.383,213.202,213.278,718499999.0
2006-06-19 14:15:00,213.283,213.331,213.248,213.289,854399998.0
2006-06-19 14:30:00,213.266,213.298,213.105,213.114,591900003.0
2006-06-19 14:45:00,213.107,213.151,213.043,213.068,800900002.0
2006-06-19 15:00:00,213.076,213.087,213.0,213.013,673100001.0
2006-06-19 15:15:00,213.006,213.065,212.905,212.944,830600000.0
2006-06-19 15:30:00,212.943,212.976,212.836,212.95,761000001.0
2006-06-19 15:45:00,212.96,212.995,212.857,212.961,569000001.0
2006-06-19 16:00:00,212.952,212.991,212.642,212.685,685500006.0
2006-06-19 16:15:00,212.701,212.726,212.514,212.541,768999998.0
2006-06-19 16:30:00,212.519,212.548,212.307,212.322,731600000.0
2006-06-19 16:45:00,212.297,212.338,212.172,212.172,841200001.0
2006-06-19 17:00:00,212.147,212.235,211.976,212.004,778999998.0
2006-06-19 17:15:00,212.014,212.133,212.003,212.049,651599999.0
2006-06-19 17:30:00,212.038,212.105,211.992,212.081,595600000.0
2006-06-19 17:45:00,212.094,212.115,211.956,212.014,775899999.0
2006-06-19 18:00:00,212.035,212.035,211.892,212.0,8100499996.0
2006-06-19 18:15:00,212.002,212.146,211.974,212.119,7778700007.0
2006-06-19 18:30:00,212.123,212.187,212.005,212.026,4405699994.0
2006-06-19 18:45:00,212.03,212.06,211.909,211.938,3118799994.0
2006-06-19 19:00:00,211.931,212.034,211.9,212.012,3120399998.0
2006-06-19 19:15:00,212.018,212.048,211.966,212.021,2895600001.0
2006-06-19 19:30:00,212.018,212.053,211.959,212.035,3172500002.0
2006-06-19 19:45:00,212.039,212.104,212.005,212.092,2434899999.0
2006-06-19 20:00:00,212.101,212.21,212.065,212.197,2699800004.0
2006-06-19 20:15:00,212.205,212.218,212.13,212.165,3432700003.0
2006-06-19 20:30:00,212.168,212.191,212.048,212.097,4009200001.0
2006-06-19 20:45:00,212.11,212.312,212.095,212.287,4019699992.0
2006-06-19 21:00:00,212.284,212.392,212.242,212.272,3064099992.0
2006-06-19 21:15:00,212.272,212.392,212.233,212.355,2860199999.0
2006-06-19 21:30:00,212.358,212.483,212.338,212.453,1359499998.0
2006-06-19 21:45:00,212.458,212.496,212.42,212.433,1123000003.0
2006-06-19 22:00:00,212.426,212.509,212.426,212.469,1398800005.0
2006-06-19 22:15:00,212.476,212.505,212.433,212.454,1508200006.0
2006-06-19 22:30:00,212.462,212.527,212.452,212.511,1442499997.0
2006-06-19 22:45:00,212.518,212.712,212.492,212.698,1095799995.0
2006-06-19 23:00:00,212.7,212.71,212.459,212.63,805300002.0
2006-06-19 23:15:00,212.643,212.719,212.522,212.552,871099999.0
2006-06-19 23:30:00,212.566,212.691,212.471,212.48,817700004.0
2006-06-19 23:45:00,212.485,212.532,212.464,212.464,613700000.0
2006-06-20 00:00:00,212.477,212.484,212.373,212.374,721999999.0
2006-06-20 00:15:00,212.375,212.4,212.314,212.35,744500001.0
2006-06-20 00:30:00,212.34,212.373,212.3,212.332,618500001.0
2006-06-20 00:45:00,212.326,212.493,212.314,212.382,644499997.0
2006-06-20 01:00:00,212.377,212.423,212.335,212.358,746299999.0
2006-06-20 01:15:00,212.392,212.435,212.37,212.429,699899999.0
2006-06-20 01:30:00,212.425,212.445,212.357,212.418,610100002.0
2006-06-20 01:45:00,212.423,212.519,212.38,212.463,792400001.0
2006-06-20 02:00:00,212.463,212.504,212.365,212.387,861800000.0
2006-06-20 02:15:00,212.387,212.484,212.362,212.461,748699999.0
2006-06-20 02:30:00,212.455,212.523,212.435,212.453,800999997.0
2006-06-20 02:45:00,212.435,212.594,212.402,212.505,727999998.0
2006-06-20 03:00:00,212.502,212.512,212.364,212.399,782399998.0
2006-06-20 03:15:00,212.406,212.431,212.284,212.312,631899997.0
2006-06-20 03:30:00,212.305,212.376,212.278,212.355,632200000.0
2006-06-20 03:45:00,212.359,212.426,212.348,212.406,699499997.0
2006-06-20 04:00:00,212.399,212.429,212.358,212.397,765000002.0
2006-06-20 04:15:00,212.4,212.463,212.385,212.44,609300006.0
2006-06-20 04:30:00,212.439,212.444,212.383,212.399,787800002.0
2006-06-20 04:45:00,212.396,212.525,212.396,212.457,698499998.0
2006-06-20 05:00:00,212.473,212.541,212.469,212.52,825800002.0
2006-06-20 05:15:00,212.518,212.546,212.496,212.507,760100000.0
2006-06-20 05:30:00,212.517,212.534,212.469,212.49,606400001.0
2006-06-20 05:45:00,212.489,212.534,212.447,212.51,687400000.0
2006-06-20 06:00:00,212.513,212.537,212.469,212.488,728399998.0
2006-06-20 06:15:00,212.487,212.546,212.463,212.53,585300001.0
2006-06-20 06:30:00,212.515,212.579,212.498,212.552,617799999.0
2006-06-20 06:45:00,212.549,212.555,212.498,212.521,840900000.0
2006-06-20 07:00:00,212.521,212.535,212.207,212.242,749799999.0
2006-06-20 07:15:00,212.245,212.456,212.234,212.335,755000000.0
2006-06-20 07:30:00,212.325,212.346,212.059,212.092,674100001.0
2006-06-20 07:45:00,212.109,212.172,212.031,212.103,779999998.0
2006-06-20 08:00:00,212.122,212.136,211.951,211.999,631500001.0
2006-06-20 08:15:00,212.025,212.045,211.896,211.946,576200000.0
2006-06-20 08:30:00,211.948,211.97,211.743,211.772,800599999.0
2006-06-20 08:45:00,211.738,211.774,211.515,211.622,708400000.0
2006-06-20 09:00:00,211.611,211.66,211.477,211.515,687200001.0
2006-06-20 09:15:00,211.511,211.702,211.5,211.624,805200000.0
2006-06-20 09:30:00,211.611,211.71,211.604,211.677,858100004.0
2006-06-20 09:45:00,211.686,211.708,211.636,211.664,659700001.0
2006-06-20 10:00:00,211.687,211.741,211.627,211.673,806000001.0
2006-06-20 10:15:00,211.689,211.69,211.571,211.587,782599999.0
2006-06-20 10:30:00,211.613,211.758,211.592,211.626,717200001.0
2006-06-20 10:45:00,211.645,211.659,211.544,211.565,744900004.0
2006-06-20 11:00:00,211.579,211.741,211.557,211.672,699200001.0
2006-06-20 11:15:00,211.674,211.842,211.645,211.816,780299998.0
2006-06-20 11:30:00,211.809,211.902,211.774,211.783,689600002.0
2006-06-20 11:45:00,211.785,212.122,211.785,212.089,696300001.0
2006-06-20 12:00:00,212.081,212.106,211.965,212.004,862100005.0
2006-06-20 12:15:00,212.002,212.095,211.971,212.05,741400001.0
2006-06-20 12:30:00,212.044,212.053,211.941,211.955,731200004.0
2006-06-20 12:45:00,211.948,212.012,211.795,211.832,583100000.0
2006-06-20 13:00:00,211.785,211.826,211.686,211.746,730100000.0
2006-06-20 13:15:00,211.759,211.782,211.63,211.735,784599998.0
2006-06-20 13:30:00,211.726,211.779,211.632,211.663,653800002.0
2006-06-20 13:45:00,211.65,211.792,211.645,211.729,671600000.0
2006-06-20 14:00:00,211.713,211.781,211.574,211.621,694699996.0
2006-06-20 14:15:00,211.606,211.606,211.398,211.426,862300001.0
2006-06-20 14:30:00,211.398,211.593,211.32,211.337,893499999.0
2006-06-20 14:45:00,211.316,211.434,211.262,211.32,810000001.0
2006-06-20 15:00:00,211.337,211.47,211.325,211.406,690999999.0
2006-06-20 15:15:00,211.39,211.597,211.377,211.497,701999999.0
2006-06-20 15:30:00,211.483,211.639,211.436,211.637,724700000.0
2006-06-20 15:45:00,211.626,211.711,211.562,211.711,627300000.0
2006-06-20 16:00:00,211.729,211.738,211.637,211.652,785699999.0
2006-06-20 16:15:00,211.684,211.74,211.656,211.67,654300001.0
2006-06-20 16:30:00,211.661,211.766,211.661,211.725,750500000.0
2006-06-20 16:45:00,211.717,211.774,211.555,211.629,826500005.0
2006-06-20 17:00:00,211.615,211.666,211.559,211.637,747699999.0
2006-06-20 17:15:00,211.631,211.662,211.511,211.556,794199998.0
2006-06-20 17:30:00,211.548,211.619,211.534,211.56,780299997.0
2006-06-20 17:45:00,211.579,211.662,211.548,211.561,768700000.0
2006-06-20 18:00:00,211.58,211.629,211.509,211.514,8078000001.0
2006-06-20 18:15:00,211.531,211.665,211.52,211.645,8056800013.0
2006-06-20 18:30:00,211.647,211.656,211.527,211.568,4498900001.0
2006-06-20 18:45:00,211.573,211.725,211.559,211.664,3058900004.0
2006-06-20 19:00:00,211.653,211.74,211.627,211.662,2813000000.0
2006-06-20 19:15:00,211.675,211.689,211.582,211.63,3161200002.0
2006-06-20 19:30:00,211.637,211.709,211.503,211.524,3207000007.0
2006-06-20 19:45:00,211.527,211.548,211.442,211.512,2509400004.0
2006-06-20 20:00:00,211.52,211.617,211.433,211.59,2547500003.0
2006-06-20 20:15:00,211.588,211.635,211.512,211.54,3504400004.0
2006-06-20 20:30:00,211.54,211.56,211.487,211.513,4299700001.0
2006-06-20 20:45:00,211.527,211.681,211.481,211.599,4044799997.0
2006-06-20 21:00:00,211.596,211.642,211.563,211.62,3065400000.0
2006-06-20 21:15:00,211.625,211.69,211.609,211.68,3049299994.0
2006-06-20 21:30:00,211.68,211.768,211.663,211.68,1447499999.0
2006-06-20 21:45:00,211.685,211.72,211.648,211.674,1208399999.0
2006-06-20 22:00:00,211.665,211.719,211.636,211.638,1414300001.0
2006-06-20 22:15:00,211.643,211.689,211.619,211.64,1441099997.0
2006-06-20 22:30:00,211.637,211.648,211.577,211.634,1460299999.0
2006-06-20 22:45:00,211.642,211.73,211.619,211.692,1125000000.0
2006-06-20 23:00:00,211.669,211.71,211.593,211.643,816500003.0
2006-06-20 23:15:00,211.66,211.691,211.539,211.624,733199998.0
2006-06-20 23:30:00,211.645,211.754,211.625,211.7,737000001.0
2006-06-20 23:45:00,211.705,211.705,211.607,211.62,600700000.0
2006-06-21 00:00:00,211.63,211.648,211.555,211.57,768399996.0
2006-06-21 00:15:00,211.57,211.753,211.57,211.711,701299999.0
2006-06-21 00:30:00,211.684,211.732,211.658,211.718,612300003.0
2006-06-21 00:45:00,211.714,211.74,211.664,211.695,712799998.0
2006-06-21 01:00:00,211.705,211.824,211.654,211.799,682699998.0
2006-06-21 01:15:00,211.817,211.829,211.676,211.752,741899998.0
2006-06-21 01:30:00,211.745,211.86,211.723,211.84,734000002.0
2006-06-21 01:45:00,211.836,211.853,211.753,211.785,780700000.0
2006-06-21 02:00:00,211.768,211.829,211.665,211.671,702399998.0
2006-06-21 02:15:00,211.669,211.764,211.65,211.748,630300002.0
2006-06-21 02:30:00,211.732,211.769,211.686,211.72,784399999.0
2006-06-21 02:45:00,211.696,211.703,211.612,211.646,753700000.0
2006-06-21 03:00:00,211.632,211.668,211.579,211.589,717999999.0
2006-06-21 03:15:00,211.582,211.6,211.485,211.553,768300001.0
2006-06-21 03:30:00,211.532,211.544,211.415,211.506,701699997.0
2006-06-21 03:45:00,211.524,211.564,211.468,211.543,767499998.0
2006-06-21 04:00:00,211.53,211.621,211.508,211.55,701700000.0
2006-06-21 04:15:00,211.542,211.572,211.4,211.423,668400002.0
2006-06-21 04:30:00,211.435,211.453,211.319,211.401,647199998.0
2006-06-21 04:45:00,211.397,211.419,211.228,211.4,777999999.0
2006-06-21 05:00:00,211.415,211.595,211.369,211.559,698100002.0
2006-06-21 05:15:00,211.547,211.663,211.545,211.617,651300001.0
2006-06-21 05:30:00,211.64,211.64,211.575,211.626,663200001.0
2006-06-21 05:45:00,211.625,211.739,211.604,211.739,708699999.0
2006-06-21 06:00:00,211.744,211.808,211.694,211.741,754199997.0
2006-06-21 06:15:00,211.748,211.9,211.726,211.754,623400001.0
2006-06-21 06:30:00,211.761,211.787,211.697,211.735,871299999.0
2006-06-21 06:45:00,211.739,211.756,211.625,211.661,834000000.0
2006-06-21 07:00:00,211.656,211.711,211.604,211.621,764500003.0
2006-06-21 07:15:00,211.618,211.715,211.618,211.676,740999999.0
2006-06-21 07:30:00,211.672,211.692,211.606,211.624,748500002.0
2006-06-21 07:45:00,211.636,211.675,211.612,211.663,792299997.0
2006-06-21 08:00:00,211.667,211.738,211.586,211.722,621199999.0
2006-06-21 08:15:00,211.724,211.794,211.647,211.648,562999999.0
2006-06-21 08:30:00,211.645,211.813,211.626,211.637,738300003.0
2006-06-21 08:45:00,211.635,211.745,211.635,211.679,704800000.0
2006-06-21 09:00:00,211.67,211.688,211.601,211.619,720699999.0
2006-06-21 09:15:00,211.634,211.748,211.6,211.732,758900002.0
2006-06-21 09:30:00,211.725,211.735,211.643,211.666,685599998.0
2006-06-21 09:45:00,211.677,211.683,211.571,211.672,731600002.0
2006-06-21 10:00:00,211.671,211.735,211.605,211.709,706400000.0
2006-06-21 10:15:00,211.71,211.71,211.439,211.568,702600001.0
2006-06-21 10:30:00,211.526,211.526,211.209,211.438,804600001.0
2006-06-21 10:45:00,211.448,211.51,211.38,211.408,717199997.0
2006-06-21 11:00:00,211.43,211.461,211.402,211.443,622000001.0
2006-06-21 11:15:00,211.454,211.548,211.404,211.456,685600002.0
2006-06-21 11:30:00,211.451,211.486,211.412,211.435,758700001.0
2006-06-21 11:45:00,211.429,211.467,211.331,211.412,765200003.0
2006-06-21 12:00:00,211.427,211.504,211.349,211.504,799800004.0
2006-06-21 12:15:00,211.508,211.724,211.501,211.702,682000002.0
2006-06-21 12:30:00,211.705,211.723,211.603,211.649,796799996.0
2006-06-21 12:45:00,211.659,211.676,211.544,211.6,717199999.0
2006-06-21 13:00:00,211.589,211.613,211.5,211.567,722800002.0
2006-06-21 13:15:00,211.578,211.605,211.529,211.592,841100003.0
2006-06-21 13:30:00,211.583,211.604,211.417,211.433,702199999.0
2006-06-21 13:45:00,211.42,211.624,211.42,211.624,722699999.0
2006-06-21 14:00:00,211.621,211.84,211.602,211.84,782900002.0
2006-06-21 14:15:00,211.847,212.061,211.808,212.026,729299999.0
2006-06-21 14:30:00,212.005,212.149,211.982,211.995,577299998.0
2006-06-21 14:45:00,211.98,212.036,211.943,212.03,758500000.0
2006-06-21 15:00:00,212.023,212.077,212.001,212.05,665699997.0
2006-06-21 15:15:00,212.044,212.108,211.814,211.823,788100003.0
2006-06-21 15:30:00,211.817,211.92,211.786,211.9,662500000.0
2006-06-21 15:45:00,211.912,211.966,211.835,211.866,770700002.0
2006-06-21 16:00:00,211.871,211.912,211.817,211.83,648000003.0
2006-06-21 16:15:00,211.854,211.941,211.809,211.923,751299999.0
2006-06-21 16:30:00,211.908,211.915,211.808,211.816,765900000.0
2006-06-21 16:45:00,211.809,211.928,211.789,211.89,961400000.0
2006-06-21 17:00:00,211.877,211.941,211.741,211.773,717300000.0
2006-06-21 17:15:00,211.79,211.798,211.711,211.79,717199997.0
2006-06-21 17:30:00,211.778,211.83,211.768,211.83,747000000.0
2006-06-21 17:45:00,211.842,211.877,211.75,211.77,761900000.0
2006-06-21 18:00:00,211.79,211.847,211.695,211.723,8230300017.0
2006-06-21 18:15:00,211.725,211.754,211.589,211.606,7824600000.0
2006-06-21 18:30:00,211.616,211.636,211.557,211.6,4550999999.0
2006-06-21 18:45:00,211.598,211.68,211.57,211.667,3160499999.0
2006-06-21 19:00:00,211.654,211.723,211.646,211.671,2830800003.0
2006-06-21 19:15:00,211.671,211.743,211.654,211.683,3014400009.0
2006-06-21 19:30:00,211.683,211.726,211.595,211.645,3210700001.0
2006-06-21 19:45:00,211.645,211.664,211.58,211.624,2385799999.0
2006-06-21 20:00:00,211.631,211.79,211.606,211.764,2586400001.0
2006-06-21 20:15:00,211.772,211.816,211.741,211.763,3659500000.0
2006-06-21 20:30:00,211.766,211.814,211.676,211.694,3796600003.0
2006-06-21 20:45:00,211.707,211.733,211.628,211.635,3778899996.0
2006-06-21 21:00:00,211.627,211.727,211.627,211.709,3115300006.0
2006-06-21 21:15:00,211.7,211.713,211.631,211.664,2912900003.0
2006-06-21 21:30:00,211.659,211.745,211.625,211.718,1422599997.0
2006-06-21 21:45:00,211.728,211.756,211.67,211.732,1093300002.0
2006-06-21 22:00:00,211.727,211.798,211.727,211.739,1553800000.0
2006-06-21 22:15:00,211.743,211.796,211.74,211.76,1440700001.0
2006-06-21 22:30:00,211.764,211.899,211.764,211.868,1396000005.0
2006-06-21 22:45:00,211.882,211.912,211.805,211.897,1200700002.0
2006-06-21 23:00:00,211.912,211.963,211.85,211.893,860000001.0
2006-06-21 23:15:00,211.962,211.982,211.792,211.852,765600001.0
2006-06-21 23:30:00,211.874,211.915,211.813,211.85,813700003.0
2006-06-21 23:45:00,211.86,211.903,211.832,211.853,605600002.0
2006-06-22 00:00:00,211.857,211.865,211.774,211.835,749800004.0
2006-06-22 00:15:00,211.835,211.853,211.661,211.746,861300004.0
2006-06-22 00:30:00,211.746,211.84,211.73,211.83,579000000.0
2006-06-22 00:45:00,211.826,211.885,211.805,211.821,650400000.0
2006-06-22 01:00:00,211.835,211.835,211.709,211.709,853699997.0
2006-06-22 01:15:00,211.736,211.786,211.715,211.73,760299999.0
2006-06-22 01:30:00,211.729,211.745,211.68,211.697,547399999.0
2006-06-22 01:45:00,211.695,211.809,211.647,211.801,740899999.0
2006-06-22 02:00:00,211.827,211.844,211.584,211.71,730400001.0
2006-06-22 02:15:00,211.713,211.803,211.683,211.734,621200000.0
2006-06-22 02:30:00,211.724,211.749,211.671,211.68,802799997.0
2006-06-22 02:45:00,211.664,211.732,211.64,211.707,877400001.0
2006-06-22 03:00:00,211.696,211.698,211.604,211.648,656999999.0
2006-06-22 03:15:00,211.657,211.674,211.589,211.638,677899999.0
2006-06-22 03:30:00,211.63,211.691,211.618,211.653,819300003.0
2006-06-22 03:45:00,211.657,211.757,211.62,211.755,783399999.0
2006-06-22 04:00:00,211.747,211.813,211.722,211.775,744000001.0
2006-06-22 04:15:00,211.775,211.821,211.748,211.799,713600000.0
2006-06-22 04:30:00,211.801,211.886,211.767,211.845,681799999.0
2006-06-22 04:45:00,211.833,211.885,211.791,211.797,713599998.0
2006-06-22 05:00:00,211.81,211.921,211.773,211.92,797800002.0
2006-06-22 05:15:00,211.925,211.985,211.885,211.975,780600000.0
2006-06-22 05:30:00,211.973,211.999,211.934,211.959,625899999.0
2006-06-22 05:45:00,211.959,212.025,211.945,211.986,700099996.0
2006-06-22 06:00:00,211.985,212.01,211.95,211.978,756900003.0
2006-06-22 06:15:00,211.982,212.053,211.965,211.988,790599999.0
2006-06-22 06:30:00,211.985,212.02,211.971,211.99,600100002.0
2006-06-22 06:45:00,211.995,212.009,211.954,211.99,659899998.0
2006-06-22 07:00:00,211.986,212.003,211.917,211.946,718500000.0
2006-06-22 07:15:00,211.948,212.066,211.941,212.022,688500000.0
2006-06-22 07:30:00,212.014,212.014,211.933,211.992,661000000.0
2006-06-22 07:45:00,211.984,212.002,211.947,211.971,870199999.0
2006-06-22 08:00:00,211.984,212.096,211.984,212.045,675300002.0
2006-06-22 08:15:00,212.041,212.084,211.959,211.971,715800000.0
2006-06-22 08:30:00,211.98,212.01,211.82,211.892,817399999.0
2006-06-22 08:45:00,211.905,212.129,211.905,212.129,726200001.0
2006-06-22 09:00:00,212.127,212.127,211.86,211.86,666400000.0
2006-06-22 09:15:00,211.851,211.873,211.735,211.742,711700002.0
2006-06-22 09:30:00,211.743,211.868,211.743,211.797,625499996.0
2006-06-22 09:45:00,211.777,212.149,211.76,212.098,663399999.0
2006-06-22 10:00:00,212.087,212.165,211.916,211.916,760800000.0
2006-06-22 10:15:00,211.904,211.923,211.775,211.837,815100000.0
2006-06-22 10:30:00,211.844,211.874,211.748,211.828,838900002.0
2006-06-22 10:45:00,211.826,211.852,211.714,211.786,667100001.0
2006-06-22 11:00:00,211.771,211.863,211.694,211.779,791299999.0
2006-06-22 11:15:00,211.771,211.791,211.684,211.703,753800002.0
2006-06-22 11:30:00,211.701,211.8,211.699,211.793,940600002.0
2006-06-22 11:45:00,211.787,211.823,211.714,211.797,697300003.0
2006-06-22 12:00:00,211.817,211.819,211.669,211.79,708300002.0
2006-06-22 12:15:00,211.793,211.925,211.64,211.76,806299998.0
2006-06-22 12:30:00,211.78,211.941,211.754,211.81,781099999.0
2006-06-22 12:45:00,211.812,211.928,211.749,211.793,880400003.0
2006-06-22 13:00:00,211.762,211.792,211.505,211.61,849399999.0
2006-06-22 13:15:00,211.621,211.621,211.371,211.582,749000001.0
2006-06-22 13:30:00,211.574,211.602,211.493,211.554,753200002.0
2006-06-22 13:45:00,211.543,211.753,211.543,211.716,722900002.0
2006-06-22 14:00:00,211.697,211.71,211.548,211.596,807799999.0
2006-06-22 14:15:00,211.6,211.683,211.343,211.452,689699998.0
2006-06-22 14:30:00,211.507,211.626,211.41,211.568,850899998.0
2006-06-22 14:45:00,211.566,211.727,211.554,211.711,776100001.0
2006-06-22 15:00:00,211.713,211.754,211.565,211.607,638900000.0
2006-06-22 15:15:00,211.604,211.752,211.507,211.728,688300000.0
2006-06-22 15:30:00,211.74,211.892,211.74,211.792,712899998.0
2006-06-22 15:45:00,211.781,211.833,211.695,211.703,893100000.0
2006-06-22 16:00:00,211.695,211.75,211.591,211.642,701700001.0
2006-06-22 16:15:00,211.653,211.736,211.589,211.648,851399999.0
2006-06-22 16:30:00,211.654,211.868,211.64,211.835,878600001.0
2006-06-22 16:45:00,211.833,211.857,211.659,211.684,910000005.0
2006-06-22 17:00:00,211.669,211.761,211.639,211.711,718300004.0
2006-06-22 17:15:00,211.731,211.958,211.7,211.958,722300000.0
2006-06-22 17:30:00,211.965,212.058,211.875,212.035,748000001.0
2006-06-22 17:45:00,212.058,212.146,212.011,212.075,775900002.0
2006-06-22 18:00:00,212.094,212.366,212.029,212.349,7715900001.0
2006-06-22 18:15:00,212.347,212.581,212.28,212.509,7937899990.0
2006-06-22 18:30:00,212.512,212.526,212.276,212.3,4578800000.0
2006-06-22 18:45:00,212.305,212.442,212.296,212.42,3214599999.0
2006-06-22 19:00:00,212.402,212.432,212.352,212.357,2847500008.0
2006-06-22 19:15:00,212.359,212.481,212.307,212.334,3056699999.0
2006-06-22 19:30:00,212.322,212.378,212.222,212.344,3269600006.0
2006-06-22 19:45:00,212.356,212.406,212.305,212.384,2532199999.0
2006-06-22 20:00:00,212.39,212.402,212.256,212.29,2793200001.0
2006-06-22 20:15:00,212.298,212.326,212.212,212.217,3450500001.0
2006-06-22 20:30:00,212.213,212.321,212.165,212.25,4125000012.0
2006-06-22 20:45:00,212.256,212.294,212.137,212.184,4017099998.0
2006-06-22 21:00:00,212.178,212.259,212.113,212.124,3116500006.0
2006-06-22 21:15:00,212.12,212.197,212.097,212.185,2779600007.0
2006-06-22 21:30:00,212.183,212.264,212.17,212.246,1415400000.0
2006-06-22 21:45:00,212.255,212.296,212.218,212.232,1078599998.0
2006-06-22 22:00:00,212.225,212.304,212.225,212.274,1442800001.0
2006-06-22 22:15:00,212.27,212.303,212.251,212.28,1538700004.0
2006-06-22 22:30:00,212.279,212.347,212.262,212.276,1345799996.0
2006-06-22 22:45:00,212.284,212.307,212.163,212.205,1105900002.0
2006-06-22 23:00:00,212.21,212.375,212.192,212.322,757200000.0
2006-06-22 23:15:00,212.349,212.411,212.24,212.299,816800001.0
2006-06-22 23:30:00,212.306,212.339,212.226,212.314,762400002.0
2006-06-22 23:45:00,212.327,212.335,212.22,212.266,760700000.0
2006-06-23 00:00:00,212.267,212.295,212.19,212.19,711800000.0
2006-06-23 00:15:00,212.195,212.218,212.127,212.147,790000003.0
2006-06-23 00:30:00,212.143,212.253,212.119,212.246,678200003.0
2006-06-23 00:45:00,212.242,212.269,212.199,212.202,674200001.0
2006-06-23 01:00:00,212.216,212.405,212.175,212.322,778500001.0
2006-06-23 01:15:00,212.332,212.348,212.223,212.246,664700003.0
2006-06-23 01:30:00,212.247,212.247,212.102,212.136,716900002.0
2006-06-23 01:45:00,212.125,212.125,212.03,212.048,744100000.0
2006-06-23 02:00:00,212.057,212.125,212.004,212.125,752500000.0
2006-06-23 02:15:00,212.144,212.251,212.143,212.224,754100000.0
2006-06-23 02:30:00,212.221,212.255,212.191,212.255,843200000.0
2006-06-23 02:45:00,212.24,212.36,212.223,212.303,809199998.0
2006-06-23 03:00:00,212.282,212.404,212.279,212.316,804999999.0
2006-06-23 03:15:00,212.324,212.349,212.277,212.303,756599999.0
2006-06-23 03:30:00,212.292,212.382,212.286,212.316,893500000.0
2006-06-23 03:45:00,212.306,212.349,212.25,212.3,751199999.0
2006-06-23 04:00:00,212.294,212.36,212.281,212.351,748500001.0
2006-06-23 04:15:00,212.358,212.393,212.295,212.295,746400000.0
2006-06-23 04:30:00,212.299,212.352,212.231,212.24,683800002.0
2006-06-23 04:45:00,212.226,212.299,212.198,212.247,602000001.0
2006-06-23 05:00:00,212.24,212.257,212.168,212.253,882900002.0
2006-06-23 05:15:00,212.245,212.265,212.185,212.208,664400002.0
2006-06-23 05:30:00,212.23,212.337,212.209,212.283,648700001.0
2006-06-23 05:45:00,212.279,212.279,212.083,212.167,737899999.0
2006-06-23 06:00:00,212.18,212.207,212.109,212.127,819200000.0
2006-06-23 06:15:00,212.14,212.184,212.108,212.116,738099998.0
2006-06-23 06:30:00,212.088,212.136,212.023,212.085,685599999.0
2006-06-23 06:45:00,212.081,212.119,212.058,212.077,755699998.0
2006-06-23 07:00:00,212.065,212.16,212.052,212.121,795100000.0
2006-06-23 07:15:00,212.12,212.19,212.111,212.171,709500002.0
2006-06-23 07:30:00,212.168,212.248,212.13,212.147,635300001.0
2006-06-23 07:45:00,212.152,212.239,212.092,212.127,819600000.0
2006-06-23 08:00:00,212.134,212.262,212.134,212.262,685100003.0
2006-06-23 08:15:00,212.283,212.389,212.227,212.244,695300000.0
2006-06-23 08:30:00,212.236,212.238,211.979,211.996,822799998.0
2006-06-23 08:45:00,211.986,212.207,211.957,212.147,735000001.0
2006-06-23 09:00:00,212.141,212.245,212.062,212.164,724099999.0
2006-06-23 09:15:00,212.174,212.203,211.977,212.164,863600003.0
2006-06-23 09:30:00,212.151,212.25,211.999,212.011,812100003.0
2006-06-23 09:45:00,211.998,212.17,211.909,212.164,681500001.0
2006-06-23 10:00:00,212.161,212.209,212.118,212.137,694699999.0
2006-06-23 10:15:00,212.167,212.199,212.025,212.025,829500002.0
2006-06-23 10:30:00,212.018,212.192,212.018,212.064,750900001.0
2006-06-23 10:45:00,212.06,212.08,211.899,211.942,839000002.0
2006-06-23 11:00:00,211.946,212.076,211.937,212.009,697800003.0
2006-06-23 11:15:00,212.004,212.12,211.986,212.078,612499999.0
2006-06-23 11:30:00,212.078,212.172,212.056,212.116,673800001.0
2006-06-23 11:45:00,212.106,212.149,211.971,211.984,755599999.0
2006-06-23 12:00:00,211.997,212.021,211.849,211.923,767100002.0
2006-06-23 12:15:00,211.913,212.036,211.878,211.978,807399999.0
2006-06-23 12:30:00,211.974,211.988,211.789,211.881,811199999.0
2006-06-23 12:45:00,211.887,211.911,211.841,211.911,646900003.0
2006-06-23 13:00:00,211.909,211.975,211.866,211.93,880900002.0
2006-06-23 13:15:00,211.928,211.95,211.839,211.895,779500002.0
2006-06-23 13:30:00,211.88,211.998,211.854,211.961,871500003.0
2006-06-23 13:45:00,211.934,211.955,211.587,211.714,679400000.0
2006-06-23 14:00:00,211.704,211.726,211.388,211.42,679799998.0
2006-06-23 14:15:00,211.429,211.445,211.208,211.238,720700001.0
2006-06-23 14:30:00,211.284,211.47,211.23,211.376,645900000.0
2006-06-23 14:45:00,211.373,211.395,211.041,211.065,774400002.0
2006-06-23 15:00:00,211.042,211.101,210.93,211.088,742100002.0
2006-06-23 15:15:00,211.083,211.232,211.039,211.084,848400001.0
2006-06-23 15:30:00,211.073,211.196,210.973,211.165,716500002.0
2006-06-23 15:45:00,211.148,211.162,210.865,210.972,809599999.0
2006-06-23 16:00:00,210.978,211.114,210.967,211.062,688299998.0
2006-06-23 16:15:00,211.069,211.314,211.053,211.304,781900002.0
2006-06-23 16:30:00,211.291,211.41,211.271,211.315,827499999.0
2006-06-23 16:45:00,211.317,211.412,211.297,211.32,803199999.0
2006-06-23 17:00:00,211.34,211.604,211.333,211.555,770999998.0
2006-06-23 17:15:00,211.567,211.602,211.435,211.435,712800000.0
2006-06-23 17:30:00,211.414,211.542,211.396,211.538,704300001.0
2006-06-23 17:45:00,211.537,211.611,211.506,211.571,667999999.0
2006-06-23 18:00:00,211.574,211.637,211.506,211.602,7895399992.0
2006-06-23 18:15:00,211.629,211.684,211.589,211.645,7364600000.0
2006-06-23 18:30:00,211.655,211.702,211.541,211.541,4315000003.0
2006-06-23 18:45:00,211.534,211.639,211.489,211.632,2967800000.0
2006-06-23 19:00:00,211.623,211.675,211.611,211.675,2761599996.0
2006-06-23 19:15:00,211.681,211.893,211.632,211.845,3095300002.0
2006-06-23 19:30:00,211.841,212.015,211.829,211.986,3350200000.0
2006-06-23 19:45:00,211.985,211.997,211.901,211.926,2453200003.0
2006-06-23 20:00:00,211.943,211.973,211.87,211.91,2773099998.0
2006-06-23 20:15:00,211.907,211.921,211.855,211.885,3513600004.0
2006-06-23 20:30:00,211.89,211.951,211.867,211.93,4166999994.0
2006-06-23 20:45:00,211.932,211.957,211.882,211.902,4113499991.0
2006-06-23 21:00:00,211.903,211.947,211.883,211.932,2847999999.0
2006-06-23 21:15:00,211.94,211.959,211.845,211.88,3007600002.0
2006-06-23 21:30:00,211.878,211.892,211.795,211.855,1432399999.0
2006-06-23 21:45:00,211.865,211.95,211.843,211.905,1085100000.0
2006-06-23 22:00:00,211.893,211.929,211.837,211.848,1406000004.0
2006-06-23 22:15:00,211.855,211.875,211.82,211.83,1420200006.0
2006-06-23 22:30:00,211.833,211.868,211.792,211.792,1567000000.0
2006-06-23 22:45:00,211.794,211.923,211.78,211.855,1092300002.0
2006-06-25 23:00:00,211.85,211.877,211.843,211.86,720400001.0
2006-06-25 23:15:00,211.87,211.875,211.845,211.85,725900002.0
2006-06-25 23:30:00,211.875,211.875,211.85,211.86,726900001.0
2006-06-25 23:45:00,211.865,211.875,211.847,211.86,716200000.0
2006-06-26 00:00:00,211.87,211.877,211.845,211.855,584000001.0
2006-06-26 00:15:00,211.855,211.875,211.845,211.868,700999997.0
2006-06-26 00:30:00,211.86,211.873,211.665,211.704,570000000.0
2006-06-26 00:45:00,211.724,211.785,211.67,211.772,537000000.0
2006-06-26 01:00:00,211.779,211.962,211.767,211.875,801199999.0
2006-06-26 01:15:00,211.88,211.88,211.734,211.776,833600000.0
2006-06-26 01:30:00,211.784,211.805,211.719,211.793,653800001.0
2006-06-26 01:45:00,211.79,211.807,211.698,211.755,686300000.0
2006-06-26 02:00:00,211.744,211.88,211.684,211.738,718699997.0
2006-06-26 02:15:00,211.739,211.792,211.706,211.759,796300002.0
2006-06-26 02:30:00,211.755,211.918,211.721,211.742,749700002.0
2006-06-26 02:45:00,211.754,211.795,211.659,211.786,682799999.0
2006-06-26 03:00:00,211.777,211.842,211.684,211.762,677399998.0
2006-06-26 03:15:00,211.774,211.794,211.68,211.744,766900001.0
2006-06-26 03:30:00,211.729,211.801,211.713,211.797,689299999.0
2006-06-26 03:45:00,211.793,211.812,211.75,211.77,792000005.0
2006-06-26 04:00:00,211.765,211.8,211.743,211.778,777599999.0
2006-06-26 04:15:00,211.778,211.854,211.754,211.808,810100001.0
2006-06-26 04:30:00,211.827,211.913,211.787,211.87,726300003.0
2006-06-26 04:45:00,211.857,211.974,211.835,211.959,698200000.0
2006-06-26 05:00:00,211.966,211.976,211.81,211.852,790700000.0
2006-06-26 05:15:00,211.842,211.891,211.833,211.846,732400002.0
2006-06-26 05:30:00,211.848,211.867,211.817,211.856,600600002.0
2006-06-26 05:45:00,211.848,211.865,211.705,211.705,712199999.0
2006-06-26 06:00:00,211.7,211.783,211.67,211.685,748900001.0
2006-06-26 06:15:00,211.688,211.773,211.677,211.729,707399998.0
2006-06-26 06:30:00,211.725,211.771,211.701,211.755,596200000.0
2006-06-26 06:45:00,211.755,211.779,211.677,211.692,653099998.0
2006-06-26 07:00:00,211.681,211.713,211.65,211.677,755400000.0
2006-06-26 07:15:00,211.671,211.702,211.625,211.655,692499999.0
2006-06-26 07:30:00,211.651,211.672,211.61,211.627,677800001.0
2006-06-26 07:45:00,211.628,211.703,211.616,211.703,903600003.0
2006-06-26 08:00:00,211.713,211.811,211.696,211.737,637900001.0
2006-06-26 08:15:00,211.722,211.739,211.681,211.683,756899996.0
2006-06-26 08:30:00,211.677,211.753,211.635,211.735,818399997.0
2006-06-26 08:45:00,211.737,211.818,211.587,211.77,625799998.0
2006-06-26 09:00:00,211.774,211.917,211.729,211.786,687000000.0
2006-06-26 09:15:00,211.785,212.008,211.773,211.805,730999997.0
2006-06-26 09:30:00,211.785,211.84,211.764,211.814,739900001.0
2006-06-26 09:45:00,211.832,211.901,211.727,211.877,674999999.0
2006-06-26 10:00:00,211.876,211.929,211.841,211.913,727600002.0
2006-06-26 10:15:00,211.907,212.097,211.874,211.909,657099999.0
2006-06-26 10:30:00,211.912,212.081,211.882,212.05,597300001.0
2006-06-26 10:45:00,212.058,212.073,211.768,211.78,733400002.0
2006-06-26 11:00:00,211.788,211.988,211.784,211.917,658200003.0
2006-06-26 11:15:00,211.905,211.951,211.875,211.93,711800001.0
2006-06-26 11:30:00,211.925,211.982,211.838,211.855,777600004.0
2006-06-26 11:45:00,211.848,211.971,211.763,211.869,653100004.0
2006-06-26 12:00:00,211.899,211.956,211.699,211.74,833899999.0
2006-06-26 12:15:00,211.733,211.83,211.688,211.702,738300000.0
2006-06-26 12:30:00,211.694,211.724,211.601,211.665,850400006.0
2006-06-26 12:45:00,211.677,211.716,211.508,211.514,841300001.0
2006-06-26 13:00:00,211.498,211.544,211.452,211.48,923700000.0
2006-06-26 13:15:00,211.488,211.538,211.367,211.513,790600000.0
2006-06-26 13:30:00,211.5,211.565,211.447,211.534,730200001.0
2006-06-26 13:45:00,211.529,211.756,211.518,211.752,736500001.0
2006-06-26 14:00:00,211.737,211.761,211.666,211.715,698200002.0
2006-06-26 14:15:00,211.719,211.719,211.599,211.684,631799999.0
2006-06-26 14:30:00,211.682,211.793,211.627,211.659,688199999.0
2006-06-26 14:45:00,211.65,211.714,211.613,211.68,737799998.0
2006-06-26 15:00:00,211.664,211.664,211.54,211.635,736799999.0
2006-06-26 15:15:00,211.634,211.661,211.553,211.558,754699996.0
2006-06-26 15:30:00,211.563,211.666,211.55,211.649,704000000.0
2006-06-26 15:45:00,211.646,211.666,211.38,211.38,781100005.0
2006-06-26 16:00:00,211.337,211.588,211.276,211.513,641499999.0
2006-06-26 16:15:00,211.514,211.582,211.468,211.51,616199999.0
2006-06-26 16:30:00,211.501,211.54,211.447,211.489,791300000.0
2006-06-26 16:45:00,211.482,211.501,211.416,211.46,689400003.0
2006-06-26 17:00:00,211.467,211.576,211.451,211.509,794400004.0
2006-06-26 17:15:00,211.522,211.589,211.46,211.56,762800000.0
2006-06-26 17:30:00,211.543,211.601,211.466,211.548,662999999.0
2006-06-26 17:45:00,211.56,211.69,211.538,211.64,852099999.0
2006-06-26 18:00:00,211.657,211.741,211.612,211.732,7597900007.0
2006-06-26 18:15:00,211.733,211.805,211.621,211.802,8058000008.0
2006-06-26 18:30:00,211.822,211.901,211.809,211.867,4527499988.0
2006-06-26 18:45:00,211.865,211.88,211.796,211.85,3033600005.0
2006-06-26 19:00:00,211.853,211.91,211.733,211.767,2906900007.0
2006-06-26 19:15:00,211.778,211.856,211.709,211.765,3171700002.0
2006-06-26 19:30:00,211.769,211.9,211.726,211.842,3170399995.0
2006-06-26 19:45:00,211.847,211.882,211.82,211.822,2452999998.0
2006-06-26 20:00:00,211.82,211.956,211.77,211.945,2750700003.0
2006-06-26 20:15:00,211.948,212.025,211.917,212.002,3468600002.0
2006-06-26 20:30:00,212.025,212.073,211.987,212.011,4232300004.0
2006-06-26 20:45:00,212.017,212.094,211.999,212.065,3947699992.0
2006-06-26 21:00:00,212.061,212.1,212.035,212.077,2953899991.0
2006-06-26 21:15:00,212.081,212.109,212.054,212.093,2896300000.0
2006-06-26 21:30:00,212.084,212.084,211.988,212.036,1440700000.0
2006-06-26 21:45:00,212.044,212.079,211.923,211.963,1278299991.0
2006-06-26 22:00:00,211.959,212.008,211.885,211.924,1424900002.0
2006-06-26 22:15:00,211.928,211.972,211.881,211.952,1601300002.0
2006-06-26 22:30:00,211.948,212.013,211.914,212.002,1397699997.0
2006-06-26 22:45:00,212.013,212.065,211.945,211.97,1172300002.0
2006-06-26 23:00:00,211.987,212.052,211.926,212.01,822200001.0
2006-06-26 23:15:00,212.047,212.066,211.91,211.91,777400000.0
2006-06-26 23:30:00,211.925,211.975,211.905,211.95,817000000.0
2006-06-26 23:45:00,211.96,211.992,211.881,211.886,762799998.0
2006-06-27 00:00:00,211.899,211.975,211.867,211.951,609600000.0
2006-06-27 00:15:00,211.954,211.986,211.915,211.963,714400000.0
2006-06-27 00:30:00,211.956,211.96,211.832,211.875,589600000.0
2006-06-27 00:45:00,211.87,211.895,211.853,211.875,618599999.0
2006-06-27 01:00:00,211.887,211.942,211.813,211.868,764300002.0
2006-06-27 01:15:00,211.882,211.905,211.812,211.852,606400001.0
2006-06-27 01:30:00,211.851,211.872,211.783,211.807,670599999.0
2006-06-27 01:45:00,211.814,211.942,211.782,211.793,711100003.0
2006-06-27 02:00:00,211.782,211.946,211.782,211.853,774900000.0
2006-06-27 02:15:00,211.845,211.937,211.835,211.915,675699999.0
2006-06-27 02:30:00,211.918,211.995,211.9,211.995,828899998.0
2006-06-27 02:45:00,211.976,211.976,211.776,211.794,847699998.0
2006-06-27 03:00:00,211.78,211.824,211.628,211.694,694200001.0
2006-06-27 03:15:00,211.704,211.712,211.517,211.602,691700002.0
2006-06-27 03:30:00,211.584,211.623,211.521,211.563,734000001.0
2006-06-27 03:45:00,211.569,211.643,211.512,211.64,759200005.0
2006-06-27 04:00:00,211.628,211.658,211.563,211.616,799699999.0
2006-06-27 04:15:00,211.617,211.629,211.551,211.605,756099999.0
2006-06-27 04:30:00,211.603,211.62,211.542,211.588,744400002.0
2006-06-27 04:45:00,211.582,211.711,211.564,211.652,687800001.0
2006-06-27 05:00:00,211.663,211.715,211.63,211.663,914400003.0
2006-06-27 05:15:00,211.663,211.69,211.62,211.634,724599999.0
2006-06-27 05:30:00,211.653,211.719,211.63,211.678,665800002.0
2006-06-27 05:45:00,211.68,211.917,211.68,211.851,802499999.0
2006-06-27 06:00:00,211.855,211.969,211.823,211.872,737399999.0
2006-06-27 06:15:00,211.882,211.897,211.772,211.778,796000001.0
2006-06-27 06:30:00,211.768,211.858,211.746,211.784,629000000.0
2006-06-27 06:45:00,211.787,211.883,211.759,211.831,789399997.0
2006-06-27 07:00:00,211.834,211.867,211.814,211.857,740400000.0
2006-06-27 07:15:00,211.845,211.863,211.764,211.848,700399999.0
2006-06-27 07:30:00,211.838,211.906,211.829,211.895,793399996.0
2006-06-27 07:45:00,211.899,211.966,211.84,211.966,1020400001.0
2006-06-27 08:00:00,211.948,211.948,211.813,211.874,629900002.0
2006-06-27 08:15:00,211.886,211.924,211.843,211.888,858899996.0
2006-06-27 08:30:00,211.854,211.881,211.712,211.835,816400000.0
2006-06-27 08:45:00,211.829,211.878,211.651,211.676,833499999.0
2006-06-27 09:00:00,211.677,211.765,211.637,211.647,683799996.0
2006-06-27 09:15:00,211.649,211.762,211.619,211.735,753400000.0
2006-06-27 09:30:00,211.731,211.894,211.729,211.869,689900000.0
2006-06-27 09:45:00,211.899,211.91,211.779,211.82,640599999.0
2006-06-27 10:00:00,211.848,212.017,211.416,211.425,627900000.0
2006-06-27 10:15:00,211.458,211.723,211.458,211.627,859900000.0
2006-06-27 10:30:00,211.651,211.754,211.651,211.736,793500002.0
2006-06-27 10:45:00,211.758,211.838,211.685,211.838,788300001.0
2006-06-27 11:00:00,211.854,212.015,211.787,211.982,582400001.0
2006-06-27 11:15:00,211.983,211.983,211.883,211.942,779899999.0
2006-06-27 11:30:00,211.952,211.981,211.831,211.916,716300000.0
2006-06-27 11:45:00,211.921,212.068,211.916,211.995,727700001.0
2006-06-27 12:00:00,212.013,212.091,211.974,212.037,851299996.0
2006-06-27 12:15:00,212.033,212.3,212.023,212.188,703900002.0
2006-06-27 12:30:00,212.173,212.229,212.054,212.16,779100001.0
2006-06-27 12:45:00,212.162,212.237,212.064,212.185,861500001.0
2006-06-27 13:00:00,212.168,212.176,211.943,211.995,796500000.0
2006-06-27 13:15:00,211.983,212.062,211.892,211.928,744799999.0
2006-06-27 13:30:00,211.929,212.01,211.847,211.994,663199997.0
2006-06-27 13:45:00,211.98,212.028,211.89,212.002,770700001.0
2006-06-27 14:00:00,211.979,212.009,211.924,211.949,592100000.0
2006-06-27 14:15:00,211.918,212.023,211.802,211.974,713500003.0
2006-06-27 14:30:00,211.96,212.036,211.878,211.941,793900000.0
2006-06-27 14:45:00,211.952,211.977,211.746,211.746,841799999.0
2006-06-27 15:00:00,211.752,211.801,211.584,211.613,826099996.0
2006-06-27 15:15:00,211.581,211.654,211.408,211.45,708600002.0
2006-06-27 15:30:00,211.453,211.558,211.419,211.539,778700000.0
2006-06-27 15:45:00,211.533,211.643,211.5,211.626,721400000.0
2006-06-27 16:00:00,211.618,211.722,211.544,211.59,641000001.0
2006-06-27 16:15:00,211.603,211.913,211.599,211.904,776400003.0
2006-06-27 16:30:00,211.902,212.003,211.868,211.876,839299998.0
2006-06-27 16:45:00,211.867,211.924,211.823,211.837,740800000.0
2006-06-27 17:00:00,211.836,211.867,211.812,211.856,668300004.0
2006-06-27 17:15:00,211.864,211.924,211.828,211.896,763500002.0
2006-06-27 17:30:00,211.9,211.977,211.888,211.915,675100002.0
2006-06-27 17:45:00,211.912,212.009,211.852,211.979,748200004.0
2006-06-27 18:00:00,211.989,212.072,211.951,211.968,8169600005.0
2006-06-27 18:15:00,211.984,211.992,211.896,211.923,7666500008.0
2006-06-27 18:30:00,211.928,211.98,211.903,211.941,4404599990.0
2006-06-27 18:45:00,211.928,211.998,211.908,211.965,3116000001.0
2006-06-27 19:00:00,211.954,212.043,211.932,212.018,2834400000.0
2006-06-27 19:15:00,212.005,212.011,211.911,211.912,2942599995.0
2006-06-27 19:30:00,211.903,211.924,211.798,211.824,3382200002.0
2006-06-27 19:45:00,211.834,211.873,211.789,211.802,2480999998.0
2006-06-27 20:00:00,211.808,211.869,211.764,211.799,2816299997.0
2006-06-27 20:15:00,211.803,211.854,211.751,211.834,3305700003.0
2006-06-27 20:30:00,211.84,211.864,211.79,211.8,3787199999.0
2006-06-27 20:45:00,211.805,211.907,211.805,211.869,4187400008.0
2006-06-27 21:00:00,211.865,211.881,211.83,211.851,3095600002.0
2006-06-27 21:15:00,211.85,211.897,211.834,211.88,3033300001.0
2006-06-27 21:30:00,211.881,211.921,211.873,211.91,1269399999.0
2006-06-27 21:45:00,211.912,211.912,211.837,211.882,1349300001.0
2006-06-27 22:00:00,211.876,211.903,211.759,211.797,1608200003.0
2006-06-27 22:15:00,211.804,211.902,211.797,211.809,1535100001.0
2006-06-27 22:30:00,211.8,211.838,211.758,211.805,1565600000.0
2006-06-27 22:45:00,211.809,211.82,211.712,211.745,1004799998.0
2006-06-27 23:00:00,211.736,211.855,211.671,211.69,826199998.0
2006-06-27 23:15:00,211.728,211.861,211.695,211.833,727500003.0
2006-06-27 23:30:00,211.846,211.856,211.714,211.777,652099999.0
2006-06-27 23:45:00,211.785,211.825,211.673,211.709,622599999.0
2006-06-28 00:00:00,211.717,211.758,211.624,211.685,766700003.0
2006-06-28 00:15:00,211.689,211.772,211.688,211.738,720999999.0
2006-06-28 00:30:00,211.728,211.731,211.688,211.731,600399999.0
2006-06-28 00:45:00,211.733,211.809,211.73,211.757,628099998.0
2006-06-28 01:00:00,211.767,211.92,211.747,211.918,788300000.0
2006-06-28 01:15:00,211.948,211.982,211.744,211.801,702700003.0
2006-06-28 01:30:00,211.805,211.846,211.773,211.828,788500005.0
2006-06-28 01:45:00,211.83,211.916,211.763,211.875,897600000.0
2006-06-28 02:00:00,211.86,211.917,211.749,211.807,773500002.0
2006-06-28 02:15:00,211.811,211.901,211.778,211.877,757599999.0
2006-06-28 02:30:00,211.88,211.91,211.799,211.836,848400000.0
2006-06-28 02:45:00,211.812,211.835,211.689,211.721,806799999.0
2006-06-28 03:00:00,211.7,211.877,211.666,211.82,732700001.0
2006-06-28 03:15:00,211.836,211.862,211.596,211.693,764599998.0
2006-06-28 03:30:00,211.684,211.727,211.642,211.649,691500000.0
2006-06-28 03:45:00,211.639,211.799,211.639,211.797,663299999.0
2006-06-28 04:00:00,211.806,211.843,211.741,211.776,786300000.0
2006-06-28 04:15:00,211.782,211.788,211.709,211.709,700900000.0
2006-06-28 04:30:00,211.707,211.75,211.645,211.688,627799998.0
2006-06-28 04:45:00,211.68,211.696,211.624,211.644,795600001.0
2006-06-28 05:00:00,211.643,211.708,211.613,211.684,622100001.0
2006-06-28 05:15:00,211.683,211.767,211.654,211.738,779399999.0
2006-06-28 05:30:00,211.759,211.769,211.663,211.679,861900003.0
2006-06-28 05:45:00,211.689,211.728,211.643,211.643,710600002.0
2006-06-28 06:00:00,211.633,211.667,211.583,211.616,668600001.0
2006-06-28 06:15:00,211.626,211.671,211.595,211.622,672599997.0
2006-06-28 06:30:00,211.614,211.76,211.589,211.756,732500002.0
2006-06-28 06:45:00,211.757,211.771,211.68,211.756,708099999.0
2006-06-28 07:00:00,211.757,211.786,211.7,211.758,767899997.0
2006-06-28 07:15:00,211.747,211.801,211.728,211.801,765899998.0
2006-06-28 07:30:00,211.806,211.883,211.789,211.845,707500003.0
2006-06-28 07:45:00,211.85,211.9,211.835,211.848,840200000.0
2006-06-28 08:00:00,211.847,211.894,211.683,211.731,636199999.0
2006-06-28 08:15:00,211.717,211.72,211.585,211.658,733699998.0
2006-06-28 08:30:00,211.66,211.748,211.642,211.669,844100003.0
2006-06-28 08:45:00,211.641,211.725,211.59,211.604,737000001.0
2006-06-28 09:00:00,211.604,211.625,211.464,211.531,611500000.0
2006-06-28 09:15:00,211.536,211.568,211.349,211.425,767400000.0
2006-06-28 09:30:00,211.423,211.563,211.417,211.525,763199997.0
2006-06-28 09:45:00,211.53,211.587,211.456,211.531,794700000.0
2006-06-28 10:00:00,211.551,211.595,211.396,211.553,595899999.0
2006-06-28 10:15:00,211.567,211.567,211.344,211.379,609499999.0
2006-06-28 10:30:00,211.393,211.44,211.271,211.383,962700000.0
2006-06-28 10:45:00,211.393,211.637,211.333,211.625,790600001.0
2006-06-28 11:00:00,211.646,211.66,211.55,211.606,692800002.0
2006-06-28 11:15:00,211.606,211.667,211.478,211.511,650600001.0
2006-06-28 11:30:00,211.512,211.55,211.445,211.47,815600002.0
2006-06-28 11:45:00,211.455,211.523,211.417,211.477,635599998.0
2006-06-28 12:00:00,211.485,211.742,211.451,211.742,801600002.0
2006-06-28 12:15:00,211.746,211.803,211.594,211.694,727300003.0
2006-06-28 12:30:00,211.685,211.772,211.672,211.746,830200003.0
2006-06-28 12:45:00,211.743,211.801,211.577,211.686,732600001.0
2006-06-28 13:00:00,211.689,211.714,211.612,211.701,782699998.0
2006-06-28 13:15:00,211.698,211.778,211.637,211.692,832500000.0
2006-06-28 13:30:00,211.689,211.822,211.674,211.709,712300002.0
2006-06-28 13:45:00,211.698,211.772,211.652,211.661,717900001.0
2006-06-28 14:00:00,211.648,211.692,211.594,211.616,716999996.0
2006-06-28 14:15:00,211.628,211.662,211.474,211.52,679199998.0
2006-06-28 14:30:00,211.521,211.626,211.47,211.491,699600001.0
2006-06-28 14:45:00,211.502,211.529,211.335,211.453,668800000.0
2006-06-28 15:00:00,211.469,211.588,211.435,211.561,794300006.0
2006-06-28 15:15:00,211.567,211.621,211.379,211.415,759000000.0
2006-06-28 15:30:00,211.415,211.508,211.376,211.388,786900000.0
2006-06-28 15:45:00,211.383,211.448,211.362,211.413,633200001.0
2006-06-28 16:00:00,211.396,211.444,211.275,211.308,714699999.0
2006-06-28 16:15:00,211.319,211.42,211.281,211.33,566600000.0
2006-06-28 16:30:00,211.32,211.402,211.167,211.19,852500000.0
2006-06-28 16:45:00,211.186,211.265,211.118,211.186,809400002.0
2006-06-28 17:00:00,211.193,211.347,211.125,211.239,694900003.0
2006-06-28 17:15:00,211.245,211.342,211.138,211.174,588699999.0
2006-06-28 17:30:00,211.16,211.238,211.122,211.188,690900003.0
2006-06-28 17:45:00,211.193,211.359,211.142,211.359,738600001.0
2006-06-28 18:00:00,211.376,211.478,211.34,211.467,7951200017.0
2006-06-28 18:15:00,211.478,211.619,211.431,211.502,7705199998.0
2006-06-28 18:30:00,211.501,211.535,211.463,211.5,4541500001.0
2006-06-28 18:45:00,211.5,211.619,211.46,211.549,2944500004.0
2006-06-28 19:00:00,211.541,211.575,211.499,211.54,2763700004.0
2006-06-28 19:15:00,211.55,211.574,211.388,211.393,3173200003.0
2006-06-28 19:30:00,211.389,211.431,211.346,211.347,3041700005.0
2006-06-28 19:45:00,211.345,211.48,211.321,211.395,2353300000.0
2006-06-28 20:00:00,211.407,211.512,211.406,211.472,2547199999.0
2006-06-28 20:15:00,211.478,211.592,211.366,211.546,3508599999.0
2006-06-28 20:30:00,211.554,211.649,211.524,211.626,3857700002.0
2006-06-28 20:45:00,211.63,211.691,211.566,211.639,3916500002.0
2006-06-28 21:00:00,211.637,211.739,211.622,211.697,2819499998.0
2006-06-28 21:15:00,211.701,211.743,211.684,211.721,3162400012.0
2006-06-28 21:30:00,211.724,211.789,211.685,211.73,1394700003.0
2006-06-28 21:45:00,211.735,211.767,211.671,211.675,1290600004.0
2006-06-28 22:00:00,211.67,211.705,211.582,211.638,1523000005.0
2006-06-28 22:15:00,211.638,211.695,211.611,211.68,1629899997.0
2006-06-28 22:30:00,211.683,211.754,211.676,211.716,1494500002.0
2006-06-28 22:45:00,211.724,211.805,211.717,211.795,1120000002.0
2006-06-28 23:00:00,211.772,211.772,211.601,211.64,848400004.0
2006-06-28 23:15:00,211.643,211.717,211.56,211.639,724700001.0
2006-06-28 23:30:00,211.682,211.789,211.626,211.67,959300002.0
2006-06-28 23:45:00,211.675,211.7,211.628,211.678,721200002.0
2006-06-29 00:00:00,211.684,211.684,211.557,211.567,744100001.0
2006-06-29 00:15:00,211.563,211.627,211.553,211.587,794699998.0
2006-06-29 00:30:00,211.585,211.603,211.566,211.579,601700001.0
2006-06-29 00:45:00,211.565,211.601,211.532,211.545,592800000.0
2006-06-29 01:00:00,211.558,211.602,211.512,211.563,790100001.0
2006-06-29 01:15:00,211.589,211.613,211.504,211.527,805400002.0
2006-06-29 01:30:00,211.537,211.561,211.406,211.457,680500001.0
2006-06-29 01:45:00,211.46,211.601,211.389,211.451,693499999.0
2006-06-29 02:00:00,211.466,211.618,211.454,211.615,808100001.0
2006-06-29 02:15:00,211.607,211.771,211.6,211.725,685400002.0
2006-06-29 02:30:00,211.725,211.759,211.677,211.715,760399999.0
2006-06-29 02:45:00,211.703,211.81,211.662,211.663,894900000.0
2006-06-29 03:00:00,211.65,211.896,211.618,211.819,637699999.0
2006-06-29 03:15:00,211.832,211.855,211.676,211.692,725399999.0
2006-06-29 03:30:00,211.675,211.675,211.605,211.657,649599998.0
2006-06-29 03:45:00,211.664,211.742,211.664,211.709,755000001.0
2006-06-29 04:00:00,211.7,211.723,211.597,211.712,845900000.0
2006-06-29 04:15:00,211.715,211.753,211.665,211.708,656400000.0
2006-06-29 04:30:00,211.711,211.762,211.681,211.739,554400000.0
2006-06-29 04:45:00,211.731,211.75,211.686,211.717,645399999.0
2006-06-29 05:00:00,211.714,211.746,211.686,211.694,789999997.0
2006-06-29 05:15:00,211.691,211.726,211.67,211.688,762099999.0
2006-06-29 05:30:00,211.708,211.713,211.659,211.7,739500002.0
2006-06-29 05:45:00,211.705,211.728,211.588,211.606,771600002.0
2006-06-29 06:00:00,211.604,211.665,211.579,211.645,652800002.0
2006-06-29 06:15:00,211.644,211.671,211.603,211.635,814599999.0
2006-06-29 06:30:00,211.639,211.683,211.63,211.681,704700003.0
2006-06-29 06:45:00,211.682,211.715,211.663,211.703,769299996.0
2006-06-29 07:00:00,211.699,211.721,211.554,211.601,769399999.0
2006-06-29 07:15:00,211.599,211.7,211.568,211.675,890099998.0
2006-06-29 07:30:00,211.67,211.683,211.622,211.662,728899998.0
2006-06-29 07:45:00,211.668,211.707,211.599,211.669,808699999.0
2006-06-29 08:00:00,211.68,211.791,211.654,211.712,705299999.0
2006-06-29 08:15:00,211.707,211.776,211.598,211.717,726100002.0
2006-06-29 08:30:00,211.725,211.788,211.63,211.655,805099999.0
2006-06-29 08:45:00,211.653,211.707,211.603,211.707,653199999.0
2006-06-29 09:00:00,211.712,211.731,211.609,211.618,746700003.0
2006-06-29 09:15:00,211.622,211.622,211.459,211.542,831900000.0
2006-06-29 09:30:00,211.539,211.545,211.424,211.442,819799999.0
2006-06-29 09:45:00,211.445,211.449,211.353,211.371,780000002.0
2006-06-29 10:00:00,211.376,211.41,211.314,211.406,696300000.0
2006-06-29 10:15:00,211.406,211.424,211.206,211.206,803000001.0
2006-06-29 10:30:00,211.194,211.415,211.139,211.371,816599995.0
2006-06-29 10:45:00,211.378,211.385,211.268,211.284,639100001.0
2006-06-29 11:00:00,211.287,211.316,211.193,211.256,747500000.0
2006-06-29 11:15:00,211.241,211.363,211.174,211.289,763899999.0
2006-06-29 11:30:00,211.288,211.316,211.2,211.227,764900001.0
2006-06-29 11:45:00,211.187,211.227,210.926,210.985,878000001.0
2006-06-29 12:00:00,210.996,211.09,210.948,211.057,755100001.0
2006-06-29 12:15:00,211.054,211.081,210.986,211.001,790600000.0
2006-06-29 12:30:00,210.994,211.018,210.903,210.947,784000005.0
2006-06-29 12:45:00,210.952,211.031,210.895,211.031,708700001.0
2006-06-29 13:00:00,211.031,211.04,210.963,210.977,746600002.0
2006-06-29 13:15:00,210.968,210.988,210.864,210.952,821600003.0
2006-06-29 13:30:00,210.937,210.983,210.911,210.98,795899998.0
2006-06-29 13:45:00,210.961,211.1,210.957,211.1,724599999.0
2006-06-29 14:00:00,211.086,211.297,211.086,211.2,631399999.0
2006-06-29 14:15:00,211.205,211.252,211.06,211.064,763700000.0
2006-06-29 14:30:00,211.035,211.249,211.035,211.247,771599997.0
2006-06-29 14:45:00,211.255,211.32,211.119,211.165,762100003.0
2006-06-29 15:00:00,211.16,211.187,210.671,210.671,644899997.0
2006-06-29 15:15:00,210.649,210.775,210.633,210.717,803799999.0
2006-06-29 15:30:00,210.726,210.805,210.671,210.7,803800001.0
2006-06-29 15:45:00,210.705,210.779,210.47,210.579,670199998.0
2006-06-29 16:00:00,210.562,210.607,210.408,210.458,615399997.0
2006-06-29 16:15:00,210.479,210.552,210.398,210.519,807300001.0
2006-06-29 16:30:00,210.51,210.548,210.434,210.517,734999999.0
2006-06-29 16:45:00,210.514,210.571,210.441,210.458,887100002.0
2006-06-29 17:00:00,210.458,210.547,210.359,210.403,811400001.0
2006-06-29 17:15:00,210.409,210.409,210.108,210.257,693699997.0
2006-06-29 17:30:00,210.249,210.344,210.176,210.259,617999999.0
2006-06-29 17:45:00,210.269,210.326,210.21,210.294,756899998.0
2006-06-29 18:00:00,210.317,210.35,210.18,210.216,8422699991.0
2006-06-29 18:15:00,210.225,210.318,210.201,210.269,7381900010.0
2006-06-29 18:30:00,210.278,210.422,210.247,210.247,4583099999.0
2006-06-29 18:45:00,210.245,210.378,210.227,210.345,3388400000.0
2006-06-29 19:00:00,210.343,210.424,210.314,210.382,2850000002.0
2006-06-29 19:15:00,210.38,210.427,210.334,210.392,3141800004.0
2006-06-29 19:30:00,210.393,210.482,210.239,210.311,3387099998.0
2006-06-29 19:45:00,210.315,210.421,210.274,210.311,2346999998.0
2006-06-29 20:00:00,210.296,210.371,210.175,210.179,2785999998.0
2006-06-29 20:15:00,210.185,210.548,210.17,210.327,3488300000.0
2006-06-29 20:30:00,210.335,210.712,210.334,210.527,3875399995.0
2006-06-29 20:45:00,210.52,210.52,210.248,210.374,3722000003.0
2006-06-29 21:00:00,210.375,210.429,210.306,210.368,3006600007.0
2006-06-29 21:15:00,210.36,210.36,209.89,210.032,3021600005.0
2006-06-29 21:30:00,210.023,210.059,209.933,209.976,1546400003.0
2006-06-29 21:45:00,209.975,210.134,209.967,210.104,1208199999.0
2006-06-29 22:00:00,210.097,210.319,210.097,210.28,1538899999.0
2006-06-29 22:15:00,210.279,210.407,210.237,210.356,1500500001.0
2006-06-29 22:30:00,210.352,210.496,210.345,210.415,1371300001.0
2006-06-29 22:45:00,210.427,210.536,210.404,210.475,926500000.0
2006-06-29 23:00:00,210.461,210.541,210.377,210.408,973900001.0
2006-06-29 23:15:00,210.435,210.454,210.178,210.254,780900002.0
2006-06-29 23:30:00,210.255,210.335,210.14,210.183,753200002.0
2006-06-29 23:45:00,210.19,210.194,210.092,210.179,666499999.0
2006-06-30 00:00:00,210.177,210.231,210.104,210.155,580300002.0
2006-06-30 00:15:00,210.14,210.27,210.106,210.163,823100000.0
2006-06-30 00:30:00,210.164,210.35,210.161,210.339,613299999.0
2006-06-30 00:45:00,210.329,210.464,210.289,210.464,707600001.0
2006-06-30 01:00:00,210.459,210.511,210.418,210.455,779999999.0
2006-06-30 01:15:00,210.474,210.49,210.366,210.413,670200000.0
2006-06-30 01:30:00,210.429,210.431,210.096,210.332,797899999.0
2006-06-30 01:45:00,210.323,210.454,210.308,210.415,701899998.0
2006-06-30 02:00:00,210.412,210.457,210.344,210.371,696700002.0
2006-06-30 02:15:00,210.375,210.52,210.363,210.505,691200003.0
2006-06-30 02:30:00,210.497,210.511,210.433,210.503,768499998.0
2006-06-30 02:45:00,210.498,210.499,210.378,210.449,823899998.0
2006-06-30 03:00:00,210.446,210.478,210.34,210.354,784799996.0
2006-06-30 03:15:00,210.357,210.461,210.337,210.455,693400000.0
2006-06-30 03:30:00,210.449,210.718,210.431,210.665,867700002.0
2006-06-30 03:45:00,210.655,210.729,210.6,210.626,685500000.0
2006-06-30 04:00:00,210.613,210.684,210.545,210.638,877700000.0
2006-06-30 04:15:00,210.634,210.634,210.455,210.518,701799997.0
2006-06-30 04:30:00,210.531,210.631,210.514,210.6,704400000.0
2006-06-30 04:45:00,210.59,210.647,210.542,210.603,701900002.0
2006-06-30 05:00:00,210.595,210.627,210.521,210.578,838600001.0
2006-06-30 05:15:00,210.558,210.617,210.519,210.561,813099998.0
2006-06-30 05:30:00,210.585,210.615,210.502,210.531,611600000.0
2006-06-30 05:45:00,210.532,210.724,210.457,210.698,630300002.0
2006-06-30 06:00:00,210.715,210.792,210.636,210.655,789599998.0
2006-06-30 06:15:00,210.664,210.684,210.577,210.612,842300001.0
2006-06-30 06:30:00,210.605,210.64,210.571,210.616,758100002.0
2006-06-30 06:45:00,210.623,210.623,210.494,210.542,725400000.0
2006-06-30 07:00:00,210.526,210.562,210.482,210.553,832300004.0
2006-06-30 07:15:00,210.545,210.649,210.482,210.593,746400000.0
2006-06-30 07:30:00,210.605,210.608,210.379,210.4,775999999.0
2006-06-30 07:45:00,210.404,210.499,210.106,210.133,880800002.0
2006-06-30 08:00:00,210.17,210.358,210.13,210.135,682100001.0
2006-06-30 08:15:00,210.116,210.283,209.987,210.157,728000001.0
2006-06-30 08:30:00,210.156,210.26,210.073,210.121,866700000.0
2006-06-30 08:45:00,210.143,210.301,210.092,210.165,691399999.0
2006-06-30 09:00:00,210.151,210.217,210.082,210.109,674599998.0
2006-06-30 09:15:00,210.127,210.133,209.822,209.88,695399999.0
2006-06-30 09:30:00,209.884,210.001,209.848,209.97,817100001.0
2006-06-30 09:45:00,209.986,210.024,209.837,209.849,774699999.0
2006-06-30 10:00:00,209.85,210.023,209.85,209.966,793900002.0
2006-06-30 10:15:00,209.97,210.136,209.951,209.987,636200002.0
2006-06-30 10:30:00,210.012,210.372,210.012,210.219,814100001.0
2006-06-30 10:45:00,210.252,210.345,210.221,210.256,733500002.0
2006-06-30 11:00:00,210.275,210.345,210.255,210.3,624900000.0
2006-06-30 11:15:00,210.285,210.323,210.168,210.168,688999998.0
2006-06-30 11:30:00,210.142,210.247,210.015,210.206,944600001.0
2006-06-30 11:45:00,210.193,210.205,209.947,209.98,747400000.0
2006-06-30 12:00:00,209.996,210.095,209.973,210.095,754200002.0
2006-06-30 12:15:00,210.107,210.273,210.084,210.212,823500000.0
2006-06-30 12:30:00,210.217,210.373,210.203,210.351,738700001.0
2006-06-30 12:45:00,210.346,210.374,210.202,210.229,778900003.0
2006-06-30 13:00:00,210.223,210.286,210.165,210.231,773000001.0
2006-06-30 13:15:00,210.24,210.426,210.222,210.349,771400001.0
2006-06-30 13:30:00,210.332,210.465,210.318,210.442,739499996.0
2006-06-30 13:45:00,210.433,210.615,210.433,210.558,765699999.0
2006-06-30 14:00:00,210.567,210.634,210.494,210.54,759000001.0
2006-06-30 14:15:00,210.55,210.808,210.55,210.655,770000000.0
2006-06-30 14:30:00,210.622,210.721,210.372,210.432,762399997.0
2006-06-30 14:45:00,210.426,210.792,210.424,210.788,858400002.0
2006-06-30 15:00:00,210.774,210.877,210.667,210.685,696599997.0
2006-06-30 15:15:00,210.689,210.864,210.672,210.825,766700002.0
2006-06-30 15:30:00,210.819,210.954,210.806,210.847,695999999.0
2006-06-30 15:45:00,210.839,210.944,210.722,210.727,701300001.0
2006-06-30 16:00:00,210.745,210.989,210.745,210.91,604100001.0
2006-06-30 16:15:00,210.906,211.046,210.866,211.001,712399998.0
2006-06-30 16:30:00,210.986,211.156,210.952,211.108,797000000.0
2006-06-30 16:45:00,211.101,211.425,211.068,211.384,1021900003.0
2006-06-30 17:00:00,211.363,211.395,211.254,211.287,809600003.0
2006-06-30 17:15:00,211.276,211.513,211.185,211.513,705899999.0
2006-06-30 17:30:00,211.529,211.741,211.498,211.528,703900000.0
2006-06-30 17:45:00,211.534,211.735,211.519,211.68,638499999.0
2006-06-30 18:00:00,211.702,211.706,211.526,211.527,7720400002.0
2006-06-30 18:15:00,211.528,211.663,211.493,211.555,7564299999.0
2006-06-30 18:30:00,211.549,211.598,211.478,211.494,4379199999.0
2006-06-30 18:45:00,211.498,211.577,211.368,211.369,2976100004.0
2006-06-30 19:00:00,211.361,211.455,211.356,211.405,2899299996.0
2006-06-30 19:15:00,211.41,211.439,211.329,211.334,3029499995.0
2006-06-30 19:30:00,211.327,211.386,211.263,211.301,3471100000.0
2006-06-30 19:45:00,211.306,211.384,211.269,211.296,2431600000.0
2006-06-30 20:00:00,211.301,211.413,211.273,211.387,2818199998.0
2006-06-30 20:15:00,211.391,211.498,211.307,211.355,3510999997.0
2006-06-30 20:30:00,211.354,211.465,211.325,211.427,4019499998.0
2006-06-30 20:45:00,211.434,211.521,211.404,211.422,4029000005.0
2006-06-30 21:00:00,211.403,211.488,211.348,211.433,3067400000.0
2006-06-30 21:15:00,211.426,211.541,211.388,211.401,2834399999.0
2006-06-30 21:30:00,211.406,211.514,211.395,211.441,1322599997.0
2006-06-30 21:45:00,211.45,211.634,211.45,211.574,1127100002.0
2006-06-30 22:00:00,211.565,211.65,211.505,211.607,1435599997.0
2006-06-30 22:15:00,211.61,211.708,211.61,211.62,1461700000.0
2006-06-30 22:30:00,211.611,211.642,211.567,211.615,1350299997.0
2006-06-30 22:45:00,211.619,211.639,211.436,211.465,1086399996.0
2006-07-02 23:00:00,211.257,211.307,211.14,211.179,721799999.0
2006-07-02 23:15:00,211.166,211.255,211.103,211.198,850899998.0
2006-07-02 23:30:00,211.206,211.289,211.172,211.194,822700000.0
2006-07-02 23:45:00,211.182,211.245,211.103,211.185,754300000.0
2006-07-03 00:00:00,211.165,211.439,211.1,211.175,668500000.0
2006-07-03 00:15:00,211.173,211.19,211.136,211.16,661499999.0
2006-07-03 00:30:00,211.16,211.196,211.15,211.195,709800001.0
2006-07-03 00:45:00,211.181,211.192,211.065,211.069,701500001.0
2006-07-03 01:00:00,211.07,211.157,211.059,211.109,720499997.0
2006-07-03 01:15:00,211.125,211.155,211.032,211.045,647699999.0
2006-07-03 01:30:00,211.055,211.12,211.024,211.037,698699998.0
2006-07-03 01:45:00,211.034,211.034,210.978,210.995,793599999.0
2006-07-03 02:00:00,210.985,211.015,210.761,210.831,689900002.0
2006-07-03 02:15:00,210.857,211.023,210.842,211.0,851900006.0
2006-07-03 02:30:00,211.019,211.247,211.015,211.229,758200001.0
2006-07-03 02:45:00,211.223,211.352,211.205,211.315,790800002.0
2006-07-03 03:00:00,211.305,211.488,211.26,211.45,828500004.0
2006-07-03 03:15:00,211.455,211.62,211.42,211.537,708700000.0
2006-07-03 03:30:00,211.538,211.617,211.47,211.504,891500000.0
2006-07-03 03:45:00,211.504,211.506,211.448,211.499,633600002.0
2006-07-03 04:00:00,211.495,211.545,211.424,211.532,813500003.0
2006-07-03 04:15:00,211.536,211.538,211.467,211.495,735299998.0
2006-07-03 04:30:00,211.517,211.552,211.487,211.52,617100001.0
2006-07-03 04:45:00,211.51,211.528,211.45,211.522,703100002.0
2006-07-03 05:00:00,211.522,211.582,211.477,211.573,771900002.0
2006-07-03 05:15:00,211.571,211.623,211.505,211.543,753200000.0
2006-07-03 05:30:00,211.558,211.558,211.451,211.483,680400004.0
2006-07-03 05:45:00,211.482,211.493,211.344,211.358,717000000.0
2006-07-03 06:00:00,211.362,211.375,211.241,211.323,630799999.0
2006-07-03 06:15:00,211.334,211.337,211.276,211.323,689100000.0
2006-07-03 06:30:00,211.316,211.349,211.285,211.332,735799998.0
2006-07-03 06:45:00,211.339,211.357,211.257,211.287,654100002.0
2006-07-03 07:00:00,211.28,211.305,211.175,211.209,740800001.0
2006-07-03 07:15:00,211.216,211.322,211.208,211.3,949100002.0
2006-07-03 07:30:00,211.3,211.461,211.279,211.445,615200000.0
2006-07-03 07:45:00,211.459,211.526,211.427,211.525,751700001.0
2006-07-03 08:00:00,211.522,211.529,211.441,211.477,612000002.0
2006-07-03 08:15:00,211.463,211.534,211.394,211.47,681299997.0
2006-07-03 08:30:00,211.449,211.603,211.386,211.532,751199998.0
2006-07-03 08:45:00,211.532,211.596,211.477,211.485,763299999.0
2006-07-03 09:00:00,211.484,211.505,211.321,211.332,698799999.0
2006-07-03 09:15:00,211.333,211.388,211.247,211.248,808900001.0
2006-07-03 09:30:00,211.243,211.285,211.092,211.138,674400001.0
2006-07-03 09:45:00,211.15,211.343,211.107,211.326,666199999.0
2006-07-03 10:00:00,211.325,211.325,211.195,211.3,716500000.0
2006-07-03 10:15:00,211.306,211.407,211.184,211.404,685099997.0
2006-07-03 10:30:00,211.415,211.608,211.415,211.523,845899999.0
2006-07-03 10:45:00,211.533,211.552,211.43,211.484,778699998.0
2006-07-03 11:00:00,211.479,211.56,211.461,211.547,660699999.0
2006-07-03 11:15:00,211.536,211.558,211.381,211.384,710200004.0
2006-07-03 11:30:00,211.39,211.616,211.379,211.589,668299999.0
2006-07-03 11:45:00,211.575,211.652,211.464,211.528,629399998.0
2006-07-03 12:00:00,211.541,211.68,211.423,211.65,703899997.0
2006-07-03 12:15:00,211.647,211.857,211.577,211.605,681999999.0
2006-07-03 12:30:00,211.614,211.797,211.614,211.716,766899999.0
2006-07-03 12:45:00,211.712,211.786,211.603,211.712,797700004.0
2006-07-03 13:00:00,211.706,211.755,211.589,211.606,739100002.0
2006-07-03 13:15:00,211.596,211.702,211.58,211.639,719499999.0
2006-07-03 13:30:00,211.622,211.633,211.512,211.575,717700002.0
2006-07-03 13:45:00,211.567,211.583,211.443,211.447,560199999.0
2006-07-03 14:00:00,211.428,211.541,211.38,211.501,707400002.0
2006-07-03 14:15:00,211.504,211.507,211.331,211.357,683899999.0
2006-07-03 14:30:00,211.333,211.52,211.298,211.52,613000002.0
2006-07-03 14:45:00,211.511,211.637,211.475,211.605,747699998.0
2006-07-03 15:00:00,211.603,211.682,211.577,211.642,809099997.0
2006-07-03 15:15:00,211.647,211.757,211.637,211.705,668800001.0
2006-07-03 15:30:00,211.712,211.722,211.627,211.633,642199997.0
2006-07-03 15:45:00,211.598,211.713,211.598,211.628,684999999.0
2006-07-03 16:00:00,211.635,211.756,211.528,211.588,678800001.0
2006-07-03 16:15:00,211.627,211.697,211.51,211.586,833099998.0
2006-07-03 16:30:00,211.581,211.628,211.4,211.547,836999998.0
2006-07-03 16:45:00,211.545,211.629,211.458,211.493,889800001.0
2006-07-03 17:00:00,211.484,211.592,211.269,211.28,696499999.0
2006-07-03 17:15:00,211.274,211.449,211.233,211.429,835099998.0
2006-07-03 17:30:00,211.424,211.444,211.245,211.279,655200000.0
2006-07-03 17:45:00,211.287,211.511,211.268,211.487,764000000.0
2006-07-03 18:00:00,211.499,211.502,211.368,211.482,7777599995.0
2006-07-03 18:15:00,211.48,211.551,211.386,211.439,7818100006.0
2006-07-03 18:30:00,211.462,211.507,211.327,211.327,4606399996.0
2006-07-03 18:45:00,211.321,211.332,211.082,211.113,3158099999.0
2006-07-03 19:00:00,211.102,211.228,210.996,211.202,3048300010.0
2006-07-03 19:15:00,211.217,211.294,211.207,211.254,2970600000.0
2006-07-03 19:30:00,211.254,211.287,211.216,211.246,3329700000.0
2006-07-03 19:45:00,211.254,211.302,211.202,211.272,2454700009.0
2006-07-03 20:00:00,211.282,211.301,211.15,211.154,2952900007.0
2006-07-03 20:15:00,211.163,211.267,211.117,211.143,3800100009.0
2006-07-03 20:30:00,211.148,211.169,211.095,211.144,4033100003.0
2006-07-03 20:45:00,211.15,211.194,211.12,211.178,3983900002.0
2006-07-03 21:00:00,211.185,211.283,211.161,211.277,2807500006.0
2006-07-03 21:15:00,211.272,211.296,211.235,211.259,2987300000.0
2006-07-03 21:30:00,211.26,211.267,211.137,211.158,1353199996.0
2006-07-03 21:45:00,211.186,211.294,211.175,211.29,1345900001.0
2006-07-03 22:00:00,211.28,211.296,211.203,211.25,1674600001.0
2006-07-03 22:15:00,211.25,211.273,211.213,211.219,1409199999.0
2006-07-03 22:30:00,211.217,211.263,211.103,211.216,1207800001.0
2006-07-03 22:45:00,211.225,211.255,211.188,211.205,1063000000.0
2006-07-03 23:00:00,211.207,211.217,211.081,211.162,761599999.0
2006-07-03 23:15:00,211.185,211.251,211.149,211.172,713499999.0
2006-07-03 23:30:00,211.196,211.3,211.15,211.29,800999999.0
2006-07-03 23:45:00,211.301,211.354,211.246,211.296,578199998.0
2006-07-04 00:00:00,211.325,211.402,211.294,211.344,739500000.0
2006-07-04 00:15:00,211.352,211.375,211.28,211.307,747100002.0
2006-07-04 00:30:00,211.302,211.42,211.283,211.387,655100002.0
2006-07-04 00:45:00,211.372,211.433,211.355,211.356,728199999.0
2006-07-04 01:00:00,211.365,211.428,211.355,211.393,617100000.0
2006-07-04 01:15:00,211.398,211.423,211.282,211.36,731500001.0
2006-07-04 01:30:00,211.362,211.46,211.322,211.453,664100005.0
2006-07-04 01:45:00,211.458,211.473,211.275,211.302,659700000.0
2006-07-04 02:00:00,211.296,211.399,211.276,211.398,828600002.0
2006-07-04 02:15:00,211.4,211.465,211.373,211.38,692800000.0
2006-07-04 02:30:00,211.371,211.391,211.288,211.288,707600001.0
2006-07-04 02:45:00,211.267,211.319,211.169,211.278,743500000.0
2006-07-04 03:00:00,211.267,211.306,211.175,211.278,628400000.0
2006-07-04 03:15:00,211.286,211.313,211.231,211.272,840000005.0
2006-07-04 03:30:00,211.264,211.28,211.07,211.08,853400002.0
2006-07-04 03:45:00,211.081,211.135,210.999,211.058,715300002.0
2006-07-04 04:00:00,211.057,211.244,211.057,211.227,843700001.0
2006-07-04 04:15:00,211.238,211.385,211.201,211.29,691099998.0
2006-07-04 04:30:00,211.292,211.3,211.171,211.202,637200001.0
2006-07-04 04:45:00,211.19,211.234,211.179,211.2,815800000.0
2006-07-04 05:00:00,211.211,211.231,211.15,211.161,931400001.0
2006-07-04 05:15:00,211.163,211.185,211.092,211.113,806599994.0
2006-07-04 05:30:00,211.12,211.191,211.105,211.179,746200000.0
2006-07-04 05:45:00,211.188,211.217,211.16,211.163,762099999.0
2006-07-04 06:00:00,211.16,211.245,211.133,211.236,672200000.0
2006-07-04 06:15:00,211.23,211.268,211.219,211.245,873700002.0
2006-07-04 06:30:00,211.253,211.313,211.24,211.307,779500001.0
2006-07-04 06:45:00,211.315,211.331,211.272,211.305,659400002.0
2006-07-04 07:00:00,211.292,211.399,211.256,211.394,716800000.0
2006-07-04 07:15:00,211.397,211.437,211.301,211.301,764099997.0
2006-07-04 07:30:00,211.282,211.33,211.275,211.306,643499998.0
2006-07-04 07:45:00,211.31,211.348,211.296,211.322,774300000.0
2006-07-04 08:00:00,211.322,211.346,211.257,211.257,715599998.0
2006-07-04 08:15:00,211.242,211.33,211.161,211.255,653900003.0
2006-07-04 08:30:00,211.26,211.317,211.135,211.135,739900002.0
2006-07-04 08:45:00,211.121,211.177,210.982,211.146,653899996.0
2006-07-04 09:00:00,211.14,211.283,211.123,211.201,693999996.0
2006-07-04 09:15:00,211.223,211.223,210.967,211.146,800000000.0
2006-07-04 09:30:00,211.166,211.186,211.049,211.123,785799999.0
2006-07-04 09:45:00,211.114,211.256,211.113,211.222,637799998.0
2006-07-04 10:00:00,211.234,211.246,211.184,211.22,611399999.0
2006-07-04 10:15:00,211.229,211.356,211.197,211.307,751499998.0
2006-07-04 10:30:00,211.317,211.393,211.278,211.302,740700001.0
2006-07-04 10:45:00,211.313,211.43,211.293,211.379,686600002.0
2006-07-04 11:00:00,211.353,211.382,211.264,211.373,748599999.0
2006-07-04 11:15:00,211.376,211.42,211.285,211.318,703500001.0
2006-07-04 11:30:00,211.319,211.371,211.234,211.274,797400000.0
2006-07-04 11:45:00,211.271,211.454,211.271,211.328,668100000.0
2006-07-04 12:00:00,211.351,211.491,211.287,211.46,668100001.0
2006-07-04 12:15:00,211.447,211.464,211.387,211.419,791199999.0
2006-07-04 12:30:00,211.414,211.471,211.361,211.432,886499998.0
2006-07-04 12:45:00,211.437,211.473,211.306,211.308,789800003.0
2006-07-04 13:00:00,211.29,211.345,211.198,211.296,808100000.0
2006-07-04 13:15:00,211.286,211.32,211.252,211.306,781300001.0
2006-07-04 13:30:00,211.297,211.417,211.238,211.417,671199996.0
2006-07-04 13:45:00,211.4,211.41,211.343,211.35,728300001.0
2006-07-04 14:00:00,211.336,211.502,211.289,211.469,677600002.0
2006-07-04 14:15:00,211.477,211.512,211.433,211.512,746500004.0
2006-07-04 14:30:00,211.497,211.702,211.447,211.652,664700001.0
2006-07-04 14:45:00,211.642,211.643,211.545,211.551,793899999.0
2006-07-04 15:00:00,211.546,211.546,211.438,211.488,822000004.0
2006-07-04 15:15:00,211.486,211.58,211.48,211.537,769600001.0
2006-07-04 15:30:00,211.538,211.576,211.5,211.555,709199997.0
2006-07-04 15:45:00,211.546,211.605,211.509,211.569,841300003.0
2006-07-04 16:00:00,211.566,211.619,211.481,211.481,598200000.0
2006-07-04 16:15:00,211.49,211.518,211.416,211.435,786900002.0
2006-07-04 16:30:00,211.422,211.458,211.36,211.36,811800001.0
2006-07-04 16:45:00,211.342,211.593,211.319,211.593,810300001.0
2006-07-04 17:00:00,211.609,211.613,211.4,211.433,752399998.0
2006-07-04 17:15:00,211.442,211.478,211.29,211.331,695300001.0
2006-07-04 17:30:00,211.319,211.547,211.319,211.48,721900003.0
2006-07-04 17:45:00,211.51,211.576,211.432,211.437,751899999.0
2006-07-04 18:00:00,211.456,211.506,211.414,211.433,7980499998.0
2006-07-04 18:15:00,211.437,211.459,211.347,211.384,7522900011.0
2006-07-04 18:30:00,211.387,211.516,211.34,211.466,4454500006.0
2006-07-04 18:45:00,211.467,211.568,211.409,211.539,3016000004.0
2006-07-04 19:00:00,211.53,211.625,211.53,211.57,2809099996.0
2006-07-04 19:15:00,211.575,211.606,211.546,211.563,3213600001.0
2006-07-04 19:30:00,211.563,211.61,211.548,211.555,3518700002.0
2006-07-04 19:45:00,211.56,211.618,211.349,211.432,2159799997.0
2006-07-04 20:00:00,211.429,211.484,211.402,211.46,2764800002.0
2006-07-04 20:15:00,211.465,211.56,211.444,211.536,3564699999.0
2006-07-04 20:30:00,211.545,211.587,211.54,211.573,3984500001.0
2006-07-04 20:45:00,211.58,211.599,211.515,211.535,4199800009.0
2006-07-04 21:00:00,211.536,211.6,211.513,211.59,2905500000.0
2006-07-04 21:15:00,211.59,211.643,211.559,211.59,2949099994.0
2006-07-04 21:30:00,211.606,211.664,211.57,211.601,1364300002.0
2006-07-04 21:45:00,211.604,211.78,211.577,211.697,1134999999.0
2006-07-04 22:00:00,211.682,211.722,211.416,211.669,1482700000.0
2006-07-04 22:15:00,211.658,211.799,211.625,211.683,1530900005.0
2006-07-04 22:30:00,211.688,211.786,211.627,211.635,1438000002.0
2006-07-04 22:45:00,211.648,211.855,211.644,211.845,1157300004.0
2006-07-04 23:00:00,211.869,211.951,211.727,211.795,787299997.0
2006-07-04 23:15:00,211.781,211.829,211.739,211.748,634600005.0
2006-07-04 23:30:00,211.763,211.825,211.719,211.78,775600005.0
2006-07-04 23:45:00,211.79,211.902,211.79,211.902,647700000.0
2006-07-05 00:00:00,211.934,212.069,211.918,212.055,893900006.0
2006-07-05 00:15:00,212.073,212.321,212.07,212.271,817000002.0
2006-07-05 00:30:00,212.255,212.324,212.208,212.231,740399997.0
2006-07-05 00:45:00,212.241,212.43,212.241,212.312,732299998.0
2006-07-05 01:00:00,212.308,212.463,212.246,212.418,711599997.0
2006-07-05 01:15:00,212.437,212.463,212.206,212.3,641900000.0
2006-07-05 01:30:00,212.281,212.304,212.149,212.249,679900003.0
2006-07-05 01:45:00,212.253,212.298,212.133,212.198,820800002.0
2006-07-05 02:00:00,212.186,212.258,212.046,212.123,900200003.0
2006-07-05 02:15:00,212.117,212.131,211.92,212.035,750800001.0
2006-07-05 02:30:00,212.04,212.087,212.015,212.042,723399998.0
2006-07-05 02:45:00,212.018,212.151,211.919,211.922,729000000.0
2006-07-05 03:00:00,211.89,211.902,211.768,211.777,600799999.0
2006-07-05 03:15:00,211.774,211.826,211.664,211.762,906400003.0
2006-07-05 03:30:00,211.749,211.759,211.684,211.684,752599999.0
2006-07-05 03:45:00,211.689,211.759,211.689,211.743,613799999.0
2006-07-05 04:00:00,211.737,211.8,211.7,211.743,688100000.0
2006-07-05 04:15:00,211.754,211.969,211.723,211.959,683500000.0
2006-07-05 04:30:00,211.963,211.967,211.886,211.935,690299999.0
2006-07-05 04:45:00,211.93,211.948,211.825,211.825,743200000.0
2006-07-05 05:00:00,211.836,211.863,211.781,211.808,789700000.0
2006-07-05 05:15:00,211.802,211.842,211.667,211.698,808999998.0
2006-07-05 05:30:00,211.728,211.813,211.716,211.73,597700000.0
2006-07-05 05:45:00,211.738,211.808,211.661,211.703,741800001.0
2006-07-05 06:00:00,211.693,211.718,211.658,211.665,742100001.0
2006-07-05 06:15:00,211.662,211.77,211.589,211.738,823200000.0
2006-07-05 06:30:00,211.735,211.758,211.717,211.74,671500000.0
2006-07-05 06:45:00,211.725,211.875,211.712,211.857,710300000.0
2006-07-05 07:00:00,211.858,211.952,211.853,211.858,700999999.0
2006-07-05 07:15:00,211.842,211.949,211.814,211.87,721800001.0
2006-07-05 07:30:00,211.876,211.918,211.715,211.743,809099998.0
2006-07-05 07:45:00,211.754,211.948,211.736,211.885,693200000.0
2006-07-05 08:00:00,211.872,211.899,211.713,211.775,705099999.0
2006-07-05 08:15:00,211.766,211.882,211.718,211.726,714400000.0
2006-07-05 08:30:00,211.712,211.798,211.672,211.754,822300000.0
2006-07-05 08:45:00,211.756,211.95,211.756,211.873,790199997.0
2006-07-05 09:00:00,211.87,211.916,211.811,211.823,803400003.0
2006-07-05 09:15:00,211.811,211.849,211.726,211.818,772000001.0
2006-07-05 09:30:00,211.808,211.92,211.665,211.688,697899998.0
2006-07-05 09:45:00,211.665,211.796,211.549,211.781,689099997.0
2006-07-05 10:00:00,211.786,211.898,211.782,211.898,555999997.0
2006-07-05 10:15:00,211.918,211.934,211.773,211.909,611600001.0
2006-07-05 10:30:00,211.92,212.167,211.867,212.132,802700001.0
2006-07-05 10:45:00,212.162,212.166,212.029,212.118,665000000.0
2006-07-05 11:00:00,212.129,212.154,212.026,212.147,698100003.0
2006-07-05 11:15:00,212.148,212.231,212.145,212.214,743700000.0
2006-07-05 11:30:00,212.219,212.248,212.164,212.187,825500001.0
2006-07-05 11:45:00,212.171,212.201,211.89,211.9,705899998.0
2006-07-05 12:00:00,211.91,211.938,211.844,211.884,830200003.0
2006-07-05 12:15:00,211.875,211.917,211.798,211.869,622100001.0
2006-07-05 12:30:00,211.876,211.976,211.876,211.887,679099998.0
2006-07-05 12:45:00,211.88,212.056,211.856,212.056,861899999.0
2006-07-05 13:00:00,212.058,212.205,212.05,212.08,912800002.0
2006-07-05 13:15:00,212.071,212.116,211.973,212.055,682300000.0
2006-07-05 13:30:00,212.045,212.088,211.906,211.922,911100000.0
2006-07-05 13:45:00,211.901,211.923,211.64,211.708,658699999.0
2006-07-05 14:00:00,211.684,211.704,211.487,211.532,795100000.0
2006-07-05 14:15:00,211.48,211.729,211.419,211.705,804699998.0
2006-07-05 14:30:00,211.669,211.694,211.526,211.55,806600000.0
2006-07-05 14:45:00,211.541,211.705,211.53,211.653,789200001.0
2006-07-05 15:00:00,211.633,211.755,211.615,211.755,803000002.0
2006-07-05 15:15:00,211.777,211.86,211.713,211.774,762499999.0
2006-07-05 15:30:00,211.773,211.953,211.752,211.949,695400001.0
2006-07-05 15:45:00,211.947,211.964,211.684,211.755,816100003.0
2006-07-05 16:00:00,211.639,211.977,211.495,211.951,710900001.0
2006-07-05 16:15:00,211.979,211.982,211.836,211.949,695300001.0
2006-07-05 16:30:00,211.938,212.086,211.936,211.963,830400000.0
2006-07-05 16:45:00,211.955,212.14,211.955,212.096,802699998.0
2006-07-05 17:00:00,212.091,212.176,212.056,212.113,755399997.0
2006-07-05 17:15:00,212.108,212.239,212.077,212.175,755100000.0
2006-07-05 17:30:00,212.209,212.324,212.158,212.258,627800002.0
2006-07-05 17:45:00,212.26,212.26,212.051,212.081,879799999.0
2006-07-05 18:00:00,212.109,212.213,212.107,212.137,8394100000.0
2006-07-05 18:15:00,212.149,212.197,212.114,212.155,7635200020.0
2006-07-05 18:30:00,212.158,212.158,212.075,212.081,4537499996.0
2006-07-05 18:45:00,212.079,212.133,212.05,212.104,3032399998.0
2006-07-05 19:00:00,212.096,212.157,212.068,212.11,2801199992.0
2006-07-05 19:15:00,212.114,212.208,212.097,212.203,3104600003.0
2006-07-05 19:30:00,212.202,212.26,212.129,212.129,3255400001.0
2006-07-05 19:45:00,212.13,212.219,212.125,212.198,2414700003.0
2006-07-05 20:00:00,212.195,212.298,212.185,212.2,2754800000.0
2006-07-05 20:15:00,212.205,212.32,212.194,212.276,3398599998.0
2006-07-05 20:30:00,212.28,212.318,212.205,212.255,4124300006.0
2006-07-05 20:45:00,212.268,212.317,212.211,212.274,4055300002.0
2006-07-05 21:00:00,212.283,212.339,212.232,212.278,3070900004.0
2006-07-05 21:15:00,212.284,212.452,212.273,212.367,3075699994.0
2006-07-05 21:30:00,212.367,212.367,212.282,212.284,1316700000.0
2006-07-05 21:45:00,212.29,212.3,212.222,212.232,1220900001.0
2006-07-05 22:00:00,212.22,212.35,212.213,212.323,1375299997.0
2006-07-05 22:15:00,212.326,212.364,212.288,212.34,1480500002.0
2006-07-05 22:30:00,212.336,212.353,212.248,212.265,1356800001.0
2006-07-05 22:45:00,212.275,212.344,212.241,212.245,1080500003.0
2006-07-05 23:00:00,212.224,212.224,212.044,212.078,851800003.0
2006-07-05 23:15:00,212.12,212.225,212.076,212.137,883300005.0
2006-07-05 23:30:00,212.15,212.198,212.111,212.112,764500000.0
2006-07-05 23:45:00,212.115,212.195,212.091,212.18,708700002.0
2006-07-06 00:00:00,212.187,212.317,212.137,212.285,814399998.0
2006-07-06 00:15:00,212.283,212.305,212.21,212.228,628200000.0
2006-07-06 00:30:00,212.223,212.296,212.218,212.27,618600002.0
2006-07-06 00:45:00,212.251,212.251,212.083,212.11,752900002.0
2006-07-06 01:00:00,212.115,212.14,211.991,212.015,670000004.0
2006-07-06 01:15:00,212.04,212.12,212.0,212.053,784699998.0
2006-07-06 01:30:00,212.075,212.112,212.049,212.082,613200001.0
2006-07-06 01:45:00,212.08,212.194,212.07,212.137,602599999.0
2006-07-06 02:00:00,212.144,212.171,211.971,211.98,853499998.0
2006-07-06 02:15:00,211.983,212.102,211.926,212.03,829299997.0
2006-07-06 02:30:00,212.026,212.036,211.967,211.973,727300000.0
2006-07-06 02:45:00,211.968,212.163,211.956,212.159,669500001.0
2006-07-06 03:00:00,212.154,212.162,211.99,212.04,664100001.0
2006-07-06 03:15:00,212.041,212.065,211.883,211.926,787900000.0
2006-07-06 03:30:00,211.92,211.924,211.833,211.876,694300000.0
2006-07-06 03:45:00,211.879,211.991,211.841,211.957,664699998.0
2006-07-06 04:00:00,211.953,212.072,211.95,212.053,805400000.0
2006-07-06 04:15:00,212.054,212.065,211.978,211.984,645600003.0
2006-07-06 04:30:00,211.981,211.992,211.924,211.943,554600000.0
2006-07-06 04:45:00,211.93,211.999,211.89,211.89,696800001.0
2006-07-06 05:00:00,211.905,212.02,211.905,211.982,783100002.0
2006-07-06 05:15:00,211.978,211.998,211.911,211.921,686800002.0
2006-07-06 05:30:00,211.935,211.968,211.885,211.962,591600001.0
2006-07-06 05:45:00,211.96,212.001,211.936,211.972,626700000.0
2006-07-06 06:00:00,211.974,211.988,211.904,211.929,645999998.0
2006-07-06 06:15:00,211.933,211.991,211.894,211.991,746099999.0
2006-07-06 06:30:00,211.984,212.079,211.94,212.035,616900001.0
2006-07-06 06:45:00,212.033,212.088,211.999,212.081,767500002.0
2006-07-06 07:00:00,212.076,212.117,212.016,212.041,758700000.0
2006-07-06 07:15:00,212.044,212.108,212.022,212.022,767400002.0
2006-07-06 07:30:00,212.015,212.04,211.934,212.027,786000004.0
2006-07-06 07:45:00,212.028,212.048,211.896,211.911,788699998.0
2006-07-06 08:00:00,211.919,211.994,211.867,211.912,691899999.0
2006-07-06 08:15:00,211.913,212.051,211.906,212.018,704600000.0
2006-07-06 08:30:00,212.007,212.055,211.946,212.009,761900001.0
2006-07-06 08:45:00,212.007,212.038,211.956,212.023,660800000.0
2006-07-06 09:00:00,211.993,212.019,211.89,211.937,642400000.0
2006-07-06 09:15:00,211.969,212.074,211.914,212.052,783099997.0
2006-07-06 09:30:00,212.047,212.1,211.924,212.007,692199999.0
2006-07-06 09:45:00,212.014,212.068,211.942,212.035,660999999.0
2006-07-06 10:00:00,212.045,212.149,212.018,212.138,898099998.0
2006-07-06 10:15:00,212.145,212.22,212.04,212.04,788500000.0
2006-07-06 10:30:00,212.022,212.18,211.935,212.07,857799999.0
2006-07-06 10:45:00,212.081,212.127,212.006,212.097,664800003.0
2006-07-06 11:00:00,212.117,212.117,211.962,212.025,640300000.0
2006-07-06 11:15:00,212.022,212.13,212.001,212.103,823500001.0
2006-07-06 11:30:00,212.111,212.189,212.085,212.105,720100002.0
2006-07-06 11:45:00,212.1,212.154,212.094,212.142,691199999.0
2006-07-06 12:00:00,212.141,212.17,212.08,212.125,683800003.0
2006-07-06 12:15:00,212.116,212.123,211.963,212.002,732400001.0
2006-07-06 12:30:00,211.999,212.071,211.913,211.961,731000001.0
2006-07-06 12:45:00,211.948,211.985,211.767,211.887,778800002.0
2006-07-06 13:00:00,211.889,211.928,211.801,211.801,830400002.0
2006-07-06 13:15:00,211.796,212.004,211.737,211.959,762300001.0
2006-07-06 13:30:00,211.934,211.934,211.874,211.933,654700001.0
2006-07-06 13:45:00,211.92,212.016,211.87,211.97,732500002.0
2006-07-06 14:00:00,211.967,212.012,211.842,211.882,711099999.0
2006-07-06 14:15:00,211.887,212.024,211.821,211.821,808300000.0
2006-07-06 14:30:00,211.787,212.153,211.787,212.058,598899998.0
2006-07-06 14:45:00,212.039,212.091,211.849,211.858,891900001.0
2006-07-06 15:00:00,211.87,211.87,211.589,211.781,737499999.0
2006-07-06 15:15:00,211.774,211.789,211.457,211.64,786900002.0
2006-07-06 15:30:00,211.642,211.699,211.503,211.552,689900000.0
2006-07-06 15:45:00,211.538,211.601,211.437,211.579,882499996.0
2006-07-06 16:00:00,211.597,211.738,211.597,211.622,623500002.0
2006-07-06 16:15:00,211.614,211.647,211.364,211.393,742299999.0
2006-07-06 16:30:00,211.391,211.403,211.179,211.302,693200001.0
2006-07-06 16:45:00,211.288,211.388,211.203,211.379,808399998.0
2006-07-06 17:00:00,211.36,211.529,211.347,211.482,686200001.0
2006-07-06 17:15:00,211.473,211.486,211.36,211.449,683500001.0
2006-07-06 17:30:00,211.438,211.527,211.428,211.5,816599998.0
2006-07-06 17:45:00,211.498,211.617,211.394,211.598,700899997.0
2006-07-06 18:00:00,211.606,211.618,211.453,211.488,8164099998.0
2006-07-06 18:15:00,211.493,211.523,211.434,211.48,7612899997.0
2006-07-06 18:30:00,211.507,211.547,211.444,211.5,4717399991.0
2006-07-06 18:45:00,211.495,211.538,211.456,211.477,3152499999.0
2006-07-06 19:00:00,211.469,211.631,211.449,211.628,3046900006.0
2006-07-06 19:15:00,211.64,211.8,211.58,211.642,3035999995.0
2006-07-06 19:30:00,211.642,211.716,211.593,211.623,3039100002.0
2006-07-06 19:45:00,211.635,211.68,211.612,211.615,2275300000.0
2006-07-06 20:00:00,211.627,211.694,211.531,211.553,2652500003.0
2006-07-06 20:15:00,211.561,211.586,211.472,211.526,3530499991.0
2006-07-06 20:30:00,211.53,211.559,211.471,211.542,4182800000.0
2006-07-06 20:45:00,211.555,211.588,211.499,211.534,3868500001.0
2006-07-06 21:00:00,211.534,211.572,211.491,211.528,3020000004.0
2006-07-06 21:15:00,211.532,211.575,211.442,211.45,2831200003.0
2006-07-06 21:30:00,211.455,211.575,211.454,211.552,1576199997.0
2006-07-06 21:45:00,211.551,211.551,211.499,211.512,1143200003.0
2006-07-06 22:00:00,211.502,211.568,211.457,211.481,1478400001.0
2006-07-06 22:15:00,211.482,211.536,211.313,211.32,1573799998.0
2006-07-06 22:30:00,211.325,211.437,211.318,211.421,1563700003.0
2006-07-06 22:45:00,211.429,211.492,211.404,211.415,1103799999.0
2006-07-06 23:00:00,211.4,211.481,211.31,211.404,842400000.0
2006-07-06 23:15:00,211.469,211.496,211.317,211.417,753699998.0
2006-07-06 23:30:00,211.428,211.539,211.417,211.471,788399998.0
2006-07-06 23:45:00,211.468,211.518,211.407,211.46,918599998.0
2006-07-07 00:00:00,211.514,211.517,211.41,211.494,664099999.0
2006-07-07 00:15:00,211.493,211.645,211.441,211.617,785800001.0
2006-07-07 00:30:00,211.6,211.692,211.583,211.691,611800001.0
2006-07-07 00:45:00,211.687,211.725,211.649,211.725,836000000.0
2006-07-07 01:00:00,211.728,211.742,211.563,211.563,752700001.0
2006-07-07 01:15:00,211.578,211.654,211.568,211.605,896699999.0
2006-07-07 01:30:00,211.607,211.695,211.577,211.683,604800001.0
2006-07-07 01:45:00,211.685,211.704,211.654,211.685,719500000.0
2006-07-07 02:00:00,211.668,211.74,211.649,211.661,780500002.0
2006-07-07 02:15:00,211.653,211.653,211.561,211.618,670100002.0
2006-07-07 02:30:00,211.619,211.625,211.504,211.583,760700004.0
2006-07-07 02:45:00,211.58,211.676,211.54,211.612,866700002.0
2006-07-07 03:00:00,211.595,211.656,211.51,211.533,731800002.0
2006-07-07 03:15:00,211.539,211.562,211.485,211.53,719799999.0
2006-07-07 03:30:00,211.521,211.578,211.52,211.548,731300000.0
2006-07-07 03:45:00,211.549,211.592,211.521,211.573,764900000.0
2006-07-07 04:00:00,211.581,211.636,211.558,211.577,729800000.0
2006-07-07 04:15:00,211.564,211.596,211.53,211.568,638200000.0
2006-07-07 04:30:00,211.577,211.577,211.473,211.485,664500002.0
2006-07-07 04:45:00,211.48,211.602,211.455,211.596,684899999.0
2006-07-07 05:00:00,211.607,211.617,211.542,211.603,823200001.0
2006-07-07 05:15:00,211.6,211.645,211.54,211.565,751400001.0
2006-07-07 05:30:00,211.589,211.63,211.526,211.613,661700000.0
2006-07-07 05:45:00,211.619,211.636,211.504,211.504,670299999.0
2006-07-07 06:00:00,211.5,211.545,211.48,211.54,695600003.0
2006-07-07 06:15:00,211.538,211.55,211.477,211.545,664100001.0
2006-07-07 06:30:00,211.54,211.54,211.483,211.513,783000000.0
2006-07-07 06:45:00,211.524,211.534,211.406,211.47,726699997.0
2006-07-07 07:00:00,211.471,211.498,211.456,211.48,615200000.0
2006-07-07 07:15:00,211.472,211.498,211.42,211.452,563300001.0
2006-07-07 07:30:00,211.442,211.444,211.338,211.358,611300001.0
2006-07-07 07:45:00,211.364,211.407,211.344,211.374,795600003.0
2006-07-07 08:00:00,211.368,211.505,211.352,211.481,666500003.0
2006-07-07 08:15:00,211.475,211.528,211.468,211.515,661400001.0
2006-07-07 08:30:00,211.509,211.516,211.452,211.488,804100001.0
2006-07-07 08:45:00,211.474,211.503,211.409,211.442,751999996.0
2006-07-07 09:00:00,211.452,211.462,211.273,211.273,761799998.0
2006-07-07 09:15:00,211.271,211.299,211.036,211.038,760400004.0
2006-07-07 09:30:00,211.021,211.331,211.02,211.321,785300004.0
2006-07-07 09:45:00,211.32,211.422,211.244,211.271,577100001.0
2006-07-07 10:00:00,211.25,211.315,211.209,211.209,642799997.0
2006-07-07 10:15:00,211.193,211.268,211.131,211.161,659800000.0
2006-07-07 10:30:00,211.165,211.177,210.938,210.992,913899998.0
2006-07-07 10:45:00,211.006,211.141,210.977,211.046,864100001.0
2006-07-07 11:00:00,211.055,211.117,210.994,211.114,731099999.0
2006-07-07 11:15:00,211.108,211.325,211.099,211.29,737300003.0
2006-07-07 11:30:00,211.285,211.374,211.236,211.247,922800004.0
2006-07-07 11:45:00,211.253,211.359,211.113,211.21,635000001.0
2006-07-07 12:00:00,211.227,211.227,210.877,210.914,775199999.0
2006-07-07 12:15:00,210.933,211.209,210.927,211.12,675499998.0
2006-07-07 12:30:00,211.116,211.35,211.105,211.209,935300001.0
2006-07-07 12:45:00,211.227,211.468,211.227,211.317,758900002.0
2006-07-07 13:00:00,211.326,211.421,211.198,211.246,782500002.0
2006-07-07 13:15:00,211.235,211.284,211.131,211.253,856900000.0
2006-07-07 13:30:00,211.258,211.275,211.151,211.184,700599998.0
2006-07-07 13:45:00,211.166,211.178,210.987,210.995,839400000.0
2006-07-07 14:00:00,210.99,211.2,210.97,211.045,722900003.0
2006-07-07 14:15:00,211.038,211.212,210.999,211.21,736099998.0
2006-07-07 14:30:00,211.192,211.205,211.07,211.085,647000002.0
2006-07-07 14:45:00,211.08,211.303,211.003,211.085,717200003.0
2006-07-07 15:00:00,211.112,211.225,211.037,211.037,684700004.0
2006-07-07 15:15:00,211.048,211.185,211.012,211.122,603200001.0
2006-07-07 15:30:00,211.117,211.146,211.013,211.101,788400003.0
2006-07-07 15:45:00,211.094,211.247,211.092,211.247,837999998.0
2006-07-07 16:00:00,211.254,211.273,211.043,211.067,745900002.0
2006-07-07 16:15:00,211.067,211.268,211.057,211.264,764000001.0
2006-07-07 16:30:00,211.257,211.306,211.04,211.049,816000000.0
2006-07-07 16:45:00,211.029,211.048,210.89,210.925,896800001.0
2006-07-07 17:00:00,210.906,210.946,210.779,210.785,786499998.0
2006-07-07 17:15:00,210.798,210.878,210.715,210.773,732900001.0
2006-07-07 17:30:00,210.753,210.958,210.753,210.918,829999998.0
2006-07-07 17:45:00,210.919,211.005,210.831,210.965,774499998.0
2006-07-07 18:00:00,210.967,210.967,210.677,210.763,7741000000.0
2006-07-07 18:15:00,210.769,211.006,210.721,211.005,7597400003.0
2006-07-07 18:30:00,211.014,211.066,210.947,210.952,4864300004.0
2006-07-07 18:45:00,210.954,210.983,210.843,210.891,3038999999.0
2006-07-07 19:00:00,210.869,210.986,210.865,210.968,2651399998.0
2006-07-07 19:15:00,210.966,211.057,210.839,211.021,3090799998.0
2006-07-07 19:30:00,211.015,211.082,211.005,211.025,3357499997.0
2006-07-07 19:45:00,211.028,211.036,210.931,210.979,2281099995.0
2006-07-07 20:00:00,210.988,211.033,210.926,210.981,2642300004.0
2006-07-07 20:15:00,210.985,211.102,210.973,211.06,3913900010.0
2006-07-07 20:30:00,211.062,211.084,210.998,211.03,4023999997.0
2006-07-07 20:45:00,211.027,211.031,210.918,210.985,3777099998.0
2006-07-07 21:00:00,211.008,211.086,210.97,211.077,3026300001.0
2006-07-07 21:15:00,211.074,211.08,210.944,210.946,2932800008.0
2006-07-07 21:30:00,210.941,210.954,210.836,210.904,1525200006.0
2006-07-07 21:45:00,210.902,210.931,210.866,210.911,1152099999.0
2006-07-07 22:00:00,210.9,210.973,210.88,210.88,1372800000.0
2006-07-07 22:15:00,210.88,210.995,210.865,210.939,1553200001.0
2006-07-07 22:30:00,210.937,210.976,210.882,210.907,1376400001.0
2006-07-07 22:45:00,210.917,211.032,210.894,211.03,1002600001.0
2006-07-09 23:00:00,210.871,210.919,210.842,210.879,781400000.0
2006-07-09 23:15:00,210.891,210.892,210.637,210.637,751400001.0
2006-07-09 23:30:00,210.673,210.755,210.631,210.68,790500004.0
2006-07-09 23:45:00,210.696,210.746,210.608,210.64,738599999.0
2006-07-10 00:00:00,210.634,210.681,210.484,210.509,797399998.0
2006-07-10 00:15:00,210.513,210.567,210.505,210.523,767400001.0
2006-07-10 00:30:00,210.524,210.699,210.522,210.699,521000001.0
2006-07-10 00:45:00,210.707,210.869,210.697,210.834,697299999.0
2006-07-10 01:00:00,210.839,210.839,210.61,210.633,670999997.0
2006-07-10 01:15:00,210.651,210.75,210.638,210.722,720299999.0
2006-07-10 01:30:00,210.731,210.827,210.722,210.764,696399999.0
2006-07-10 01:45:00,210.76,210.821,210.737,210.776,747399999.0
2006-07-10 02:00:00,210.765,210.771,210.588,210.652,796599998.0
2006-07-10 02:15:00,210.668,210.701,210.567,210.613,716999998.0
2006-07-10 02:30:00,210.613,210.744,210.565,210.682,697600000.0
2006-07-10 02:45:00,210.652,210.739,210.626,210.738,785200003.0
2006-07-10 03:00:00,210.734,210.746,210.589,210.658,669600000.0
2006-07-10 03:15:00,210.663,210.723,210.654,210.695,748300000.0
2006-07-10 03:30:00,210.681,210.688,210.632,210.635,787700000.0
2006-07-10 03:45:00,210.644,210.742,210.637,210.667,646600001.0
2006-07-10 04:00:00,210.664,210.68,210.536,210.635,821100002.0
2006-07-10 04:15:00,210.642,210.703,210.484,210.5,666800002.0
2006-07-10 04:30:00,210.509,210.602,210.505,210.548,663999999.0
2006-07-10 04:45:00,210.537,210.551,210.476,210.477,729099999.0
2006-07-10 05:00:00,210.48,210.518,210.232,210.309,735200003.0
2006-07-10 05:15:00,210.319,210.325,210.237,210.253,726299999.0
2006-07-10 05:30:00,210.262,210.32,210.233,210.308,756500004.0
2006-07-10 05:45:00,210.308,210.33,210.28,210.322,828000001.0
2006-07-10 06:00:00,210.325,210.34,210.206,210.217,643400005.0
2006-07-10 06:15:00,210.221,210.251,210.082,210.115,772899999.0
2006-07-10 06:30:00,210.11,210.18,210.093,210.15,640300000.0
2006-07-10 06:45:00,210.152,210.196,210.136,210.163,734800000.0
2006-07-10 07:00:00,210.152,210.156,210.049,210.092,853000004.0
2006-07-10 07:15:00,210.086,210.118,210.008,210.07,691300000.0
2006-07-10 07:30:00,210.057,210.146,210.051,210.123,732800001.0
2006-07-10 07:45:00,210.122,210.337,210.122,210.232,700400004.0
2006-07-10 08:00:00,210.223,210.241,210.102,210.241,697900002.0
2006-07-10 08:15:00,210.232,210.249,210.178,210.207,728900001.0
2006-07-10 08:30:00,210.199,210.276,210.123,210.182,936300001.0
2006-07-10 08:45:00,210.171,210.181,210.018,210.077,535300001.0
2006-07-10 09:00:00,210.054,210.196,209.955,210.196,712100001.0
2006-07-10 09:15:00,210.224,210.297,210.119,210.294,698800001.0
2006-07-10 09:30:00,210.284,210.284,210.08,210.08,728800000.0
2006-07-10 09:45:00,210.076,210.206,210.02,210.053,749900000.0
2006-07-10 10:00:00,210.055,210.084,209.99,210.069,655899999.0
2006-07-10 10:15:00,210.077,210.083,209.901,209.901,778799999.0
2006-07-10 10:30:00,209.905,210.055,209.814,210.029,669900005.0
2006-07-10 10:45:00,210.05,210.069,209.931,209.977,933300006.0
2006-07-10 11:00:00,209.991,209.991,209.926,209.974,682000002.0
2006-07-10 11:15:00,209.972,209.994,209.532,209.571,667000001.0
2006-07-10 11:30:00,209.589,209.824,209.589,209.783,855799998.0
2006-07-10 11:45:00,209.784,209.82,209.627,209.664,576100001.0
2006-07-10 12:00:00,209.677,209.793,209.615,209.773,714300002.0
2006-07-10 12:15:00,209.774,209.928,209.774,209.905,635700003.0
2006-07-10 12:30:00,209.894,209.943,209.772,209.801,690399997.0
2006-07-10 12:45:00,209.812,209.858,209.727,209.738,724399999.0
2006-07-10 13:00:00,209.714,209.811,209.621,209.64,851300002.0
2006-07-10 13:15:00,209.638,209.813,209.62,209.701,742000000.0
2006-07-10 13:30:00,209.687,209.72,209.595,209.689,692700000.0
2006-07-10 13:45:00,209.66,209.753,209.602,209.707,746700001.0
2006-07-10 14:00:00,209.698,209.741,209.651,209.734,694499999.0
2006-07-10 14:15:00,209.733,209.733,209.572,209.69,665200001.0
2006-07-10 14:30:00,209.676,209.771,209.588,209.621,677000003.0
2006-07-10 14:45:00,209.619,209.871,209.619,209.758,843700003.0
2006-07-10 15:00:00,209.749,209.774,209.674,209.741,627500000.0
2006-07-10 15:15:00,209.735,209.852,209.701,209.782,759599997.0
2006-07-10 15:30:00,209.783,209.901,209.739,209.848,816500001.0
2006-07-10 15:45:00,209.849,209.891,209.641,209.652,775799998.0
2006-07-10 16:00:00,209.665,210.001,209.664,209.944,589899999.0
2006-07-10 16:15:00,209.946,209.946,209.79,209.852,716199999.0
2006-07-10 16:30:00,209.839,209.839,209.678,209.795,734899999.0
2006-07-10 16:45:00,209.795,210.016,209.795,209.98,830899999.0
2006-07-10 17:00:00,209.957,209.974,209.853,209.915,607599999.0
2006-07-10 17:15:00,209.922,209.935,209.817,209.853,639299997.0
2006-07-10 17:30:00,209.846,209.937,209.839,209.879,784500001.0
2006-07-10 17:45:00,209.878,209.933,209.851,209.886,821799999.0
2006-07-10 18:00:00,209.884,210.009,209.858,209.945,8092600002.0
2006-07-10 18:15:00,209.947,210.083,209.909,210.014,7539700000.0
2006-07-10 18:30:00,210.018,210.05,209.969,210.001,4419000001.0
2006-07-10 18:45:00,210.0,210.244,209.969,210.232,3178700003.0
2006-07-10 19:00:00,210.221,210.239,210.072,210.138,2853700004.0
2006-07-10 19:15:00,210.147,210.207,210.092,210.115,2856899999.0
2006-07-10 19:30:00,210.109,210.173,210.085,210.114,3293500005.0
2006-07-10 19:45:00,210.12,210.266,210.117,210.195,2387100006.0
2006-07-10 20:00:00,210.202,210.247,210.068,210.162,2548899997.0
2006-07-10 20:15:00,210.172,210.203,210.154,210.18,3294200006.0
2006-07-10 20:30:00,210.185,210.193,210.087,210.109,3880100007.0
2006-07-10 20:45:00,210.113,210.134,210.014,210.038,4043600004.0
2006-07-10 21:00:00,210.04,210.078,210.004,210.059,3014299991.0
2006-07-10 21:15:00,210.06,210.167,210.05,210.162,2760599998.0
2006-07-10 21:30:00,210.17,210.199,210.154,210.187,1305200006.0
2006-07-10 21:45:00,210.197,210.23,210.157,210.213,1027000001.0
2006-07-10 22:00:00,210.201,210.264,210.198,210.258,1469499995.0
2006-07-10 22:15:00,210.268,210.315,210.19,210.193,1444999997.0
2006-07-10 22:30:00,210.194,210.281,210.175,210.239,1369100000.0
2006-07-10 22:45:00,210.254,210.325,210.223,210.315,995899999.0
2006-07-10 23:00:00,210.295,210.435,210.237,210.335,847900005.0
2006-07-10 23:15:00,210.342,210.443,210.279,210.341,677299999.0
2006-07-10 23:30:00,210.377,210.47,210.347,210.353,682200000.0
2006-07-10 23:45:00,210.353,210.413,210.336,210.395,675800003.0
2006-07-11 00:00:00,210.403,210.466,210.386,210.454,634200000.0
2006-07-11 00:15:00,210.455,210.633,210.435,210.588,927899997.0
2006-07-11 00:30:00,210.577,210.577,210.532,210.555,618099998.0
2006-07-11 00:45:00,210.545,210.661,210.54,210.645,621500002.0
2006-07-11 01:00:00,210.634,210.724,210.591,210.645,708200001.0
2006-07-11 01:15:00,210.668,210.704,210.575,210.598,718199999.0
2006-07-11 01:30:00,210.608,210.613,210.493,210.596,809799997.0
2006-07-11 01:45:00,210.59,210.632,210.513,210.551,633300003.0
2006-07-11 02:00:00,210.534,210.582,210.442,210.461,760399999.0
2006-07-11 02:15:00,210.456,210.607,210.422,210.607,756800001.0
2006-07-11 02:30:00,210.604,210.63,210.515,210.521,809400002.0
2006-07-11 02:45:00,210.518,210.522,210.319,210.412,783000000.0
2006-07-11 03:00:00,210.4,210.427,210.322,210.322,698200001.0
2006-07-11 03:15:00,210.33,210.375,210.329,210.363,719899999.0
2006-07-11 03:30:00,210.355,210.377,210.253,210.327,775199999.0
2006-07-11 03:45:00,210.332,210.346,210.246,210.284,817200001.0
2006-07-11 04:00:00,210.274,210.292,210.172,210.21,848600001.0
2006-07-11 04:15:00,210.22,210.234,210.11,210.113,753900000.0
2006-07-11 04:30:00,210.112,210.155,210.025,210.143,628600000.0
2006-07-11 04:45:00,210.129,210.144,210.063,210.093,771199997.0
2006-07-11 05:00:00,210.089,210.133,210.072,210.102,728600003.0
2006-07-11 05:15:00,210.105,210.239,210.104,210.21,707200000.0
2006-07-11 05:30:00,210.231,210.265,210.147,210.23,669500001.0
2006-07-11 05:45:00,210.235,210.264,210.195,210.223,774599997.0
2006-07-11 06:00:00,210.22,210.259,210.186,210.198,644399997.0
2006-07-11 06:15:00,210.205,210.26,210.165,210.255,769899997.0
2006-07-11 06:30:00,210.258,210.342,210.257,210.336,714900001.0
2006-07-11 06:45:00,210.335,210.384,210.315,210.332,619400001.0
2006-07-11 07:00:00,210.33,210.364,210.259,210.297,584100001.0
2006-07-11 07:15:00,210.302,210.319,210.183,210.218,726500001.0
2006-07-11 07:30:00,210.205,210.269,210.193,210.256,688600001.0
2006-07-11 07:45:00,210.257,210.339,210.239,210.336,967299999.0
2006-07-11 08:00:00,210.332,210.352,210.169,210.272,680600001.0
2006-07-11 08:15:00,210.268,210.312,210.217,210.255,802200001.0
2006-07-11 08:30:00,210.244,210.247,210.14,210.243,787500002.0
2006-07-11 08:45:00,210.235,210.235,210.108,210.16,650100000.0
2006-07-11 09:00:00,210.165,210.233,210.142,210.178,674200001.0
2006-07-11 09:15:00,210.183,210.269,210.114,210.256,713000004.0
2006-07-11 09:30:00,210.268,210.471,210.253,210.352,759799999.0
2006-07-11 09:45:00,210.348,210.516,210.285,210.494,736700001.0
2006-07-11 10:00:00,210.501,210.627,210.432,210.569,735599998.0
2006-07-11 10:15:00,210.566,210.583,210.425,210.534,768600001.0
2006-07-11 10:30:00,210.515,210.515,210.117,210.217,831399998.0
2006-07-11 10:45:00,210.236,210.322,210.136,210.3,674000001.0
2006-07-11 11:00:00,210.329,210.365,210.272,210.286,664300000.0
2006-07-11 11:15:00,210.283,210.344,210.177,210.191,704100001.0
2006-07-11 11:30:00,210.186,210.247,210.104,210.193,650600001.0
2006-07-11 11:45:00,210.175,210.203,210.036,210.203,773400004.0
2006-07-11 12:00:00,210.207,210.37,210.176,210.352,781800003.0
2006-07-11 12:15:00,210.348,210.35,210.158,210.16,721900000.0
2006-07-11 12:30:00,210.147,210.24,210.146,210.23,788400001.0
2006-07-11 12:45:00,210.252,210.435,210.209,210.368,826100001.0
2006-07-11 13:00:00,210.365,210.455,210.32,210.446,790700003.0
2006-07-11 13:15:00,210.456,210.456,210.343,210.408,922600003.0
2006-07-11 13:30:00,210.412,210.48,210.406,210.442,710200001.0
2006-07-11 13:45:00,210.424,210.451,210.349,210.418,683199997.0
2006-07-11 14:00:00,210.41,210.43,210.302,210.39,635399998.0
2006-07-11 14:15:00,210.387,210.443,210.308,210.347,714399997.0
2006-07-11 14:30:00,210.318,210.396,210.271,210.391,709300002.0
2006-07-11 14:45:00,210.383,210.491,210.311,210.463,840099998.0
2006-07-11 15:00:00,210.467,210.742,210.412,210.709,704200002.0
2006-07-11 15:15:00,210.743,210.806,210.567,210.668,688300001.0
2006-07-11 15:30:00,210.68,210.701,210.533,210.556,681500003.0
2006-07-11 15:45:00,210.553,210.596,210.496,210.496,728000000.0
2006-07-11 16:00:00,210.494,210.599,210.475,210.481,558600001.0
2006-07-11 16:15:00,210.501,210.516,210.366,210.445,747399999.0
2006-07-11 16:30:00,210.437,210.48,210.377,210.408,831400006.0
2006-07-11 16:45:00,210.403,210.588,210.363,210.527,835200002.0
2006-07-11 17:00:00,210.519,210.519,210.276,210.305,843899999.0
2006-07-11 17:15:00,210.315,210.328,210.141,210.193,762100000.0
2006-07-11 17:30:00,210.195,210.427,210.195,210.417,699199999.0
2006-07-11 17:45:00,210.42,210.462,210.333,210.337,801099999.0
2006-07-11 18:00:00,210.359,210.424,210.261,210.273,7970899991.0
2006-07-11 18:15:00,210.297,210.367,210.242,210.3,7492700005.0
2006-07-11 18:30:00,210.307,210.624,210.296,210.452,4427000001.0
2006-07-11 18:45:00,210.454,210.547,210.44,210.443,3026300001.0
2006-07-11 19:00:00,210.419,210.515,210.403,210.467,2914499994.0
2006-07-11 19:15:00,210.477,210.638,210.462,210.624,2980399998.0
2006-07-11 19:30:00,210.617,210.695,210.571,210.649,3318300005.0
2006-07-11 19:45:00,210.647,210.688,210.551,210.598,2527600002.0
2006-07-11 20:00:00,210.603,210.637,210.54,210.603,2854199998.0
2006-07-11 20:15:00,210.602,210.668,210.57,210.644,3586000004.0
2006-07-11 20:30:00,210.65,210.737,210.62,210.694,4188100005.0
2006-07-11 20:45:00,210.689,210.786,210.677,210.701,3995700001.0
2006-07-11 21:00:00,210.699,210.716,210.628,210.66,2896200007.0
2006-07-11 21:15:00,210.674,210.779,210.66,210.769,3089799994.0
2006-07-11 21:30:00,210.77,210.822,210.757,210.808,1401299997.0
2006-07-11 21:45:00,210.814,210.822,210.653,210.707,1206100000.0
2006-07-11 22:00:00,210.703,210.925,210.697,210.893,1530500000.0
2006-07-11 22:15:00,210.886,210.93,210.816,210.838,1574500001.0
2006-07-11 22:30:00,210.84,210.891,210.831,210.864,1323700003.0
2006-07-11 22:45:00,210.87,210.952,210.849,210.895,1112200000.0
2006-07-11 23:00:00,210.871,210.913,210.757,210.835,908500000.0
2006-07-11 23:15:00,210.846,210.892,210.778,210.781,766400000.0
2006-07-11 23:30:00,210.791,210.832,210.763,210.79,790599998.0
2006-07-11 23:45:00,210.792,210.795,210.729,210.76,670399999.0
2006-07-12 00:00:00,210.773,210.822,210.671,210.7,768200003.0
2006-07-12 00:15:00,210.708,210.753,210.585,210.649,757699997.0
2006-07-12 00:30:00,210.632,210.825,210.572,210.825,523800003.0
2006-07-12 00:45:00,210.806,210.898,210.781,210.868,619000001.0
2006-07-12 01:00:00,210.879,210.908,210.775,210.847,748100003.0
2006-07-12 01:15:00,210.872,210.971,210.85,210.915,773199998.0
2006-07-12 01:30:00,210.927,210.939,210.739,210.763,636400001.0
2006-07-12 01:45:00,210.762,210.795,210.72,210.742,613699996.0
2006-07-12 02:00:00,210.72,210.745,210.637,210.74,767599999.0
2006-07-12 02:15:00,210.743,210.782,210.71,210.782,861500001.0
2006-07-12 02:30:00,210.783,210.858,210.763,210.797,663200000.0
2006-07-12 02:45:00,210.769,210.851,210.692,210.733,696100001.0
2006-07-12 03:00:00,210.734,210.838,210.734,210.743,680800000.0
2006-07-12 03:15:00,210.752,210.926,210.746,210.861,795200001.0
2006-07-12 03:30:00,210.847,210.965,210.847,210.95,635200001.0
2006-07-12 03:45:00,210.948,211.085,210.91,211.031,681800000.0
2006-07-12 04:00:00,211.018,211.079,210.952,211.002,669600001.0
2006-07-12 04:15:00,211.012,211.016,210.916,210.97,587400000.0
2006-07-12 04:30:00,210.971,210.986,210.904,210.925,695300000.0
2006-07-12 04:45:00,210.908,210.941,210.862,210.908,631100000.0
2006-07-12 05:00:00,210.908,210.936,210.875,210.918,718400001.0
2006-07-12 05:15:00,210.905,210.922,210.857,210.878,624500000.0
2006-07-12 05:30:00,210.897,210.936,210.864,210.883,734100001.0
2006-07-12 05:45:00,210.885,210.939,210.831,210.929,863200003.0
2006-07-12 06:00:00,210.932,210.962,210.911,210.937,637700000.0
2006-07-12 06:15:00,210.935,210.938,210.875,210.893,804700003.0
2006-07-12 06:30:00,210.887,211.004,210.882,211.004,720000002.0
2006-07-12 06:45:00,211.003,211.027,210.932,210.99,676200002.0
2006-07-12 07:00:00,210.984,210.989,210.918,210.957,834500004.0
2006-07-12 07:15:00,210.953,211.036,210.916,211.031,699800000.0
2006-07-12 07:30:00,211.023,211.072,210.921,210.921,623400000.0
2006-07-12 07:45:00,210.92,211.008,210.886,211.005,811000001.0
2006-07-12 08:00:00,211.009,211.189,210.994,211.127,612300000.0
2006-07-12 08:15:00,211.114,211.275,211.107,211.19,730499997.0
2006-07-12 08:30:00,211.18,211.253,211.134,211.146,829099997.0
2006-07-12 08:45:00,211.114,211.179,210.984,210.984,729600003.0
2006-07-12 09:00:00,210.973,211.083,210.973,211.048,691999999.0
2006-07-12 09:15:00,211.066,211.214,211.023,211.175,836199995.0
2006-07-12 09:30:00,211.173,211.327,211.15,211.23,760099999.0
2006-07-12 09:45:00,211.222,211.566,211.189,211.482,793199999.0
2006-07-12 10:00:00,211.494,211.572,211.477,211.507,663400000.0
2006-07-12 10:15:00,211.499,211.735,211.479,211.51,772800002.0
2006-07-12 10:30:00,211.494,211.494,211.216,211.268,708099999.0
2006-07-12 10:45:00,211.269,211.459,211.192,211.443,686700000.0
2006-07-12 11:00:00,211.429,211.465,211.388,211.404,738499999.0
2006-07-12 11:15:00,211.393,211.564,211.381,211.469,736299998.0
2006-07-12 11:30:00,211.473,211.6,211.415,211.567,784800002.0
2006-07-12 11:45:00,211.58,211.84,211.574,211.776,634000000.0
2006-07-12 12:00:00,211.778,211.959,211.761,211.867,838200001.0
2006-07-12 12:15:00,211.864,211.901,211.697,211.707,693799999.0
2006-07-12 12:30:00,211.717,211.773,211.633,211.686,662200000.0
2006-07-12 12:45:00,211.668,211.74,211.602,211.74,740100001.0
2006-07-12 13:00:00,211.742,211.809,211.693,211.727,750400002.0
2006-07-12 13:15:00,211.714,211.87,211.691,211.837,823500003.0
2006-07-12 13:30:00,211.844,211.873,211.77,211.822,807599997.0
2006-07-12 13:45:00,211.81,211.986,211.81,211.838,792600002.0
2006-07-12 14:00:00,211.814,211.926,211.787,211.901,734500001.0
2006-07-12 14:15:00,211.92,211.974,211.847,211.891,752399999.0
2006-07-12 14:30:00,211.873,211.885,211.645,211.737,651199999.0
2006-07-12 14:45:00,211.742,211.865,211.723,211.853,801699998.0
2006-07-12 15:00:00,211.843,211.858,211.694,211.694,727999999.0
2006-07-12 15:15:00,211.694,211.754,211.595,211.748,745100001.0
2006-07-12 15:30:00,211.748,211.79,211.721,211.74,623700002.0
2006-07-12 15:45:00,211.722,211.931,211.698,211.698,689300000.0
2006-07-12 16:00:00,211.688,211.909,211.688,211.845,803300005.0
2006-07-12 16:15:00,211.832,211.884,211.717,211.77,810200000.0
2006-07-12 16:30:00,211.76,211.944,211.665,211.894,887699997.0
2006-07-12 16:45:00,211.878,211.896,211.693,211.735,923200003.0
2006-07-12 17:00:00,211.735,211.775,211.686,211.716,865500002.0
2006-07-12 17:15:00,211.742,211.786,211.623,211.786,729799999.0
2006-07-12 17:30:00,211.788,211.834,211.702,211.732,752200000.0
2006-07-12 17:45:00,211.74,211.82,211.69,211.71,645799999.0
2006-07-12 18:00:00,211.721,211.804,211.665,211.699,8090700001.0
2006-07-12 18:15:00,211.699,211.794,211.643,211.732,7489800004.0
2006-07-12 18:30:00,211.738,211.782,211.683,211.715,4637000002.0
2006-07-12 18:45:00,211.721,211.819,211.689,211.774,3098099998.0
2006-07-12 19:00:00,211.772,211.812,211.714,211.738,3018500003.0
2006-07-12 19:15:00,211.747,211.859,211.729,211.787,3105699992.0
2006-07-12 19:30:00,211.779,211.837,211.742,211.755,3432500000.0
2006-07-12 19:45:00,211.757,211.873,211.73,211.852,2426199998.0
2006-07-12 20:00:00,211.855,211.855,211.747,211.767,2693100000.0
2006-07-12 20:15:00,211.768,211.804,211.687,211.702,3487700005.0
2006-07-12 20:30:00,211.708,211.754,211.653,211.691,4196100000.0
2006-07-12 20:45:00,211.698,211.767,211.666,211.752,3974099999.0
2006-07-12 21:00:00,211.748,211.82,211.715,211.802,3018300006.0
2006-07-12 21:15:00,211.812,211.864,211.768,211.79,3125200006.0
2006-07-12 21:30:00,211.786,211.82,211.741,211.773,1523400001.0
2006-07-12 21:45:00,211.779,211.813,211.754,211.755,1140800003.0
2006-07-12 22:00:00,211.747,211.86,211.747,211.783,1432199995.0
2006-07-12 22:15:00,211.784,211.817,211.746,211.802,1420999999.0
2006-07-12 22:30:00,211.8,211.911,211.744,211.84,1423199998.0
2006-07-12 22:45:00,211.854,211.895,211.79,211.885,1193000001.0
2006-07-12 23:00:00,211.898,211.92,211.732,211.807,788799996.0
2006-07-12 23:15:00,211.83,211.863,211.741,211.837,789799997.0
2006-07-12 23:30:00,211.853,211.853,211.793,211.81,685200003.0
2006-07-12 23:45:00,211.815,211.837,211.793,211.81,673299997.0
2006-07-13 00:00:00,211.82,211.82,211.68,211.715,743200000.0
2006-07-13 00:15:00,211.715,211.733,211.685,211.711,821000000.0
2006-07-13 00:30:00,211.701,211.731,211.685,211.725,512999998.0
2006-07-13 00:45:00,211.713,211.739,211.532,211.552,652100000.0
2006-07-13 01:00:00,211.562,211.65,211.551,211.577,660399998.0
2006-07-13 01:15:00,211.592,211.654,211.558,211.583,764900001.0
2006-07-13 01:30:00,211.581,211.65,211.572,211.615,641999998.0
2006-07-13 01:45:00,211.608,211.627,211.407,211.428,640300000.0
2006-07-13 02:00:00,211.464,211.588,211.443,211.569,812100001.0
2006-07-13 02:15:00,211.586,211.628,211.523,211.528,634099998.0
2006-07-13 02:30:00,211.52,211.572,211.494,211.54,617300000.0
2006-07-13 02:45:00,211.522,211.702,211.512,211.665,771100001.0
2006-07-13 03:00:00,211.658,211.729,211.645,211.674,591400001.0
2006-07-13 03:15:00,211.689,211.701,211.606,211.622,704900003.0
2006-07-13 03:30:00,211.617,211.63,211.507,211.518,767400003.0
2006-07-13 03:45:00,211.53,211.747,211.513,211.717,761899999.0
2006-07-13 04:00:00,211.695,211.76,211.598,211.624,802400000.0
2006-07-13 04:15:00,211.635,211.68,211.59,211.595,690100006.0
2006-07-13 04:30:00,211.605,211.622,211.514,211.616,755099997.0
2006-07-13 04:45:00,211.615,211.648,211.587,211.593,683999999.0
2006-07-13 05:00:00,211.593,211.623,211.543,211.57,833600004.0
2006-07-13 05:15:00,211.572,211.597,211.5,211.561,781799997.0
2006-07-13 05:30:00,211.591,211.64,211.562,211.613,731400004.0
2006-07-13 05:45:00,211.614,211.735,211.592,211.733,743300000.0
2006-07-13 06:00:00,211.735,211.754,211.677,211.707,707599998.0
2006-07-13 06:15:00,211.716,211.764,211.601,211.625,625700000.0
2006-07-13 06:30:00,211.621,211.759,211.601,211.758,742599998.0
2006-07-13 06:45:00,211.751,211.877,211.708,211.813,733000002.0
2006-07-13 07:00:00,211.805,211.898,211.796,211.85,738600000.0
2006-07-13 07:15:00,211.826,211.886,211.752,211.865,632000000.0
2006-07-13 07:30:00,211.855,211.857,211.791,211.822,727900001.0
2006-07-13 07:45:00,211.823,211.928,211.796,211.819,796000002.0
2006-07-13 08:00:00,211.794,211.797,211.677,211.684,637200000.0
2006-07-13 08:15:00,211.686,211.758,211.68,211.742,740900003.0
2006-07-13 08:30:00,211.746,211.755,211.579,211.654,786000004.0
2006-07-13 08:45:00,211.651,211.748,211.577,211.748,656800000.0
2006-07-13 09:00:00,211.757,211.884,211.487,211.719,603199998.0
2006-07-13 09:15:00,211.851,211.89,211.666,211.786,691499999.0
2006-07-13 09:30:00,211.792,211.952,211.637,211.656,744100002.0
2006-07-13 09:45:00,211.644,211.821,211.628,211.687,732700000.0
2006-07-13 10:00:00,211.697,211.704,211.558,211.644,573300000.0
2006-07-13 10:15:00,211.658,211.746,211.576,211.591,762899996.0
2006-07-13 10:30:00,211.578,211.772,211.565,211.743,728400000.0
2006-07-13 10:45:00,211.765,211.852,211.725,211.817,609599999.0
2006-07-13 11:00:00,211.834,211.921,211.615,211.749,669000000.0
2006-07-13 11:15:00,211.736,211.903,211.712,211.884,661800000.0
2006-07-13 11:30:00,211.901,211.996,211.798,211.811,813900001.0
2006-07-13 11:45:00,211.811,211.974,211.811,211.944,801400000.0
2006-07-13 12:00:00,211.963,212.023,211.765,211.933,815599999.0
2006-07-13 12:15:00,211.937,212.097,211.906,212.004,641499999.0
2006-07-13 12:30:00,212.005,212.176,211.988,212.157,648100001.0
2006-07-13 12:45:00,212.159,212.221,212.085,212.214,779100001.0
2006-07-13 13:00:00,212.205,212.235,212.104,212.166,779699996.0
2006-07-13 13:15:00,212.182,212.376,212.177,212.298,784599997.0
2006-07-13 13:30:00,212.287,212.312,212.147,212.22,935600004.0
2006-07-13 13:45:00,212.198,212.293,212.19,212.24,748100004.0
2006-07-13 14:00:00,212.231,212.268,212.064,212.086,661500000.0
2006-07-13 14:15:00,212.103,212.251,212.071,212.246,674600000.0
2006-07-13 14:30:00,212.207,212.38,212.195,212.249,616600002.0
2006-07-13 14:45:00,212.26,212.396,212.26,212.321,786999997.0
2006-07-13 15:00:00,212.318,212.371,212.234,212.3,796399999.0
2006-07-13 15:15:00,212.321,212.401,212.25,212.382,653199999.0
2006-07-13 15:30:00,212.375,212.401,212.211,212.308,693800002.0
2006-07-13 15:45:00,212.293,212.368,212.233,212.322,710000000.0
2006-07-13 16:00:00,212.327,212.511,212.322,212.443,702600003.0
2006-07-13 16:15:00,212.459,212.538,212.398,212.445,742300000.0
2006-07-13 16:30:00,212.42,212.442,212.3,212.324,812099999.0
2006-07-13 16:45:00,212.314,212.501,212.262,212.308,785300000.0
2006-07-13 17:00:00,212.321,212.459,212.284,212.456,787500000.0
2006-07-13 17:15:00,212.477,212.48,212.226,212.242,694100000.0
2006-07-13 17:30:00,212.234,212.383,212.234,212.367,757000001.0
2006-07-13 17:45:00,212.376,212.458,212.35,212.427,767299997.0
2006-07-13 18:00:00,212.426,212.426,212.217,212.31,7937499998.0
2006-07-13 18:15:00,212.343,212.451,212.293,212.432,7474900012.0
2006-07-13 18:30:00,212.44,212.44,212.321,212.358,4718499997.0
2006-07-13 18:45:00,212.37,212.442,212.359,212.42,3233999998.0
2006-07-13 19:00:00,212.421,212.498,212.421,212.472,2780100008.0
2006-07-13 19:15:00,212.482,212.487,212.367,212.415,2993099999.0
2006-07-13 19:30:00,212.411,212.574,212.403,212.557,3215399999.0
2006-07-13 19:45:00,212.555,212.56,212.312,212.345,2420300006.0
2006-07-13 20:00:00,212.342,212.382,212.27,212.355,2652100002.0
2006-07-13 20:15:00,212.355,212.482,212.345,212.445,3466299997.0
2006-07-13 20:30:00,212.453,212.534,212.374,212.493,3979799997.0
2006-07-13 20:45:00,212.492,212.606,212.452,212.585,3851200004.0
2006-07-13 21:00:00,212.587,212.736,212.585,212.658,2913899999.0
2006-07-13 21:15:00,212.658,212.721,212.645,212.662,2737699998.0
2006-07-13 21:30:00,212.656,212.666,212.6,212.628,1432300002.0
2006-07-13 21:45:00,212.63,212.63,212.533,212.551,1277000003.0
2006-07-13 22:00:00,212.546,212.629,212.546,212.61,1519100001.0
2006-07-13 22:15:00,212.613,212.647,212.584,212.593,1391800006.0
2006-07-13 22:30:00,212.593,212.694,212.593,212.676,1403900002.0
2006-07-13 22:45:00,212.682,212.74,212.636,212.724,1045599999.0
2006-07-13 23:00:00,212.738,212.774,212.601,212.657,705599999.0
2006-07-13 23:15:00,212.66,212.747,212.6,212.67,874399998.0
2006-07-13 23:30:00,212.699,212.778,212.656,212.7,693000002.0
2006-07-13 23:45:00,212.705,212.73,212.677,212.679,558300001.0
2006-07-14 00:00:00,212.695,212.736,212.674,212.692,814200001.0
2006-07-14 00:15:00,212.696,212.726,212.682,212.716,930300004.0
2006-07-14 00:30:00,212.703,212.75,212.669,212.737,594700002.0
2006-07-14 00:45:00,212.725,212.764,212.702,212.706,745700001.0
2006-07-14 01:00:00,212.715,212.73,212.68,212.695,745100001.0
2006-07-14 01:15:00,212.71,212.72,212.66,212.7,621099998.0
2006-07-14 01:30:00,212.707,212.718,212.629,212.68,650400000.0
2006-07-14 01:45:00,212.68,212.729,212.677,212.695,772000001.0
2006-07-14 02:00:00,212.686,212.773,212.686,212.755,753700001.0
2006-07-14 02:15:00,212.767,212.79,212.663,212.703,723099999.0
2006-07-14 02:30:00,212.698,212.77,212.661,212.77,801200000.0
2006-07-14 02:45:00,212.755,212.853,212.64,212.681,736900003.0
2006-07-14 03:00:00,212.672,212.725,212.603,212.709,679900000.0
2006-07-14 03:15:00,212.712,213.188,212.696,212.954,629700001.0
2006-07-14 03:30:00,212.911,213.189,212.845,213.04,742000006.0
2006-07-14 03:45:00,213.022,213.182,212.896,213.063,780900001.0
2006-07-14 04:00:00,213.048,213.183,213.029,213.119,822699999.0
2006-07-14 04:15:00,213.138,213.178,213.072,213.108,710200006.0
2006-07-14 04:30:00,213.107,213.267,213.061,213.238,688600000.0
2006-07-14 04:45:00,213.224,213.255,213.135,213.178,738500000.0
2006-07-14 05:00:00,213.192,213.333,213.11,213.296,733699998.0
2006-07-14 05:15:00,213.295,213.327,213.175,213.21,739499996.0
2006-07-14 05:30:00,213.24,213.318,213.177,213.316,805200003.0
2006-07-14 05:45:00,213.303,213.695,213.264,213.352,927300003.0
2006-07-14 06:00:00,213.368,213.389,213.128,213.163,719200003.0
2006-07-14 06:15:00,213.154,213.23,212.847,212.964,731100002.0
2006-07-14 06:30:00,212.998,213.255,212.661,212.93,716400002.0
2006-07-14 06:45:00,212.923,213.208,212.621,213.017,702699999.0
2006-07-14 07:00:00,213.027,213.329,212.512,213.304,652100000.0
2006-07-14 07:15:00,213.311,213.403,213.157,213.21,829200000.0
2006-07-14 07:30:00,213.2,213.365,213.133,213.289,624699998.0
2006-07-14 07:45:00,213.286,213.495,213.274,213.274,773400002.0
2006-07-14 08:00:00,213.262,213.421,213.102,213.176,634900000.0
2006-07-14 08:15:00,213.162,213.445,213.04,213.052,828900001.0
2006-07-14 08:30:00,213.033,213.098,212.977,213.069,777300000.0
2006-07-14 08:45:00,213.055,213.272,213.015,213.135,875699999.0
2006-07-14 09:00:00,213.118,213.153,213.021,213.021,788500003.0
2006-07-14 09:15:00,213.014,213.041,212.886,212.989,731799999.0
2006-07-14 09:30:00,212.981,213.064,212.926,212.938,694499998.0
2006-07-14 09:45:00,212.938,213.094,212.626,212.855,731500002.0
2006-07-14 10:00:00,212.866,212.901,212.727,212.83,742199997.0
2006-07-14 10:15:00,212.813,212.925,212.727,212.865,684600001.0
2006-07-14 10:30:00,212.859,212.869,212.733,212.77,733400000.0
2006-07-14 10:45:00,212.795,212.972,212.777,212.917,757000001.0
2006-07-14 11:00:00,212.925,213.004,212.888,212.959,733300000.0
2006-07-14 11:15:00,212.947,213.086,212.934,212.985,683900001.0
2006-07-14 11:30:00,212.985,213.032,212.907,212.936,829700003.0
2006-07-14 11:45:00,212.93,212.984,212.847,212.944,743600001.0
2006-07-14 12:00:00,212.965,213.047,212.918,212.978,751100001.0
2006-07-14 12:15:00,212.98,213.177,212.98,213.131,703200002.0
2006-07-14 12:30:00,213.13,213.447,213.128,213.338,864900000.0
2006-07-14 12:45:00,213.352,213.356,213.226,213.285,726000004.0
2006-07-14 13:00:00,213.28,213.351,213.169,213.264,800800001.0
2006-07-14 13:15:00,213.265,213.396,213.265,213.36,833500000.0
2006-07-14 13:30:00,213.352,213.477,213.316,213.435,651100000.0
2006-07-14 13:45:00,213.409,213.422,213.319,213.422,735500000.0
2006-07-14 14:00:00,213.418,213.589,213.408,213.539,818300003.0
2006-07-14 14:15:00,213.531,213.554,213.429,213.464,764100003.0
2006-07-14 14:30:00,213.442,213.603,213.429,213.565,673900002.0
2006-07-14 14:45:00,213.572,213.578,213.375,213.42,742900001.0
2006-07-14 15:00:00,213.418,213.49,213.273,213.373,626899998.0
2006-07-14 15:15:00,213.342,213.394,213.21,213.343,773500001.0
2006-07-14 15:30:00,213.341,213.402,213.266,213.395,648099997.0
2006-07-14 15:45:00,213.388,213.588,213.308,213.449,826900003.0
2006-07-14 16:00:00,213.433,213.482,213.364,213.432,652899999.0
2006-07-14 16:15:00,213.441,213.519,213.408,213.474,792600006.0
2006-07-14 16:30:00,213.462,213.573,213.451,213.473,697700001.0
2006-07-14 16:45:00,213.465,213.476,213.346,213.37,797599998.0
2006-07-14 17:00:00,213.348,213.551,213.332,213.51,732900001.0
2006-07-14 17:15:00,213.519,213.655,213.499,213.608,648600002.0
2006-07-14 17:30:00,213.623,213.683,213.573,213.616,730300000.0
2006-07-14 17:45:00,213.618,213.641,213.531,213.57,706599997.0
2006-07-14 18:00:00,213.577,213.647,213.548,213.583,8351500006.0
2006-07-14 18:15:00,213.596,213.614,213.541,213.598,7816500005.0
2006-07-14 18:30:00,213.602,213.674,213.566,213.646,4615400004.0
2006-07-14 18:45:00,213.641,213.674,213.605,213.605,3168999999.0
2006-07-14 19:00:00,213.585,213.648,213.497,213.541,2922299999.0
2006-07-14 19:15:00,213.54,213.596,213.464,213.471,3031199997.0
2006-07-14 19:30:00,213.456,213.539,213.401,213.492,3278700002.0
2006-07-14 19:45:00,213.498,213.548,213.411,213.452,2401500003.0
2006-07-14 20:00:00,213.455,213.471,213.393,213.409,2805100006.0
2006-07-14 20:15:00,213.41,213.416,213.345,213.352,3536199998.0
2006-07-14 20:30:00,213.355,213.435,213.349,213.424,3901300001.0
2006-07-14 20:45:00,213.426,213.431,213.328,213.407,3831199995.0
2006-07-14 21:00:00,213.4,213.513,213.398,213.492,3169200001.0
2006-07-14 21:15:00,213.484,213.616,213.447,213.59,2856900007.0
2006-07-14 21:30:00,213.59,213.668,213.542,213.542,1476699996.0
2006-07-14 21:45:00,213.54,213.581,213.509,213.542,1276900002.0
2006-07-14 22:00:00,213.535,213.568,213.466,213.484,1270300005.0
2006-07-14 22:15:00,213.481,213.506,213.391,213.423,1479200009.0
2006-07-14 22:30:00,213.422,213.424,213.353,213.356,1380800000.0
2006-07-14 22:45:00,213.363,213.524,212.81,213.415,1161100001.0
2006-07-16 23:00:00,213.47,213.568,213.47,213.538,766000000.0
2006-07-16 23:15:00,213.552,213.733,213.516,213.705,776800002.0
2006-07-16 23:30:00,213.713,213.86,213.686,213.801,817699999.0
2006-07-16 23:45:00,213.787,213.851,213.717,213.812,838900001.0
2006-07-17 00:00:00,213.823,213.823,213.49,213.495,787200003.0
2006-07-17 00:15:00,213.54,213.729,213.471,213.695,749000000.0
2006-07-17 00:30:00,213.689,213.748,213.533,213.695,614500000.0
2006-07-17 00:45:00,213.645,213.71,213.536,213.536,600600000.0
2006-07-17 01:00:00,213.507,213.684,213.507,213.605,711999999.0
2006-07-17 01:15:00,213.622,213.637,213.539,213.542,670500001.0
2006-07-17 01:30:00,213.542,213.654,213.532,213.64,705400001.0
2006-07-17 01:45:00,213.635,213.708,213.578,213.694,810099998.0
2006-07-17 02:00:00,213.702,213.747,213.497,213.633,678100001.0
2006-07-17 02:15:00,213.633,213.655,213.584,213.592,739999997.0
2006-07-17 02:30:00,213.59,213.605,213.49,213.526,713699998.0
2006-07-17 02:45:00,213.512,213.571,213.439,213.524,738000001.0
2006-07-17 03:00:00,213.516,213.603,213.516,213.546,807000005.0
2006-07-17 03:15:00,213.544,213.575,213.516,213.545,724700002.0
2006-07-17 03:30:00,213.535,213.607,213.52,213.58,769599999.0
2006-07-17 03:45:00,213.588,213.601,213.535,213.587,707900002.0
2006-07-17 04:00:00,213.589,213.665,213.553,213.579,750700002.0
2006-07-17 04:15:00,213.588,213.614,213.562,213.59,680399998.0
2006-07-17 04:30:00,213.595,213.621,213.551,213.598,710699999.0
2006-07-17 04:45:00,213.592,213.633,213.55,213.562,697600000.0
2006-07-17 05:00:00,213.577,213.591,213.494,213.512,721500003.0
2006-07-17 05:15:00,213.508,213.619,213.5,213.608,777400002.0
2006-07-17 05:30:00,213.628,213.658,213.553,213.646,619299998.0
2006-07-17 05:45:00,213.646,213.647,213.595,213.61,645700002.0
2006-07-17 06:00:00,213.61,213.658,213.58,213.656,642499999.0
2006-07-17 06:15:00,213.664,213.673,213.578,213.662,656600002.0
2006-07-17 06:30:00,213.659,213.661,213.569,213.613,705700000.0
2006-07-17 06:45:00,213.613,213.649,213.575,213.602,687000000.0
2006-07-17 07:00:00,213.6,213.632,213.572,213.63,641600000.0
2006-07-17 07:15:00,213.632,213.645,213.587,213.635,851400003.0
2006-07-17 07:30:00,213.627,213.758,213.621,213.73,739400001.0
2006-07-17 07:45:00,213.735,213.784,213.706,213.77,793199997.0
2006-07-17 08:00:00,213.76,213.823,213.548,213.806,633399998.0
2006-07-17 08:15:00,213.785,213.842,213.757,213.782,782499999.0
2006-07-17 08:30:00,213.776,213.8,213.672,213.797,753700001.0
2006-07-17 08:45:00,213.788,213.798,213.689,213.695,730099999.0
2006-07-17 09:00:00,213.684,213.742,213.536,213.559,750300000.0
2006-07-17 09:15:00,213.572,213.705,213.555,213.615,750700000.0
2006-07-17 09:30:00,213.601,213.638,213.501,213.51,742100002.0
2006-07-17 09:45:00,213.509,213.758,213.467,213.694,777499999.0
2006-07-17 10:00:00,213.678,213.678,213.178,213.235,708000001.0
2006-07-17 10:15:00,213.193,213.209,213.004,213.033,837600000.0
2006-07-17 10:30:00,213.033,213.195,213.006,213.029,965799999.0
2006-07-17 10:45:00,213.03,213.171,213.021,213.075,774100002.0
2006-07-17 11:00:00,213.066,213.109,212.952,213.047,658200003.0
2006-07-17 11:15:00,213.037,213.052,212.801,212.87,767900001.0
2006-07-17 11:30:00,212.856,212.856,212.731,212.812,847099997.0
2006-07-17 11:45:00,212.81,212.923,212.799,212.889,837400003.0
2006-07-17 12:00:00,212.892,213.242,212.873,213.18,706500000.0
2006-07-17 12:15:00,213.165,213.225,212.925,213.052,766900001.0
2006-07-17 12:30:00,213.065,213.24,213.063,213.131,726999999.0
2006-07-17 12:45:00,213.132,213.139,212.988,213.127,659100001.0
2006-07-17 13:00:00,213.118,213.12,212.857,212.884,792900001.0
2006-07-17 13:15:00,212.87,212.975,212.84,212.921,813599999.0
2006-07-17 13:30:00,212.924,213.031,212.916,212.969,769600001.0
2006-07-17 13:45:00,212.95,212.989,212.88,212.983,734500002.0
2006-07-17 14:00:00,212.968,213.08,212.926,213.023,752800002.0
2006-07-17 14:15:00,213.026,213.202,213.002,213.2,613000000.0
2006-07-17 14:30:00,213.172,213.176,213.017,213.114,636199999.0
2006-07-17 14:45:00,213.109,213.179,213.026,213.158,805100000.0
2006-07-17 15:00:00,213.147,213.147,212.931,212.931,766200000.0
2006-07-17 15:15:00,212.968,213.17,212.91,213.115,832000004.0
2006-07-17 15:30:00,213.098,213.203,213.008,213.081,739699997.0
2006-07-17 15:45:00,213.089,213.169,213.02,213.09,676700002.0
2006-07-17 16:00:00,213.115,213.33,213.115,213.264,796900000.0
2006-07-17 16:15:00,213.293,213.349,213.076,213.118,748500000.0
2006-07-17 16:30:00,213.115,213.267,213.091,213.22,715300004.0
2006-07-17 16:45:00,213.214,213.243,213.04,213.04,900399999.0
2006-07-17 17:00:00,213.044,213.138,212.942,212.991,727200003.0
2006-07-17 17:15:00,212.993,213.039,212.925,212.932,657800001.0
2006-07-17 17:30:00,212.916,213.027,212.916,212.978,749599997.0
2006-07-17 17:45:00,212.997,213.135,212.965,213.07,671300001.0
2006-07-17 18:00:00,213.089,213.281,213.085,213.219,8505699996.0
2006-07-17 18:15:00,213.219,213.31,213.191,213.257,7553900000.0
2006-07-17 18:30:00,213.263,213.298,213.226,213.251,4507900014.0
2006-07-17 18:45:00,213.245,213.27,213.178,213.195,2843100001.0
2006-07-17 19:00:00,213.193,213.208,213.155,213.186,2895000001.0
2006-07-17 19:15:00,213.191,213.197,213.103,213.18,3032799996.0
2006-07-17 19:30:00,213.177,213.192,213.086,213.119,3202600000.0
2006-07-17 19:45:00,213.12,213.131,213.032,213.081,2356799999.0
2006-07-17 20:00:00,213.08,213.106,212.972,213.018,2704399995.0
2006-07-17 20:15:00,213.033,213.09,213.024,213.055,3544499990.0
2006-07-17 20:30:00,213.06,213.112,213.024,213.11,3921999997.0
2006-07-17 20:45:00,213.117,213.196,213.079,213.169,3911000001.0
2006-07-17 21:00:00,213.165,213.203,213.13,213.188,3034200000.0
2006-07-17 21:15:00,213.189,213.208,213.028,213.079,2854599998.0
2006-07-17 21:30:00,213.078,213.123,213.031,213.051,1425599996.0
2006-07-17 21:45:00,213.068,213.128,213.036,213.095,1182800004.0
2006-07-17 22:00:00,213.083,213.111,213.06,213.099,1516800000.0
2006-07-17 22:15:00,213.103,213.152,213.1,213.142,1432499995.0
2006-07-17 22:30:00,213.137,213.171,213.086,213.122,1484000002.0
2006-07-17 22:45:00,213.128,213.189,213.081,213.135,1134200000.0
2006-07-17 23:00:00,213.145,213.177,213.049,213.072,715999998.0
2006-07-17 23:15:00,213.112,213.166,213.05,213.142,682900000.0
2006-07-17 23:30:00,213.182,213.186,212.943,212.977,704000001.0
2006-07-17 23:45:00,212.973,213.113,212.94,213.1,878300000.0
2006-07-18 00:00:00,213.109,213.118,212.767,212.968,794800002.0
2006-07-18 00:15:00,212.963,212.985,212.718,212.871,769499999.0
2006-07-18 00:30:00,212.894,212.935,212.71,212.885,486099999.0
2006-07-18 00:45:00,212.886,212.95,212.86,212.949,571100000.0
2006-07-18 01:00:00,212.958,213.023,212.897,212.981,726900002.0
2006-07-18 01:15:00,213.004,213.025,212.869,212.875,636500000.0
2006-07-18 01:30:00,212.886,212.946,212.83,212.883,647299999.0
2006-07-18 01:45:00,212.88,212.895,212.763,212.777,751700001.0
2006-07-18 02:00:00,212.767,212.815,212.695,212.753,690600000.0
2006-07-18 02:15:00,212.748,212.851,212.726,212.788,699600002.0
2006-07-18 02:30:00,212.784,212.8,212.725,212.778,780500003.0
2006-07-18 02:45:00,212.761,212.883,212.725,212.807,670300001.0
2006-07-18 03:00:00,212.791,212.857,212.765,212.857,646399999.0
2006-07-18 03:15:00,212.869,212.869,212.815,212.848,691099999.0
2006-07-18 03:30:00,212.85,212.89,212.724,212.728,753000003.0
2006-07-18 03:45:00,212.75,212.794,212.694,212.767,651200000.0
2006-07-18 04:00:00,212.768,212.781,212.726,212.772,825000001.0
2006-07-18 04:15:00,212.776,212.819,212.753,212.78,637900005.0
2006-07-18 04:30:00,212.809,212.809,212.735,212.77,612900002.0
2006-07-18 04:45:00,212.761,212.8,212.718,212.759,699000001.0
2006-07-18 05:00:00,212.76,212.819,212.752,212.789,680000000.0
2006-07-18 05:15:00,212.777,212.848,212.767,212.783,745900000.0
2006-07-18 05:30:00,212.791,212.889,212.748,212.883,609999997.0
2006-07-18 05:45:00,212.878,212.939,212.873,212.909,815399997.0
2006-07-18 06:00:00,212.911,212.968,212.894,212.953,726199998.0
2006-07-18 06:15:00,212.948,212.989,212.881,212.953,749600001.0
2006-07-18 06:30:00,212.944,212.976,212.885,212.947,736600000.0
2006-07-18 06:45:00,212.944,212.944,212.89,212.916,692500001.0
2006-07-18 07:00:00,212.91,212.925,212.79,212.822,635400002.0
2006-07-18 07:15:00,212.822,212.851,212.794,212.81,726999998.0
2006-07-18 07:30:00,212.806,212.848,212.787,212.824,669500002.0
2006-07-18 07:45:00,212.825,212.873,212.718,212.761,763400001.0
2006-07-18 08:00:00,212.758,212.822,212.576,212.812,715699996.0
2006-07-18 08:15:00,212.798,212.863,212.76,212.823,785499998.0
2006-07-18 08:30:00,212.807,212.816,212.73,212.807,783400003.0
2006-07-18 08:45:00,212.807,212.832,212.697,212.78,853200000.0
2006-07-18 09:00:00,212.79,212.824,212.613,212.637,592500000.0
2006-07-18 09:15:00,212.641,212.785,212.527,212.701,724599999.0
2006-07-18 09:30:00,212.711,212.871,212.671,212.783,664599997.0
2006-07-18 09:45:00,212.792,212.973,212.754,212.948,700900001.0
2006-07-18 10:00:00,212.968,213.043,212.926,213.025,731299997.0
2006-07-18 10:15:00,213.052,213.161,213.002,213.161,727499997.0
2006-07-18 10:30:00,213.222,213.418,212.392,213.415,742000001.0
2006-07-18 10:45:00,213.435,213.473,213.327,213.332,747399999.0
2006-07-18 11:00:00,213.336,213.495,213.058,213.354,723700000.0
2006-07-18 11:15:00,213.34,213.452,213.221,213.221,702599999.0
2006-07-18 11:30:00,213.218,213.342,213.199,213.311,673199999.0
2006-07-18 11:45:00,213.304,213.624,213.297,213.565,795199999.0
2006-07-18 12:00:00,213.585,213.602,213.525,213.595,716999999.0
2006-07-18 12:15:00,213.598,213.741,213.598,213.695,764600000.0
2006-07-18 12:30:00,213.697,213.827,213.578,213.773,783499998.0
2006-07-18 12:45:00,213.773,213.808,213.66,213.738,750500002.0
2006-07-18 13:00:00,213.742,213.856,213.702,213.783,799799998.0
2006-07-18 13:15:00,213.799,213.979,213.788,213.906,768899996.0
2006-07-18 13:30:00,213.899,213.917,213.773,213.802,737300001.0
2006-07-18 13:45:00,213.789,213.85,213.747,213.808,732700002.0
2006-07-18 14:00:00,213.808,214.018,213.808,213.988,718000002.0
2006-07-18 14:15:00,213.995,214.124,213.962,214.096,780000007.0
2006-07-18 14:30:00,214.061,214.231,213.948,214.173,715199998.0
2006-07-18 14:45:00,214.149,214.194,214.027,214.027,719499999.0
2006-07-18 15:00:00,214.021,214.105,213.947,213.947,649999999.0
2006-07-18 15:15:00,213.956,214.243,213.859,214.155,726699996.0
2006-07-18 15:30:00,214.127,214.156,214.01,214.107,879600004.0
2006-07-18 15:45:00,214.096,214.101,213.968,214.05,688899998.0
2006-07-18 16:00:00,214.047,214.063,213.854,213.867,590600002.0
2006-07-18 16:15:00,213.888,213.961,213.772,213.828,783199996.0
2006-07-18 16:30:00,213.839,214.174,213.799,214.026,794100002.0
2006-07-18 16:45:00,214.02,214.241,214.02,214.165,752400000.0
2006-07-18 17:00:00,214.17,214.332,214.16,214.301,778399998.0
2006-07-18 17:15:00,214.308,214.342,214.244,214.26,722500002.0
2006-07-18 17:30:00,214.261,214.371,214.243,214.246,710799998.0
2006-07-18 17:45:00,214.261,214.648,214.237,214.521,728300000.0
2006-07-18 18:00:00,214.513,214.607,214.423,214.475,7856100003.0
2006-07-18 18:15:00,214.485,214.56,214.462,214.53,7525000000.0
2006-07-18 18:30:00,214.541,214.639,214.475,214.488,4198699995.0
2006-07-18 18:45:00,214.488,214.52,214.438,214.468,3172799999.0
2006-07-18 19:00:00,214.47,214.603,214.435,214.572,3008899996.0
2006-07-18 19:15:00,214.577,214.613,214.51,214.518,3181700000.0
2006-07-18 19:30:00,214.511,214.518,214.39,214.395,3333000004.0
2006-07-18 19:45:00,214.401,214.425,214.311,214.371,2457199994.0
2006-07-18 20:00:00,214.388,214.503,214.333,214.37,2614400002.0
2006-07-18 20:15:00,214.37,214.404,214.296,214.366,3658599997.0
2006-07-18 20:30:00,214.374,214.422,214.29,214.294,4050600010.0
2006-07-18 20:45:00,214.297,214.401,214.293,214.341,3944099998.0
2006-07-18 21:00:00,214.349,214.443,214.302,214.387,2935700006.0
2006-07-18 21:15:00,214.385,214.407,214.32,214.355,3174900003.0
2006-07-18 21:30:00,214.357,214.387,214.32,214.367,1465399999.0
2006-07-18 21:45:00,214.372,214.386,214.282,214.355,1164199998.0
2006-07-18 22:00:00,214.352,214.367,214.287,214.313,1505500003.0
2006-07-18 22:15:00,214.315,214.342,214.171,214.179,1328900001.0
2006-07-18 22:30:00,214.177,214.224,214.163,214.166,1392000002.0
2006-07-18 22:45:00,214.172,214.24,214.132,214.205,1165999996.0
2006-07-18 23:00:00,214.222,214.251,214.022,214.077,805600000.0
2006-07-18 23:15:00,214.097,214.185,214.013,214.108,689100001.0
2006-07-18 23:30:00,214.14,214.154,214.074,214.106,761600001.0
2006-07-18 23:45:00,214.114,214.242,214.106,214.22,885099998.0
2006-07-19 00:00:00,214.222,214.236,214.147,214.165,701599998.0
2006-07-19 00:15:00,214.169,214.19,214.13,214.148,801599999.0
2006-07-19 00:30:00,214.14,214.178,214.085,214.103,583200000.0
2006-07-19 00:45:00,214.099,214.169,214.078,214.125,688200001.0
2006-07-19 01:00:00,214.138,214.18,214.035,214.035,733999999.0
2006-07-19 01:15:00,214.049,214.227,214.032,214.187,737699999.0
2006-07-19 01:30:00,214.192,214.208,214.077,214.096,739399999.0
2006-07-19 01:45:00,214.092,214.126,214.04,214.092,860300001.0
2006-07-19 02:00:00,214.082,214.149,214.066,214.09,715899999.0
2006-07-19 02:15:00,214.091,214.117,213.999,214.01,663999996.0
2006-07-19 02:30:00,214.012,214.096,213.949,214.057,697800000.0
2006-07-19 02:45:00,214.038,214.08,213.911,213.942,735699999.0
2006-07-19 03:00:00,213.926,213.943,213.853,213.905,765499998.0
2006-07-19 03:15:00,213.904,213.999,213.881,213.921,657299998.0
2006-07-19 03:30:00,213.906,213.965,213.876,213.893,642600000.0
2006-07-19 03:45:00,213.91,213.976,213.885,213.964,739100000.0
2006-07-19 04:00:00,213.958,213.958,213.9,213.95,801300001.0
2006-07-19 04:15:00,213.96,214.055,213.945,214.035,635500002.0
2006-07-19 04:30:00,214.038,214.062,213.998,214.02,615900001.0
2006-07-19 04:45:00,214.012,214.085,213.998,214.07,818200002.0
2006-07-19 05:00:00,214.07,214.089,214.034,214.075,596200003.0
2006-07-19 05:15:00,214.082,214.133,214.059,214.106,907700000.0
2006-07-19 05:30:00,214.119,214.121,214.067,214.121,568499999.0
2006-07-19 05:45:00,214.125,214.163,214.091,214.142,819500001.0
2006-07-19 06:00:00,214.14,214.21,214.125,214.207,652499999.0
2006-07-19 06:15:00,214.214,214.238,214.183,214.233,646500000.0
2006-07-19 06:30:00,214.231,214.278,214.196,214.218,896899995.0
2006-07-19 06:45:00,214.218,214.32,214.21,214.292,810499998.0
2006-07-19 07:00:00,214.271,214.275,214.147,214.177,648900001.0
2006-07-19 07:15:00,214.175,214.232,214.154,214.215,673300002.0
2006-07-19 07:30:00,214.21,214.24,214.174,214.196,660400000.0
2006-07-19 07:45:00,214.201,214.299,214.164,214.283,751900002.0
2006-07-19 08:00:00,214.279,214.292,214.163,214.177,702999999.0
2006-07-19 08:15:00,214.182,214.45,214.161,214.45,916199999.0
2006-07-19 08:30:00,214.439,214.539,214.338,214.522,726400001.0
2006-07-19 08:45:00,214.516,214.551,214.433,214.519,700400001.0
2006-07-19 09:00:00,214.502,214.623,214.379,214.565,657500001.0
2006-07-19 09:15:00,214.569,214.754,214.417,214.71,676200000.0
2006-07-19 09:30:00,214.691,214.739,214.662,214.71,687400001.0
2006-07-19 09:45:00,214.72,214.746,214.659,214.671,700200001.0
2006-07-19 10:00:00,214.651,214.685,214.567,214.575,714299997.0
2006-07-19 10:15:00,214.558,214.731,214.525,214.708,629799999.0
2006-07-19 10:30:00,214.715,214.715,214.375,214.55,800100002.0
2006-07-19 10:45:00,214.573,214.725,214.536,214.723,803500000.0
2006-07-19 11:00:00,214.73,215.02,214.7,215.007,659299999.0
2006-07-19 11:15:00,214.996,215.006,214.802,214.848,670799998.0
2006-07-19 11:30:00,214.865,214.978,214.865,214.901,827800005.0
2006-07-19 11:45:00,214.906,215.136,214.861,215.085,713200001.0
2006-07-19 12:00:00,215.103,215.129,214.942,215.016,643000000.0
2006-07-19 12:15:00,215.027,215.07,214.961,214.971,734700000.0
2006-07-19 12:30:00,214.953,215.002,214.915,214.931,692599999.0
2006-07-19 12:45:00,214.92,215.111,214.875,215.065,725399998.0
2006-07-19 13:00:00,215.057,215.071,214.874,214.919,755100002.0
2006-07-19 13:15:00,214.911,215.068,214.882,214.918,702000000.0
2006-07-19 13:30:00,214.911,214.979,214.832,214.859,735900001.0
2006-07-19 13:45:00,214.841,214.926,214.757,214.832,651399999.0
2006-07-19 14:00:00,214.83,214.863,214.714,214.863,673200004.0
2006-07-19 14:15:00,214.857,214.952,214.777,214.807,804600002.0
2006-07-19 14:30:00,214.782,215.001,214.78,214.823,673899998.0
2006-07-19 14:45:00,214.833,214.966,214.814,214.893,700299999.0
2006-07-19 15:00:00,214.902,214.969,214.86,214.92,726900002.0
2006-07-19 15:15:00,214.908,214.98,214.838,214.94,817200000.0
2006-07-19 15:30:00,214.935,215.005,214.868,214.948,649899998.0
2006-07-19 15:45:00,214.926,215.058,214.897,215.033,725500001.0
2006-07-19 16:00:00,214.959,215.201,214.595,214.891,682900000.0
2006-07-19 16:15:00,214.939,214.955,214.619,214.875,741600000.0
2006-07-19 16:30:00,214.895,215.096,214.678,214.995,831200001.0
2006-07-19 16:45:00,214.997,215.267,214.843,215.267,871400000.0
2006-07-19 17:00:00,215.294,215.307,214.922,215.11,729399998.0
2006-07-19 17:15:00,215.123,215.137,214.861,215.078,798499995.0
2006-07-19 17:30:00,215.07,215.115,214.691,215.044,687199999.0
2006-07-19 17:45:00,215.058,215.124,215.02,215.102,761900001.0
2006-07-19 18:00:00,215.113,215.222,215.022,215.182,8189800014.0
2006-07-19 18:15:00,215.178,215.193,215.036,215.069,7601500003.0
2006-07-19 18:30:00,215.07,215.124,215.018,215.018,4593100009.0
2006-07-19 18:45:00,215.009,215.089,214.895,214.961,3149799998.0
2006-07-19 19:00:00,214.937,215.033,214.854,214.998,2905299999.0
2006-07-19 19:15:00,214.997,215.091,214.918,215.028,3252400000.0
2006-07-19 19:30:00,215.043,215.159,215.032,215.105,3458499998.0
2006-07-19 19:45:00,215.102,215.148,215.027,215.083,2516099997.0
2006-07-19 20:00:00,215.089,215.235,215.066,215.203,2761599999.0
2006-07-19 20:15:00,215.212,215.243,215.136,215.204,3540900001.0
2006-07-19 20:30:00,215.21,215.328,215.181,215.259,3840799995.0
2006-07-19 20:45:00,215.267,215.352,215.194,215.319,4006799997.0
2006-07-19 21:00:00,215.312,215.332,215.24,215.277,2966899995.0
2006-07-19 21:15:00,215.28,215.376,215.236,215.26,2856100001.0
2006-07-19 21:30:00,215.26,215.342,215.245,215.26,1243399997.0
2006-07-19 21:45:00,215.269,215.327,215.232,215.31,1075900001.0
2006-07-19 22:00:00,215.298,215.331,215.21,215.231,1468299998.0
2006-07-19 22:15:00,215.244,215.337,215.243,215.26,1548900003.0
2006-07-19 22:30:00,215.258,215.277,215.182,215.225,1439800001.0
2006-07-19 22:45:00,215.229,215.238,215.175,215.225,1145700006.0
2006-07-19 23:00:00,215.213,215.226,215.115,215.193,655900001.0
2006-07-19 23:15:00,215.194,215.283,215.165,215.185,826700000.0
2006-07-19 23:30:00,215.193,215.208,215.123,215.156,637599998.0
2006-07-19 23:45:00,215.165,215.246,215.155,215.235,659300001.0
2006-07-20 00:00:00,215.239,215.249,214.767,215.204,740299998.0
2006-07-20 00:15:00,215.209,215.297,215.209,215.25,763299997.0
2006-07-20 00:30:00,215.249,215.316,215.172,215.306,669399997.0
2006-07-20 00:45:00,215.293,215.301,215.197,215.25,729500001.0
2006-07-20 01:00:00,215.253,215.325,215.167,215.167,738800001.0
2006-07-20 01:15:00,215.168,215.179,215.107,215.136,700400003.0
2006-07-20 01:30:00,215.149,215.195,215.069,215.18,777000002.0
2006-07-20 01:45:00,215.18,215.192,215.064,215.145,811900004.0
2006-07-20 02:00:00,215.152,215.304,215.131,215.267,736800000.0
2006-07-20 02:15:00,215.267,215.311,215.218,215.269,779500002.0
2006-07-20 02:30:00,215.275,215.337,215.234,215.337,689999998.0
2006-07-20 02:45:00,215.331,215.372,215.272,215.28,814600001.0
2006-07-20 03:00:00,215.266,215.283,215.087,215.122,729799999.0
2006-07-20 03:15:00,215.128,215.438,215.117,215.319,803400003.0
2006-07-20 03:30:00,215.315,215.412,215.312,215.409,732499999.0
2006-07-20 03:45:00,215.407,215.452,215.352,215.408,571800002.0
2006-07-20 04:00:00,215.409,215.494,215.393,215.472,752800001.0
2006-07-20 04:15:00,215.476,215.494,215.372,215.403,571900000.0
2006-07-20 04:30:00,215.407,215.45,215.367,215.44,723200003.0
2006-07-20 04:45:00,215.425,215.454,215.347,215.358,627200000.0
2006-07-20 05:00:00,215.37,215.385,215.312,215.352,843199999.0
2006-07-20 05:15:00,215.354,215.395,215.332,215.352,728900003.0
2006-07-20 05:30:00,215.36,215.372,215.304,215.372,690199999.0
2006-07-20 05:45:00,215.375,215.394,215.357,215.37,722700003.0
2006-07-20 06:00:00,215.37,215.421,215.355,215.391,571200001.0
2006-07-20 06:15:00,215.39,215.435,215.264,215.296,782799999.0
2006-07-20 06:30:00,215.292,215.306,215.234,215.279,741300008.0
2006-07-20 06:45:00,215.268,215.268,215.199,215.218,664600003.0
2006-07-20 07:00:00,215.212,215.227,215.016,215.145,693499999.0
2006-07-20 07:15:00,215.129,215.165,215.1,215.139,673300001.0
2006-07-20 07:30:00,215.135,215.144,215.098,215.117,516399999.0
2006-07-20 07:45:00,215.109,215.112,214.96,214.973,773699999.0
2006-07-20 08:00:00,214.973,215.032,214.959,215.032,792199998.0
2006-07-20 08:15:00,215.037,215.176,215.034,215.105,693599999.0
2006-07-20 08:30:00,215.105,215.346,215.088,215.25,776700000.0
2006-07-20 08:45:00,215.234,215.287,215.219,215.247,786100001.0
2006-07-20 09:00:00,215.229,215.416,215.226,215.405,718899998.0
2006-07-20 09:15:00,215.412,215.483,215.364,215.483,797300000.0
2006-07-20 09:30:00,215.485,215.508,215.303,215.367,680799997.0
2006-07-20 09:45:00,215.369,215.571,215.344,215.447,749600000.0
2006-07-20 10:00:00,215.463,215.476,215.258,215.262,728000001.0
2006-07-20 10:15:00,215.267,215.311,215.136,215.227,792499998.0
2006-07-20 10:30:00,215.32,215.607,215.303,215.55,800700002.0
2006-07-20 10:45:00,215.56,215.69,215.534,215.69,806899997.0
2006-07-20 11:00:00,215.685,215.751,215.639,215.675,652599999.0
2006-07-20 11:15:00,215.664,215.72,215.653,215.688,593600000.0
2006-07-20 11:30:00,215.695,215.718,215.608,215.632,727299998.0
2006-07-20 11:45:00,215.63,215.643,215.503,215.575,740399999.0
2006-07-20 12:00:00,215.588,215.711,215.541,215.545,719000002.0
2006-07-20 12:15:00,215.546,215.608,215.429,215.49,661000001.0
2006-07-20 12:30:00,215.492,215.629,215.447,215.594,829499998.0
2006-07-20 12:45:00,215.583,215.917,215.562,215.877,750699999.0
2006-07-20 13:00:00,215.868,215.903,215.738,215.775,842999998.0
2006-07-20 13:15:00,215.768,215.83,215.667,215.71,874000002.0
2006-07-20 13:30:00,215.713,216.215,215.713,216.188,773000000.0
2006-07-20 13:45:00,216.181,216.341,216.159,216.323,671000001.0
2006-07-20 14:00:00,216.308,216.371,216.103,216.205,704499999.0
2006-07-20 14:15:00,216.209,216.499,216.182,216.327,769599999.0
2006-07-20 14:30:00,216.285,216.447,216.15,216.207,671900000.0
2006-07-20 14:45:00,216.194,216.333,216.17,216.206,787600003.0
2006-07-20 15:00:00,216.206,216.233,216.076,216.107,685700001.0
2006-07-20 15:15:00,216.098,216.221,216.094,216.136,686500002.0
2006-07-20 15:30:00,216.133,216.243,216.051,216.218,861499999.0
2006-07-20 15:45:00,216.212,216.286,216.028,216.11,664300001.0
2006-07-20 16:00:00,216.115,216.243,215.956,215.976,839800001.0
2006-07-20 16:15:00,216.007,216.12,215.944,216.077,734300000.0
2006-07-20 16:30:00,216.077,216.096,215.98,215.992,922700002.0
2006-07-20 16:45:00,215.986,216.074,215.887,216.048,938899999.0
2006-07-20 17:00:00,216.057,216.08,215.959,215.996,766800002.0
2006-07-20 17:15:00,216.0,216.115,215.953,216.087,796999999.0
2006-07-20 17:30:00,216.091,216.127,216.015,216.025,791499996.0
2006-07-20 17:45:00,216.035,216.095,215.98,215.98,718500002.0
2006-07-20 18:00:00,215.99,216.073,215.927,215.975,8013700003.0
2006-07-20 18:15:00,215.98,216.021,215.888,215.931,7768500002.0
2006-07-20 18:30:00,215.93,216.016,215.904,215.959,4556300002.0
2006-07-20 18:45:00,215.964,216.002,215.947,216.0,2917300000.0
2006-07-20 19:00:00,215.995,216.114,215.995,216.067,2964999997.0
2006-07-20 19:15:00,216.077,216.107,216.011,216.035,3127899999.0
2006-07-20 19:30:00,216.032,216.073,215.991,216.023,3109100007.0
2006-07-20 19:45:00,216.036,216.109,216.021,216.021,2408300003.0
2006-07-20 20:00:00,216.028,216.256,216.028,216.138,2589399998.0
2006-07-20 20:15:00,216.149,216.159,216.016,216.056,3417899994.0
2006-07-20 20:30:00,216.057,216.092,215.961,215.968,3926299997.0
2006-07-20 20:45:00,215.979,216.089,215.975,216.089,3731399998.0
2006-07-20 21:00:00,216.093,216.101,215.975,215.975,2807000001.0
2006-07-20 21:15:00,215.984,216.076,215.971,216.061,2846499999.0
2006-07-20 21:30:00,216.06,216.066,215.964,215.982,1316599997.0
2006-07-20 21:45:00,215.987,216.08,215.961,216.078,1141599999.0
2006-07-20 22:00:00,216.07,216.196,216.038,216.051,1343000000.0
2006-07-20 22:15:00,216.051,216.058,215.98,216.013,1536900006.0
2006-07-20 22:30:00,216.01,216.111,216.007,216.082,1427900003.0
2006-07-20 22:45:00,216.096,216.384,216.091,216.345,1146900002.0
2006-07-20 23:00:00,216.321,216.459,216.208,216.26,746099998.0
2006-07-20 23:15:00,216.276,216.31,216.161,216.21,817000000.0
2006-07-20 23:30:00,216.213,216.353,216.193,216.294,713400000.0
2006-07-20 23:45:00,216.285,216.337,216.227,216.337,762100004.0
2006-07-21 00:00:00,216.347,216.384,216.315,216.338,729000002.0
2006-07-21 00:15:00,216.335,216.369,216.244,216.245,781500001.0
2006-07-21 00:30:00,216.235,216.327,216.194,216.295,568200000.0
2006-07-21 00:45:00,216.281,216.352,216.258,216.28,672799999.0
2006-07-21 01:00:00,216.285,216.312,216.25,216.285,852200000.0
2006-07-21 01:15:00,216.298,216.303,216.137,216.149,803600004.0
2006-07-21 01:30:00,216.151,216.187,216.128,216.145,680299998.0
2006-07-21 01:45:00,216.146,216.165,216.06,216.077,739000002.0
2006-07-21 02:00:00,216.068,216.122,215.989,216.038,646099999.0
2006-07-21 02:15:00,216.038,216.056,216.005,216.027,855200003.0
2006-07-21 02:30:00,216.026,216.053,215.979,216.044,628699999.0
2006-07-21 02:45:00,216.034,216.099,215.98,216.022,693700001.0
2006-07-21 03:00:00,216.011,216.08,215.968,216.056,611799999.0
2006-07-21 03:15:00,216.064,216.085,216.002,216.019,719800002.0
2006-07-21 03:30:00,216.005,216.043,215.97,215.976,716100000.0
2006-07-21 03:45:00,215.979,215.988,215.927,215.955,662900001.0
2006-07-21 04:00:00,215.958,216.0,215.94,215.974,738899998.0
2006-07-21 04:15:00,215.979,215.994,215.95,215.95,623299998.0
2006-07-21 04:30:00,215.958,215.988,215.859,215.931,669600000.0
2006-07-21 04:45:00,215.92,216.011,215.914,215.997,645400003.0
2006-07-21 05:00:00,216.016,216.09,215.993,216.072,740600004.0
2006-07-21 05:15:00,216.064,216.102,216.036,216.077,749500001.0
2006-07-21 05:30:00,216.089,216.089,216.032,216.044,655700002.0
2006-07-21 05:45:00,216.045,216.066,216.013,216.058,690200003.0
2006-07-21 06:00:00,216.064,216.077,215.961,215.979,731500001.0
2006-07-21 06:15:00,215.985,216.053,215.925,216.043,848799994.0
2006-07-21 06:30:00,216.042,216.044,215.963,215.995,741600000.0
2006-07-21 06:45:00,215.999,216.034,215.959,216.03,637900004.0
2006-07-21 07:00:00,216.024,216.072,216.007,216.05,709600001.0
2006-07-21 07:15:00,216.042,216.045,215.889,215.898,712499999.0
2006-07-21 07:30:00,215.899,216.003,215.888,215.936,664199999.0
2006-07-21 07:45:00,215.942,215.978,215.813,215.855,848100005.0
2006-07-21 08:00:00,215.846,216.034,215.82,216.024,673699999.0
2006-07-21 08:15:00,216.022,216.047,215.956,216.027,752500003.0
2006-07-21 08:30:00,216.027,216.204,216.021,216.175,880899999.0
2006-07-21 08:45:00,216.163,216.29,216.062,216.085,753500001.0
2006-07-21 09:00:00,216.086,216.196,214.689,216.189,653600001.0
2006-07-21 09:15:00,216.24,216.303,216.073,216.073,751600002.0
2006-07-21 09:30:00,216.059,216.083,215.67,215.674,745800000.0
2006-07-21 09:45:00,215.668,215.668,215.496,215.549,878000001.0
2006-07-21 10:00:00,215.545,215.549,215.086,215.184,644400000.0
2006-07-21 10:15:00,215.198,215.368,215.173,215.228,787800002.0
2006-07-21 10:30:00,215.266,215.342,215.123,215.154,837599999.0
2006-07-21 10:45:00,215.168,215.287,214.906,214.966,833700000.0
2006-07-21 11:00:00,214.943,215.213,214.911,215.213,645600001.0
2006-07-21 11:15:00,215.24,215.291,215.047,215.128,809000005.0
2006-07-21 11:30:00,215.138,215.35,215.12,215.303,757400002.0
2006-07-21 11:45:00,215.275,215.53,215.269,215.467,693000003.0
2006-07-21 12:00:00,215.492,215.684,215.474,215.535,826200001.0
2006-07-21 12:15:00,215.537,215.621,215.394,215.555,659800001.0
2006-07-21 12:30:00,215.545,215.569,215.385,215.489,747200001.0
2006-07-21 12:45:00,215.496,215.68,215.476,215.663,748599999.0
2006-07-21 13:00:00,215.653,215.714,215.583,215.644,863000002.0
2006-07-21 13:15:00,215.621,215.725,215.563,215.645,863900004.0
2006-07-21 13:30:00,215.638,215.701,215.395,215.444,829499996.0
2006-07-21 13:45:00,215.43,215.45,215.346,215.392,682899997.0
2006-07-21 14:00:00,215.364,215.398,215.12,215.168,635300003.0
2006-07-21 14:15:00,215.163,215.295,215.133,215.295,688699998.0
2006-07-21 14:30:00,215.276,215.281,215.152,215.236,664200004.0
2006-07-21 14:45:00,215.233,215.351,215.213,215.325,741400001.0
2006-07-21 15:00:00,215.314,215.418,215.234,215.418,692100001.0
2006-07-21 15:15:00,215.415,215.472,215.387,215.407,661899999.0
2006-07-21 15:30:00,215.405,215.629,215.338,215.567,596400000.0
2006-07-21 15:45:00,215.559,215.744,215.512,215.724,592000001.0
2006-07-21 16:00:00,215.697,215.73,215.62,215.67,688300001.0
2006-07-21 16:15:00,215.696,215.727,215.646,215.675,757300000.0
2006-07-21 16:30:00,215.663,215.772,215.663,215.729,874600002.0
2006-07-21 16:45:00,215.725,215.88,215.725,215.802,876000000.0
2006-07-21 17:00:00,215.826,215.987,215.825,215.947,822200002.0
2006-07-21 17:15:00,215.948,216.132,215.883,216.093,688600000.0
2006-07-21 17:30:00,216.101,216.244,216.05,216.219,672399998.0
2006-07-21 17:45:00,216.249,216.26,216.127,216.162,737900001.0
2006-07-21 18:00:00,216.183,216.306,216.126,216.218,7881000002.0
2006-07-21 18:15:00,216.212,216.227,215.997,216.013,7600299997.0
2006-07-21 18:30:00,216.009,216.16,215.954,216.122,4625699998.0
2006-07-21 18:45:00,216.11,216.123,215.998,216.028,3074100001.0
2006-07-21 19:00:00,216.014,216.169,216.009,216.117,2932999992.0
2006-07-21 19:15:00,216.125,216.167,216.056,216.077,3055400000.0
2006-07-21 19:30:00,216.069,216.129,215.998,216.114,3184899999.0
2006-07-21 19:45:00,216.117,216.129,216.044,216.055,2256999999.0
2006-07-21 20:00:00,216.058,216.064,215.954,216.027,2740400002.0
2006-07-21 20:15:00,216.022,216.045,215.944,215.986,3402999998.0
2006-07-21 20:30:00,215.988,216.035,215.867,215.889,4112299993.0
2006-07-21 20:45:00,215.893,215.988,215.872,215.974,4058100004.0
2006-07-21 21:00:00,215.979,216.054,215.959,216.013,3084100006.0
2006-07-21 21:15:00,216.016,216.04,215.99,216.012,2914500006.0
2006-07-21 21:30:00,216.007,216.06,215.982,216.003,1417500000.0
2006-07-21 21:45:00,216.005,216.014,215.929,215.929,1194999995.0
2006-07-21 22:00:00,215.915,215.972,215.871,215.942,1449400002.0
2006-07-21 22:15:00,215.946,215.972,215.874,215.875,1499800001.0
2006-07-21 22:30:00,215.872,215.915,215.842,215.867,1352800000.0
2006-07-21 22:45:00,215.874,215.905,215.827,215.85,1017899999.0
2006-07-23 23:00:00,215.726,215.953,215.726,215.883,928899997.0
2006-07-23 23:15:00,215.897,215.9,215.768,215.794,778500001.0
2006-07-23 23:30:00,215.804,215.852,215.777,215.815,800200002.0
2006-07-23 23:45:00,215.84,215.933,215.816,215.928,695000000.0
2006-07-24 00:00:00,215.939,215.948,215.84,215.895,737199999.0
2006-07-24 00:15:00,215.895,215.965,215.895,215.958,849299998.0
2006-07-24 00:30:00,215.95,215.997,215.898,215.915,529399999.0
2006-07-24 00:45:00,215.905,215.925,215.9,215.905,691800001.0
2006-07-24 01:00:00,215.915,216.121,215.9,216.068,678800000.0
2006-07-24 01:15:00,216.08,216.093,216.028,216.053,718700000.0
2006-07-24 01:30:00,216.052,216.075,216.001,216.053,677300001.0
2006-07-24 01:45:00,216.051,216.139,216.022,216.117,730900000.0
2006-07-24 02:00:00,216.114,216.187,216.058,216.085,798700002.0
2006-07-24 02:15:00,216.079,216.185,216.055,216.124,695700004.0
2006-07-24 02:30:00,216.134,216.215,216.081,216.215,715200002.0
2006-07-24 02:45:00,216.201,216.315,216.106,216.142,819400005.0
2006-07-24 03:00:00,216.144,216.205,216.055,216.055,605800001.0
2006-07-24 03:15:00,216.061,216.303,216.057,216.281,637800001.0
2006-07-24 03:30:00,216.288,216.323,216.239,216.263,789000000.0
2006-07-24 03:45:00,216.268,216.321,216.213,216.229,603599999.0
2006-07-24 04:00:00,216.222,216.265,216.176,216.195,852700002.0
2006-07-24 04:15:00,216.2,216.323,216.142,216.262,628200001.0
2006-07-24 04:30:00,216.262,216.262,216.144,216.144,722899997.0
2006-07-24 04:45:00,216.134,216.205,216.099,216.147,736600002.0
2006-07-24 05:00:00,216.152,216.214,216.127,216.176,729000000.0
2006-07-24 05:15:00,216.177,216.192,216.135,216.138,723200000.0
2006-07-24 05:30:00,216.159,216.197,216.076,216.103,697400002.0
2006-07-24 05:45:00,216.111,216.129,216.078,216.104,694100001.0
2006-07-24 06:00:00,216.102,216.118,215.997,215.997,731800000.0
2006-07-24 06:15:00,215.989,216.038,215.958,215.976,775900000.0
2006-07-24 06:30:00,215.972,216.1,215.972,216.088,606000001.0
2006-07-24 06:45:00,216.102,216.123,216.032,216.071,696999997.0
2006-07-24 07:00:00,216.07,216.213,216.065,216.147,737800002.0
2006-07-24 07:15:00,216.148,216.156,216.093,216.145,848300003.0
2006-07-24 07:30:00,216.138,216.163,215.884,215.915,736600000.0
2006-07-24 07:45:00,215.915,215.934,215.621,215.661,811499997.0
2006-07-24 08:00:00,215.677,215.881,215.668,215.867,639899999.0
2006-07-24 08:15:00,215.872,215.915,215.846,215.879,678300002.0
2006-07-24 08:30:00,215.882,215.99,215.865,215.975,792800003.0
2006-07-24 08:45:00,215.976,216.017,215.895,215.964,752700001.0
2006-07-24 09:00:00,215.967,216.103,215.967,215.97,652799998.0
2006-07-24 09:15:00,215.987,216.015,215.851,215.943,879000004.0
2006-07-24 09:30:00,215.94,215.955,215.81,215.846,715600001.0
2006-07-24 09:45:00,215.847,215.853,215.72,215.776,675799998.0
2006-07-24 10:00:00,215.765,215.96,215.762,215.955,684299998.0
2006-07-24 10:15:00,215.96,216.073,215.903,216.064,742499995.0
2006-07-24 10:30:00,216.077,216.139,215.959,216.012,879699998.0
2006-07-24 10:45:00,216.053,216.164,216.035,216.112,746800001.0
2006-07-24 11:00:00,216.116,216.16,215.92,215.978,649200001.0
2006-07-24 11:15:00,215.97,216.117,215.843,216.116,684999999.0
2006-07-24 11:30:00,216.134,216.215,216.055,216.083,743100003.0
2006-07-24 11:45:00,216.097,216.153,216.068,216.149,661699999.0
2006-07-24 12:00:00,216.164,216.164,216.04,216.113,714800001.0
2006-07-24 12:15:00,216.113,216.219,216.092,216.178,743900000.0
2006-07-24 12:30:00,216.176,216.284,216.173,216.19,911100000.0
2006-07-24 12:45:00,216.162,216.162,216.003,216.044,683000001.0
2006-07-24 13:00:00,216.036,216.184,216.022,216.068,794900002.0
2006-07-24 13:15:00,216.058,216.157,216.051,216.127,636999997.0
2006-07-24 13:30:00,216.118,216.15,216.049,216.15,775199999.0
2006-07-24 13:45:00,216.144,216.18,216.058,216.073,650400001.0
2006-07-24 14:00:00,216.07,216.145,216.049,216.117,610300000.0
2006-07-24 14:15:00,216.117,216.256,216.089,216.256,735700001.0
2006-07-24 14:30:00,216.234,216.309,216.204,216.222,613600000.0
2006-07-24 14:45:00,216.205,216.228,216.126,216.144,674400001.0
2006-07-24 15:00:00,216.151,216.159,216.079,216.124,773399999.0
2006-07-24 15:15:00,216.118,216.235,216.066,216.208,718599999.0
2006-07-24 15:30:00,216.22,216.252,216.104,216.132,676599997.0
2006-07-24 15:45:00,216.128,216.169,216.04,216.047,768999999.0
2006-07-24 16:00:00,216.04,216.146,216.005,216.044,680100002.0
2006-07-24 16:15:00,216.035,216.049,215.917,216.025,709400003.0
2006-07-24 16:30:00,216.015,216.061,215.983,215.997,818200002.0
2006-07-24 16:45:00,215.993,216.021,215.761,215.869,765099999.0
2006-07-24 17:00:00,215.864,215.895,215.748,215.797,718899999.0
2006-07-24 17:15:00,215.788,215.798,215.696,215.712,646800001.0
2006-07-24 17:30:00,215.707,215.803,215.693,215.73,706599998.0
2006-07-24 17:45:00,215.751,215.76,215.637,215.655,769699996.0
2006-07-24 18:00:00,215.669,215.796,215.608,215.762,7842599996.0
2006-07-24 18:15:00,215.783,215.833,215.743,215.802,7635200009.0
2006-07-24 18:30:00,215.805,215.856,215.775,215.813,4315000004.0
2006-07-24 18:45:00,215.815,215.892,215.787,215.868,2962799994.0
2006-07-24 19:00:00,215.855,215.939,215.851,215.925,2960499996.0
2006-07-24 19:15:00,215.932,215.939,215.89,215.918,3310200011.0
2006-07-24 19:30:00,215.916,216.0,215.88,215.901,3258299996.0
2006-07-24 19:45:00,215.906,215.972,215.879,215.96,2442099997.0
2006-07-24 20:00:00,215.966,216.122,215.947,216.069,2726499999.0
2006-07-24 20:15:00,216.077,216.15,216.017,216.115,3429300008.0
2006-07-24 20:30:00,216.121,216.152,216.049,216.138,4068999998.0
2006-07-24 20:45:00,216.141,216.188,216.009,216.052,3938600005.0
2006-07-24 21:00:00,216.056,216.1,215.998,216.066,2868600001.0
2006-07-24 21:15:00,216.061,216.143,216.048,216.08,2880800001.0
2006-07-24 21:30:00,216.08,216.122,216.053,216.101,1241400004.0
2006-07-24 21:45:00,216.109,216.129,216.013,216.037,1053699998.0
2006-07-24 22:00:00,216.033,216.072,216.007,216.046,1578900006.0
2006-07-24 22:15:00,216.041,216.051,215.924,215.957,1410700002.0
2006-07-24 22:30:00,215.961,215.987,215.902,215.972,1350900002.0
2006-07-24 22:45:00,215.986,216.007,215.925,215.935,1067399997.0
2006-07-24 23:00:00,215.905,216.006,215.859,215.924,857800005.0
2006-07-24 23:15:00,215.916,216.002,215.893,215.965,789100005.0
2006-07-24 23:30:00,216.007,216.007,215.915,215.92,688799999.0
2006-07-24 23:45:00,215.925,215.94,215.853,215.86,634700002.0
2006-07-25 00:00:00,215.87,215.936,215.85,215.866,648599999.0
2006-07-25 00:15:00,215.867,215.915,215.844,215.886,924599996.0
2006-07-25 00:30:00,215.881,215.896,215.831,215.855,565100000.0
2006-07-25 00:45:00,215.845,215.914,215.829,215.886,640500001.0
2006-07-25 01:00:00,215.891,215.984,215.865,215.927,793700001.0
2006-07-25 01:15:00,215.945,215.986,215.877,215.887,782500002.0
2006-07-25 01:30:00,215.914,215.97,215.888,215.94,674800004.0
2006-07-25 01:45:00,215.936,215.936,215.868,215.905,663600000.0
2006-07-25 02:00:00,215.893,216.02,215.867,215.94,728399998.0
2006-07-25 02:15:00,215.935,216.026,215.757,215.757,659500001.0
2006-07-25 02:30:00,215.742,215.787,215.691,215.755,747600000.0
2006-07-25 02:45:00,215.697,215.72,215.639,215.7,828499997.0
2006-07-25 03:00:00,215.672,215.7,215.482,215.513,643800000.0
2006-07-25 03:15:00,215.509,215.586,215.493,215.508,856600000.0
2006-07-25 03:30:00,215.501,215.556,215.477,215.545,799199998.0
2006-07-25 03:45:00,215.52,215.533,215.43,215.533,697600000.0
2006-07-25 04:00:00,215.531,215.531,215.464,215.483,745500001.0
2006-07-25 04:15:00,215.493,215.528,215.451,215.494,678900000.0
2006-07-25 04:30:00,215.499,215.512,215.445,215.475,705700002.0
2006-07-25 04:45:00,215.463,215.579,215.456,215.57,604000000.0
2006-07-25 05:00:00,215.578,215.636,215.548,215.563,664499998.0
2006-07-25 05:15:00,215.55,215.592,215.528,215.571,834100000.0
2006-07-25 05:30:00,215.587,215.626,215.544,215.593,810700000.0
2006-07-25 05:45:00,215.598,215.63,215.55,215.559,762300002.0
2006-07-25 06:00:00,215.566,215.657,215.453,215.545,750800002.0
2006-07-25 06:15:00,215.563,215.663,215.552,215.628,924900000.0
2006-07-25 06:30:00,215.617,215.69,215.445,215.482,639899999.0
2006-07-25 06:45:00,215.479,215.588,215.461,215.57,703300003.0
2006-07-25 07:00:00,215.564,215.632,215.562,215.595,767200003.0
2006-07-25 07:15:00,215.586,215.814,215.535,215.795,724400001.0
2006-07-25 07:30:00,215.771,215.785,215.682,215.709,663799999.0
2006-07-25 07:45:00,215.71,215.884,215.672,215.884,762900004.0
2006-07-25 08:00:00,215.878,215.981,215.812,215.955,774099999.0
2006-07-25 08:15:00,215.957,216.054,215.937,216.032,761800002.0
2006-07-25 08:30:00,216.049,216.198,216.03,216.151,721700002.0
2006-07-25 08:45:00,216.142,216.181,215.993,216.006,644700001.0
2006-07-25 09:00:00,215.989,216.139,215.967,216.049,692699999.0
2006-07-25 09:15:00,216.045,216.058,215.892,215.914,782199999.0
2006-07-25 09:30:00,215.916,216.032,215.916,216.004,719800000.0
2006-07-25 09:45:00,216.018,216.102,216.003,216.102,668000001.0
2006-07-25 10:00:00,216.116,216.131,215.988,216.068,715000000.0
2006-07-25 10:15:00,216.077,216.123,216.022,216.05,679799999.0
2006-07-25 10:30:00,216.046,216.076,215.958,215.998,718300000.0
2006-07-25 10:45:00,216.011,216.011,215.871,215.982,667500001.0
2006-07-25 11:00:00,215.989,216.027,215.933,215.986,632600002.0
2006-07-25 11:15:00,216.012,216.056,215.975,216.017,584900000.0
2006-07-25 11:30:00,216.018,216.067,215.989,216.011,867300000.0
2006-07-25 11:45:00,216.012,216.065,215.989,216.049,731500000.0
2006-07-25 12:00:00,216.063,216.133,215.962,215.995,828900003.0
2006-07-25 12:15:00,215.994,216.01,215.937,215.945,634400001.0
2006-07-25 12:30:00,215.937,216.019,215.911,215.981,815900003.0
2006-07-25 12:45:00,215.976,215.992,215.905,215.954,741400002.0
2006-07-25 13:00:00,215.954,215.974,215.859,215.88,678200000.0
2006-07-25 13:15:00,215.881,215.924,215.805,215.88,729500000.0
2006-07-25 13:30:00,215.87,215.906,215.816,215.87,751400006.0
2006-07-25 13:45:00,215.853,215.924,215.843,215.851,668200000.0
2006-07-25 14:00:00,215.826,215.943,215.826,215.846,693000000.0
2006-07-25 14:15:00,215.847,215.898,215.803,215.817,598600001.0
2006-07-25 14:30:00,215.803,215.936,215.763,215.936,625400001.0
2006-07-25 14:45:00,215.928,215.928,215.828,215.865,738999997.0
2006-07-25 15:00:00,215.868,215.868,215.742,215.847,713400001.0
2006-07-25 15:15:00,215.855,215.933,215.847,215.91,772400002.0
2006-07-25 15:30:00,215.915,215.958,215.864,215.942,615200001.0
2006-07-25 15:45:00,215.927,216.011,215.878,215.985,680100000.0
2006-07-25 16:00:00,215.983,216.017,215.707,215.786,733700003.0
2006-07-25 16:15:00,215.819,215.861,215.563,215.662,634200000.0
2006-07-25 16:30:00,215.654,215.795,215.645,215.702,723000001.0
2006-07-25 16:45:00,215.713,215.827,215.713,215.827,795400000.0
2006-07-25 17:00:00,215.815,215.858,215.543,215.668,744300001.0
2006-07-25 17:15:00,215.661,215.832,215.632,215.787,824199999.0
2006-07-25 17:30:00,215.79,215.862,215.686,215.858,676700001.0
2006-07-25 17:45:00,215.867,215.875,215.717,215.845,680099997.0
2006-07-25 18:00:00,215.867,215.975,215.813,215.853,8035300000.0
2006-07-25 18:15:00,215.872,215.937,215.77,215.847,7460199997.0
2006-07-25 18:30:00,215.858,215.948,215.83,215.843,4420999999.0
2006-07-25 18:45:00,215.843,215.919,215.779,215.814,3137999996.0
2006-07-25 19:00:00,215.8,215.877,215.742,215.857,2835500001.0
2006-07-25 19:15:00,215.866,215.871,215.792,215.814,3086299994.0
2006-07-25 19:30:00,215.811,215.84,215.692,215.704,3315999994.0
2006-07-25 19:45:00,215.712,215.809,215.662,215.662,2356600003.0
2006-07-25 20:00:00,215.66,215.697,215.604,215.675,3006699999.0
2006-07-25 20:15:00,215.682,215.692,215.627,215.654,3725299995.0
2006-07-25 20:30:00,215.651,215.675,215.595,215.652,4039300005.0
2006-07-25 20:45:00,215.658,215.672,215.517,215.542,3836600009.0
2006-07-25 21:00:00,215.553,215.633,215.528,215.538,2948199996.0
2006-07-25 21:15:00,215.533,215.636,215.533,215.587,2816700004.0
2006-07-25 21:30:00,215.588,215.66,215.574,215.606,1247200000.0
2006-07-25 21:45:00,215.6,215.65,215.566,215.583,1285200004.0
2006-07-25 22:00:00,215.574,215.602,215.533,215.58,1388999998.0
2006-07-25 22:15:00,215.578,215.6,215.532,215.585,1425100001.0
2006-07-25 22:30:00,215.586,215.617,215.556,215.58,1458000001.0
2006-07-25 22:45:00,215.592,215.701,215.576,215.608,1083500001.0
2006-07-25 23:00:00,215.575,215.589,215.438,215.497,794900002.0
2006-07-25 23:15:00,215.5,215.589,215.435,215.54,674600001.0
2006-07-25 23:30:00,215.562,215.61,215.525,215.6,771100000.0
2006-07-25 23:45:00,215.601,215.62,215.551,215.59,631300000.0
2006-07-26 00:00:00,215.596,215.622,215.547,215.564,682299999.0
2006-07-26 00:15:00,215.562,215.59,215.505,215.537,861900002.0
2006-07-26 00:30:00,215.527,215.542,215.494,215.528,690500002.0
2006-07-26 00:45:00,215.519,215.619,215.515,215.606,744499998.0
2006-07-26 01:00:00,215.62,215.699,215.6,215.606,636100001.0
2006-07-26 01:15:00,215.613,215.652,215.584,215.601,721300000.0
2006-07-26 01:30:00,215.599,215.642,215.56,215.636,760099998.0
2006-07-26 01:45:00,215.643,215.677,215.555,215.555,751399999.0
2006-07-26 02:00:00,215.556,215.579,215.472,215.532,849299998.0
2006-07-26 02:15:00,215.547,215.562,215.397,215.423,726799998.0
2006-07-26 02:30:00,215.424,215.468,215.375,215.45,660300001.0
2006-07-26 02:45:00,215.429,215.477,215.342,215.467,757400004.0
2006-07-26 03:00:00,215.459,215.477,215.417,215.467,714300002.0
2006-07-26 03:15:00,215.503,215.643,215.476,215.602,736300001.0
2006-07-26 03:30:00,215.596,215.606,215.517,215.557,840700001.0
2006-07-26 03:45:00,215.563,215.566,215.425,215.527,650000000.0
2006-07-26 04:00:00,215.512,215.584,215.49,215.5,754999997.0
2006-07-26 04:15:00,215.505,215.547,215.477,215.519,674700000.0
2006-07-26 04:30:00,215.52,215.534,215.449,215.502,658600004.0
2006-07-26 04:45:00,215.489,215.567,215.459,215.488,801700001.0
2006-07-26 05:00:00,215.487,215.598,215.478,215.59,742700004.0
2006-07-26 05:15:00,215.593,215.621,215.539,215.581,690999999.0
2006-07-26 05:30:00,215.595,215.599,215.495,215.513,728700003.0
2006-07-26 05:45:00,215.512,215.536,215.485,215.5,767500002.0
2006-07-26 06:00:00,215.5,215.547,215.482,215.516,691099998.0
2006-07-26 06:15:00,215.513,215.55,215.502,215.519,771400000.0
2006-07-26 06:30:00,215.51,215.528,215.372,215.485,685099999.0
2006-07-26 06:45:00,215.485,215.592,215.47,215.584,572399999.0
2006-07-26 07:00:00,215.58,215.58,215.456,215.53,776100000.0
2006-07-26 07:15:00,215.536,215.562,215.518,215.545,730500000.0
2006-07-26 07:30:00,215.546,215.619,215.53,215.53,767100001.0
2006-07-26 07:45:00,215.533,215.607,215.501,215.535,823500000.0
2006-07-26 08:00:00,215.557,215.629,215.404,215.412,687400001.0
2006-07-26 08:15:00,215.417,215.449,215.324,215.449,695300002.0
2006-07-26 08:30:00,215.452,215.472,215.245,215.328,826000000.0
2006-07-26 08:45:00,215.319,215.335,215.196,215.32,627199996.0
2006-07-26 09:00:00,215.311,215.384,215.223,215.291,705300001.0
2006-07-26 09:15:00,215.305,215.305,215.133,215.133,770600001.0
2006-07-26 09:30:00,215.108,215.209,215.092,215.107,848300001.0
2006-07-26 09:45:00,215.094,215.101,214.913,214.969,632300000.0
2006-07-26 10:00:00,214.903,215.049,214.84,214.887,638900000.0
2006-07-26 10:15:00,214.888,214.906,214.664,214.839,793699997.0
2006-07-26 10:30:00,214.845,214.925,214.813,214.881,901400000.0
2006-07-26 10:45:00,214.903,215.031,214.862,214.939,716300003.0
2006-07-26 11:00:00,214.926,215.035,214.894,215.01,652700000.0
2006-07-26 11:15:00,214.998,214.998,214.887,214.907,801199995.0
2006-07-26 11:30:00,214.907,215.028,214.895,214.997,766800000.0
2006-07-26 11:45:00,215.002,215.164,214.94,214.976,610800004.0
2006-07-26 12:00:00,214.993,215.086,214.906,214.906,815200001.0
2006-07-26 12:15:00,214.884,215.04,214.847,214.966,861899999.0
2006-07-26 12:30:00,214.941,214.97,214.871,214.893,695900000.0
2006-07-26 12:45:00,214.903,214.996,214.885,214.988,802200002.0
2006-07-26 13:00:00,214.973,215.092,214.973,215.08,772700004.0
2006-07-26 13:15:00,215.07,215.136,215.043,215.087,672900000.0
2006-07-26 13:30:00,215.085,215.177,214.991,215.008,783599997.0
2006-07-26 13:45:00,214.985,214.996,214.908,214.988,706700001.0
2006-07-26 14:00:00,214.964,215.038,214.943,214.969,710800000.0
2006-07-26 14:15:00,214.986,215.055,214.958,215.043,790800003.0
2006-07-26 14:30:00,215.023,215.125,215.02,215.088,687400000.0
2006-07-26 14:45:00,215.082,215.282,215.032,215.208,682999996.0
2006-07-26 15:00:00,215.208,215.288,215.155,215.273,729100001.0
2006-07-26 15:15:00,215.277,215.337,215.24,215.284,829800004.0
2006-07-26 15:30:00,215.27,215.29,215.208,215.225,744300003.0
2006-07-26 15:45:00,215.22,215.282,215.216,215.234,787999999.0
2006-07-26 16:00:00,215.253,215.405,215.206,215.405,681899996.0
2006-07-26 16:15:00,215.418,215.686,215.418,215.647,794200003.0
2006-07-26 16:30:00,215.635,215.84,215.619,215.73,748700002.0
2006-07-26 16:45:00,215.724,215.755,215.648,215.755,767000000.0
2006-07-26 17:00:00,215.757,215.806,215.693,215.785,722500000.0
2006-07-26 17:15:00,215.808,216.158,215.791,216.085,658999999.0
2006-07-26 17:30:00,216.06,216.091,215.941,215.987,747100001.0
2006-07-26 17:45:00,215.997,216.049,215.813,215.813,757499996.0
2006-07-26 18:00:00,215.825,216.021,215.731,215.98,7942499990.0
2006-07-26 18:15:00,215.993,216.0,215.815,215.832,7721299996.0
2006-07-26 18:30:00,215.84,215.963,215.828,215.933,4764599993.0
2006-07-26 18:45:00,215.936,215.983,215.864,215.924,3039600006.0
2006-07-26 19:00:00,215.904,215.967,215.86,215.872,2964800002.0
2006-07-26 19:15:00,215.879,215.916,215.8,215.815,3017999998.0
2006-07-26 19:30:00,215.817,215.896,215.699,215.822,3404399999.0
2006-07-26 19:45:00,215.837,215.912,215.79,215.823,2404799994.0
2006-07-26 20:00:00,215.827,215.86,215.671,215.754,2709000003.0
2006-07-26 20:15:00,215.762,215.787,215.465,215.526,3392700004.0
2006-07-26 20:30:00,215.528,215.536,215.405,215.478,4505600009.0
2006-07-26 20:45:00,215.486,215.579,215.428,215.48,4119000005.0
2006-07-26 21:00:00,215.487,215.496,215.417,215.435,2977899998.0
2006-07-26 21:15:00,215.446,215.467,215.38,215.425,2966599998.0
2006-07-26 21:30:00,215.43,215.502,215.39,215.48,1490899996.0
2006-07-26 21:45:00,215.487,215.585,215.476,215.576,1188399997.0
2006-07-26 22:00:00,215.567,215.595,215.371,215.437,1469800003.0
2006-07-26 22:15:00,215.462,215.52,215.383,215.498,1461900003.0
2006-07-26 22:30:00,215.497,215.579,215.49,215.505,1354600001.0
2006-07-26 22:45:00,215.523,215.627,215.518,215.545,1122099998.0
2006-07-26 23:00:00,215.56,215.613,215.459,215.561,894899995.0
2006-07-26 23:15:00,215.64,215.657,215.5,215.578,740499999.0
2006-07-26 23:30:00,215.542,215.61,215.493,215.58,691000002.0
2006-07-26 23:45:00,215.585,215.595,215.567,215.58,677700002.0
2006-07-27 00:00:00,215.59,215.597,215.493,215.535,696400002.0
2006-07-27 00:15:00,215.511,215.647,215.45,215.645,681700000.0
2006-07-27 00:30:00,215.591,215.74,215.578,215.681,814000000.0
2006-07-27 00:45:00,215.695,215.787,215.639,215.761,834899998.0
2006-07-27 01:00:00,215.741,215.755,215.619,215.675,655000001.0
2006-07-27 01:15:00,215.684,215.701,215.638,215.65,663000001.0
2006-07-27 01:30:00,215.649,215.655,215.589,215.6,568100001.0
2006-07-27 01:45:00,215.602,215.687,215.558,215.62,676900003.0
2006-07-27 02:00:00,215.631,215.749,215.576,215.636,696200003.0
2006-07-27 02:15:00,215.633,215.673,215.497,215.583,765499998.0
2006-07-27 02:30:00,215.583,215.626,215.496,215.526,650699999.0
2006-07-27 02:45:00,215.517,215.632,215.501,215.632,674699998.0
2006-07-27 03:00:00,215.627,215.658,215.574,215.588,704600003.0
2006-07-27 03:15:00,215.601,215.673,215.582,215.617,717700000.0
2006-07-27 03:30:00,215.6,215.619,215.547,215.568,666400000.0
2006-07-27 03:45:00,215.571,215.587,215.502,215.514,689500002.0
2006-07-27 04:00:00,215.521,215.534,215.443,215.493,851199998.0
2006-07-27 04:15:00,215.505,215.529,215.477,215.503,601000000.0
2006-07-27 04:30:00,215.504,215.534,215.46,215.489,543400000.0
2006-07-27 04:45:00,215.48,215.612,215.47,215.574,720400002.0
2006-07-27 05:00:00,215.57,215.578,215.466,215.491,868099997.0
2006-07-27 05:15:00,215.502,215.529,215.459,215.47,681899997.0
2006-07-27 05:30:00,215.481,215.488,215.424,215.483,561099996.0
2006-07-27 05:45:00,215.479,215.505,215.437,215.485,732700001.0
2006-07-27 06:00:00,215.49,215.56,215.46,215.498,678799999.0
2006-07-27 06:15:00,215.484,215.521,215.443,215.505,727500000.0
2006-07-27 06:30:00,215.496,215.553,215.462,215.522,731899998.0
2006-07-27 06:45:00,215.537,215.633,215.505,215.617,726299999.0
2006-07-27 07:00:00,215.61,215.645,215.544,215.58,764700000.0
2006-07-27 07:15:00,215.577,215.605,215.54,215.556,699600001.0
2006-07-27 07:30:00,215.545,215.69,215.488,215.488,703700003.0
2006-07-27 07:45:00,215.486,215.608,215.483,215.557,808700003.0
2006-07-27 08:00:00,215.549,215.588,215.467,215.483,716599999.0
2006-07-27 08:15:00,215.483,215.548,215.438,215.492,788300002.0
2006-07-27 08:30:00,215.478,215.581,215.47,215.505,755500001.0
2006-07-27 08:45:00,215.492,215.632,215.449,215.552,719900000.0
2006-07-27 09:00:00,215.532,215.63,215.367,215.596,741100000.0
2006-07-27 09:15:00,215.623,215.664,215.518,215.576,787899999.0
2006-07-27 09:30:00,215.601,215.659,215.443,215.572,767600000.0
2006-07-27 09:45:00,215.581,215.635,215.474,215.537,561399999.0
2006-07-27 10:00:00,215.543,215.608,215.448,215.59,696999999.0
2006-07-27 10:15:00,215.596,215.622,215.467,215.509,785300003.0
2006-07-27 10:30:00,215.516,215.677,215.448,215.448,969400003.0
2006-07-27 10:45:00,215.465,215.508,215.15,215.241,662600000.0
2006-07-27 11:00:00,215.27,215.274,215.035,215.186,596900000.0
2006-07-27 11:15:00,215.199,215.396,215.194,215.345,745400002.0
2006-07-27 11:30:00,215.357,215.513,215.27,215.277,768600004.0
2006-07-27 11:45:00,215.269,215.307,215.202,215.257,842199995.0
2006-07-27 12:00:00,215.28,215.319,215.162,215.172,632899999.0
2006-07-27 12:15:00,215.168,215.232,215.078,215.078,708799997.0
2006-07-27 12:30:00,215.079,215.281,215.023,215.231,673800000.0
2006-07-27 12:45:00,215.231,215.312,215.117,215.224,808100000.0
2006-07-27 13:00:00,215.22,215.33,215.138,215.215,778800000.0
2006-07-27 13:15:00,215.212,215.309,215.171,215.309,728900000.0
2006-07-27 13:30:00,215.316,215.41,215.302,215.361,703000000.0
2006-07-27 13:45:00,215.353,215.382,215.221,215.221,613700001.0
2006-07-27 14:00:00,215.185,215.222,215.122,215.169,721800003.0
2006-07-27 14:15:00,215.175,215.217,215.061,215.145,651999999.0
2006-07-27 14:30:00,215.123,215.31,215.016,215.134,585199999.0
2006-07-27 14:45:00,215.154,215.25,215.117,215.217,749100002.0
2006-07-27 15:00:00,215.218,215.364,215.067,215.343,528700000.0
2006-07-27 15:15:00,215.34,215.443,215.245,215.298,811399999.0
2006-07-27 15:30:00,215.315,215.399,215.243,215.312,546099999.0
2006-07-27 15:45:00,215.312,215.457,215.265,215.338,859299999.0
2006-07-27 16:00:00,215.31,215.424,215.26,215.385,650700001.0
2006-07-27 16:15:00,215.404,215.575,215.265,215.295,840200001.0
2006-07-27 16:30:00,215.287,215.314,215.146,215.146,831100004.0
2006-07-27 16:45:00,215.134,215.296,215.117,215.296,893099999.0
2006-07-27 17:00:00,215.277,215.348,215.106,215.12,771399999.0
2006-07-27 17:15:00,215.123,215.191,215.024,215.056,826700001.0
2006-07-27 17:30:00,215.053,215.242,215.053,215.2,676800000.0
2006-07-27 17:45:00,215.226,215.261,215.136,215.171,680200002.0
2006-07-27 18:00:00,215.19,215.221,215.066,215.141,8128300005.0
2006-07-27 18:15:00,215.146,215.208,215.059,215.122,7643600009.0
2006-07-27 18:30:00,215.135,215.224,215.076,215.15,4885100000.0
2006-07-27 18:45:00,215.145,215.301,215.138,215.277,2923799997.0
2006-07-27 19:00:00,215.269,215.299,215.124,215.182,2940400004.0
2006-07-27 19:15:00,215.181,215.186,215.085,215.183,3057300004.0
2006-07-27 19:30:00,215.183,215.264,215.131,215.195,3207399996.0
2006-07-27 19:45:00,215.199,215.261,215.142,215.21,2205500003.0
2006-07-27 20:00:00,215.198,215.203,215.017,215.086,2764500003.0
2006-07-27 20:15:00,215.086,215.196,214.96,215.181,3323800000.0
2006-07-27 20:30:00,215.177,215.196,214.924,214.97,4247600000.0
2006-07-27 20:45:00,214.967,215.057,214.938,215.057,3737900012.0
2006-07-27 21:00:00,215.068,215.136,215.061,215.091,2945700002.0
2006-07-27 21:15:00,215.087,215.133,214.99,215.033,2859400000.0
2006-07-27 21:30:00,215.035,215.078,214.967,214.995,1441100003.0
2006-07-27 21:45:00,215.007,215.04,214.959,214.984,1145300002.0
2006-07-27 22:00:00,214.972,215.1,214.971,215.041,1511200002.0
2006-07-27 22:15:00,215.047,215.172,215.036,215.167,1540700000.0
2006-07-27 22:30:00,215.179,215.306,215.077,215.077,1433499996.0
2006-07-27 22:45:00,215.073,215.112,215.005,215.015,1042099999.0
2006-07-27 23:00:00,214.981,215.021,214.898,214.928,881800000.0
2006-07-27 23:15:00,214.945,215.044,214.923,215.02,694000001.0
2006-07-27 23:30:00,215.05,215.07,214.959,214.988,643699999.0
2006-07-27 23:45:00,214.991,215.1,214.975,215.098,680799999.0
2006-07-28 00:00:00,215.108,215.13,215.007,215.035,598300000.0
2006-07-28 00:15:00,215.038,215.124,215.015,215.107,862500000.0
2006-07-28 00:30:00,215.081,215.144,215.055,215.144,692600003.0
2006-07-28 00:45:00,215.139,215.148,215.004,215.019,808800004.0
2006-07-28 01:00:00,215.035,215.062,214.911,214.927,725200001.0
2006-07-28 01:15:00,214.94,214.982,214.848,214.853,690600000.0
2006-07-28 01:30:00,214.869,215.252,214.869,215.032,712100000.0
2006-07-28 01:45:00,215.041,215.065,214.907,215.035,680000000.0
2006-07-28 02:00:00,215.032,215.105,214.969,215.067,819600001.0
2006-07-28 02:15:00,215.064,215.102,215.011,215.102,714400002.0
2006-07-28 02:30:00,215.105,215.123,215.001,215.031,760099998.0
2006-07-28 02:45:00,215.013,215.136,214.997,215.12,738500000.0
2006-07-28 03:00:00,215.104,215.125,214.995,215.052,892599995.0
2006-07-28 03:15:00,215.055,215.116,214.916,214.924,638200001.0
2006-07-28 03:30:00,214.915,215.001,214.895,214.933,632599999.0
2006-07-28 03:45:00,214.938,215.101,214.924,215.101,779100005.0
2006-07-28 04:00:00,215.122,215.124,214.962,215.037,818399997.0
2006-07-28 04:15:00,215.042,215.085,214.986,214.989,649000001.0
2006-07-28 04:30:00,214.989,215.041,214.921,215.017,769199998.0
2006-07-28 04:45:00,215.005,215.018,214.92,214.94,756900001.0
2006-07-28 05:00:00,214.947,214.948,214.77,214.777,641999997.0
2006-07-28 05:15:00,214.784,214.835,214.701,214.766,697600003.0
2006-07-28 05:30:00,214.771,214.771,214.665,214.702,850800003.0
2006-07-28 05:45:00,214.718,214.753,214.655,214.734,726800004.0
2006-07-28 06:00:00,214.737,214.855,214.731,214.85,690100001.0
2006-07-28 06:15:00,214.85,214.85,214.662,214.676,686700000.0
2006-07-28 06:30:00,214.677,214.721,214.628,214.653,685499999.0
2006-07-28 06:45:00,214.652,214.678,214.575,214.642,780499996.0
2006-07-28 07:00:00,214.634,214.637,214.507,214.583,804399998.0
2006-07-28 07:15:00,214.58,214.631,214.554,214.581,657700003.0
2006-07-28 07:30:00,214.576,214.623,214.542,214.569,699700004.0
2006-07-28 07:45:00,214.579,214.597,214.483,214.515,788300000.0
2006-07-28 08:00:00,214.52,214.524,214.348,214.391,630599998.0
2006-07-28 08:15:00,214.384,214.592,214.377,214.458,582900002.0
2006-07-28 08:30:00,214.449,214.571,214.411,214.508,842900001.0
2006-07-28 08:45:00,214.496,214.626,214.473,214.545,732599998.0
2006-07-28 09:00:00,214.506,214.751,214.471,214.715,781900000.0
2006-07-28 09:15:00,214.723,214.781,214.623,214.769,724100000.0
2006-07-28 09:30:00,214.773,214.904,214.773,214.816,649800001.0
2006-07-28 09:45:00,214.822,214.875,214.746,214.813,736599998.0
2006-07-28 10:00:00,214.841,214.898,214.614,214.643,816200002.0
2006-07-28 10:15:00,214.677,214.874,214.565,214.606,646500002.0
2006-07-28 10:30:00,214.615,214.67,214.465,214.505,863100000.0
2006-07-28 10:45:00,214.527,214.639,214.468,214.6,800300002.0
2006-07-28 11:00:00,214.617,214.814,214.596,214.69,584600000.0
2006-07-28 11:15:00,214.683,214.699,214.455,214.456,637500000.0
2006-07-28 11:30:00,214.456,214.643,214.445,214.591,733599999.0
2006-07-28 11:45:00,214.578,214.924,214.526,214.811,687200002.0
2006-07-28 12:00:00,214.806,214.823,214.713,214.798,778999996.0
2006-07-28 12:15:00,214.798,214.801,214.68,214.695,645599999.0
2006-07-28 12:30:00,214.684,214.753,214.595,214.753,939800002.0
2006-07-28 12:45:00,214.772,214.912,214.623,214.8,727200001.0
2006-07-28 13:00:00,214.78,214.82,214.649,214.665,826099997.0
2006-07-28 13:15:00,214.664,214.735,214.663,214.721,866499997.0
2006-07-28 13:30:00,214.716,214.799,214.624,214.765,651500002.0
2006-07-28 13:45:00,214.757,214.809,214.66,214.773,683100002.0
2006-07-28 14:00:00,214.752,214.844,214.636,214.7,822200003.0
2006-07-28 14:15:00,214.707,214.707,214.498,214.647,752699996.0
2006-07-28 14:30:00,214.632,214.75,214.284,214.284,732399999.0
2006-07-28 14:45:00,214.269,214.442,214.142,214.393,786800003.0
2006-07-28 15:00:00,214.408,214.434,214.202,214.337,804999999.0
2006-07-28 15:15:00,214.334,214.422,213.953,214.063,727099999.0
2006-07-28 15:30:00,214.06,214.14,214.029,214.093,750600000.0
2006-07-28 15:45:00,214.087,214.223,213.987,214.084,754200002.0
2006-07-28 16:00:00,214.065,214.122,213.909,214.012,650699999.0
2006-07-28 16:15:00,214.023,214.229,214.016,214.082,724800001.0
2006-07-28 16:30:00,214.068,214.13,213.97,213.975,785000005.0
2006-07-28 16:45:00,213.96,213.96,213.818,213.952,894800001.0
2006-07-28 17:00:00,213.944,214.0,213.772,213.779,716000002.0
2006-07-28 17:15:00,213.772,213.922,213.754,213.876,749000001.0
2006-07-28 17:30:00,213.877,213.899,213.705,213.783,614500000.0
2006-07-28 17:45:00,213.801,213.923,213.76,213.886,705200000.0
2006-07-28 18:00:00,213.906,213.906,213.675,213.797,7741599992.0
2006-07-28 18:15:00,213.812,213.832,213.671,213.747,7430199999.0
2006-07-28 18:30:00,213.771,213.841,213.715,213.798,4895199995.0
2006-07-28 18:45:00,213.803,213.938,213.763,213.919,3178299996.0
2006-07-28 19:00:00,213.905,213.991,213.861,213.933,2980899994.0
2006-07-28 19:15:00,213.934,214.045,213.92,213.957,3039399992.0
2006-07-28 19:30:00,213.951,214.105,213.913,214.082,3259899998.0
2006-07-28 19:45:00,214.087,214.129,213.942,213.942,2420299999.0
2006-07-28 20:00:00,213.95,213.988,213.828,213.843,2738899997.0
2006-07-28 20:15:00,213.852,214.039,213.833,213.968,3589799998.0
2006-07-28 20:30:00,213.98,214.032,213.887,213.926,3856700001.0
2006-07-28 20:45:00,213.933,213.982,213.785,213.811,3764799997.0
2006-07-28 21:00:00,213.805,213.805,213.699,213.705,3351999999.0
2006-07-28 21:15:00,213.71,213.858,213.7,213.841,3085100001.0
2006-07-28 21:30:00,213.838,213.903,213.779,213.844,1341899997.0
2006-07-28 21:45:00,213.848,213.848,213.717,213.772,1319999999.0
2006-07-28 22:00:00,213.76,213.837,213.7,213.725,1638399999.0
2006-07-28 22:15:00,213.729,213.775,213.609,213.638,1601800000.0
2006-07-28 22:30:00,213.607,213.633,213.565,213.578,1318399999.0
2006-07-28 22:45:00,213.582,213.645,213.501,213.605,1119500000.0
2006-07-30 23:00:00,213.648,213.702,213.497,213.54,838300000.0
2006-07-30 23:15:00,213.56,213.577,213.461,213.53,724800001.0
2006-07-30 23:30:00,213.541,213.563,213.462,213.556,706600001.0
2006-07-30 23:45:00,213.565,213.608,213.477,213.563,664399999.0
2006-07-31 00:00:00,213.605,213.745,213.486,213.667,850699999.0
2006-07-31 00:15:00,213.689,213.747,213.63,213.683,769200003.0
2006-07-31 00:30:00,213.645,213.737,213.627,213.695,817300001.0
2006-07-31 00:45:00,213.68,213.81,213.678,213.726,730800000.0
2006-07-31 01:00:00,213.752,213.816,213.682,213.735,723400001.0
2006-07-31 01:15:00,213.763,213.802,213.736,213.779,756300001.0
2006-07-31 01:30:00,213.784,213.797,213.687,213.693,647800000.0
2006-07-31 01:45:00,213.691,213.79,213.606,213.737,724900003.0
2006-07-31 02:00:00,213.718,213.865,213.716,213.825,919100000.0
2006-07-31 02:15:00,213.836,213.915,213.793,213.89,651999998.0
2006-07-31 02:30:00,213.881,213.938,213.845,213.861,768400002.0
2006-07-31 02:45:00,213.843,213.9,213.713,213.752,706599998.0
2006-07-31 03:00:00,213.747,213.747,213.492,213.492,771100000.0
2006-07-31 03:15:00,213.502,213.622,213.493,213.562,784099996.0
2006-07-31 03:30:00,213.55,213.609,213.54,213.589,676299998.0
2006-07-31 03:45:00,213.599,213.637,213.55,213.56,553099999.0
2006-07-31 04:00:00,213.554,213.625,213.53,213.565,800500000.0
2006-07-31 04:15:00,213.567,213.567,213.433,213.443,571300003.0
2006-07-31 04:30:00,213.45,213.459,213.339,213.43,676700003.0
2006-07-31 04:45:00,213.422,213.504,213.422,213.435,690600003.0
2006-07-31 05:00:00,213.443,213.467,213.35,213.403,720900001.0
2006-07-31 05:15:00,213.402,213.502,213.399,213.414,729899998.0
2006-07-31 05:30:00,213.417,213.484,213.352,213.389,831900004.0
2006-07-31 05:45:00,213.39,213.412,213.323,213.328,636000002.0
2006-07-31 06:00:00,213.339,213.385,213.304,213.31,682499999.0
2006-07-31 06:15:00,213.313,213.368,213.281,213.354,745699999.0
2006-07-31 06:30:00,213.357,213.374,213.285,213.31,737800000.0
2006-07-31 06:45:00,213.312,213.33,213.252,213.277,724700002.0
2006-07-31 07:00:00,213.272,213.297,213.129,213.159,870200005.0
2006-07-31 07:15:00,213.161,213.254,213.126,213.253,648699998.0
2006-07-31 07:30:00,213.241,213.279,213.092,213.105,729100000.0
2006-07-31 07:45:00,213.106,213.192,213.078,213.093,696700003.0
2006-07-31 08:00:00,213.083,213.092,212.984,213.01,700299999.0
2006-07-31 08:15:00,213.012,213.142,212.979,213.14,778799999.0
2006-07-31 08:30:00,213.138,213.138,212.979,212.995,934899995.0
2006-07-31 08:45:00,212.975,213.028,212.948,213.009,802500001.0
2006-07-31 09:00:00,213.007,213.149,212.984,213.121,694799996.0
2006-07-31 09:15:00,213.109,213.211,213.084,213.136,858800001.0
2006-07-31 09:30:00,213.127,213.409,213.119,213.322,674299998.0
2006-07-31 09:45:00,213.332,213.352,213.184,213.352,600000000.0
2006-07-31 10:00:00,213.339,213.422,213.333,213.413,718300001.0
2006-07-31 10:15:00,213.414,213.437,213.306,213.325,745500000.0
2006-07-31 10:30:00,213.323,213.323,213.135,213.157,831400000.0
2006-07-31 10:45:00,213.171,213.283,213.15,213.238,722800000.0
2006-07-31 11:00:00,213.24,213.481,213.215,213.449,739400001.0
2006-07-31 11:15:00,213.438,213.483,213.387,213.458,740799997.0
2006-07-31 11:30:00,213.461,213.478,213.292,213.348,874000002.0
2006-07-31 11:45:00,213.341,213.408,213.302,213.349,694299999.0
2006-07-31 12:00:00,213.368,213.371,213.231,213.258,809199997.0
2006-07-31 12:15:00,213.265,213.303,213.058,213.194,783000002.0
2006-07-31 12:30:00,213.181,213.194,213.058,213.085,765999998.0
2006-07-31 12:45:00,213.094,213.32,213.087,213.32,746700002.0
2006-07-31 13:00:00,213.319,213.354,213.195,213.35,855899995.0
2006-07-31 13:15:00,213.349,213.367,213.193,213.226,766500002.0
2006-07-31 13:30:00,213.219,213.306,213.163,213.233,738200001.0
2006-07-31 13:45:00,213.231,213.284,213.136,213.138,774900002.0
2006-07-31 14:00:00,213.134,213.188,213.031,213.071,691300002.0
2006-07-31 14:15:00,213.06,213.142,213.002,213.125,569699996.0
2006-07-31 14:30:00,213.11,213.164,213.058,213.115,811999999.0
2006-07-31 14:45:00,213.107,213.39,213.098,213.374,796300000.0
2006-07-31 15:00:00,213.375,213.401,213.19,213.344,650899999.0
2006-07-31 15:15:00,213.34,213.445,213.326,213.357,692700000.0
2006-07-31 15:30:00,213.359,213.447,213.342,213.397,804499998.0
2006-07-31 15:45:00,213.395,213.428,213.28,213.29,620400001.0
2006-07-31 16:00:00,213.249,213.276,213.151,213.194,673199997.0
2006-07-31 16:15:00,213.214,213.467,213.203,213.411,731700000.0
2006-07-31 16:30:00,213.401,213.448,213.301,213.322,769700002.0
2006-07-31 16:45:00,213.311,213.601,213.311,213.597,858900001.0
2006-07-31 17:00:00,213.605,213.697,213.525,213.63,875699999.0
2006-07-31 17:15:00,213.632,213.716,213.606,213.66,777500001.0
2006-07-31 17:30:00,213.643,213.691,213.561,213.636,668099999.0
2006-07-31 17:45:00,213.641,213.801,213.617,213.773,709700002.0
2006-07-31 18:00:00,213.797,213.92,213.748,213.903,8201000005.0
2006-07-31 18:15:00,213.913,213.926,213.797,213.834,7863199995.0
2006-07-31 18:30:00,213.84,213.941,213.73,213.903,4741000004.0
2006-07-31 18:45:00,213.905,214.174,213.894,214.087,3200099995.0
2006-07-31 19:00:00,214.073,214.254,214.073,214.24,2886899992.0
2006-07-31 19:15:00,214.245,214.324,214.171,214.314,2965400000.0
2006-07-31 19:30:00,214.309,214.354,214.224,214.256,3410600003.0
2006-07-31 19:45:00,214.262,214.264,214.156,214.157,2454400000.0
2006-07-31 20:00:00,214.161,214.264,214.161,214.231,2750200000.0
2006-07-31 20:15:00,214.229,214.246,214.154,214.155,3360500001.0
2006-07-31 20:30:00,214.162,214.272,214.162,214.235,4173000002.0
2006-07-31 20:45:00,214.237,214.246,214.028,214.04,3752400003.0
2006-07-31 21:00:00,214.041,214.085,213.961,214.03,3111800004.0
2006-07-31 21:15:00,214.025,214.1,213.983,214.057,2920899996.0
2006-07-31 21:30:00,214.064,214.1,214.052,214.07,1260599999.0
2006-07-31 21:45:00,214.078,214.142,214.071,214.11,1159800001.0
2006-07-31 22:00:00,214.107,214.14,214.024,214.08,1583500005.0
2006-07-31 22:15:00,214.082,214.117,214.069,214.115,1536499992.0
2006-07-31 22:30:00,214.12,214.193,214.094,214.183,1287999997.0
2006-07-31 22:45:00,214.191,214.197,214.095,214.105,1105300001.0
2006-07-31 23:00:00,214.112,214.17,214.06,214.105,731300003.0
2006-07-31 23:15:00,214.126,214.152,214.033,214.103,762400002.0
2006-07-31 23:30:00,214.12,214.137,214.054,214.091,705700001.0
2006-07-31 23:45:00,214.092,214.107,214.028,214.08,559300001.0
2006-08-01 00:00:00,214.083,214.105,214.015,214.085,785900004.0
2006-08-01 00:15:00,214.085,214.107,214.045,214.105,866300001.0
2006-08-01 00:30:00,214.095,214.099,213.913,213.959,674300000.0
2006-08-01 00:45:00,213.943,214.002,213.867,213.875,729200001.0
2006-08-01 01:00:00,213.883,213.891,213.803,213.845,774000005.0
2006-08-01 01:15:00,213.875,213.986,213.865,213.9,804000003.0
2006-08-01 01:30:00,213.885,213.971,213.833,213.958,586900002.0
2006-08-01 01:45:00,213.959,214.005,213.941,213.965,685099998.0
2006-08-01 02:00:00,213.955,214.016,213.817,213.863,644600003.0
2006-08-01 02:15:00,213.873,213.921,213.796,213.907,860500000.0
2006-08-01 02:30:00,213.907,213.928,213.824,213.928,674600000.0
2006-08-01 02:45:00,213.917,213.995,213.897,213.92,634599999.0
2006-08-01 03:00:00,213.909,213.966,213.848,213.938,663700003.0
2006-08-01 03:15:00,213.941,213.948,213.87,213.899,811400005.0
2006-08-01 03:30:00,213.879,213.946,213.792,213.831,732000002.0
2006-08-01 03:45:00,213.837,213.883,213.69,213.723,817099996.0
2006-08-01 04:00:00,213.722,213.851,213.719,213.809,852100002.0
2006-08-01 04:15:00,213.813,213.881,213.809,213.86,645200001.0
2006-08-01 04:30:00,213.887,213.979,213.887,213.978,652000000.0
2006-08-01 04:45:00,213.967,214.015,213.946,213.988,698900000.0
2006-08-01 05:00:00,214.002,214.044,213.99,214.003,781900002.0
2006-08-01 05:15:00,214.003,214.125,213.99,214.066,714000000.0
2006-08-01 05:30:00,214.076,214.093,213.958,213.982,725100003.0
2006-08-01 05:45:00,213.982,213.992,213.854,213.891,780600004.0
2006-08-01 06:00:00,213.872,213.892,213.767,213.776,711600002.0
2006-08-01 06:15:00,213.772,213.814,213.751,213.795,729700001.0
2006-08-01 06:30:00,213.785,213.785,213.728,213.728,653100000.0
2006-08-01 06:45:00,213.735,213.794,213.709,213.729,784400001.0
2006-08-01 07:00:00,213.726,213.815,213.685,213.76,682900001.0
2006-08-01 07:15:00,213.743,213.76,213.56,213.627,850599997.0
2006-08-01 07:30:00,213.623,213.7,213.575,213.633,714800001.0
2006-08-01 07:45:00,213.638,213.7,213.573,213.608,835100000.0
2006-08-01 08:00:00,213.624,213.71,213.539,213.683,726499999.0
2006-08-01 08:15:00,213.684,213.754,213.681,213.737,740100003.0
2006-08-01 08:30:00,213.73,214.002,213.727,213.992,766499999.0
2006-08-01 08:45:00,213.967,213.989,213.871,213.953,737600002.0
2006-08-01 09:00:00,213.946,213.97,213.877,213.894,788899999.0
2006-08-01 09:15:00,213.906,213.956,213.87,213.88,822099999.0
2006-08-01 09:30:00,213.87,214.009,213.848,213.925,764100001.0
2006-08-01 09:45:00,213.931,214.075,213.899,214.052,640499999.0
2006-08-01 10:00:00,214.054,214.124,214.041,214.078,680000001.0
2006-08-01 10:15:00,214.085,214.107,214.001,214.007,632500000.0
2006-08-01 10:30:00,213.994,214.285,213.933,214.248,796800006.0
2006-08-01 10:45:00,214.266,214.285,214.117,214.121,650300001.0
2006-08-01 11:00:00,214.137,214.14,213.981,214.018,647599999.0
2006-08-01 11:15:00,214.022,214.033,213.951,214.02,555800001.0
2006-08-01 11:30:00,214.025,214.074,213.987,214.001,736200001.0
2006-08-01 11:45:00,213.991,214.144,213.99,214.012,714600001.0
2006-08-01 12:00:00,214.011,214.02,213.897,213.962,706499996.0
2006-08-01 12:15:00,213.975,214.017,213.935,213.987,667600000.0
2006-08-01 12:30:00,213.973,214.031,213.882,213.943,824699999.0
2006-08-01 12:45:00,213.955,214.148,213.955,214.12,879200000.0
2006-08-01 13:00:00,214.105,214.262,214.067,214.223,890800002.0
2006-08-01 13:15:00,214.241,214.274,214.136,214.268,886000001.0
2006-08-01 13:30:00,214.264,214.273,214.173,214.218,726199998.0
2006-08-01 13:45:00,214.189,214.189,214.082,214.133,707500002.0
2006-08-01 14:00:00,214.127,214.162,214.002,214.089,732199999.0
2006-08-01 14:15:00,214.104,214.166,214.028,214.146,709400002.0
2006-08-01 14:30:00,214.132,214.458,214.092,214.458,833100006.0
2006-08-01 14:45:00,214.467,214.541,214.27,214.517,858700006.0
2006-08-01 15:00:00,214.522,214.758,214.522,214.718,749699999.0
2006-08-01 15:15:00,214.72,214.743,214.58,214.58,734100002.0
2006-08-01 15:30:00,214.575,214.739,214.538,214.66,670200000.0
2006-08-01 15:45:00,214.662,214.78,214.631,214.73,724100003.0
2006-08-01 16:00:00,214.677,215.028,214.637,214.74,601899999.0
2006-08-01 16:15:00,214.748,215.149,214.722,215.108,762899999.0
2006-08-01 16:30:00,215.112,215.184,215.037,215.038,783299997.0
2006-08-01 16:45:00,215.03,215.083,214.925,215.015,792000000.0
2006-08-01 17:00:00,215.009,215.084,214.882,215.03,844200002.0
2006-08-01 17:15:00,215.045,215.241,215.031,215.101,674900001.0
2006-08-01 17:30:00,215.083,215.136,214.941,214.942,856700004.0
2006-08-01 17:45:00,214.948,215.077,214.94,215.058,695000003.0
2006-08-01 18:00:00,215.062,215.107,214.864,214.871,7660599994.0
2006-08-01 18:15:00,214.858,215.024,214.696,214.967,7621600018.0
2006-08-01 18:30:00,214.982,215.037,214.934,214.962,4355299993.0
2006-08-01 18:45:00,214.96,215.038,214.928,215.022,3134200001.0
2006-08-01 19:00:00,215.0,215.031,214.918,214.972,2631100002.0
2006-08-01 19:15:00,214.985,215.106,214.963,215.086,3251700001.0
2006-08-01 19:30:00,215.079,215.147,215.012,215.034,3173399994.0
2006-08-01 19:45:00,215.03,215.076,215.001,215.025,2362000007.0
2006-08-01 20:00:00,215.031,215.063,214.986,215.02,2922900004.0
2006-08-01 20:15:00,215.035,215.145,214.994,215.079,3660100003.0
2006-08-01 20:30:00,215.08,215.102,214.923,214.975,4108900001.0
2006-08-01 20:45:00,214.98,215.045,214.773,214.774,4013000004.0
2006-08-01 21:00:00,214.775,214.885,214.748,214.862,2957799997.0
2006-08-01 21:15:00,214.879,214.922,214.825,214.858,2847499999.0
2006-08-01 21:30:00,214.86,214.884,214.764,214.797,1415200001.0
2006-08-01 21:45:00,214.809,214.856,214.787,214.84,1326700000.0
2006-08-01 22:00:00,214.833,214.945,214.826,214.904,1348799995.0
2006-08-01 22:15:00,214.913,214.935,214.843,214.868,1660299997.0
2006-08-01 22:30:00,214.867,214.934,214.85,214.905,1537899999.0
2006-08-01 22:45:00,214.912,215.013,214.869,214.935,1068299997.0
2006-08-01 23:00:00,214.934,214.972,214.842,214.891,796799997.0
2006-08-01 23:15:00,214.87,214.992,214.843,214.939,622099997.0
2006-08-01 23:30:00,214.961,214.974,214.905,214.948,740500000.0
2006-08-01 23:45:00,214.967,215.036,214.899,215.028,833999999.0
2006-08-02 00:00:00,215.042,215.042,214.936,214.954,718600002.0
2006-08-02 00:15:00,214.958,214.998,214.811,214.833,759599998.0
2006-08-02 00:30:00,214.824,214.858,214.66,214.851,652300000.0
2006-08-02 00:45:00,214.826,214.918,214.767,214.885,681400001.0
2006-08-02 01:00:00,214.897,214.897,214.782,214.785,869499999.0
2006-08-02 01:15:00,214.781,214.795,214.662,214.683,664600002.0
2006-08-02 01:30:00,214.693,214.771,214.625,214.636,719300003.0
2006-08-02 01:45:00,214.641,214.686,214.615,214.679,695500001.0
2006-08-02 02:00:00,214.671,214.744,214.653,214.71,757400002.0
2006-08-02 02:15:00,214.714,214.831,214.701,214.721,711300000.0
2006-08-02 02:30:00,214.704,214.738,214.619,214.688,728100000.0
2006-08-02 02:45:00,214.677,214.792,214.653,214.787,751600000.0
2006-08-02 03:00:00,214.781,214.828,214.644,214.699,720699999.0
2006-08-02 03:15:00,214.702,214.743,214.675,214.731,666400001.0
2006-08-02 03:30:00,214.717,214.821,214.706,214.802,741800000.0
2006-08-02 03:45:00,214.809,214.82,214.747,214.78,738100002.0
2006-08-02 04:00:00,214.782,214.803,214.736,214.765,677200001.0
2006-08-02 04:15:00,214.772,214.777,214.545,214.545,636100001.0
2006-08-02 04:30:00,214.521,214.57,214.461,214.524,740000000.0
2006-08-02 04:45:00,214.516,214.556,214.461,214.461,737900001.0
2006-08-02 05:00:00,214.47,214.578,214.448,214.563,792099998.0
2006-08-02 05:15:00,214.571,214.655,214.545,214.604,705299999.0
2006-08-02 05:30:00,214.619,214.619,214.515,214.539,617999999.0
2006-08-02 05:45:00,214.538,214.597,214.532,214.585,716100002.0
2006-08-02 06:00:00,214.581,214.676,214.542,214.542,696500002.0
2006-08-02 06:15:00,214.533,214.57,214.483,214.564,668900001.0
2006-08-02 06:30:00,214.562,214.59,214.538,214.556,681400000.0
2006-08-02 06:45:00,214.553,214.57,214.479,214.521,769900000.0
2006-08-02 07:00:00,214.521,214.57,214.5,214.564,837800001.0
2006-08-02 07:15:00,214.562,214.584,214.543,214.568,744800002.0
2006-08-02 07:30:00,214.566,214.585,214.322,214.344,709100000.0
2006-08-02 07:45:00,214.379,214.77,214.379,214.685,767900002.0
2006-08-02 08:00:00,214.663,214.663,214.555,214.651,600900000.0
2006-08-02 08:15:00,214.647,214.712,214.584,214.625,725500001.0
2006-08-02 08:30:00,214.622,214.701,214.495,214.509,833400005.0
2006-08-02 08:45:00,214.51,214.792,214.501,214.66,687400002.0
2006-08-02 09:00:00,214.651,214.661,214.446,214.536,770899998.0
2006-08-02 09:15:00,214.549,214.571,214.419,214.525,888800000.0
2006-08-02 09:30:00,214.516,214.679,214.499,214.66,667699999.0
2006-08-02 09:45:00,214.671,214.751,214.628,214.667,775500004.0
2006-08-02 10:00:00,214.662,214.703,214.585,214.59,781000001.0
2006-08-02 10:15:00,214.583,214.673,214.532,214.636,730400001.0
2006-08-02 10:30:00,214.643,214.729,214.613,214.644,736799999.0
2006-08-02 10:45:00,214.669,214.808,214.608,214.807,670800002.0
2006-08-02 11:00:00,214.847,214.897,214.769,214.813,636600000.0
2006-08-02 11:15:00,214.805,214.805,214.647,214.712,596200000.0
2006-08-02 11:30:00,214.713,214.73,214.562,214.636,728900002.0
2006-08-02 11:45:00,214.631,214.65,214.489,214.531,611100002.0
2006-08-02 12:00:00,214.548,214.782,214.532,214.73,676200001.0
2006-08-02 12:15:00,214.74,214.774,214.687,214.718,730400000.0
2006-08-02 12:30:00,214.711,214.981,214.681,214.873,918400000.0
2006-08-02 12:45:00,214.876,214.992,214.832,214.926,837099998.0
2006-08-02 13:00:00,214.911,214.975,214.854,214.944,916300003.0
2006-08-02 13:15:00,214.956,214.96,214.92,214.932,611500001.0
2006-08-02 13:30:00,214.925,215.042,214.92,215.022,655700002.0
2006-08-02 13:45:00,215.019,215.166,214.987,215.082,666500000.0
2006-08-02 14:00:00,215.073,215.277,215.047,215.277,764000003.0
2006-08-02 14:15:00,215.292,215.292,214.963,215.186,824999998.0
2006-08-02 14:30:00,215.162,215.229,215.033,215.215,687299999.0
2006-08-02 14:45:00,215.212,215.339,215.153,215.336,897599999.0
2006-08-02 15:00:00,215.349,215.36,215.073,215.089,665200002.0
2006-08-02 15:15:00,215.075,215.127,214.085,214.77,665200002.0
2006-08-02 15:30:00,214.585,214.814,214.103,214.814,790199999.0
2006-08-02 15:45:00,214.88,215.091,214.288,215.049,796599997.0
2006-08-02 16:00:00,215.062,215.136,214.473,214.937,660000002.0
2006-08-02 16:15:00,214.952,215.058,214.913,214.947,730600002.0
2006-08-02 16:30:00,214.933,215.02,214.923,215.005,691800002.0
2006-08-02 16:45:00,215.025,215.181,215.004,215.181,820100002.0
2006-08-02 17:00:00,215.205,215.223,214.955,214.975,649900000.0
2006-08-02 17:15:00,214.985,215.137,214.912,215.12,688000001.0
2006-08-02 17:30:00,215.12,215.254,215.075,215.094,651100000.0
2006-08-02 17:45:00,215.095,215.138,215.057,215.073,682900000.0
2006-08-02 18:00:00,215.082,215.082,214.809,214.905,7988199987.0
2006-08-02 18:15:00,214.918,214.998,214.897,214.953,7433199999.0
2006-08-02 18:30:00,214.958,215.041,214.925,215.01,4453300005.0
2006-08-02 18:45:00,215.02,215.097,214.993,215.071,3254500008.0
2006-08-02 19:00:00,215.048,215.172,215.022,215.122,2924900000.0
2006-08-02 19:15:00,215.131,215.178,215.038,215.053,2950500002.0
2006-08-02 19:30:00,215.055,215.078,215.01,215.055,3213199997.0
2006-08-02 19:45:00,215.057,215.074,215.005,215.058,2255000000.0
2006-08-02 20:00:00,215.054,215.107,215.005,215.07,2770700008.0
2006-08-02 20:15:00,215.077,215.091,215.017,215.049,3477899999.0
2006-08-02 20:30:00,215.059,215.097,215.038,215.077,3770900006.0
2006-08-02 20:45:00,215.086,215.158,215.059,215.091,3987300003.0
2006-08-02 21:00:00,215.093,215.173,215.067,215.105,2875600005.0
2006-08-02 21:15:00,215.112,215.201,215.083,215.152,3015999999.0
2006-08-02 21:30:00,215.152,215.164,215.012,215.045,1280900000.0
2006-08-02 21:45:00,215.068,215.103,215.016,215.031,1157799997.0
2006-08-02 22:00:00,215.017,215.166,215.01,215.146,1544300002.0
2006-08-02 22:15:00,215.146,215.175,215.053,215.07,1443699998.0
2006-08-02 22:30:00,215.068,215.146,215.031,215.116,1472200001.0
2006-08-02 22:45:00,215.121,215.185,215.106,215.175,1202900004.0
2006-08-02 23:00:00,215.145,215.181,215.056,215.156,765300002.0
2006-08-02 23:15:00,215.083,215.182,215.074,215.074,792299996.0
2006-08-02 23:30:00,215.137,215.213,215.108,215.188,683600003.0
2006-08-02 23:45:00,215.195,215.226,215.14,215.19,736899997.0
2006-08-03 00:00:00,215.194,215.208,215.098,215.105,718600003.0
2006-08-03 00:15:00,215.093,215.122,215.043,215.098,744999997.0
2006-08-03 00:30:00,215.084,215.119,215.058,215.113,597199999.0
2006-08-03 00:45:00,215.109,215.148,215.084,215.125,727499999.0
2006-08-03 01:00:00,215.138,215.163,215.093,215.132,812199997.0
2006-08-03 01:15:00,215.136,215.162,215.103,215.121,822699999.0
2006-08-03 01:30:00,215.119,215.173,215.104,215.151,676800000.0
2006-08-03 01:45:00,215.147,215.154,215.034,215.056,617599999.0
2006-08-03 02:00:00,215.065,215.102,215.026,215.073,797199999.0
2006-08-03 02:15:00,215.069,215.127,215.012,215.015,735499999.0
2006-08-03 02:30:00,215.024,215.271,215.001,215.193,732299998.0
2006-08-03 02:45:00,215.185,215.393,215.185,215.277,881000001.0
2006-08-03 03:00:00,215.266,215.267,215.124,215.262,779100002.0
2006-08-03 03:15:00,215.287,215.327,215.084,215.103,703899998.0
2006-08-03 03:30:00,215.091,215.151,215.042,215.081,792099999.0
2006-08-03 03:45:00,215.09,215.201,215.087,215.201,757600001.0
2006-08-03 04:00:00,215.206,215.308,215.195,215.28,773399998.0
2006-08-03 04:15:00,215.288,215.372,215.216,215.278,641200000.0
2006-08-03 04:30:00,215.29,215.375,215.287,215.313,722500003.0
2006-08-03 04:45:00,215.3,215.326,215.187,215.193,820399997.0
2006-08-03 05:00:00,215.2,215.219,215.156,215.172,760399999.0
2006-08-03 05:15:00,215.172,215.337,215.146,215.319,762099999.0
2006-08-03 05:30:00,215.335,215.341,215.175,215.212,619000002.0
2006-08-03 05:45:00,215.21,215.237,215.125,215.132,823999999.0
2006-08-03 06:00:00,215.132,215.195,215.122,215.13,625500000.0
2006-08-03 06:15:00,215.132,215.198,215.122,215.161,652300001.0
2006-08-03 06:30:00,215.159,215.235,215.14,215.182,740100004.0
2006-08-03 06:45:00,215.187,215.231,215.169,215.218,734800002.0
2006-08-03 07:00:00,215.218,215.379,215.191,215.254,624700003.0
2006-08-03 07:15:00,215.249,215.25,215.173,215.177,637999999.0
2006-08-03 07:30:00,215.164,215.22,215.084,215.092,687199997.0
2006-08-03 07:45:00,215.091,215.182,215.043,215.168,805900000.0
2006-08-03 08:00:00,215.165,215.219,215.115,215.159,587999999.0
2006-08-03 08:15:00,215.143,215.397,215.109,215.286,647700000.0
2006-08-03 08:30:00,215.281,215.291,215.148,215.252,803300001.0
2006-08-03 08:45:00,215.251,215.266,215.149,215.17,696200001.0
2006-08-03 09:00:00,215.15,215.255,215.117,215.175,591200002.0
2006-08-03 09:15:00,215.168,215.25,215.138,215.184,738700000.0
2006-08-03 09:30:00,215.173,215.211,215.075,215.112,797399993.0
2006-08-03 09:45:00,215.121,215.199,215.082,215.186,727600006.0
2006-08-03 10:00:00,215.179,215.186,214.95,215.059,737099997.0
2006-08-03 10:15:00,215.061,215.152,215.04,215.11,687000001.0
2006-08-03 10:30:00,215.114,215.232,215.034,215.138,736299999.0
2006-08-03 10:45:00,215.14,215.235,215.102,215.143,758400000.0
2006-08-03 11:00:00,215.14,215.339,215.118,215.286,716599998.0
2006-08-03 11:15:00,215.295,215.436,215.283,215.34,728900001.0
2006-08-03 11:30:00,215.352,215.513,215.298,215.342,699800000.0
2006-08-03 11:45:00,215.328,215.357,215.252,215.278,682499997.0
2006-08-03 12:00:00,215.289,215.313,215.17,215.17,825700000.0
2006-08-03 12:15:00,215.157,215.313,215.142,215.254,805999999.0
2006-08-03 12:30:00,215.237,215.398,215.235,215.333,686100000.0
2006-08-03 12:45:00,215.335,215.399,215.283,215.3,762800002.0
2006-08-03 13:00:00,215.295,216.735,215.29,216.725,747500006.0
2006-08-03 13:15:00,216.72,216.735,216.63,216.648,711900000.0
2006-08-03 13:30:00,216.655,216.766,216.609,216.669,624300001.0
2006-08-03 13:45:00,216.655,216.675,216.484,216.577,678300001.0
2006-08-03 14:00:00,216.548,216.698,216.485,216.5,771399999.0
2006-08-03 14:15:00,216.503,216.743,216.476,216.59,757700003.0
2006-08-03 14:30:00,216.582,216.914,216.582,216.888,824399998.0
2006-08-03 14:45:00,216.898,216.985,216.853,216.922,809800002.0
2006-08-03 15:00:00,216.927,217.212,216.868,217.212,842399998.0
2006-08-03 15:15:00,217.207,217.267,217.116,217.242,860100003.0
2006-08-03 15:30:00,217.225,217.243,216.986,216.987,904099999.0
2006-08-03 15:45:00,216.996,217.026,216.82,216.83,705300000.0
2006-08-03 16:00:00,216.82,216.992,216.752,216.83,637600000.0
2006-08-03 16:15:00,216.844,216.893,216.791,216.852,830300000.0
2006-08-03 16:30:00,216.86,217.138,216.854,217.024,893699999.0
2006-08-03 16:45:00,217.014,217.233,216.915,217.233,908399998.0
2006-08-03 17:00:00,217.238,217.367,217.172,217.312,799200003.0
2006-08-03 17:15:00,217.297,217.376,217.12,217.313,678399999.0
2006-08-03 17:30:00,217.328,217.391,217.192,217.265,749900000.0
2006-08-03 17:45:00,217.272,217.294,217.159,217.205,744100002.0
2006-08-03 18:00:00,217.229,217.352,217.2,217.313,8079500014.0
2006-08-03 18:15:00,217.31,217.387,217.225,217.307,7846500006.0
2006-08-03 18:30:00,217.3,217.329,217.075,217.138,4663299997.0
2006-08-03 18:45:00,217.141,217.268,217.112,217.206,2934499999.0
2006-08-03 19:00:00,217.19,217.218,217.092,217.153,2994500005.0
2006-08-03 19:15:00,217.156,217.173,217.072,217.163,3273200005.0
2006-08-03 19:30:00,217.157,217.175,217.014,217.017,3407700003.0
2006-08-03 19:45:00,217.018,217.158,217.009,217.133,2461500000.0
2006-08-03 20:00:00,217.131,217.214,217.103,217.173,2746600002.0
2006-08-03 20:15:00,217.179,217.287,217.169,217.187,3562600005.0
2006-08-03 20:30:00,217.195,217.226,217.109,217.141,3990200005.0
2006-08-03 20:45:00,217.143,217.143,217.026,217.037,3784199999.0
2006-08-03 21:00:00,217.037,217.142,217.017,217.13,3198399999.0
2006-08-03 21:15:00,217.13,217.175,217.101,217.119,2787300003.0
2006-08-03 21:30:00,217.115,217.115,216.967,216.974,1485000004.0
2006-08-03 21:45:00,216.977,217.052,216.958,217.005,1085500001.0
2006-08-03 22:00:00,216.992,217.095,216.963,216.963,1526100006.0
2006-08-03 22:15:00,216.966,216.999,216.865,216.88,1318600003.0
2006-08-03 22:30:00,216.882,217.096,216.865,217.073,1553800000.0
2006-08-03 22:45:00,217.084,217.106,217.028,217.045,1116900003.0
2006-08-03 23:00:00,217.026,217.069,216.902,216.977,774000001.0
2006-08-03 23:15:00,217.014,217.029,216.944,216.969,819199998.0
2006-08-03 23:30:00,216.99,217.05,216.958,217.04,674899997.0
2006-08-03 23:45:00,217.035,217.06,216.941,216.968,779900001.0
2006-08-04 00:00:00,216.976,216.991,216.921,216.952,761200000.0
2006-08-04 00:15:00,216.955,217.08,216.927,217.061,677700001.0
2006-08-04 00:30:00,217.053,217.082,217.015,217.082,659300002.0
2006-08-04 00:45:00,217.074,217.14,217.04,217.065,613799999.0
2006-08-04 01:00:00,217.071,217.251,217.054,217.207,778399999.0
2006-08-04 01:15:00,217.227,217.268,217.183,217.207,758600006.0
2006-08-04 01:30:00,217.21,217.267,217.199,217.247,653600001.0
2006-08-04 01:45:00,217.24,217.343,217.229,217.24,734599997.0
2006-08-04 02:00:00,217.227,217.326,217.206,217.29,721700000.0
2006-08-04 02:15:00,217.289,217.296,217.21,217.241,789700002.0
2006-08-04 02:30:00,217.238,217.275,217.14,217.183,809700001.0
2006-08-04 02:45:00,217.172,217.308,217.171,217.297,816299998.0
2006-08-04 03:00:00,217.295,217.306,217.177,217.199,794200002.0
2006-08-04 03:15:00,217.204,217.249,217.154,217.22,725200004.0
2006-08-04 03:30:00,217.213,217.235,217.174,217.201,887300001.0
2006-08-04 03:45:00,217.206,217.267,217.182,217.21,693699999.0
2006-08-04 04:00:00,217.208,217.217,217.165,217.201,815800000.0
2006-08-04 04:15:00,217.205,217.209,217.146,217.153,722500002.0
2006-08-04 04:30:00,217.163,217.184,217.075,217.096,695100000.0
2006-08-04 04:45:00,217.087,217.103,217.036,217.036,800299999.0
2006-08-04 05:00:00,217.032,217.053,216.966,217.04,716399998.0
2006-08-04 05:15:00,217.042,217.12,217.033,217.086,766400000.0
2006-08-04 05:30:00,217.09,217.097,217.003,217.027,685400000.0
2006-08-04 05:45:00,217.022,217.038,216.984,217.001,739100000.0
2006-08-04 06:00:00,217.005,217.056,216.969,217.039,702999999.0
2006-08-04 06:15:00,217.038,217.061,216.977,216.993,687200001.0
2006-08-04 06:30:00,216.986,216.986,216.915,216.95,653200001.0
2006-08-04 06:45:00,216.948,217.005,216.887,216.995,680400005.0
2006-08-04 07:00:00,216.989,217.045,216.977,217.037,641500003.0
2006-08-04 07:15:00,217.03,217.141,217.023,217.112,686000001.0
2006-08-04 07:30:00,217.105,217.167,217.101,217.154,763099998.0
2006-08-04 07:45:00,217.17,217.314,217.17,217.286,838700000.0
2006-08-04 08:00:00,217.276,217.294,217.093,217.149,650199999.0
2006-08-04 08:15:00,217.147,217.177,217.066,217.085,682399999.0
2006-08-04 08:30:00,217.072,217.2,217.055,217.183,686100001.0
2006-08-04 08:45:00,217.169,217.367,217.168,217.367,643600002.0
2006-08-04 09:00:00,217.379,217.409,217.28,217.38,594899998.0
2006-08-04 09:15:00,217.386,217.593,217.38,217.532,815600003.0
2006-08-04 09:30:00,217.513,217.704,217.495,217.654,790800003.0
2006-08-04 09:45:00,217.656,217.714,217.559,217.563,734900002.0
2006-08-04 10:00:00,217.556,217.934,217.541,217.832,695300000.0
2006-08-04 10:15:00,217.828,217.881,217.656,217.702,796499993.0
2006-08-04 10:30:00,217.712,218.075,217.712,218.038,781800000.0
2006-08-04 10:45:00,218.035,218.106,217.942,218.05,696200001.0
2006-08-04 11:00:00,218.053,218.107,218.012,218.082,638900001.0
2006-08-04 11:15:00,218.079,218.154,218.005,218.072,688099998.0
2006-08-04 11:30:00,218.058,218.254,218.021,218.204,883299997.0
2006-08-04 11:45:00,218.2,218.241,218.105,218.135,843100002.0
2006-08-04 12:00:00,218.147,218.19,218.068,218.135,846900002.0
2006-08-04 12:15:00,218.118,218.195,218.076,218.079,859099999.0
2006-08-04 12:30:00,218.068,218.112,218.035,218.081,705399999.0
2006-08-04 12:45:00,218.087,218.228,218.056,218.227,799400001.0
2006-08-04 13:00:00,218.27,218.344,218.176,218.333,748099999.0
2006-08-04 13:15:00,218.302,218.474,218.244,218.347,788199999.0
2006-08-04 13:30:00,218.339,218.343,218.229,218.324,744700000.0
2006-08-04 13:45:00,218.296,218.309,218.149,218.235,720500000.0
2006-08-04 14:00:00,218.223,218.475,218.205,218.441,579599998.0
2006-08-04 14:15:00,218.443,218.443,218.256,218.36,735499999.0
2006-08-04 14:30:00,218.343,218.365,215.89,218.156,664200002.0
2006-08-04 14:45:00,218.165,218.257,218.002,218.002,751100001.0
2006-08-04 15:00:00,218.017,218.037,217.679,217.875,712199999.0
2006-08-04 15:15:00,217.882,218.07,217.834,218.033,721999998.0
2006-08-04 15:30:00,218.03,218.057,217.889,218.047,841600004.0
2006-08-04 15:45:00,218.064,218.186,218.051,218.122,676899997.0
2006-08-04 16:00:00,218.157,218.376,218.033,218.247,691500004.0
2006-08-04 16:15:00,218.251,218.262,218.11,218.138,811000000.0
2006-08-04 16:30:00,218.129,218.157,217.974,218.099,813799999.0
2006-08-04 16:45:00,218.111,218.199,217.905,218.16,767299998.0
2006-08-04 17:00:00,218.142,218.191,216.851,218.1,787200000.0
2006-08-04 17:15:00,218.099,218.197,217.114,218.055,698599999.0
2006-08-04 17:30:00,218.056,218.075,217.768,217.799,752299999.0
2006-08-04 17:45:00,217.815,218.063,217.783,218.044,806300002.0
2006-08-04 18:00:00,218.074,218.178,218.01,218.068,7891400008.0
2006-08-04 18:15:00,218.076,218.174,217.954,217.999,7525400008.0
2006-08-04 18:30:00,218.008,218.057,217.969,218.002,4316099994.0
2006-08-04 18:45:00,218.0,218.013,217.901,217.925,2868599999.0
2006-08-04 19:00:00,217.924,218.019,217.744,217.899,3040299998.0
2006-08-04 19:15:00,217.903,218.105,217.903,218.08,2942199993.0
2006-08-04 19:30:00,218.084,218.149,217.996,218.087,3124500001.0
2006-08-04 19:45:00,218.092,218.192,218.056,218.072,2485399994.0
2006-08-04 20:00:00,218.085,218.155,218.063,218.135,2523899997.0
2006-08-04 20:15:00,218.149,218.171,218.096,218.097,3352400005.0
2006-08-04 20:30:00,218.109,218.215,218.109,218.178,4055500005.0
2006-08-04 20:45:00,218.177,218.293,218.15,218.233,3887099996.0
2006-08-04 21:00:00,218.228,218.372,218.201,218.32,2995300004.0
2006-08-04 21:15:00,218.323,218.35,218.288,218.337,3047399998.0
2006-08-04 21:30:00,218.343,218.393,218.328,218.339,1288100002.0
2006-08-04 21:45:00,218.334,218.35,218.269,218.282,1229800002.0
2006-08-04 22:00:00,218.276,218.309,218.21,218.223,1414799996.0
2006-08-04 22:15:00,218.22,218.285,218.199,218.27,1453299996.0
2006-08-04 22:30:00,218.27,218.358,218.238,218.284,1325200002.0
2006-08-04 22:45:00,218.287,218.299,218.227,218.288,1062600000.0
2006-08-06 23:00:00,218.599,218.599,217.805,217.967,714100003.0
2006-08-06 23:15:00,217.977,218.053,217.756,217.794,714800002.0
2006-08-06 23:30:00,217.789,217.822,217.711,217.712,752900001.0
2006-08-06 23:45:00,217.743,217.829,217.707,217.776,779600001.0
2006-08-07 00:00:00,217.812,217.928,217.763,217.843,896299997.0
2006-08-07 00:15:00,217.818,217.865,217.76,217.825,776699996.0
2006-08-07 00:30:00,217.812,217.886,217.796,217.874,740600002.0
2006-08-07 00:45:00,217.877,217.958,217.83,217.904,662899999.0
2006-08-07 01:00:00,217.911,218.182,217.792,217.794,746599997.0
2006-08-07 01:15:00,217.802,217.864,217.731,217.811,696100000.0
2006-08-07 01:30:00,217.806,217.909,217.791,217.909,696900003.0
2006-08-07 01:45:00,217.926,217.959,217.89,217.924,801900000.0
2006-08-07 02:00:00,217.914,217.987,217.914,217.963,813999999.0
2006-08-07 02:15:00,217.963,218.047,217.947,218.042,746900001.0
2006-08-07 02:30:00,218.054,218.065,217.95,217.999,673000002.0
2006-08-07 02:45:00,217.99,218.076,217.964,218.043,746299998.0
2006-08-07 03:00:00,218.034,218.046,217.945,217.952,672300000.0
2006-08-07 03:15:00,217.955,218.051,217.943,218.022,769399999.0
2006-08-07 03:30:00,218.004,218.105,217.985,218.074,806100000.0
2006-08-07 03:45:00,218.093,218.122,218.066,218.111,604800003.0
2006-08-07 04:00:00,218.11,218.123,218.068,218.095,813100002.0
2006-08-07 04:15:00,218.099,218.185,218.08,218.133,717100004.0
2006-08-07 04:30:00,218.137,218.182,218.108,218.167,717900006.0
2006-08-07 04:45:00,218.16,218.187,218.097,218.1,643299999.0
2006-08-07 05:00:00,218.093,218.101,218.036,218.061,754300002.0
2006-08-07 05:15:00,218.056,218.14,218.045,218.119,737099998.0
2006-08-07 05:30:00,218.137,218.169,218.058,218.169,684700002.0
2006-08-07 05:45:00,218.177,218.31,218.161,218.29,702800001.0
2006-08-07 06:00:00,218.289,218.3,218.231,218.243,730999998.0
2006-08-07 06:15:00,218.241,218.295,218.237,218.253,849800007.0
2006-08-07 06:30:00,218.255,218.33,218.239,218.33,709100001.0
2006-08-07 06:45:00,218.339,218.34,218.264,218.304,660800001.0
2006-08-07 07:00:00,218.304,218.304,218.208,218.248,844400000.0
2006-08-07 07:15:00,218.24,218.3,218.215,218.3,803400002.0
2006-08-07 07:30:00,218.302,218.319,218.256,218.269,691600001.0
2006-08-07 07:45:00,218.275,218.37,218.273,218.339,826400005.0
2006-08-07 08:00:00,218.34,218.43,218.309,218.394,639000001.0
2006-08-07 08:15:00,218.402,218.51,218.397,218.434,701100002.0
2006-08-07 08:30:00,218.442,218.51,218.387,218.387,783999998.0
2006-08-07 08:45:00,218.375,218.564,218.327,218.442,777500002.0
2006-08-07 09:00:00,218.426,218.545,218.395,218.412,725800004.0
2006-08-07 09:15:00,218.424,218.634,218.396,218.611,684000000.0
2006-08-07 09:30:00,218.601,218.807,218.599,218.722,785100000.0
2006-08-07 09:45:00,218.719,218.796,218.674,218.674,714099998.0
2006-08-07 10:00:00,218.666,218.77,218.552,218.56,689400000.0
2006-08-07 10:15:00,218.555,218.708,218.532,218.694,634099998.0
2006-08-07 10:30:00,218.687,218.738,218.584,218.7,732400001.0
2006-08-07 10:45:00,218.705,218.879,218.644,218.875,773299997.0
2006-08-07 11:00:00,218.894,218.911,218.808,218.841,725199999.0
2006-08-07 11:15:00,218.833,218.892,218.756,218.845,623600002.0
2006-08-07 11:30:00,218.841,219.05,218.797,219.009,740299999.0
2006-08-07 11:45:00,218.988,219.195,218.988,219.182,736599997.0
2006-08-07 12:00:00,219.189,219.189,218.971,219.123,759399998.0
2006-08-07 12:15:00,219.122,219.286,219.052,219.222,604900001.0
2006-08-07 12:30:00,219.205,219.255,219.163,219.224,684200000.0
2006-08-07 12:45:00,219.237,219.304,219.169,219.213,633100000.0
2006-08-07 13:00:00,219.165,219.29,219.137,219.29,821800001.0
2006-08-07 13:15:00,219.296,219.418,219.253,219.362,803599999.0
2006-08-07 13:30:00,219.358,219.383,219.263,219.332,665600003.0
2006-08-07 13:45:00,219.336,219.464,219.316,219.416,771899999.0
2006-08-07 14:00:00,219.397,219.473,219.366,219.366,743599999.0
2006-08-07 14:15:00,219.365,219.494,219.302,219.353,796299998.0
2006-08-07 14:30:00,219.347,219.394,219.233,219.394,725800004.0
2006-08-07 14:45:00,219.386,219.462,219.327,219.437,752199998.0
2006-08-07 15:00:00,219.441,219.463,219.346,219.35,719999998.0
2006-08-07 15:15:00,219.348,219.507,219.348,219.497,675300000.0
2006-08-07 15:30:00,219.495,219.585,219.43,219.548,651899999.0
2006-08-07 15:45:00,219.548,219.578,219.449,219.45,782799999.0
2006-08-07 16:00:00,219.434,219.639,219.434,219.575,673300000.0
2006-08-07 16:15:00,219.573,219.711,219.567,219.668,750000002.0
2006-08-07 16:30:00,219.64,219.692,219.538,219.539,748099999.0
2006-08-07 16:45:00,219.529,219.61,219.503,219.572,747999999.0
2006-08-07 17:00:00,219.559,219.581,219.466,219.493,622800000.0
2006-08-07 17:15:00,219.511,219.523,219.397,219.415,777499997.0
2006-08-07 17:30:00,219.412,219.464,219.187,219.241,826100002.0
2006-08-07 17:45:00,219.251,219.369,219.24,219.345,781000000.0
2006-08-07 18:00:00,219.356,219.509,219.317,219.406,8103400001.0
2006-08-07 18:15:00,219.412,219.437,219.266,219.28,7541100004.0
2006-08-07 18:30:00,219.281,219.382,219.256,219.297,4265499999.0
2006-08-07 18:45:00,219.302,219.387,219.254,219.268,3037500001.0
2006-08-07 19:00:00,219.249,219.34,219.218,219.29,2743600007.0
2006-08-07 19:15:00,219.305,219.428,219.264,219.332,3170100005.0
2006-08-07 19:30:00,219.34,219.361,219.217,219.217,3294799994.0
2006-08-07 19:45:00,219.223,219.29,219.113,219.24,2568899996.0
2006-08-07 20:00:00,219.235,219.243,219.151,219.2,2745899994.0
2006-08-07 20:15:00,219.209,219.413,219.182,219.347,3326099998.0
2006-08-07 20:30:00,219.355,219.416,219.281,219.373,4200299994.0
2006-08-07 20:45:00,219.388,219.402,219.258,219.297,3748999999.0
2006-08-07 21:00:00,219.301,219.353,219.264,219.349,2770200004.0
2006-08-07 21:15:00,219.347,219.392,219.325,219.361,2903200003.0
2006-08-07 21:30:00,219.358,219.436,219.328,219.418,1415399997.0
2006-08-07 21:45:00,219.421,219.434,219.349,219.421,1096800003.0
2006-08-07 22:00:00,219.41,219.504,219.385,219.486,1507700003.0
2006-08-07 22:15:00,219.485,219.53,219.402,219.418,1372500000.0
2006-08-07 22:30:00,219.423,219.52,219.423,219.505,1340500000.0
2006-08-07 22:45:00,219.514,219.541,219.46,219.51,1052300001.0
2006-08-07 23:00:00,219.517,219.57,219.343,219.387,682800000.0
2006-08-07 23:15:00,219.393,219.473,219.362,219.393,819299998.0
2006-08-07 23:30:00,219.42,219.58,219.403,219.537,811600000.0
2006-08-07 23:45:00,219.541,219.541,219.34,219.34,705300003.0
2006-08-08 00:00:00,219.338,219.393,219.262,219.308,778100000.0
2006-08-08 00:15:00,219.309,219.327,219.113,219.114,807000000.0
2006-08-08 00:30:00,219.088,219.234,219.027,219.212,624100002.0
2006-08-08 00:45:00,219.203,219.266,219.198,219.23,694399997.0
2006-08-08 01:00:00,219.233,219.235,219.196,219.197,824400003.0
2006-08-08 01:15:00,219.208,219.293,219.17,219.29,825100000.0
2006-08-08 01:30:00,219.29,219.309,219.154,219.19,680800000.0
2006-08-08 01:45:00,219.195,219.217,219.134,219.145,646499998.0
2006-08-08 02:00:00,219.131,219.184,219.061,219.117,741800002.0
2006-08-08 02:15:00,219.116,219.134,219.067,219.117,735500002.0
2006-08-08 02:30:00,219.114,219.125,219.007,219.065,600900000.0
2006-08-08 02:45:00,219.073,219.181,219.066,219.078,690499999.0
2006-08-08 03:00:00,219.065,219.179,219.065,219.142,618300004.0
2006-08-08 03:15:00,219.145,219.177,219.083,219.097,754899995.0
2006-08-08 03:30:00,219.089,219.165,219.088,219.115,736300000.0
2006-08-08 03:45:00,219.12,219.133,219.03,219.042,635700001.0
2006-08-08 04:00:00,219.041,219.126,219.041,219.122,669899998.0
2006-08-08 04:15:00,219.128,219.137,219.059,219.073,704600001.0
2006-08-08 04:30:00,219.078,219.123,219.036,219.102,741600003.0
2006-08-08 04:45:00,219.09,219.27,219.09,219.232,620600000.0
2006-08-08 05:00:00,219.238,219.327,219.21,219.225,683700003.0
2006-08-08 05:15:00,219.222,219.247,219.181,219.219,672499999.0
2006-08-08 05:30:00,219.228,219.239,219.132,219.239,599700003.0
2006-08-08 05:45:00,219.24,219.274,219.209,219.221,683300000.0
2006-08-08 06:00:00,219.234,219.27,219.188,219.209,683300002.0
2006-08-08 06:15:00,219.211,219.23,219.176,219.21,749600000.0
2006-08-08 06:30:00,219.203,219.283,219.192,219.283,677800001.0
2006-08-08 06:45:00,219.301,219.376,219.277,219.365,769600003.0
2006-08-08 07:00:00,219.36,219.379,219.31,219.367,692299999.0
2006-08-08 07:15:00,219.362,219.414,219.345,219.375,715899998.0
2006-08-08 07:30:00,219.365,219.368,219.31,219.315,823800000.0
2006-08-08 07:45:00,219.327,219.488,219.327,219.488,736699998.0
2006-08-08 08:00:00,219.502,219.617,219.476,219.554,560399999.0
2006-08-08 08:15:00,219.534,219.561,219.479,219.509,748499998.0
2006-08-08 08:30:00,219.498,219.55,219.465,219.519,797099999.0
2006-08-08 08:45:00,219.512,219.555,219.423,219.476,714000000.0
2006-08-08 09:00:00,219.471,219.545,219.315,219.353,724499998.0
2006-08-08 09:15:00,219.348,219.458,219.331,219.416,736000001.0
2006-08-08 09:30:00,219.406,219.412,219.205,219.269,736399998.0
2006-08-08 09:45:00,219.267,219.27,219.167,219.27,714100000.0
2006-08-08 10:00:00,219.268,219.356,219.175,219.32,651300003.0
2006-08-08 10:15:00,219.341,219.356,219.207,219.214,757500003.0
2006-08-08 10:30:00,219.205,219.289,219.191,219.277,845000001.0
2006-08-08 10:45:00,219.291,219.342,219.273,219.315,688800000.0
2006-08-08 11:00:00,219.315,219.388,219.255,219.333,647799999.0
2006-08-08 11:15:00,219.337,219.36,219.296,219.323,709900002.0
2006-08-08 11:30:00,219.323,219.396,219.308,219.386,807800001.0
2006-08-08 11:45:00,219.381,219.485,219.367,219.417,824300001.0
2006-08-08 12:00:00,219.436,219.453,219.39,219.42,816800002.0
2006-08-08 12:15:00,219.416,219.426,219.284,219.284,737099998.0
2006-08-08 12:30:00,219.268,219.312,219.2,219.267,862500001.0
2006-08-08 12:45:00,219.269,219.273,219.007,219.095,744799997.0
2006-08-08 13:00:00,219.084,219.117,219.034,219.092,828300001.0
2006-08-08 13:15:00,219.112,219.219,219.109,219.197,768499997.0
2006-08-08 13:30:00,219.189,219.252,219.118,219.163,775800000.0
2006-08-08 13:45:00,219.137,219.175,219.021,219.175,743500001.0
2006-08-08 14:00:00,219.163,219.213,219.092,219.18,766400001.0
2006-08-08 14:15:00,219.183,219.31,219.154,219.154,589700003.0
2006-08-08 14:30:00,219.11,219.328,219.11,219.186,731000004.0
2006-08-08 14:45:00,219.169,219.23,219.089,219.116,812799999.0
2006-08-08 15:00:00,219.117,219.117,218.921,219.085,760700001.0
2006-08-08 15:15:00,219.091,219.222,218.754,219.222,625400000.0
2006-08-08 15:30:00,219.238,219.333,219.235,219.29,801500003.0
2006-08-08 15:45:00,219.285,219.378,219.282,219.373,726899999.0
2006-08-08 16:00:00,219.37,219.516,219.354,219.354,646600001.0
2006-08-08 16:15:00,219.34,219.355,219.254,219.311,755400002.0
2006-08-08 16:30:00,219.303,219.352,219.255,219.289,819600000.0
2006-08-08 16:45:00,219.281,219.412,219.249,219.412,825100001.0
2006-08-08 17:00:00,219.394,219.413,219.308,219.405,707900000.0
2006-08-08 17:15:00,219.411,219.418,219.329,219.372,850800001.0
2006-08-08 17:30:00,219.38,219.433,219.36,219.376,691700001.0
2006-08-08 17:45:00,219.383,219.403,219.289,219.363,856700001.0
2006-08-08 18:00:00,219.382,219.382,219.187,219.213,8039200014.0
2006-08-08 18:15:00,219.222,219.333,219.215,219.293,7430200000.0
2006-08-08 18:30:00,219.296,219.393,219.287,219.373,4682700005.0
2006-08-08 18:45:00,219.369,219.39,219.266,219.284,3087800003.0
2006-08-08 19:00:00,219.281,219.391,219.263,219.356,2921600003.0
2006-08-08 19:15:00,219.359,219.372,219.267,219.371,2845200003.0
2006-08-08 19:30:00,219.367,219.411,219.277,219.377,3375199994.0
2006-08-08 19:45:00,219.384,219.534,219.375,219.405,2440599996.0
2006-08-08 20:00:00,219.409,219.654,219.381,219.54,2827800000.0
2006-08-08 20:15:00,219.545,219.87,219.53,219.605,3564799998.0
2006-08-08 20:30:00,219.609,219.711,219.292,219.33,4230599997.0
2006-08-08 20:45:00,219.341,219.513,219.16,219.513,3999100007.0
2006-08-08 21:00:00,219.513,219.529,219.325,219.494,2799999999.0
2006-08-08 21:15:00,219.495,219.621,219.359,219.62,3028200002.0
2006-08-08 21:30:00,219.624,219.624,219.444,219.537,1315700004.0
2006-08-08 21:45:00,219.552,219.701,219.535,219.662,1274200006.0
2006-08-08 22:00:00,219.66,219.799,219.637,219.754,1475100000.0
2006-08-08 22:15:00,219.759,219.904,219.759,219.811,1519500002.0
2006-08-08 22:30:00,219.796,219.93,219.765,219.815,1529599998.0
2006-08-08 22:45:00,219.83,219.918,219.814,219.895,1123399999.0
2006-08-08 23:00:00,219.865,219.94,219.806,219.835,988899996.0
2006-08-08 23:15:00,219.837,219.912,219.748,219.8,787700000.0
2006-08-08 23:30:00,219.845,219.931,219.809,219.87,646400000.0
2006-08-08 23:45:00,219.875,219.923,219.814,219.844,662999997.0
2006-08-09 00:00:00,219.828,219.847,219.71,219.826,641200000.0
2006-08-09 00:15:00,219.818,219.977,219.773,219.964,812000001.0
2006-08-09 00:30:00,219.942,219.942,219.742,219.891,669400001.0
2006-08-09 00:45:00,219.889,220.031,219.545,219.562,594299999.0
2006-08-09 01:00:00,219.575,219.646,219.319,219.372,731300001.0
2006-08-09 01:15:00,219.382,219.518,219.356,219.43,781200005.0
2006-08-09 01:30:00,219.433,219.523,219.374,219.488,777300000.0
2006-08-09 01:45:00,219.481,219.597,219.478,219.543,667900000.0
2006-08-09 02:00:00,219.529,219.565,219.405,219.433,757300003.0
2006-08-09 02:15:00,219.43,219.485,219.404,219.451,827100001.0
2006-08-09 02:30:00,219.444,219.579,219.43,219.579,868400001.0
2006-08-09 02:45:00,219.567,219.662,219.475,219.559,797399995.0
2006-08-09 03:00:00,219.544,219.568,219.455,219.455,755200000.0
2006-08-09 03:15:00,219.459,219.582,219.447,219.544,617300003.0
2006-08-09 03:30:00,219.519,219.557,219.487,219.52,684500000.0
2006-08-09 03:45:00,219.514,219.673,219.489,219.642,751399999.0
2006-08-09 04:00:00,219.636,219.669,219.588,219.605,738700001.0
2006-08-09 04:15:00,219.605,219.636,219.571,219.62,759700000.0
2006-08-09 04:30:00,219.625,219.669,219.576,219.668,687100000.0
2006-08-09 04:45:00,219.658,219.676,219.625,219.646,700599998.0
2006-08-09 05:00:00,219.658,219.708,219.622,219.702,690800000.0
2006-08-09 05:15:00,219.698,219.75,219.687,219.721,665000000.0
2006-08-09 05:30:00,219.732,219.834,219.713,219.808,634300001.0
2006-08-09 05:45:00,219.808,219.844,219.776,219.828,790400000.0
2006-08-09 06:00:00,219.826,219.844,219.795,219.83,685299997.0
2006-08-09 06:15:00,219.835,219.841,219.763,219.771,690999999.0
2006-08-09 06:30:00,219.772,219.794,219.741,219.76,729599999.0
2006-08-09 06:45:00,219.752,219.752,219.64,219.701,584000002.0
2006-08-09 07:00:00,219.66,219.66,219.444,219.513,793799998.0
2006-08-09 07:15:00,219.497,219.594,219.497,219.576,745199999.0
2006-08-09 07:30:00,219.575,219.584,219.449,219.537,675699997.0
2006-08-09 07:45:00,219.528,219.528,219.306,219.33,895199998.0
2006-08-09 08:00:00,219.335,219.484,219.325,219.402,646999998.0
2006-08-09 08:15:00,219.427,219.538,219.314,219.497,701900001.0
2006-08-09 08:30:00,219.491,219.702,219.49,219.667,772999999.0
2006-08-09 08:45:00,219.652,219.821,219.636,219.812,843500002.0
2006-08-09 09:00:00,219.765,219.795,219.556,219.577,740300000.0
2006-08-09 09:15:00,219.579,219.814,219.547,219.758,860600000.0
2006-08-09 09:30:00,219.736,219.929,219.684,219.929,769800000.0
2006-08-09 09:45:00,219.948,220.099,219.909,219.985,769299998.0
2006-08-09 10:00:00,219.987,220.096,219.831,219.9,809100002.0
2006-08-09 10:15:00,219.889,219.914,219.601,219.601,784400002.0
2006-08-09 10:30:00,219.59,219.712,219.585,219.61,958000001.0
2006-08-09 10:45:00,219.631,219.685,219.552,219.558,727100003.0
2006-08-09 11:00:00,219.565,219.662,219.492,219.628,544900003.0
2006-08-09 11:15:00,219.612,219.795,219.435,219.684,623699997.0
2006-08-09 11:30:00,219.569,219.881,219.123,219.405,758699999.0
2006-08-09 11:45:00,219.4,219.463,219.31,219.385,785900000.0
2006-08-09 12:00:00,219.393,219.432,219.308,219.348,811699998.0
2006-08-09 12:15:00,219.356,219.468,219.349,219.44,747999998.0
2006-08-09 12:30:00,219.428,219.491,219.302,219.343,664699998.0
2006-08-09 12:45:00,219.315,219.557,219.272,219.335,716599997.0
2006-08-09 13:00:00,219.321,219.321,219.143,219.217,657200002.0
2006-08-09 13:15:00,219.219,219.386,219.089,219.347,846499998.0
2006-08-09 13:30:00,219.35,219.382,219.223,219.312,862300001.0
2006-08-09 13:45:00,219.303,219.313,219.238,219.286,749100000.0
2006-08-09 14:00:00,219.268,219.358,219.021,219.021,661100001.0
2006-08-09 14:15:00,218.997,219.49,218.997,219.489,691900003.0
2006-08-09 14:30:00,219.482,219.67,219.445,219.541,784600000.0
2006-08-09 14:45:00,219.545,219.567,219.449,219.47,728300002.0
2006-08-09 15:00:00,219.472,219.556,219.424,219.556,750399999.0
2006-08-09 15:15:00,219.555,219.644,219.512,219.616,710199998.0
2006-08-09 15:30:00,219.626,219.744,219.559,219.735,773699996.0
2006-08-09 15:45:00,219.727,219.809,219.672,219.779,812100004.0
2006-08-09 16:00:00,219.772,219.807,219.71,219.729,670600000.0
2006-08-09 16:15:00,219.752,219.816,219.728,219.767,664100001.0
2006-08-09 16:30:00,219.757,219.868,219.756,219.838,715599998.0
2006-08-09 16:45:00,219.816,219.933,219.783,219.783,923100003.0
2006-08-09 17:00:00,219.753,219.823,219.635,219.678,735900001.0
2006-08-09 17:15:00,219.682,219.788,219.655,219.781,794800001.0
2006-08-09 17:30:00,219.771,219.836,219.723,219.723,749699999.0
2006-08-09 17:45:00,219.724,219.773,219.69,219.72,693300001.0
2006-08-09 18:00:00,219.735,219.751,219.607,219.718,7675100009.0
2006-08-09 18:15:00,219.74,219.78,219.648,219.683,7645799991.0
2006-08-09 18:30:00,219.698,219.791,219.679,219.756,4518500006.0
2006-08-09 18:45:00,219.755,219.791,219.695,219.718,3295600008.0
2006-08-09 19:00:00,219.703,219.718,219.649,219.667,2749600001.0
2006-08-09 19:15:00,219.676,219.778,219.651,219.669,2779899997.0
2006-08-09 19:30:00,219.665,219.704,219.577,219.62,3343999997.0
2006-08-09 19:45:00,219.61,219.637,219.547,219.614,2389600006.0
2006-08-09 20:00:00,219.608,219.648,219.537,219.622,2617900000.0
2006-08-09 20:15:00,219.629,219.765,219.605,219.637,3583400003.0
2006-08-09 20:30:00,219.637,219.675,219.543,219.628,4134399991.0
2006-08-09 20:45:00,219.633,219.656,219.462,219.469,3833700003.0
2006-08-09 21:00:00,219.469,219.578,219.443,219.472,3112200002.0
2006-08-09 21:15:00,219.475,219.558,219.454,219.543,2973600010.0
2006-08-09 21:30:00,219.54,219.679,219.519,219.649,1444600002.0
2006-08-09 21:45:00,219.639,219.677,219.583,219.642,1128700000.0
2006-08-09 22:00:00,219.636,219.791,219.636,219.714,1490199997.0
2006-08-09 22:15:00,219.715,219.738,219.656,219.69,1460899998.0
2006-08-09 22:30:00,219.694,219.725,219.639,219.705,1350300006.0
2006-08-09 22:45:00,219.712,219.782,219.636,219.685,1069099997.0
2006-08-09 23:00:00,219.692,219.71,219.528,219.558,801300004.0
2006-08-09 23:15:00,219.567,219.594,219.477,219.535,916400000.0
2006-08-09 23:30:00,219.564,219.665,219.518,219.61,658700002.0
2006-08-09 23:45:00,219.602,219.677,219.585,219.677,685599998.0
2006-08-10 00:00:00,219.677,219.779,219.632,219.678,683400001.0
2006-08-10 00:15:00,219.675,219.752,219.647,219.752,744300000.0
2006-08-10 00:30:00,219.751,219.773,219.627,219.647,632600002.0
2006-08-10 00:45:00,219.62,219.807,219.564,219.766,649400001.0
2006-08-10 01:00:00,219.794,219.881,219.74,219.78,784299999.0
2006-08-10 01:15:00,219.778,219.852,219.725,219.777,719800000.0
2006-08-10 01:30:00,219.782,219.876,219.754,219.85,689400002.0
2006-08-10 01:45:00,219.848,219.899,219.773,219.816,825699996.0
2006-08-10 02:00:00,219.8,219.817,219.682,219.736,724099999.0
2006-08-10 02:15:00,219.734,219.791,219.602,219.606,793699998.0
2006-08-10 02:30:00,219.604,219.737,219.6,219.737,680500002.0
2006-08-10 02:45:00,219.733,219.791,219.663,219.665,807000001.0
2006-08-10 03:00:00,219.647,219.684,219.592,219.66,692100000.0
2006-08-10 03:15:00,219.67,219.69,219.473,219.476,654800002.0
2006-08-10 03:30:00,219.463,219.586,219.463,219.538,821900001.0
2006-08-10 03:45:00,219.54,219.541,219.457,219.46,572300000.0
2006-08-10 04:00:00,219.446,219.617,219.446,219.507,793200001.0
2006-08-10 04:15:00,219.514,219.522,219.412,219.44,763300004.0
2006-08-10 04:30:00,219.444,219.495,219.374,219.463,692700002.0
2006-08-10 04:45:00,219.455,219.57,219.45,219.544,704000001.0
2006-08-10 05:00:00,219.546,219.584,219.51,219.533,704000000.0
2006-08-10 05:15:00,219.528,219.549,219.497,219.517,662899997.0
2006-08-10 05:30:00,219.536,219.569,219.494,219.515,667600005.0
2006-08-10 05:45:00,219.512,219.512,219.383,219.445,801300001.0
2006-08-10 06:00:00,219.441,219.452,219.344,219.408,804900000.0
2006-08-10 06:15:00,219.399,219.399,219.258,219.289,720200000.0
2006-08-10 06:30:00,219.273,219.328,219.255,219.298,748099999.0
2006-08-10 06:45:00,219.312,219.422,219.305,219.382,775400000.0
2006-08-10 07:00:00,219.374,219.391,219.228,219.26,743300002.0
2006-08-10 07:15:00,219.263,219.36,219.227,219.328,754800004.0
2006-08-10 07:30:00,219.306,219.306,219.007,219.141,680499997.0
2006-08-10 07:45:00,219.149,219.183,219.078,219.165,827600003.0
2006-08-10 08:00:00,219.169,219.271,219.042,219.254,744900003.0
2006-08-10 08:15:00,219.312,219.47,219.312,219.364,717100004.0
2006-08-10 08:30:00,219.377,219.456,219.374,219.406,819300003.0
2006-08-10 08:45:00,219.397,219.487,219.351,219.438,821299996.0
2006-08-10 09:00:00,219.424,219.424,219.088,219.112,841500003.0
2006-08-10 09:15:00,219.129,219.148,218.762,218.939,786299998.0
2006-08-10 09:30:00,218.939,218.939,218.555,218.656,726100002.0
2006-08-10 09:45:00,218.667,218.667,218.266,218.359,831800000.0
2006-08-10 10:00:00,218.372,218.463,218.214,218.255,710000002.0
2006-08-10 10:15:00,218.272,218.511,218.256,218.411,732499999.0
2006-08-10 10:30:00,218.424,218.473,218.363,218.43,850300000.0
2006-08-10 10:45:00,218.434,218.434,218.255,218.34,765900001.0
2006-08-10 11:00:00,218.35,218.499,218.309,218.467,691400000.0
2006-08-10 11:15:00,218.464,218.735,218.436,218.735,672900002.0
2006-08-10 11:30:00,218.749,218.86,218.673,218.774,731200003.0
2006-08-10 11:45:00,218.775,218.806,218.516,218.62,700900002.0
2006-08-10 12:00:00,218.631,218.66,218.438,218.606,738600001.0
2006-08-10 12:15:00,218.608,218.672,218.525,218.527,718800002.0
2006-08-10 12:30:00,218.509,218.537,218.385,218.42,781600000.0
2006-08-10 12:45:00,218.424,218.438,218.338,218.387,795800001.0
2006-08-10 13:00:00,218.373,218.381,218.22,218.37,917399997.0
2006-08-10 13:15:00,218.354,218.388,218.307,218.379,793800000.0
2006-08-10 13:30:00,218.383,218.45,218.346,218.389,787699998.0
2006-08-10 13:45:00,218.383,218.406,218.266,218.312,594999999.0
2006-08-10 14:00:00,218.307,218.558,218.277,218.558,682599999.0
2006-08-10 14:15:00,218.571,218.66,218.44,218.66,657500003.0
2006-08-10 14:30:00,218.642,218.665,218.303,218.39,718200003.0
2006-08-10 14:45:00,218.398,218.449,218.335,218.335,713500000.0
2006-08-10 15:00:00,218.325,218.446,218.284,218.415,736300005.0
2006-08-10 15:15:00,218.409,218.547,218.388,218.482,688799998.0
2006-08-10 15:30:00,218.485,218.609,218.477,218.583,760200001.0
2006-08-10 15:45:00,218.581,218.625,218.519,218.548,732100003.0
2006-08-10 16:00:00,218.519,218.553,218.306,218.448,627600001.0
2006-08-10 16:15:00,218.43,218.523,218.22,218.255,723400000.0
2006-08-10 16:30:00,218.24,218.288,218.177,218.264,852900001.0
2006-08-10 16:45:00,218.287,218.438,218.269,218.301,806600004.0
2006-08-10 17:00:00,218.267,218.422,218.246,218.343,683699999.0
2006-08-10 17:15:00,218.342,218.342,218.067,218.258,673300000.0
2006-08-10 17:30:00,218.258,218.355,218.234,218.33,721500002.0
2006-08-10 17:45:00,218.34,218.36,218.196,218.266,739799998.0
2006-08-10 18:00:00,218.269,218.269,218.043,218.1,7767600013.0
2006-08-10 18:15:00,218.106,218.174,217.982,218.127,7546700004.0
2006-08-10 18:30:00,218.143,218.258,218.143,218.226,4639500013.0
2006-08-10 18:45:00,218.229,218.331,218.168,218.281,3232299994.0
2006-08-10 19:00:00,218.265,218.302,218.22,218.26,2906900000.0
2006-08-10 19:15:00,218.267,218.375,218.21,218.282,3357400002.0
2006-08-10 19:30:00,218.276,218.301,218.168,218.264,3201900005.0
2006-08-10 19:45:00,218.273,218.442,218.273,218.377,2575300004.0
2006-08-10 20:00:00,218.382,218.401,218.265,218.276,2767599999.0
2006-08-10 20:15:00,218.285,218.296,218.09,218.126,3409200000.0
2006-08-10 20:30:00,218.131,218.223,218.101,218.208,4033100004.0
2006-08-10 20:45:00,218.211,218.319,218.193,218.251,3816599999.0
2006-08-10 21:00:00,218.257,218.284,218.156,218.211,3103500003.0
2006-08-10 21:15:00,218.227,218.306,218.127,218.172,2994400001.0
2006-08-10 21:30:00,218.179,218.217,218.148,218.199,1291599998.0
2006-08-10 21:45:00,218.209,218.255,218.179,218.23,1112699998.0
2006-08-10 22:00:00,218.224,218.247,218.173,218.2,1378700006.0
2006-08-10 22:15:00,218.206,218.293,218.206,218.28,1417899996.0
2006-08-10 22:30:00,218.281,218.286,218.216,218.228,1464500001.0
2006-08-10 22:45:00,218.235,218.272,218.175,218.185,1093499999.0
2006-08-10 23:00:00,218.184,218.223,218.113,218.164,805800000.0
2006-08-10 23:15:00,218.207,218.253,218.124,218.141,701200000.0
2006-08-10 23:30:00,218.172,218.235,218.148,218.21,715800002.0
2006-08-10 23:45:00,218.21,218.222,218.13,218.17,683500000.0
2006-08-11 00:00:00,218.18,218.211,218.089,218.097,733499998.0
2006-08-11 00:15:00,218.099,218.136,218.04,218.066,859300001.0
2006-08-11 00:30:00,218.06,218.137,218.05,218.087,611600000.0
2006-08-11 00:45:00,218.078,218.126,218.033,218.123,681700002.0
2006-08-11 01:00:00,218.134,218.193,218.091,218.115,864599997.0
2006-08-11 01:15:00,218.132,218.233,218.132,218.212,790799998.0
2006-08-11 01:30:00,218.211,218.3,218.187,218.247,650199998.0
2006-08-11 01:45:00,218.241,218.599,218.207,218.435,665700002.0
2006-08-11 02:00:00,218.431,218.462,218.341,218.341,667999999.0
2006-08-11 02:15:00,218.313,218.319,218.179,218.248,740200001.0
2006-08-11 02:30:00,218.257,218.421,218.249,218.397,720000005.0
2006-08-11 02:45:00,218.375,218.483,218.332,218.455,764600000.0
2006-08-11 03:00:00,218.436,218.449,218.352,218.352,677800000.0
2006-08-11 03:15:00,218.362,218.385,218.254,218.275,750600004.0
2006-08-11 03:30:00,218.26,218.327,218.246,218.321,861800001.0
2006-08-11 03:45:00,218.315,218.436,218.299,218.41,729099999.0
2006-08-11 04:00:00,218.406,218.591,218.402,218.554,798400000.0
2006-08-11 04:15:00,218.555,218.706,218.515,218.655,779800001.0
2006-08-11 04:30:00,218.65,218.686,218.621,218.683,625500004.0
2006-08-11 04:45:00,218.681,218.694,218.624,218.647,826100000.0
2006-08-11 05:00:00,218.653,218.687,218.542,218.554,779200000.0
2006-08-11 05:15:00,218.544,218.672,218.53,218.608,709099999.0
2006-08-11 05:30:00,218.618,218.669,218.574,218.608,727400002.0
2006-08-11 05:45:00,218.613,218.666,218.593,218.642,730999998.0
2006-08-11 06:00:00,218.641,218.701,218.616,218.657,823100000.0
2006-08-11 06:15:00,218.662,218.667,218.559,218.649,771600002.0
2006-08-11 06:30:00,218.644,218.689,218.567,218.588,757100001.0
2006-08-11 06:45:00,218.583,218.697,218.561,218.652,829599998.0
2006-08-11 07:00:00,218.636,218.801,218.627,218.752,755700001.0
2006-08-11 07:15:00,218.753,218.753,218.678,218.723,933700002.0
2006-08-11 07:30:00,218.717,218.756,218.657,218.749,745699995.0
2006-08-11 07:45:00,218.765,218.838,218.743,218.768,800399997.0
2006-08-11 08:00:00,218.779,218.802,218.741,218.755,711599999.0
2006-08-11 08:15:00,218.743,218.957,218.657,218.756,704599998.0
2006-08-11 08:30:00,218.784,218.865,218.695,218.725,754599998.0
2006-08-11 08:45:00,218.722,218.922,218.72,218.877,799500003.0
2006-08-11 09:00:00,218.888,219.032,218.888,219.015,686000003.0
2006-08-11 09:15:00,219.015,219.191,219.015,219.125,696100002.0
2006-08-11 09:30:00,219.117,219.156,219.117,219.145,744299995.0
2006-08-11 09:45:00,219.145,219.157,219.125,219.15,691799997.0
2006-08-11 10:00:00,219.14,219.155,219.127,219.14,587700001.0
2006-08-11 10:15:00,219.145,219.878,219.13,219.873,651200001.0
2006-08-11 10:30:00,219.873,219.987,219.682,219.755,859800002.0
2006-08-11 10:45:00,219.777,219.86,219.753,219.86,671700001.0
2006-08-11 11:00:00,219.86,219.939,219.754,219.939,601100000.0
2006-08-11 11:15:00,219.958,220.005,219.671,219.705,529100000.0
2006-08-11 11:30:00,219.722,219.84,219.722,219.807,713199999.0
2006-08-11 11:45:00,219.796,219.957,219.781,219.859,681200000.0
2006-08-11 12:00:00,219.867,219.889,219.806,219.887,807100004.0
2006-08-11 12:15:00,219.882,219.908,219.784,219.908,761000002.0
2006-08-11 12:30:00,219.92,219.953,219.81,219.911,722500002.0
2006-08-11 12:45:00,219.919,219.993,219.861,219.981,777400000.0
2006-08-11 13:00:00,219.948,219.971,219.823,219.859,826599997.0
2006-08-11 13:15:00,219.851,219.903,219.732,219.749,724900000.0
2006-08-11 13:30:00,219.748,219.826,219.707,219.73,788699999.0
2006-08-11 13:45:00,219.717,219.793,219.717,219.79,872600000.0
2006-08-11 14:00:00,219.777,219.923,219.777,219.912,818100002.0
2006-08-11 14:15:00,219.907,220.046,219.86,219.96,776599999.0
2006-08-11 14:30:00,219.942,219.965,219.94,219.955,625400001.0
2006-08-11 14:45:00,219.95,219.965,219.938,219.95,655100002.0
2006-08-11 15:00:00,219.955,219.965,219.732,219.76,704100000.0
2006-08-11 15:15:00,219.744,219.757,219.579,219.651,693600003.0
2006-08-11 15:30:00,219.667,219.668,219.425,219.599,799999999.0
2006-08-11 15:45:00,219.59,219.806,219.59,219.741,880800001.0
2006-08-11 16:00:00,219.747,219.863,219.692,219.83,620100002.0
2006-08-11 16:15:00,219.827,220.085,219.785,220.085,708800001.0
2006-08-11 16:30:00,220.089,220.183,219.967,220.0,866599997.0
2006-08-11 16:45:00,219.997,220.208,219.997,220.098,824800003.0
2006-08-11 17:00:00,220.081,220.081,219.938,220.03,665399996.0
2006-08-11 17:15:00,220.046,220.259,220.035,220.153,700200003.0
2006-08-11 17:30:00,220.164,220.21,219.965,219.981,718299997.0
2006-08-11 17:45:00,219.979,220.1,219.931,220.1,699200000.0
2006-08-11 18:00:00,220.143,220.282,220.042,220.067,8420199997.0
2006-08-11 18:15:00,220.074,220.121,219.94,219.966,7630499997.0
2006-08-11 18:30:00,219.982,220.09,219.753,219.753,4644700001.0
2006-08-11 18:45:00,219.753,219.915,219.75,219.762,3125499997.0
2006-08-11 19:00:00,219.757,219.924,219.741,219.89,2875600000.0
2006-08-11 19:15:00,219.903,219.928,219.778,219.797,3110299994.0
2006-08-11 19:30:00,219.788,219.824,219.732,219.785,3083300004.0
2006-08-11 19:45:00,219.79,219.841,219.741,219.816,2283399995.0
2006-08-11 20:00:00,219.819,219.877,219.766,219.827,2520299999.0
2006-08-11 20:15:00,219.825,219.904,219.794,219.857,3621100002.0
2006-08-11 20:30:00,219.856,219.968,219.825,219.847,4199200001.0
2006-08-11 20:45:00,219.843,219.92,219.766,219.808,3711400000.0
2006-08-11 21:00:00,219.82,219.912,219.748,219.772,3048499996.0
2006-08-11 21:15:00,219.788,219.874,219.735,219.747,2825399998.0
2006-08-11 21:30:00,219.735,219.762,219.683,219.732,1560700004.0
2006-08-11 21:45:00,219.742,219.82,219.734,219.809,1156100000.0
2006-08-11 22:00:00,219.801,219.845,219.734,219.77,1413900003.0
2006-08-11 22:15:00,219.772,219.861,219.766,219.81,1464700001.0
2006-08-11 22:30:00,219.81,219.83,219.803,219.815,1513500000.0
2006-08-11 22:45:00,219.822,219.835,219.805,219.815,1134000000.0
2006-08-13 23:00:00,219.921,219.968,219.821,219.854,965099997.0
2006-08-13 23:15:00,219.912,219.961,219.801,219.878,765700000.0
2006-08-13 23:30:00,219.899,219.947,219.807,219.86,743399999.0
2006-08-13 23:45:00,219.892,219.909,219.757,219.84,825500002.0
2006-08-14 00:00:00,219.835,219.997,219.815,219.992,723900001.0
2006-08-14 00:15:00,219.959,220.047,219.879,220.012,674499998.0
2006-08-14 00:30:00,220.006,220.051,219.926,220.012,678800003.0
2006-08-14 00:45:00,219.976,220.035,219.923,219.965,638800002.0
2006-08-14 01:00:00,219.981,220.045,219.757,219.986,689099999.0
2006-08-14 01:15:00,220.018,220.081,219.942,220.056,722900000.0
2006-08-14 01:30:00,220.063,220.063,219.905,219.99,789800001.0
2006-08-14 01:45:00,219.972,219.996,219.862,219.866,767399998.0
2006-08-14 02:00:00,219.931,219.979,219.87,219.947,839500002.0
2006-08-14 02:15:00,219.953,219.96,219.798,219.88,675800002.0
2006-08-14 02:30:00,219.89,219.983,219.864,219.965,746600001.0
2006-08-14 02:45:00,219.958,220.107,219.947,220.023,734700000.0
2006-08-14 03:00:00,220.004,220.178,219.931,220.16,758599999.0
2006-08-14 03:15:00,220.164,220.234,220.13,220.135,728300000.0
2006-08-14 03:30:00,220.127,220.247,220.127,220.17,812399998.0
2006-08-14 03:45:00,220.17,220.192,220.14,220.162,573599999.0
2006-08-14 04:00:00,220.159,220.205,220.125,220.205,691200002.0
2006-08-14 04:15:00,220.206,220.206,220.102,220.157,617399999.0
2006-08-14 04:30:00,220.162,220.162,220.052,220.129,716100000.0
2006-08-14 04:45:00,220.122,220.202,220.108,220.19,811999999.0
2006-08-14 05:00:00,220.201,220.265,220.194,220.249,778799999.0
2006-08-14 05:15:00,220.234,220.258,220.211,220.228,728900004.0
2006-08-14 05:30:00,220.243,220.333,220.187,220.284,687699996.0
2006-08-14 05:45:00,220.281,220.298,220.255,220.26,641399996.0
2006-08-14 06:00:00,220.265,220.295,220.202,220.26,647899999.0
2006-08-14 06:15:00,220.257,220.257,220.159,220.205,793000000.0
2006-08-14 06:30:00,220.2,220.23,220.182,220.22,704099997.0
2006-08-14 06:45:00,220.218,220.256,220.168,220.217,657000000.0
2006-08-14 07:00:00,220.207,220.225,220.153,220.185,738500001.0
2006-08-14 07:15:00,220.178,220.25,220.164,220.245,623399997.0
2006-08-14 07:30:00,220.235,220.261,220.172,220.247,635499996.0
2006-08-14 07:45:00,220.25,220.35,220.234,220.306,783000001.0
2006-08-14 08:00:00,220.311,220.316,220.174,220.249,641500004.0
2006-08-14 08:15:00,220.26,220.315,220.191,220.214,632400002.0
2006-08-14 08:30:00,220.198,220.31,220.159,220.214,811900000.0
2006-08-14 08:45:00,220.193,220.346,220.183,220.298,659100002.0
2006-08-14 09:00:00,220.293,220.372,220.271,220.336,672800000.0
2006-08-14 09:15:00,220.343,220.497,220.329,220.378,793399999.0
2006-08-14 09:30:00,220.34,220.368,220.206,220.28,733900000.0
2006-08-14 09:45:00,220.274,220.352,220.216,220.345,824100001.0
2006-08-14 10:00:00,220.343,220.343,220.131,220.131,633899998.0
2006-08-14 10:15:00,220.125,220.219,220.1,220.105,640200001.0
2006-08-14 10:30:00,220.135,220.172,219.971,219.981,807599998.0
2006-08-14 10:45:00,219.998,220.025,219.841,219.855,769299999.0
2006-08-14 11:00:00,219.853,220.042,219.809,220.036,630999996.0
2006-08-14 11:15:00,220.045,220.077,219.962,220.012,704100000.0
2006-08-14 11:30:00,220.005,220.033,219.879,219.885,821299999.0
2006-08-14 11:45:00,219.886,220.049,219.886,219.977,736100000.0
2006-08-14 12:00:00,219.987,220.098,219.934,220.03,796999998.0
2006-08-14 12:15:00,220.027,220.122,219.979,220.022,706799999.0
2006-08-14 12:30:00,220.017,220.1,219.92,220.019,772100000.0
2006-08-14 12:45:00,220.01,220.174,219.986,220.174,784000003.0
2006-08-14 13:00:00,220.179,220.197,219.933,219.972,758500000.0
2006-08-14 13:15:00,219.968,220.02,219.944,219.996,855500001.0
2006-08-14 13:30:00,219.985,220.042,219.913,219.965,857699999.0
2006-08-14 13:45:00,219.953,219.994,219.925,219.958,719400000.0
2006-08-14 14:00:00,219.958,220.014,219.863,219.933,620099999.0
2006-08-14 14:15:00,219.932,219.932,219.801,219.916,623400004.0
2006-08-14 14:30:00,219.901,219.948,219.875,219.9,561200001.0
2006-08-14 14:45:00,219.897,219.979,219.867,219.94,740899998.0
2006-08-14 15:00:00,219.913,220.085,219.909,220.085,783800001.0
2006-08-14 15:15:00,220.068,220.079,219.961,220.077,838800000.0
2006-08-14 15:30:00,220.065,220.212,220.058,220.136,691400001.0
2006-08-14 15:45:00,220.128,220.179,220.095,220.114,671500002.0
2006-08-14 16:00:00,220.119,220.152,220.043,220.144,753899998.0
2006-08-14 16:15:00,220.147,220.227,220.085,220.158,711800001.0
2006-08-14 16:30:00,220.154,220.189,220.024,220.103,761099999.0
2006-08-14 16:45:00,220.102,220.294,220.071,220.294,719700001.0
2006-08-14 17:00:00,220.274,220.285,220.063,220.149,701300000.0
2006-08-14 17:15:00,220.152,220.171,220.036,220.143,702199999.0
2006-08-14 17:30:00,220.127,220.18,220.042,220.102,727900001.0
2006-08-14 17:45:00,220.099,220.247,220.081,220.205,847500003.0
2006-08-14 18:00:00,220.229,220.268,220.141,220.237,8042200015.0
2006-08-14 18:15:00,220.249,220.3,220.16,220.192,7725900001.0
2006-08-14 18:30:00,220.197,220.243,220.135,220.226,4643900000.0
2006-08-14 18:45:00,220.227,220.272,220.213,220.258,3227200004.0
2006-08-14 19:00:00,220.251,220.278,220.213,220.23,3062800000.0
2006-08-14 19:15:00,220.229,220.262,220.184,220.218,2927699999.0
2006-08-14 19:30:00,220.211,220.286,220.203,220.246,3105299999.0
2006-08-14 19:45:00,220.246,220.297,220.196,220.196,2402899998.0
2006-08-14 20:00:00,220.203,220.247,220.151,220.171,2715900002.0
2006-08-14 20:15:00,220.177,220.271,220.137,220.236,3565200009.0
2006-08-14 20:30:00,220.236,220.252,220.195,220.24,3966300006.0
2006-08-14 20:45:00,220.251,220.32,220.23,220.302,4039500002.0
2006-08-14 21:00:00,220.3,220.317,220.243,220.288,2969000009.0
2006-08-14 21:15:00,220.28,220.293,220.214,220.262,2882900000.0
2006-08-14 21:30:00,220.26,220.275,220.227,220.232,1441000006.0
2006-08-14 21:45:00,220.235,220.255,220.208,220.219,1357999996.0
2006-08-14 22:00:00,220.217,220.248,220.197,220.21,1538799998.0
2006-08-14 22:15:00,220.215,220.25,220.204,220.228,1653899998.0
2006-08-14 22:30:00,220.235,220.247,220.174,220.193,1385100004.0
2006-08-14 22:45:00,220.205,220.257,220.202,220.235,1109200002.0
2006-08-14 23:00:00,220.223,220.319,220.158,220.29,891200000.0
2006-08-14 23:15:00,220.266,220.304,220.199,220.26,677700001.0
2006-08-14 23:30:00,220.287,220.357,220.175,220.203,676100003.0
2006-08-14 23:45:00,220.211,220.29,220.205,220.261,719600001.0
2006-08-15 00:00:00,220.247,220.272,220.145,220.168,681400000.0
2006-08-15 00:15:00,220.172,220.203,220.115,220.159,752600003.0
2006-08-15 00:30:00,220.153,220.203,220.149,220.203,464999999.0
2006-08-15 00:45:00,220.197,220.224,220.147,220.147,609700000.0
2006-08-15 01:00:00,220.161,220.174,220.102,220.102,749999997.0
2006-08-15 01:15:00,220.112,220.173,220.094,220.13,801599997.0
2006-08-15 01:30:00,220.132,220.162,220.019,220.04,649899998.0
2006-08-15 01:45:00,220.041,220.078,220.016,220.042,804400001.0
2006-08-15 02:00:00,220.051,220.052,219.888,219.972,731300001.0
2006-08-15 02:15:00,219.972,220.139,219.959,220.11,792199998.0
2006-08-15 02:30:00,220.114,220.261,220.08,220.256,850300000.0
2006-08-15 02:45:00,220.241,220.241,220.141,220.2,734499999.0
2006-08-15 03:00:00,220.19,220.208,220.094,220.165,662599999.0
2006-08-15 03:15:00,220.174,220.328,220.163,220.309,650400000.0
2006-08-15 03:30:00,220.3,220.394,220.146,220.153,732600002.0
2006-08-15 03:45:00,220.16,220.206,220.057,220.14,693300002.0
2006-08-15 04:00:00,220.141,220.328,220.11,220.328,664500000.0
2006-08-15 04:15:00,220.338,220.338,220.196,220.212,684800003.0
2006-08-15 04:30:00,220.211,220.291,220.172,220.28,736900004.0
2006-08-15 04:45:00,220.27,220.292,220.229,220.24,696300000.0
2006-08-15 05:00:00,220.252,220.284,220.23,220.272,657800000.0
2006-08-15 05:15:00,220.274,220.41,220.268,220.308,671199998.0
2006-08-15 05:30:00,220.318,220.343,220.248,220.283,578000000.0
2006-08-15 05:45:00,220.285,220.333,220.172,220.205,787199999.0
2006-08-15 06:00:00,220.22,220.28,220.159,220.184,755299999.0
2006-08-15 06:15:00,220.19,220.239,220.168,220.217,739200000.0
2006-08-15 06:30:00,220.225,220.231,220.122,220.167,776600003.0
2006-08-15 06:45:00,220.167,220.259,220.15,220.259,600400003.0
2006-08-15 07:00:00,220.254,220.319,220.225,220.261,722800003.0
2006-08-15 07:15:00,220.259,220.377,220.24,220.377,688900003.0
2006-08-15 07:30:00,220.366,220.419,220.306,220.406,640299999.0
2006-08-15 07:45:00,220.402,220.402,220.298,220.357,802400001.0
2006-08-15 08:00:00,220.357,220.535,220.255,220.268,764699999.0
2006-08-15 08:15:00,220.266,220.314,220.133,220.15,893599998.0
2006-08-15 08:30:00,220.143,220.249,220.125,220.147,854599997.0
2006-08-15 08:45:00,220.134,220.165,219.865,219.923,625699998.0
2006-08-15 09:00:00,219.918,219.939,219.773,219.908,727199998.0
2006-08-15 09:15:00,219.929,219.98,219.819,219.945,637100002.0
2006-08-15 09:30:00,219.946,220.002,219.829,219.96,777400000.0
2006-08-15 09:45:00,219.959,220.067,219.87,220.067,702800000.0
2006-08-15 10:00:00,220.058,220.103,219.976,220.066,675700001.0
2006-08-15 10:15:00,220.064,220.091,219.963,219.963,687600002.0
2006-08-15 10:30:00,219.919,219.919,219.695,219.763,768299998.0
2006-08-15 10:45:00,219.771,219.938,219.75,219.938,649000000.0
2006-08-15 11:00:00,219.933,219.957,219.763,219.916,736700001.0
2006-08-15 11:15:00,219.907,220.104,219.885,219.983,641000001.0
2006-08-15 11:30:00,219.994,220.156,219.983,220.038,758000002.0
2006-08-15 11:45:00,220.028,220.125,220.022,220.022,750600003.0
2006-08-15 12:00:00,220.033,220.077,219.961,219.978,846800001.0
2006-08-15 12:15:00,219.981,220.023,219.849,219.927,694699999.0
2006-08-15 12:30:00,219.924,219.939,219.839,219.865,787400002.0
2006-08-15 12:45:00,219.855,219.948,219.837,219.853,739800000.0
2006-08-15 13:00:00,219.859,220.016,219.813,219.968,676199999.0
2006-08-15 13:15:00,219.955,219.993,219.888,219.915,776300002.0
2006-08-15 13:30:00,219.909,220.044,219.909,220.044,695999999.0
2006-08-15 13:45:00,220.034,220.073,219.99,220.072,787600000.0
2006-08-15 14:00:00,220.057,220.192,220.031,220.192,761300000.0
2006-08-15 14:15:00,220.23,220.355,220.198,220.29,773600002.0
2006-08-15 14:30:00,220.273,220.295,220.151,220.164,614200002.0
2006-08-15 14:45:00,220.174,220.208,219.972,220.015,680400001.0
2006-08-15 15:00:00,220.015,220.158,219.945,219.995,654900000.0
2006-08-15 15:15:00,219.99,220.03,219.901,220.002,810500001.0
2006-08-15 15:30:00,220.005,220.027,219.887,219.892,681300000.0
2006-08-15 15:45:00,219.866,219.964,219.786,219.817,716000000.0
2006-08-15 16:00:00,219.821,219.847,219.724,219.798,612500001.0
2006-08-15 16:15:00,219.819,219.832,219.742,219.764,714599999.0
2006-08-15 16:30:00,219.75,219.911,219.695,219.86,747599999.0
2006-08-15 16:45:00,219.855,219.924,219.825,219.849,837700004.0
2006-08-15 17:00:00,219.851,219.889,219.79,219.848,714999998.0
2006-08-15 17:15:00,219.848,219.946,219.782,219.804,639400000.0
2006-08-15 17:30:00,219.795,219.841,219.764,219.789,848800001.0
2006-08-15 17:45:00,219.823,219.855,219.686,219.686,673800001.0
2006-08-15 18:00:00,219.696,219.78,219.654,219.745,8178199989.0
2006-08-15 18:15:00,219.765,219.837,219.642,219.744,7378399999.0
2006-08-15 18:30:00,219.752,219.783,219.704,219.742,4960599991.0
2006-08-15 18:45:00,219.75,219.849,219.744,219.781,3148000002.0
2006-08-15 19:00:00,219.755,219.773,219.63,219.672,3055500000.0
2006-08-15 19:15:00,219.682,219.73,219.641,219.673,3134099995.0
2006-08-15 19:30:00,219.67,219.718,219.631,219.663,3363600003.0
2006-08-15 19:45:00,219.671,219.744,219.651,219.722,2655900000.0
2006-08-15 20:00:00,219.73,219.775,219.7,219.767,2649000000.0
2006-08-15 20:15:00,219.777,219.855,219.749,219.834,3491700002.0
2006-08-15 20:30:00,219.837,219.87,219.762,219.86,4080499999.0
2006-08-15 20:45:00,219.873,219.874,219.755,219.792,3708500006.0
2006-08-15 21:00:00,219.787,219.875,219.724,219.858,3198599997.0
2006-08-15 21:15:00,219.859,219.871,219.774,219.794,2812400000.0
2006-08-15 21:30:00,219.789,219.811,219.727,219.751,1302999997.0
2006-08-15 21:45:00,219.757,219.798,219.741,219.752,1086300004.0
2006-08-15 22:00:00,219.746,219.805,219.704,219.73,1481000001.0
2006-08-15 22:15:00,219.738,219.869,219.738,219.822,1411600000.0
2006-08-15 22:30:00,219.82,219.9,219.785,219.862,1378799999.0
2006-08-15 22:45:00,219.862,219.881,219.757,219.76,1232300002.0
2006-08-15 23:00:00,219.735,219.851,219.682,219.841,732700001.0
2006-08-15 23:15:00,219.83,219.841,219.672,219.775,794600000.0
2006-08-15 23:30:00,219.8,219.821,219.76,219.79,742099999.0
2006-08-15 23:45:00,219.798,219.831,219.785,219.81,560499999.0
2006-08-16 00:00:00,219.827,219.865,219.72,219.799,727500001.0
2006-08-16 00:15:00,219.798,219.837,219.621,219.623,680399997.0
2006-08-16 00:30:00,219.626,219.699,219.621,219.685,592000001.0
2006-08-16 00:45:00,219.675,219.685,219.59,219.63,702600000.0
2006-08-16 01:00:00,219.642,219.681,219.535,219.535,750599999.0
2006-08-16 01:15:00,219.557,219.602,219.44,219.464,761100001.0
2006-08-16 01:30:00,219.469,219.56,219.446,219.488,672900001.0
2006-08-16 01:45:00,219.479,219.505,219.398,219.426,703999998.0
2006-08-16 02:00:00,219.415,219.559,219.415,219.531,651700000.0
2006-08-16 02:15:00,219.532,219.629,219.529,219.621,687700001.0
2006-08-16 02:30:00,219.625,219.749,219.588,219.733,822200002.0
2006-08-16 02:45:00,219.71,219.769,219.669,219.733,826800004.0
2006-08-16 03:00:00,219.722,219.75,219.604,219.616,730900003.0
2006-08-16 03:15:00,219.639,219.791,219.555,219.715,807200001.0
2006-08-16 03:30:00,219.713,219.801,219.695,219.708,775200002.0
2006-08-16 03:45:00,219.712,219.742,219.672,219.72,659999997.0
2006-08-16 04:00:00,219.712,219.776,219.707,219.755,767200000.0
2006-08-16 04:15:00,219.76,219.873,219.747,219.858,710000002.0
2006-08-16 04:30:00,219.86,219.87,219.749,219.863,650800004.0
2006-08-16 04:45:00,219.862,219.884,219.76,219.76,676600000.0
2006-08-16 05:00:00,219.77,219.821,219.735,219.743,706400001.0
2006-08-16 05:15:00,219.745,219.792,219.733,219.735,816000001.0
2006-08-16 05:30:00,219.729,219.729,219.667,219.693,638899999.0
2006-08-16 05:45:00,219.696,219.727,219.647,219.658,804600000.0
2006-08-16 06:00:00,219.666,219.683,219.614,219.647,635799999.0
2006-08-16 06:15:00,219.648,219.662,219.612,219.64,776700002.0
2006-08-16 06:30:00,219.642,219.719,219.608,219.615,699699999.0
2006-08-16 06:45:00,219.623,219.746,219.582,219.741,720200003.0
2006-08-16 07:00:00,219.74,219.82,219.693,219.731,645700002.0
2006-08-16 07:15:00,219.727,219.745,219.683,219.7,716700001.0
2006-08-16 07:30:00,219.692,219.792,219.691,219.769,753699998.0
2006-08-16 07:45:00,219.784,219.856,219.751,219.85,760100002.0
2006-08-16 08:00:00,219.851,219.878,219.709,219.768,648700002.0
2006-08-16 08:15:00,219.767,219.799,219.751,219.781,687200003.0
2006-08-16 08:30:00,219.784,219.827,219.7,219.78,751799999.0
2006-08-16 08:45:00,219.775,219.804,219.64,219.724,800400003.0
2006-08-16 09:00:00,219.716,219.719,219.647,219.667,665300001.0
2006-08-16 09:15:00,219.665,219.695,219.497,219.497,710600004.0
2006-08-16 09:30:00,219.496,219.605,219.496,219.553,875499999.0
2006-08-16 09:45:00,219.542,219.667,219.469,219.622,766499999.0
2006-08-16 10:00:00,219.618,219.634,219.474,219.48,757800000.0
2006-08-16 10:15:00,219.491,219.495,219.293,219.335,805200002.0
2006-08-16 10:30:00,219.32,219.612,219.234,219.308,887099998.0
2006-08-16 10:45:00,219.327,219.466,219.273,219.401,735799999.0
2006-08-16 11:00:00,219.416,219.471,219.365,219.415,595200003.0
2006-08-16 11:15:00,219.413,219.485,219.344,219.382,655100000.0
2006-08-16 11:30:00,219.371,219.438,219.315,219.43,671200000.0
2006-08-16 11:45:00,219.422,219.549,219.35,219.53,746499999.0
2006-08-16 12:00:00,219.537,219.617,219.514,219.545,643099999.0
2006-08-16 12:15:00,219.545,219.589,219.488,219.569,811200000.0
2006-08-16 12:30:00,219.555,219.595,219.511,219.544,856899998.0
2006-08-16 12:45:00,219.538,219.561,219.438,219.521,737000001.0
2006-08-16 13:00:00,219.498,219.585,219.409,219.576,783000001.0
2006-08-16 13:15:00,219.569,219.613,219.524,219.613,718400001.0
2006-08-16 13:30:00,219.611,219.862,219.607,219.807,712800003.0
2006-08-16 13:45:00,219.79,219.98,219.724,219.885,667899999.0
2006-08-16 14:00:00,219.877,219.924,219.83,219.851,642600000.0
2006-08-16 14:15:00,219.852,220.009,219.795,219.926,661500001.0
2006-08-16 14:30:00,219.922,220.066,219.772,219.937,746300002.0
2006-08-16 14:45:00,219.931,219.931,219.781,219.818,774699999.0
2006-08-16 15:00:00,219.829,220.05,219.818,220.05,750900003.0
2006-08-16 15:15:00,220.015,220.107,219.936,220.049,729200002.0
2006-08-16 15:30:00,220.044,220.044,219.868,219.975,888199996.0
2006-08-16 15:45:00,219.972,220.1,219.938,220.04,836799998.0
2006-08-16 16:00:00,220.029,220.074,219.987,220.025,561300002.0
2006-08-16 16:15:00,220.06,220.15,220.044,220.094,656400000.0
2006-08-16 16:30:00,220.094,220.22,220.081,220.117,786999996.0
2006-08-16 16:45:00,220.112,220.164,219.944,219.944,831400001.0
2006-08-16 17:00:00,219.935,219.975,219.821,219.824,650500000.0
2006-08-16 17:15:00,219.835,219.955,219.729,219.854,565600000.0
2006-08-16 17:30:00,219.844,219.865,219.685,219.776,736100002.0
2006-08-16 17:45:00,219.795,219.901,219.767,219.79,768200001.0
2006-08-16 18:00:00,219.79,219.873,219.733,219.87,8076700006.0
2006-08-16 18:15:00,219.882,219.887,219.727,219.743,8014700004.0
2006-08-16 18:30:00,219.746,219.762,219.666,219.672,4658200006.0
2006-08-16 18:45:00,219.677,219.744,219.666,219.707,3203200001.0
2006-08-16 19:00:00,219.696,219.713,219.629,219.693,2797199993.0
2006-08-16 19:15:00,219.691,219.729,219.65,219.693,2937900004.0
2006-08-16 19:30:00,219.69,219.731,219.646,219.655,3121200002.0
2006-08-16 19:45:00,219.667,219.687,219.555,219.63,2500899998.0
2006-08-16 20:00:00,219.64,219.739,219.634,219.7,2836400003.0
2006-08-16 20:15:00,219.702,219.742,219.678,219.696,3400400001.0
2006-08-16 20:30:00,219.7,219.802,219.666,219.774,4119299998.0
2006-08-16 20:45:00,219.781,219.828,219.633,219.633,3854300000.0
2006-08-16 21:00:00,219.637,219.682,219.552,219.579,2843899996.0
2006-08-16 21:15:00,219.58,219.642,219.498,219.51,2896000002.0
2006-08-16 21:30:00,219.518,219.602,219.518,219.575,1361700006.0
2006-08-16 21:45:00,219.575,219.581,219.491,219.499,1243200001.0
2006-08-16 22:00:00,219.495,219.587,219.444,219.446,1427400000.0
2006-08-16 22:15:00,219.458,219.56,219.453,219.544,1470900007.0
2006-08-16 22:30:00,219.547,219.56,219.477,219.534,1321000000.0
2006-08-16 22:45:00,219.543,219.586,219.518,219.546,1014999999.0
2006-08-16 23:00:00,219.523,219.608,219.42,219.556,849300002.0
2006-08-16 23:15:00,219.563,219.627,219.485,219.556,690200001.0
2006-08-16 23:30:00,219.576,219.601,219.529,219.572,704000003.0
2006-08-16 23:45:00,219.577,219.67,219.562,219.64,755499998.0
2006-08-17 00:00:00,219.648,219.648,219.504,219.555,624300003.0
2006-08-17 00:15:00,219.552,219.57,219.515,219.548,802300000.0
2006-08-17 00:30:00,219.539,219.574,219.512,219.545,574600002.0
2006-08-17 00:45:00,219.547,219.644,219.53,219.633,652700000.0
2006-08-17 01:00:00,219.653,219.673,219.529,219.537,701199997.0
2006-08-17 01:15:00,219.544,219.6,219.508,219.554,834600000.0
2006-08-17 01:30:00,219.55,219.562,219.463,219.522,633700001.0
2006-08-17 01:45:00,219.524,219.563,219.409,219.474,589300002.0
2006-08-17 02:00:00,219.487,219.575,219.481,219.535,607200000.0
2006-08-17 02:15:00,219.541,219.6,219.525,219.567,771000001.0
2006-08-17 02:30:00,219.571,219.602,219.507,219.579,809999997.0
2006-08-17 02:45:00,219.561,219.571,219.453,219.503,786500003.0
2006-08-17 03:00:00,219.48,219.515,219.308,219.364,760900001.0
2006-08-17 03:15:00,219.373,219.393,219.273,219.333,688499999.0
2006-08-17 03:30:00,219.322,219.368,219.288,219.339,790400001.0
2006-08-17 03:45:00,219.326,219.366,219.319,219.36,826600005.0
2006-08-17 04:00:00,219.355,219.39,219.325,219.36,765199999.0
2006-08-17 04:15:00,219.363,219.41,219.353,219.4,515799996.0
2006-08-17 04:30:00,219.402,219.446,219.383,219.44,604199999.0
2006-08-17 04:45:00,219.431,219.482,219.428,219.44,762500003.0
2006-08-17 05:00:00,219.448,219.52,219.42,219.486,634399997.0
2006-08-17 05:15:00,219.478,219.497,219.425,219.433,642800000.0
2006-08-17 05:30:00,219.443,219.446,219.361,219.421,766700001.0
2006-08-17 05:45:00,219.425,219.485,219.42,219.47,796300000.0
2006-08-17 06:00:00,219.466,219.478,219.307,219.343,823800000.0
2006-08-17 06:15:00,219.344,219.382,219.304,219.318,722500002.0
2006-08-17 06:30:00,219.31,219.352,219.297,219.335,760499998.0
2006-08-17 06:45:00,219.339,219.388,219.317,219.382,693500004.0
2006-08-17 07:00:00,219.38,219.397,219.3,219.34,831299999.0
2006-08-17 07:15:00,219.342,219.354,219.3,219.353,728299998.0
2006-08-17 07:30:00,219.35,219.377,219.298,219.365,731900000.0
2006-08-17 07:45:00,219.368,219.38,219.309,219.329,872199999.0
2006-08-17 08:00:00,219.343,219.377,219.221,219.272,608599999.0
2006-08-17 08:15:00,219.269,219.378,219.226,219.333,668500000.0
2006-08-17 08:30:00,219.325,219.357,219.163,219.173,619899998.0
2006-08-17 08:45:00,219.158,219.23,219.028,219.031,705300002.0
2006-08-17 09:00:00,219.023,219.117,218.88,218.88,828800002.0
2006-08-17 09:15:00,218.865,218.905,218.716,218.865,760199997.0
2006-08-17 09:30:00,218.876,218.964,218.775,218.79,755600004.0
2006-08-17 09:45:00,218.797,218.937,218.713,218.93,904300000.0
2006-08-17 10:00:00,218.928,218.946,218.786,218.913,813099998.0
2006-08-17 10:15:00,218.917,218.99,218.845,218.905,734800000.0
2006-08-17 10:30:00,218.8,218.865,218.536,218.579,831900001.0
2006-08-17 10:45:00,218.609,218.722,218.485,218.722,833100000.0
2006-08-17 11:00:00,218.725,218.769,218.651,218.661,677099998.0
2006-08-17 11:15:00,218.65,218.714,218.631,218.685,813000000.0
2006-08-17 11:30:00,218.687,218.779,218.68,218.753,783600002.0
2006-08-17 11:45:00,218.75,218.78,218.672,218.692,707700000.0
2006-08-17 12:00:00,218.71,218.75,218.656,218.682,787899998.0
2006-08-17 12:15:00,218.69,218.702,218.576,218.587,733000000.0
2006-08-17 12:30:00,218.572,218.642,218.535,218.56,778000004.0
2006-08-17 12:45:00,218.564,218.771,218.542,218.57,667800002.0
2006-08-17 13:00:00,218.575,218.681,218.575,218.645,763399996.0
2006-08-17 13:15:00,218.64,218.68,218.555,218.68,666499998.0
2006-08-17 13:30:00,218.686,218.728,218.647,218.702,672000001.0
2006-08-17 13:45:00,218.685,218.779,218.674,218.685,752700002.0
2006-08-17 14:00:00,218.668,218.731,218.653,218.655,818499999.0
2006-08-17 14:15:00,218.654,218.792,218.648,218.743,597800000.0
2006-08-17 14:30:00,218.715,218.826,218.638,218.727,709499997.0
2006-08-17 14:45:00,218.728,218.795,218.683,218.744,746099995.0
2006-08-17 15:00:00,218.752,218.858,218.666,218.857,678199998.0
2006-08-17 15:15:00,218.841,219.034,218.749,218.984,710500004.0
2006-08-17 15:30:00,218.975,218.996,218.759,218.762,800300003.0
2006-08-17 15:45:00,218.764,218.811,218.666,218.713,735099997.0
2006-08-17 16:00:00,218.683,218.776,218.496,218.548,643600005.0
2006-08-17 16:15:00,218.564,218.754,218.538,218.703,794799999.0
2006-08-17 16:30:00,218.69,218.782,218.601,218.606,783700002.0
2006-08-17 16:45:00,218.6,218.634,218.458,218.634,819600003.0
2006-08-17 17:00:00,218.647,218.879,218.633,218.772,675000001.0
2006-08-17 17:15:00,218.773,218.833,218.571,218.613,600099999.0
2006-08-17 17:30:00,218.625,218.689,218.502,218.503,794300003.0
2006-08-17 17:45:00,218.522,218.55,218.449,218.459,843600006.0
2006-08-17 18:00:00,218.464,218.68,218.432,218.513,8182200014.0
2006-08-17 18:15:00,218.527,218.781,218.43,218.756,7823600002.0
2006-08-17 18:30:00,218.763,218.829,218.658,218.752,4631999997.0
2006-08-17 18:45:00,218.763,218.807,218.659,218.738,3054199997.0
2006-08-17 19:00:00,218.729,218.869,218.706,218.788,2872599996.0
2006-08-17 19:15:00,218.803,218.906,218.633,218.788,3161000006.0
2006-08-17 19:30:00,218.79,218.811,218.68,218.737,3246400004.0
2006-08-17 19:45:00,218.743,218.885,218.615,218.634,2269499998.0
2006-08-17 20:00:00,218.643,218.692,218.542,218.562,2693099996.0
2006-08-17 20:15:00,218.572,218.653,218.517,218.616,3504400001.0
2006-08-17 20:30:00,218.618,218.636,218.464,218.493,4170900005.0
2006-08-17 20:45:00,218.503,218.538,218.421,218.43,4064100001.0
2006-08-17 21:00:00,218.431,218.539,218.418,218.469,3097700008.0
2006-08-17 21:15:00,218.47,218.534,218.443,218.474,3025199995.0
2006-08-17 21:30:00,218.48,218.485,218.414,218.43,1416699997.0
2006-08-17 21:45:00,218.435,218.458,218.416,218.447,1164400003.0
2006-08-17 22:00:00,218.448,218.598,218.448,218.572,1617599998.0
2006-08-17 22:15:00,218.574,218.621,218.536,218.593,1464700003.0
2006-08-17 22:30:00,218.586,218.636,218.526,218.615,1488299996.0
2006-08-17 22:45:00,218.622,218.635,218.605,218.615,1133100000.0
2006-08-17 23:00:00,218.594,218.675,218.497,218.537,740800000.0
2006-08-17 23:15:00,218.512,218.565,218.392,218.47,729199998.0
2006-08-17 23:30:00,218.472,218.758,218.436,218.623,718900001.0
2006-08-17 23:45:00,218.618,218.857,218.521,218.722,720400001.0
2006-08-18 00:00:00,218.719,218.75,218.603,218.71,841999999.0
2006-08-18 00:15:00,218.701,218.789,218.617,218.653,672200000.0
2006-08-18 00:30:00,218.638,218.671,218.521,218.59,677100002.0
2006-08-18 00:45:00,218.593,218.615,218.404,218.475,751200003.0
2006-08-18 01:00:00,218.512,218.575,218.454,218.545,718000001.0
2006-08-18 01:15:00,218.554,218.57,218.489,218.525,722699998.0
2006-08-18 01:30:00,218.552,218.606,218.54,218.59,668600005.0
2006-08-18 01:45:00,218.581,218.581,218.486,218.486,893400003.0
2006-08-18 02:00:00,218.474,218.557,218.4,218.467,716900000.0
2006-08-18 02:15:00,218.465,218.56,218.428,218.557,682099998.0
2006-08-18 02:30:00,218.563,218.653,218.503,218.6,581800000.0
2006-08-18 02:45:00,218.576,218.641,218.562,218.58,710199999.0
2006-08-18 03:00:00,218.57,218.733,218.559,218.684,602500001.0
2006-08-18 03:15:00,218.678,218.777,218.649,218.685,678200001.0
2006-08-18 03:30:00,218.672,218.718,218.633,218.643,711799996.0
2006-08-18 03:45:00,218.66,218.73,218.66,218.7,634599997.0
2006-08-18 04:00:00,218.701,218.752,218.685,218.708,790999999.0
2006-08-18 04:15:00,218.708,218.786,218.69,218.778,612300002.0
2006-08-18 04:30:00,218.797,218.831,218.748,218.786,569599996.0
2006-08-18 04:45:00,218.782,218.842,218.758,218.787,609900000.0
2006-08-18 05:00:00,218.802,218.821,218.76,218.773,717800002.0
2006-08-18 05:15:00,218.768,218.803,218.724,218.797,815300001.0
2006-08-18 05:30:00,218.804,218.817,218.745,218.811,654099999.0
2006-08-18 05:45:00,218.813,218.815,218.718,218.729,755099999.0
2006-08-18 06:00:00,218.721,218.736,218.64,218.658,673800001.0
2006-08-18 06:15:00,218.667,218.698,218.613,218.632,664799999.0
2006-08-18 06:30:00,218.63,218.645,218.589,218.618,819000001.0
2006-08-18 06:45:00,218.618,218.675,218.581,218.639,672000001.0
2006-08-18 07:00:00,218.626,218.661,218.583,218.652,708200004.0
2006-08-18 07:15:00,218.656,218.7,218.602,218.642,737299996.0
2006-08-18 07:30:00,218.635,218.654,218.557,218.557,699400000.0
2006-08-18 07:45:00,218.545,218.581,218.486,218.547,855600000.0
2006-08-18 08:00:00,218.537,218.577,218.502,218.539,711300001.0
2006-08-18 08:15:00,218.539,218.553,218.41,218.495,635099999.0
2006-08-18 08:30:00,218.499,218.542,218.453,218.517,747299998.0
2006-08-18 08:45:00,218.518,218.546,218.447,218.485,803000001.0
2006-08-18 09:00:00,218.469,218.568,218.462,218.522,571499998.0
2006-08-18 09:15:00,218.527,218.536,218.29,218.392,775100005.0
2006-08-18 09:30:00,218.407,218.595,218.318,218.333,679499999.0
2006-08-18 09:45:00,218.336,218.428,218.301,218.377,698500002.0
2006-08-18 10:00:00,218.386,218.443,218.339,218.346,720400002.0
2006-08-18 10:15:00,218.355,218.364,218.19,218.206,707899998.0
2006-08-18 10:30:00,218.226,218.367,218.225,218.298,860899998.0
2006-08-18 10:45:00,218.308,218.371,218.244,218.35,786299997.0
2006-08-18 11:00:00,218.363,218.398,218.206,218.223,666100000.0
2006-08-18 11:15:00,218.217,218.236,217.957,218.102,674500002.0
2006-08-18 11:30:00,218.092,218.163,217.729,217.729,765700003.0
2006-08-18 11:45:00,217.71,217.823,217.645,217.646,663799998.0
2006-08-18 12:00:00,217.671,217.675,217.433,217.519,814900003.0
2006-08-18 12:15:00,217.533,217.735,217.522,217.655,672300001.0
2006-08-18 12:30:00,217.653,217.807,217.633,217.783,830200000.0
2006-08-18 12:45:00,217.768,218.098,217.713,218.098,647100001.0
2006-08-18 13:00:00,218.085,218.104,217.864,217.983,818599998.0
2006-08-18 13:15:00,217.973,218.015,217.781,217.828,699800002.0
2006-08-18 13:30:00,217.829,217.907,217.644,217.668,749999999.0
2006-08-18 13:45:00,217.664,217.723,217.61,217.665,805999998.0
2006-08-18 14:00:00,217.648,217.95,217.647,217.95,652999999.0
2006-08-18 14:15:00,217.957,217.995,217.796,217.965,714800001.0
2006-08-18 14:30:00,217.929,217.964,217.852,217.874,732600002.0
2006-08-18 14:45:00,217.881,217.939,217.863,217.895,816299998.0
2006-08-18 15:00:00,217.896,217.949,217.777,217.833,819899998.0
2006-08-18 15:15:00,217.823,217.86,217.751,217.845,710599998.0
2006-08-18 15:30:00,217.848,217.913,217.66,217.735,724700003.0
2006-08-18 15:45:00,217.682,217.933,217.665,217.777,848499999.0
2006-08-18 16:00:00,217.746,217.914,217.669,217.735,577200001.0
2006-08-18 16:15:00,217.742,217.902,217.658,217.703,763000000.0
2006-08-18 16:30:00,217.694,217.745,217.594,217.605,769500003.0
2006-08-18 16:45:00,217.596,217.597,217.428,217.491,977300002.0
2006-08-18 17:00:00,217.485,217.73,217.481,217.638,777200001.0
2006-08-18 17:15:00,217.642,217.791,217.565,217.781,638899998.0
2006-08-18 17:30:00,217.807,217.865,217.723,217.85,706900003.0
2006-08-18 17:45:00,217.834,217.834,217.691,217.7,674899995.0
2006-08-18 18:00:00,217.714,217.791,217.617,217.738,8330700003.0
2006-08-18 18:15:00,217.751,217.792,217.617,217.668,7640300007.0
2006-08-18 18:30:00,217.68,217.794,217.68,217.767,4263400003.0
2006-08-18 18:45:00,217.766,217.795,217.682,217.77,3016799996.0
2006-08-18 19:00:00,217.752,217.808,217.696,217.77,2848200001.0
2006-08-18 19:15:00,217.781,217.809,217.745,217.791,2963900001.0
2006-08-18 19:30:00,217.79,217.944,217.782,217.885,3290500002.0
2006-08-18 19:45:00,217.894,217.987,217.812,217.95,2540100002.0
2006-08-18 20:00:00,217.954,217.962,217.837,217.857,2681200005.0
2006-08-18 20:15:00,217.863,217.935,217.835,217.915,3453800001.0
2006-08-18 20:30:00,217.92,217.935,217.849,217.907,4294200017.0
2006-08-18 20:45:00,217.923,217.947,217.837,217.9,3793600009.0
2006-08-18 21:00:00,217.894,217.925,217.784,217.835,3076300001.0
2006-08-18 21:15:00,217.839,217.876,217.8,217.859,2856100013.0
2006-08-18 21:30:00,217.859,217.878,217.775,217.847,1275400000.0
2006-08-18 21:45:00,217.854,217.914,217.805,217.813,1050899998.0
2006-08-18 22:00:00,217.799,217.885,217.799,217.84,1442900004.0
2006-08-18 22:15:00,217.827,217.846,217.689,217.742,1593299999.0
2006-08-18 22:30:00,217.749,217.826,217.749,217.793,1391300004.0
2006-08-18 22:45:00,217.806,217.878,217.779,217.835,1123199997.0
2006-08-20 23:00:00,217.791,217.814,217.686,217.758,675699999.0
2006-08-20 23:15:00,217.761,217.827,217.698,217.779,859000001.0
2006-08-20 23:30:00,217.773,217.78,217.676,217.703,781899999.0
2006-08-20 23:45:00,217.715,217.765,217.669,217.714,741700000.0
2006-08-21 00:00:00,217.719,217.759,217.689,217.715,714000000.0
2006-08-21 00:15:00,217.705,217.782,217.684,217.771,758200003.0
2006-08-21 00:30:00,217.756,217.786,217.701,217.775,735899998.0
2006-08-21 00:45:00,217.807,217.827,217.715,217.769,692400001.0
2006-08-21 01:00:00,217.767,217.837,217.727,217.785,761700000.0
2006-08-21 01:15:00,217.804,217.823,217.753,217.78,780300001.0
2006-08-21 01:30:00,217.782,217.785,217.727,217.749,568300000.0
2006-08-21 01:45:00,217.751,217.85,217.748,217.808,833399998.0
2006-08-21 02:00:00,217.81,217.931,217.786,217.906,707799999.0
2006-08-21 02:15:00,217.901,217.925,217.833,217.88,803799999.0
2006-08-21 02:30:00,217.893,217.984,217.893,217.965,795400000.0
2006-08-21 02:45:00,217.95,218.006,217.898,217.96,664899999.0
2006-08-21 03:00:00,217.942,218.103,217.911,218.088,540400000.0
2006-08-21 03:15:00,218.09,218.107,217.93,217.973,705299999.0
2006-08-21 03:30:00,217.965,218.039,217.934,217.978,812400001.0
2006-08-21 03:45:00,217.97,218.183,217.966,218.16,675499999.0
2006-08-21 04:00:00,218.155,218.305,218.155,218.267,723800002.0
2006-08-21 04:15:00,218.29,218.314,218.069,218.104,738600001.0
2006-08-21 04:30:00,218.108,218.196,218.107,218.15,692999999.0
2006-08-21 04:45:00,218.14,218.151,218.097,218.102,575500000.0
2006-08-21 05:00:00,218.105,218.14,218.071,218.133,690399999.0
2006-08-21 05:15:00,218.128,218.187,218.1,218.145,668100001.0
2006-08-21 05:30:00,218.157,218.157,218.044,218.055,751000004.0
2006-08-21 05:45:00,218.05,218.054,217.89,217.998,709099998.0
2006-08-21 06:00:00,217.998,218.037,217.97,217.98,609000000.0
2006-08-21 06:15:00,217.98,218.018,217.945,217.974,733200001.0
2006-08-21 06:30:00,217.97,218.047,217.965,218.005,702900001.0
2006-08-21 06:45:00,218.008,218.041,217.971,218.027,620099999.0
2006-08-21 07:00:00,218.024,218.113,217.987,218.092,714000001.0
2006-08-21 07:15:00,218.08,218.095,217.979,217.998,707800003.0
2006-08-21 07:30:00,217.995,218.082,217.985,218.042,702800001.0
2006-08-21 07:45:00,218.043,218.103,218.022,218.039,749100002.0
2006-08-21 08:00:00,218.026,218.238,217.997,218.221,671799999.0
2006-08-21 08:15:00,218.237,218.361,218.147,218.175,668799999.0
2006-08-21 08:30:00,218.169,218.307,218.104,218.293,725300000.0
2006-08-21 08:45:00,218.282,218.302,218.111,218.18,600500000.0
2006-08-21 09:00:00,218.186,218.267,218.143,218.258,814400002.0
2006-08-21 09:15:00,218.279,218.39,218.224,218.333,797399996.0
2006-08-21 09:30:00,218.32,218.588,218.269,218.588,735200002.0
2006-08-21 09:45:00,218.585,218.618,218.401,218.605,751200003.0
2006-08-21 10:00:00,218.608,218.732,218.607,218.701,743699998.0
2006-08-21 10:15:00,218.683,218.941,218.654,218.934,675300002.0
2006-08-21 10:30:00,218.905,218.995,218.837,218.976,709199997.0
2006-08-21 10:45:00,218.976,219.191,218.932,219.038,817500003.0
2006-08-21 11:00:00,219.077,219.269,219.033,219.163,697699999.0
2006-08-21 11:15:00,219.143,219.18,218.687,219.077,679100003.0
2006-08-21 11:30:00,219.074,219.213,219.068,219.152,756499998.0
2006-08-21 11:45:00,219.151,219.229,218.521,218.786,577699999.0
2006-08-21 12:00:00,218.878,219.066,218.865,219.015,855200002.0
2006-08-21 12:15:00,219.015,219.075,218.954,218.954,847099999.0
2006-08-21 12:30:00,218.939,219.007,218.856,218.9,700000000.0
2006-08-21 12:45:00,218.905,219.11,218.892,219.052,786100002.0
2006-08-21 13:00:00,219.06,219.194,218.638,219.104,866200000.0
2006-08-21 13:15:00,219.107,219.362,219.095,219.157,782800001.0
2006-08-21 13:30:00,219.145,219.406,219.094,219.359,678900002.0
2006-08-21 13:45:00,219.346,219.351,219.177,219.192,630199998.0
2006-08-21 14:00:00,219.184,219.465,219.183,219.432,753599997.0
2006-08-21 14:15:00,219.444,219.563,219.393,219.425,686099998.0
2006-08-21 14:30:00,219.396,219.649,219.355,219.649,758799999.0
2006-08-21 14:45:00,219.636,219.64,219.39,219.409,802600000.0
2006-08-21 15:00:00,219.43,219.461,219.343,219.421,570799998.0
2006-08-21 15:15:00,219.414,219.509,219.348,219.505,673200000.0
2006-08-21 15:30:00,219.512,219.537,219.468,219.49,686499999.0
2006-08-21 15:45:00,219.485,219.5,219.477,219.49,521599999.0
2006-08-21 16:00:00,219.48,219.505,219.48,219.485,607900001.0
2006-08-21 16:15:00,219.495,219.614,219.454,219.585,712899996.0
2006-08-21 16:30:00,219.583,219.777,219.553,219.72,718200000.0
2006-08-21 16:45:00,219.723,219.802,219.668,219.734,849199998.0
2006-08-21 17:00:00,219.724,219.776,219.602,219.629,835300001.0
2006-08-21 17:15:00,219.645,219.751,219.634,219.705,638500002.0
2006-08-21 17:30:00,219.693,219.727,219.625,219.652,749400003.0
2006-08-21 17:45:00,219.679,219.785,219.626,219.697,731199999.0
2006-08-21 18:00:00,219.719,219.756,219.567,219.622,8174200007.0
2006-08-21 18:15:00,219.624,219.658,219.543,219.55,8005100002.0
2006-08-21 18:30:00,219.55,219.645,219.515,219.625,4575100010.0
2006-08-21 18:45:00,219.629,219.672,219.604,219.624,3086799997.0
2006-08-21 19:00:00,219.621,219.663,219.502,219.531,2946200003.0
2006-08-21 19:15:00,219.538,219.571,219.509,219.545,3121900011.0
2006-08-21 19:30:00,219.539,219.556,219.475,219.491,3270500003.0
2006-08-21 19:45:00,219.494,219.534,219.467,219.495,2279799999.0
2006-08-21 20:00:00,219.495,219.538,219.412,219.51,2599499994.0
2006-08-21 20:15:00,219.517,219.548,219.426,219.462,3509400000.0
2006-08-21 20:30:00,219.466,219.516,219.42,219.477,3987199997.0
2006-08-21 20:45:00,219.479,219.49,219.356,219.389,3750100005.0
2006-08-21 21:00:00,219.375,219.375,219.285,219.299,2985600000.0
2006-08-21 21:15:00,219.299,219.328,219.235,219.32,2927300008.0
2006-08-21 21:30:00,219.32,219.367,219.295,219.34,1483500005.0
2006-08-21 21:45:00,219.347,219.386,219.33,219.362,1114400003.0
2006-08-21 22:00:00,219.354,219.414,219.305,219.321,1310800001.0
2006-08-21 22:15:00,219.326,219.46,219.32,219.421,1396500004.0
2006-08-21 22:30:00,219.423,219.442,219.385,219.415,1625500003.0
2006-08-21 22:45:00,219.424,219.444,219.375,219.385,979199999.0
2006-08-21 23:00:00,219.366,219.42,219.285,219.352,773599999.0
2006-08-21 23:15:00,219.343,219.432,219.317,219.353,851500004.0
2006-08-21 23:30:00,219.382,219.425,219.322,219.425,718400001.0
2006-08-21 23:45:00,219.441,219.446,219.357,219.38,739899998.0
2006-08-22 00:00:00,219.387,219.404,219.304,219.372,696699998.0
2006-08-22 00:15:00,219.375,219.454,219.291,219.387,841799998.0
2006-08-22 00:30:00,219.379,219.417,219.275,219.304,639700000.0
2006-08-22 00:45:00,219.312,219.355,219.225,219.33,738100000.0
2006-08-22 01:00:00,219.335,219.38,219.285,219.285,736400001.0
2006-08-22 01:15:00,219.313,219.321,219.218,219.27,768899999.0
2006-08-22 01:30:00,219.265,219.339,219.225,219.237,780199998.0
2006-08-22 01:45:00,219.241,219.406,219.231,219.383,758499998.0
2006-08-22 02:00:00,219.372,219.476,219.372,219.476,754999999.0
2006-08-22 02:15:00,219.474,219.512,219.414,219.512,719099999.0
2006-08-22 02:30:00,219.529,219.69,219.517,219.682,737700000.0
2006-08-22 02:45:00,219.665,219.665,219.517,219.545,752999999.0
2006-08-22 03:00:00,219.53,219.551,219.436,219.522,565100000.0
2006-08-22 03:15:00,219.53,219.611,219.508,219.58,778700003.0
2006-08-22 03:30:00,219.567,219.587,219.504,219.529,804400000.0
2006-08-22 03:45:00,219.532,219.583,219.5,219.578,691500000.0
2006-08-22 04:00:00,219.561,219.588,219.441,219.475,897199997.0
2006-08-22 04:15:00,219.478,219.556,219.449,219.477,805499998.0
2006-08-22 04:30:00,219.49,219.545,219.411,219.53,563899999.0
2006-08-22 04:45:00,219.522,219.596,219.515,219.558,613300000.0
2006-08-22 05:00:00,219.56,219.68,219.557,219.68,783099998.0
2006-08-22 05:15:00,219.682,219.698,219.62,219.668,733500000.0
2006-08-22 05:30:00,219.68,219.757,219.652,219.707,655500001.0
2006-08-22 05:45:00,219.707,219.728,219.637,219.647,676299999.0
2006-08-22 06:00:00,219.647,219.726,219.632,219.695,607199998.0
2006-08-22 06:15:00,219.7,219.73,219.64,219.73,702300000.0
2006-08-22 06:30:00,219.727,219.727,219.66,219.675,690600001.0
2006-08-22 06:45:00,219.673,219.673,219.589,219.63,687899998.0
2006-08-22 07:00:00,219.616,219.669,219.598,219.658,654999999.0
2006-08-22 07:15:00,219.647,219.682,219.63,219.67,716400001.0
2006-08-22 07:30:00,219.654,219.67,219.585,219.606,689200001.0
2006-08-22 07:45:00,219.607,219.65,219.574,219.644,805900001.0
2006-08-22 08:00:00,219.638,219.749,219.578,219.714,603500000.0
2006-08-22 08:15:00,219.704,219.745,219.641,219.733,811000007.0
2006-08-22 08:30:00,219.73,219.847,219.726,219.779,801300000.0
2006-08-22 08:45:00,219.76,219.879,219.736,219.842,711000003.0
2006-08-22 09:00:00,219.865,219.97,219.835,219.956,733300001.0
2006-08-22 09:15:00,219.957,219.972,219.82,219.846,825700000.0
2006-08-22 09:30:00,219.839,219.875,219.733,219.775,662700003.0
2006-08-22 09:45:00,219.769,219.965,219.726,219.953,660600001.0
2006-08-22 10:00:00,219.965,219.991,219.836,219.871,739699999.0
2006-08-22 10:15:00,219.884,219.894,219.734,219.79,684100000.0
2006-08-22 10:30:00,219.8,219.982,219.796,219.919,731200003.0
2006-08-22 10:45:00,219.925,219.95,219.686,219.686,797099999.0
2006-08-22 11:00:00,219.69,219.934,219.673,219.691,654600001.0
2006-08-22 11:15:00,219.707,219.796,219.549,219.685,759600000.0
2006-08-22 11:30:00,219.679,219.934,219.669,219.863,883300002.0
2006-08-22 11:45:00,219.86,220.039,219.833,219.876,786399997.0
2006-08-22 12:00:00,219.883,219.952,219.814,219.862,727900005.0
2006-08-22 12:15:00,219.855,219.917,219.756,219.851,652800000.0
2006-08-22 12:30:00,219.85,219.857,219.64,219.758,791999999.0
2006-08-22 12:45:00,219.766,219.772,219.522,219.697,846999998.0
2006-08-22 13:00:00,219.701,219.751,219.586,219.602,740500001.0
2006-08-22 13:15:00,219.595,219.728,219.506,219.724,747400001.0
2006-08-22 13:30:00,219.714,219.739,219.618,219.643,650600001.0
2006-08-22 13:45:00,219.627,219.723,219.514,219.534,798900002.0
2006-08-22 14:00:00,219.525,219.835,219.487,219.835,665699997.0
2006-08-22 14:15:00,219.843,219.917,219.79,219.841,697200000.0
2006-08-22 14:30:00,219.827,219.978,219.827,219.947,824599999.0
2006-08-22 14:45:00,219.929,219.982,219.892,219.951,823500002.0
2006-08-22 15:00:00,219.96,220.052,219.905,219.968,711300003.0
2006-08-22 15:15:00,219.968,220.023,219.896,219.998,819199998.0
2006-08-22 15:30:00,219.997,220.113,219.978,220.062,823099999.0
2006-08-22 15:45:00,220.027,220.107,219.957,219.973,613300000.0
2006-08-22 16:00:00,219.997,220.09,219.946,219.983,621099999.0
2006-08-22 16:15:00,219.973,219.979,219.863,219.927,778500001.0
2006-08-22 16:30:00,219.924,220.038,219.898,219.978,694100002.0
2006-08-22 16:45:00,219.977,220.013,219.859,219.859,910099999.0
2006-08-22 17:00:00,219.862,220.038,219.847,220.007,644800001.0
2006-08-22 17:15:00,220.015,220.064,219.962,220.024,698000000.0
2006-08-22 17:30:00,220.0,220.214,219.996,220.214,774900002.0
2006-08-22 17:45:00,220.241,220.241,220.043,220.092,817399997.0
2006-08-22 18:00:00,220.114,220.18,220.053,220.109,7840499996.0
2006-08-22 18:15:00,220.113,220.234,220.097,220.174,7471300000.0
2006-08-22 18:30:00,220.173,220.287,220.141,220.216,4616399997.0
2006-08-22 18:45:00,220.209,220.285,220.183,220.266,3299499990.0
2006-08-22 19:00:00,220.255,220.282,220.188,220.214,2920300000.0
2006-08-22 19:15:00,220.212,220.288,220.187,220.214,3018899993.0
2006-08-22 19:30:00,220.197,220.299,220.181,220.24,3222399995.0
2006-08-22 19:45:00,220.24,220.27,220.137,220.239,2429100005.0
2006-08-22 20:00:00,220.238,220.284,220.177,220.212,2819900001.0
2006-08-22 20:15:00,220.213,220.214,220.043,220.045,3391299998.0
2006-08-22 20:30:00,220.035,220.082,219.982,219.982,4014700000.0
2006-08-22 20:45:00,219.987,220.05,219.913,219.958,3906900003.0
2006-08-22 21:00:00,219.965,220.012,219.951,219.985,2969300000.0
2006-08-22 21:15:00,219.987,220.0,219.916,219.956,3030599999.0
2006-08-22 21:30:00,219.96,219.986,219.915,219.965,1486100000.0
2006-08-22 21:45:00,219.977,220.06,219.969,220.001,1028799998.0
2006-08-22 22:00:00,219.999,220.05,219.901,219.989,1392700003.0
2006-08-22 22:15:00,219.991,220.043,219.939,219.943,1346400001.0
2006-08-22 22:30:00,219.939,219.975,219.927,219.935,1459100002.0
2006-08-22 22:45:00,219.944,220.011,219.935,219.945,1128900003.0
2006-08-22 23:00:00,219.93,220.111,219.926,220.025,799499997.0
2006-08-22 23:15:00,220.018,220.124,219.944,219.993,686699999.0
2006-08-22 23:30:00,220.011,220.011,219.883,219.913,675799999.0
2006-08-22 23:45:00,219.915,219.939,219.86,219.885,629400002.0
2006-08-23 00:00:00,219.903,219.967,219.885,219.906,685400001.0
2006-08-23 00:15:00,219.911,219.969,219.831,219.88,856299999.0
2006-08-23 00:30:00,219.884,220.01,219.884,219.996,628799999.0
2006-08-23 00:45:00,220.007,220.018,219.955,219.985,606500002.0
2006-08-23 01:00:00,219.991,220.0,219.848,219.848,705299999.0
2006-08-23 01:15:00,219.866,219.907,219.838,219.85,715900001.0
2006-08-23 01:30:00,219.848,219.89,219.803,219.872,690500003.0
2006-08-23 01:45:00,219.867,219.881,219.708,219.712,716600001.0
2006-08-23 02:00:00,219.705,219.795,219.7,219.712,717599999.0
2006-08-23 02:15:00,219.705,219.766,219.629,219.675,794500000.0
2006-08-23 02:30:00,219.668,219.717,219.621,219.682,706000003.0
2006-08-23 02:45:00,219.655,219.69,219.565,219.639,630400001.0
2006-08-23 03:00:00,219.632,219.721,219.558,219.704,743199998.0
2006-08-23 03:15:00,219.699,219.78,219.672,219.772,722799999.0
2006-08-23 03:30:00,219.753,219.8,219.715,219.74,718699999.0
2006-08-23 03:45:00,219.746,219.772,219.568,219.59,668699997.0
2006-08-23 04:00:00,219.59,219.62,219.523,219.575,791799998.0
2006-08-23 04:15:00,219.58,219.627,219.552,219.61,726199998.0
2006-08-23 04:30:00,219.612,219.625,219.547,219.589,586399999.0
2006-08-23 04:45:00,219.576,219.587,219.481,219.481,807900002.0
2006-08-23 05:00:00,219.489,219.548,219.483,219.533,678700003.0
2006-08-23 05:15:00,219.526,219.601,219.515,219.583,714099999.0
2006-08-23 05:30:00,219.597,219.655,219.57,219.643,693699997.0
2006-08-23 05:45:00,219.645,219.645,219.576,219.62,770099998.0
2006-08-23 06:00:00,219.629,219.662,219.589,219.6,656500002.0
2006-08-23 06:15:00,219.603,219.656,219.567,219.646,789700000.0
2006-08-23 06:30:00,219.643,219.676,219.622,219.636,738700001.0
2006-08-23 06:45:00,219.63,219.697,219.591,219.684,636800002.0
2006-08-23 07:00:00,219.674,219.711,219.645,219.664,750300000.0
2006-08-23 07:15:00,219.649,219.678,219.632,219.665,851100000.0
2006-08-23 07:30:00,219.657,219.659,219.578,219.616,744000000.0
2006-08-23 07:45:00,219.615,219.645,219.585,219.643,773199995.0
2006-08-23 08:00:00,219.644,219.657,219.557,219.641,722100000.0
2006-08-23 08:15:00,219.635,219.73,219.635,219.687,696500002.0
2006-08-23 08:30:00,219.693,219.732,219.668,219.693,779300001.0
2006-08-23 08:45:00,219.683,219.7,219.579,219.59,701100002.0
2006-08-23 09:00:00,219.571,219.701,219.536,219.576,614999999.0
2006-08-23 09:15:00,219.572,219.687,219.548,219.635,892600004.0
2006-08-23 09:30:00,219.614,219.799,219.584,219.787,631899998.0
2006-08-23 09:45:00,219.793,219.902,219.728,219.889,683899997.0
2006-08-23 10:00:00,219.891,220.078,219.883,219.997,622400000.0
2006-08-23 10:15:00,219.994,219.994,219.916,219.936,690000001.0
2006-08-23 10:30:00,219.932,219.974,219.83,219.835,667399997.0
2006-08-23 10:45:00,219.847,219.92,219.82,219.83,812800004.0
2006-08-23 11:00:00,219.827,219.891,219.797,219.831,628800002.0
2006-08-23 11:15:00,219.824,219.915,219.786,219.913,822300004.0
2006-08-23 11:30:00,219.916,219.96,219.899,219.906,807000002.0
2006-08-23 11:45:00,219.9,219.964,219.853,219.924,740300006.0
2006-08-23 12:00:00,219.946,219.968,219.882,219.935,805700000.0
2006-08-23 12:15:00,219.933,219.965,219.869,219.915,604900000.0
2006-08-23 12:30:00,219.907,219.93,219.815,219.885,888600001.0
2006-08-23 12:45:00,219.871,219.993,219.846,219.958,742000000.0
2006-08-23 13:00:00,219.956,220.167,219.949,220.162,626499999.0
2006-08-23 13:15:00,220.163,220.225,220.101,220.171,775699999.0
2006-08-23 13:30:00,220.162,220.189,220.059,220.083,701500000.0
2006-08-23 13:45:00,220.065,220.09,220.019,220.073,654199998.0
2006-08-23 14:00:00,220.065,220.125,220.049,220.125,705300002.0
2006-08-23 14:15:00,220.129,220.146,220.063,220.146,705900002.0
2006-08-23 14:30:00,220.144,220.277,220.096,220.267,680700002.0
2006-08-23 14:45:00,220.265,220.334,220.18,220.217,790600000.0
2006-08-23 15:00:00,220.233,220.378,220.213,220.356,745000002.0
2006-08-23 15:15:00,220.351,220.538,220.336,220.521,685499997.0
2006-08-23 15:30:00,220.513,220.534,220.403,220.534,704000006.0
2006-08-23 15:45:00,220.525,220.651,220.503,220.566,820200002.0
2006-08-23 16:00:00,220.605,220.688,220.433,220.572,844200002.0
2006-08-23 16:15:00,220.615,220.748,220.588,220.708,792199997.0
2006-08-23 16:30:00,220.689,220.714,220.54,220.594,748500002.0
2006-08-23 16:45:00,220.589,220.641,220.485,220.638,973500000.0
2006-08-23 17:00:00,220.637,220.664,220.312,220.331,784599997.0
2006-08-23 17:15:00,220.34,220.418,220.244,220.296,696700000.0
2006-08-23 17:30:00,220.31,220.376,220.283,220.283,725100003.0
2006-08-23 17:45:00,220.284,220.382,220.251,220.349,786400004.0
2006-08-23 18:00:00,220.371,220.491,220.317,220.342,8487900009.0
2006-08-23 18:15:00,220.359,220.404,220.275,220.322,7692900009.0
2006-08-23 18:30:00,220.333,220.387,220.252,220.32,4717300006.0
2006-08-23 18:45:00,220.32,220.336,220.213,220.26,3047700004.0
2006-08-23 19:00:00,220.255,220.273,220.175,220.208,3025700001.0
2006-08-23 19:15:00,220.215,220.371,220.215,220.355,2902700005.0
2006-08-23 19:30:00,220.346,220.359,220.237,220.245,3120200004.0
2006-08-23 19:45:00,220.245,220.322,220.221,220.275,2520900002.0
2006-08-23 20:00:00,220.275,220.345,220.249,220.298,2776700006.0
2006-08-23 20:15:00,220.301,220.303,220.241,220.277,3732199998.0
2006-08-23 20:30:00,220.278,220.302,220.226,220.286,3931700004.0
2006-08-23 20:45:00,220.291,220.321,220.221,220.281,3861300004.0
2006-08-23 21:00:00,220.272,220.326,220.225,220.226,2880200004.0
2006-08-23 21:15:00,220.224,220.258,220.196,220.24,3026799996.0
2006-08-23 21:30:00,220.237,220.284,220.212,220.24,1390399997.0
2006-08-23 21:45:00,220.246,220.301,220.239,220.279,1181599997.0
2006-08-23 22:00:00,220.273,220.325,220.258,220.319,1454699998.0
2006-08-23 22:15:00,220.324,220.367,220.287,220.347,1407600001.0
2006-08-23 22:30:00,220.35,220.504,220.337,220.421,1416700002.0
2006-08-23 22:45:00,220.435,220.45,220.345,220.355,1034200002.0
2006-08-23 23:00:00,220.331,220.349,220.218,220.267,884699999.0
2006-08-23 23:15:00,220.281,220.284,220.17,220.202,682500001.0
2006-08-23 23:30:00,220.218,220.223,220.08,220.2,748400000.0
2006-08-23 23:45:00,220.2,220.281,220.185,220.262,561700000.0
2006-08-24 00:00:00,220.279,220.307,220.221,220.23,662799997.0
2006-08-24 00:15:00,220.222,220.248,220.098,220.15,707000001.0
2006-08-24 00:30:00,220.147,220.205,220.066,220.078,583199999.0
2006-08-24 00:45:00,220.063,220.159,220.057,220.142,767800002.0
2006-08-24 01:00:00,220.148,220.148,220.057,220.065,655000003.0
2006-08-24 01:15:00,220.068,220.158,220.055,220.13,859299997.0
2006-08-24 01:30:00,220.124,220.189,220.075,220.169,697399999.0
2006-08-24 01:45:00,220.165,220.197,220.107,220.156,803900003.0
2006-08-24 02:00:00,220.171,220.315,220.156,220.283,752700003.0
2006-08-24 02:15:00,220.291,220.291,220.195,220.224,797400004.0
2006-08-24 02:30:00,220.224,220.262,220.173,220.179,759300001.0
2006-08-24 02:45:00,220.181,220.213,220.138,220.171,737999998.0
2006-08-24 03:00:00,220.16,220.259,220.149,220.149,839100004.0
2006-08-24 03:15:00,220.134,220.189,220.056,220.166,851000001.0
2006-08-24 03:30:00,220.166,220.176,220.032,220.049,771000000.0
2006-08-24 03:45:00,220.054,220.065,219.988,220.051,680499999.0
2006-08-24 04:00:00,220.06,220.065,219.897,219.939,917800003.0
2006-08-24 04:15:00,219.942,219.992,219.894,219.941,703800002.0
2006-08-24 04:30:00,219.944,219.978,219.876,219.968,644000000.0
2006-08-24 04:45:00,219.957,219.981,219.909,219.973,795399996.0
2006-08-24 05:00:00,219.982,220.044,219.958,220.005,834400000.0
2006-08-24 05:15:00,220.0,220.063,219.993,220.027,735900000.0
2006-08-24 05:30:00,220.047,220.143,220.0,220.136,742100000.0
2006-08-24 05:45:00,220.129,220.186,220.09,220.156,704599999.0
2006-08-24 06:00:00,220.155,220.191,220.136,220.147,609500002.0
2006-08-24 06:15:00,220.143,220.143,220.036,220.046,718199999.0
2006-08-24 06:30:00,220.04,220.093,220.022,220.085,683800000.0
2006-08-24 06:45:00,220.087,220.102,220.048,220.081,810799999.0
2006-08-24 07:00:00,220.077,220.107,220.009,220.04,764100003.0
2006-08-24 07:15:00,220.038,220.129,220.037,220.106,799600001.0
2006-08-24 07:30:00,220.101,220.148,220.068,220.068,786599999.0
2006-08-24 07:45:00,220.072,220.096,219.929,219.942,785900004.0
2006-08-24 08:00:00,219.941,220.143,219.935,220.111,808200000.0
2006-08-24 08:15:00,220.095,220.147,220.033,220.091,785300005.0
2006-08-24 08:30:00,220.081,220.084,219.939,220.029,784900001.0
2006-08-24 08:45:00,220.025,220.116,220.025,220.108,647800000.0
2006-08-24 09:00:00,220.099,220.103,219.908,220.006,643400000.0
2006-08-24 09:15:00,220.017,220.066,219.982,220.022,729400005.0
2006-08-24 09:30:00,220.011,220.123,220.007,220.112,647900002.0
2006-08-24 09:45:00,220.119,220.171,220.016,220.039,782700002.0
2006-08-24 10:00:00,220.013,220.243,220.001,220.212,771999997.0
2006-08-24 10:15:00,220.247,220.324,220.234,220.247,831899998.0
2006-08-24 10:30:00,220.246,220.254,220.162,220.216,790200002.0
2006-08-24 10:45:00,220.241,220.452,220.241,220.365,695500001.0
2006-08-24 11:00:00,220.354,220.42,220.306,220.316,671300003.0
2006-08-24 11:15:00,220.316,220.359,220.184,220.237,704300000.0
2006-08-24 11:30:00,220.235,220.329,220.206,220.3,755699998.0
2006-08-24 11:45:00,220.295,220.337,220.166,220.187,668500002.0
2006-08-24 12:00:00,220.194,220.251,220.154,220.196,838900000.0
2006-08-24 12:15:00,220.2,220.209,220.057,220.123,691900005.0
2006-08-24 12:30:00,220.116,220.208,220.11,220.134,773699999.0
2006-08-24 12:45:00,220.137,220.241,220.102,220.111,647600001.0
2006-08-24 13:00:00,220.119,220.22,220.119,220.169,733499999.0
2006-08-24 13:15:00,220.164,220.327,220.16,220.327,693200003.0
2006-08-24 13:30:00,220.321,220.339,220.252,220.299,847100003.0
2006-08-24 13:45:00,220.285,220.372,220.232,220.35,811199996.0
2006-08-24 14:00:00,220.325,220.367,220.2,220.262,684099998.0
2006-08-24 14:15:00,220.292,220.363,220.213,220.266,721100001.0
2006-08-24 14:30:00,220.305,220.481,219.979,220.226,658300000.0
2006-08-24 14:45:00,220.225,220.366,220.225,220.328,804200001.0
2006-08-24 15:00:00,220.338,220.339,220.242,220.336,654400003.0
2006-08-24 15:15:00,220.349,220.363,220.172,220.192,787000004.0
2006-08-24 15:30:00,220.185,220.268,220.163,220.17,680000001.0
2006-08-24 15:45:00,220.183,220.326,220.143,220.143,762099997.0
2006-08-24 16:00:00,220.11,220.455,220.1,220.197,809299998.0
2006-08-24 16:15:00,220.2,220.303,220.173,220.254,659600007.0
2006-08-24 16:30:00,220.24,220.301,220.2,220.254,857800005.0
2006-08-24 16:45:00,220.249,220.282,219.954,219.976,795700002.0
2006-08-24 17:00:00,219.999,220.057,219.896,219.98,776200005.0
2006-08-24 17:15:00,219.994,220.003,219.89,219.906,763500005.0
2006-08-24 17:30:00,219.908,219.93,219.829,219.902,753199999.0
2006-08-24 17:45:00,219.88,219.88,219.733,219.733,769600002.0
2006-08-24 18:00:00,219.762,219.923,219.762,219.886,7633299999.0
2006-08-24 18:15:00,219.89,219.984,219.868,219.921,7544100000.0
2006-08-24 18:30:00,219.936,220.15,219.908,220.044,4495300005.0
2006-08-24 18:45:00,220.045,220.087,220.017,220.047,3286600009.0
2006-08-24 19:00:00,220.033,220.085,219.929,219.942,2795099994.0
2006-08-24 19:15:00,219.947,220.02,219.933,219.992,3208899999.0
2006-08-24 19:30:00,219.991,220.008,219.91,219.935,3454399998.0
2006-08-24 19:45:00,219.935,219.961,219.912,219.918,2147500000.0
2006-08-24 20:00:00,219.92,219.942,219.873,219.888,2877999999.0
2006-08-24 20:15:00,219.895,219.989,219.883,219.955,3546699994.0
2006-08-24 20:30:00,219.96,219.97,219.838,219.862,4087199998.0
2006-08-24 20:45:00,219.867,219.882,219.825,219.85,3765900001.0
2006-08-24 21:00:00,219.875,219.919,219.828,219.848,3026299997.0
2006-08-24 21:15:00,219.85,219.895,219.8,219.81,2738400002.0
2006-08-24 21:30:00,219.813,219.922,219.802,219.857,1388900001.0
2006-08-24 21:45:00,219.855,219.862,219.78,219.79,1061799997.0
2006-08-24 22:00:00,219.784,219.839,219.759,219.79,1509000000.0
2006-08-24 22:15:00,219.789,219.883,219.767,219.79,1452499996.0
2006-08-24 22:30:00,219.79,219.819,219.764,219.775,1257400000.0
2006-08-24 22:45:00,219.782,219.87,219.761,219.805,1102400002.0
2006-08-24 23:00:00,219.791,219.901,219.768,219.815,792600001.0
2006-08-24 23:15:00,219.845,219.938,219.802,219.909,699900000.0
2006-08-24 23:30:00,219.941,219.975,219.888,219.893,664700003.0
2006-08-24 23:45:00,219.897,219.92,219.825,219.825,661900000.0
2006-08-25 00:00:00,219.832,219.832,219.722,219.735,691000001.0
2006-08-25 00:15:00,219.735,219.837,219.735,219.821,643400005.0
2006-08-25 00:30:00,219.82,219.866,219.794,219.846,565700000.0
2006-08-25 00:45:00,219.835,219.874,219.769,219.782,848900001.0
2006-08-25 01:00:00,219.796,219.796,219.692,219.695,625699999.0
2006-08-25 01:15:00,219.71,219.82,219.694,219.78,774599997.0
2006-08-25 01:30:00,219.782,219.901,219.772,219.881,748200000.0
2006-08-25 01:45:00,219.877,220.126,219.862,220.087,744299994.0
2006-08-25 02:00:00,220.07,220.139,219.965,220.043,713099998.0
2006-08-25 02:15:00,220.061,220.109,219.983,220.017,778400000.0
2006-08-25 02:30:00,220.01,220.176,220.001,220.147,800599997.0
2006-08-25 02:45:00,220.133,220.146,220.07,220.105,758700001.0
2006-08-25 03:00:00,220.068,220.088,219.986,220.005,780500001.0
2006-08-25 03:15:00,220.011,220.092,219.996,220.066,762800001.0
2006-08-25 03:30:00,220.048,220.062,219.963,220.008,786399999.0
2006-08-25 03:45:00,220.012,220.079,219.975,219.993,689800000.0
2006-08-25 04:00:00,219.992,220.049,219.951,220.04,914199998.0
2006-08-25 04:15:00,220.036,220.097,219.995,220.052,624800001.0
2006-08-25 04:30:00,220.075,220.14,220.061,220.107,709300003.0
2006-08-25 04:45:00,220.102,220.147,220.075,220.136,805800001.0
2006-08-25 05:00:00,220.147,220.166,220.109,220.166,766100001.0
2006-08-25 05:15:00,220.169,220.254,220.127,220.199,709100001.0
2006-08-25 05:30:00,220.219,220.275,220.194,220.234,743600001.0
2006-08-25 05:45:00,220.255,220.332,220.228,220.313,703700001.0
2006-08-25 06:00:00,220.317,220.337,220.215,220.275,732999999.0
2006-08-25 06:15:00,220.256,220.283,220.145,220.189,702499999.0
2006-08-25 06:30:00,220.191,220.2,220.106,220.188,714400002.0
2006-08-25 06:45:00,220.19,220.271,220.175,220.259,645300001.0
2006-08-25 07:00:00,220.256,220.265,220.199,220.252,773500000.0
2006-08-25 07:15:00,220.25,220.464,220.19,220.445,779499999.0
2006-08-25 07:30:00,220.441,220.504,220.342,220.45,768000002.0
2006-08-25 07:45:00,220.444,220.562,220.376,220.558,802300004.0
2006-08-25 08:00:00,220.551,220.639,220.514,220.563,682099998.0
2006-08-25 08:15:00,220.556,220.78,220.537,220.686,668199997.0
2006-08-25 08:30:00,220.676,220.958,220.63,220.737,821499995.0
2006-08-25 08:45:00,220.714,220.925,220.66,220.888,700199999.0
2006-08-25 09:00:00,220.863,220.863,220.622,220.697,773699999.0
2006-08-25 09:15:00,220.691,220.812,220.647,220.76,830600000.0
2006-08-25 09:30:00,220.752,220.8,220.603,220.671,622899999.0
2006-08-25 09:45:00,220.675,220.779,220.587,220.6,689000001.0
2006-08-25 10:00:00,220.632,220.927,220.627,220.829,742200001.0
2006-08-25 10:15:00,220.837,221.039,220.837,220.992,788799995.0
2006-08-25 10:30:00,221.004,221.134,220.942,221.029,806499996.0
2006-08-25 10:45:00,221.048,221.225,221.031,221.084,656200002.0
2006-08-25 11:00:00,221.092,221.233,221.068,221.21,644100000.0
2006-08-25 11:15:00,221.219,221.239,221.092,221.207,687900002.0
2006-08-25 11:30:00,221.224,221.282,221.184,221.231,814199999.0
2006-08-25 11:45:00,221.219,221.371,221.21,221.325,742200000.0
2006-08-25 12:00:00,221.331,221.598,221.282,221.483,809700000.0
2006-08-25 12:15:00,221.464,221.511,221.398,221.424,753799999.0
2006-08-25 12:30:00,221.442,221.492,221.334,221.469,784700001.0
2006-08-25 12:45:00,221.478,221.5,221.391,221.397,749200001.0
2006-08-25 13:00:00,221.386,221.482,221.336,221.354,812800005.0
2006-08-25 13:15:00,221.33,221.426,221.296,221.396,571300001.0
2006-08-25 13:30:00,221.382,221.401,221.211,221.247,641000001.0
2006-08-25 13:45:00,221.225,221.324,221.184,221.29,732899995.0
2006-08-25 14:00:00,221.283,221.307,221.162,221.208,691100002.0
2006-08-25 14:15:00,221.211,221.25,221.068,221.25,705099999.0
2006-08-25 14:30:00,221.23,221.381,221.23,221.362,748299999.0
2006-08-25 14:45:00,221.358,221.426,221.264,221.397,785900000.0
2006-08-25 15:00:00,221.391,221.415,221.271,221.395,636299999.0
2006-08-25 15:15:00,221.384,221.401,221.245,221.303,691299999.0
2006-08-25 15:30:00,221.295,221.416,221.279,221.352,638900002.0
2006-08-25 15:45:00,221.355,221.42,221.127,221.179,624000001.0
2006-08-25 16:00:00,221.221,221.347,221.115,221.133,731499998.0
2006-08-25 16:15:00,221.143,221.232,221.074,221.223,680500002.0
2006-08-25 16:30:00,221.212,221.305,221.093,221.259,851000001.0
2006-08-25 16:45:00,221.252,221.369,221.107,221.155,802700000.0
2006-08-25 17:00:00,221.168,221.326,221.061,221.326,669700003.0
2006-08-25 17:15:00,221.346,221.417,221.236,221.328,676399998.0
2006-08-25 17:30:00,221.309,221.459,221.309,221.408,849699998.0
2006-08-25 17:45:00,221.409,221.466,221.297,221.449,806400000.0
2006-08-25 18:00:00,221.471,221.471,221.332,221.382,7738400006.0
2006-08-25 18:15:00,221.394,221.433,221.272,221.337,7742600002.0
2006-08-25 18:30:00,221.34,221.364,221.264,221.323,4578000003.0
2006-08-25 18:45:00,221.317,221.388,221.253,221.253,2973599997.0
2006-08-25 19:00:00,221.234,221.404,221.205,221.404,2940399998.0
2006-08-25 19:15:00,221.418,221.43,221.355,221.375,3010200002.0
2006-08-25 19:30:00,221.373,221.457,221.371,221.406,3242199997.0
2006-08-25 19:45:00,221.41,221.437,221.306,221.306,2361999997.0
2006-08-25 20:00:00,221.3,221.384,221.275,221.372,2824300005.0
2006-08-25 20:15:00,221.37,221.386,221.258,221.292,3545600002.0
2006-08-25 20:30:00,221.29,221.406,221.282,221.352,3792200011.0
2006-08-25 20:45:00,221.358,221.396,221.257,221.257,3967400002.0
2006-08-25 21:00:00,221.255,221.29,221.128,221.145,3071199993.0
2006-08-25 21:15:00,221.15,221.26,221.14,221.223,3061200004.0
2006-08-25 21:30:00,221.22,221.33,221.21,221.28,1431899998.0
2006-08-25 21:45:00,221.284,221.323,221.257,221.308,1125700001.0
2006-08-25 22:00:00,221.306,221.345,221.261,221.278,1378300002.0
2006-08-25 22:15:00,221.279,221.32,221.231,221.292,1532599997.0
2006-08-25 22:30:00,221.289,221.305,221.18,221.267,1434200000.0
2006-08-25 22:45:00,221.263,221.31,221.189,221.245,1150400006.0
2006-08-27 23:00:00,221.398,221.398,221.236,221.25,806900001.0
2006-08-27 23:15:00,221.262,221.356,221.257,221.319,811900003.0
2006-08-27 23:30:00,221.349,221.437,221.285,221.348,802600002.0
2006-08-27 23:45:00,221.346,221.391,221.288,221.359,731900002.0
2006-08-28 00:00:00,221.351,221.351,221.243,221.3,695100001.0
2006-08-28 00:15:00,221.298,221.343,221.245,221.267,770700000.0
2006-08-28 00:30:00,221.233,221.352,221.23,221.315,663800000.0
2006-08-28 00:45:00,221.278,221.34,221.228,221.278,741300000.0
2006-08-28 01:00:00,221.319,221.33,221.223,221.232,725400001.0
2006-08-28 01:15:00,221.236,221.296,221.221,221.272,611900002.0
2006-08-28 01:30:00,221.269,221.299,221.169,221.196,764699999.0
2006-08-28 01:45:00,221.202,221.239,221.186,221.191,745300000.0
2006-08-28 02:00:00,221.191,221.281,221.154,221.268,680600000.0
2006-08-28 02:15:00,221.279,221.372,221.276,221.36,696299997.0
2006-08-28 02:30:00,221.357,221.376,221.254,221.298,813600000.0
2006-08-28 02:45:00,221.286,221.413,221.236,221.409,750900001.0
2006-08-28 03:00:00,221.4,221.484,221.377,221.443,761900000.0
2006-08-28 03:15:00,221.445,221.498,221.363,221.381,749899999.0
2006-08-28 03:30:00,221.364,221.364,221.205,221.25,813899996.0
2006-08-28 03:45:00,221.242,221.347,221.195,221.345,688699998.0
2006-08-28 04:00:00,221.364,221.419,221.341,221.419,742700004.0
2006-08-28 04:15:00,221.425,221.439,221.265,221.272,566100001.0
2006-08-28 04:30:00,221.284,221.303,221.255,221.279,584200001.0
2006-08-28 04:45:00,221.27,221.315,221.263,221.293,704200001.0
2006-08-28 05:00:00,221.299,221.304,221.195,221.235,763899998.0
2006-08-28 05:15:00,221.234,221.411,221.191,221.379,655000003.0
2006-08-28 05:30:00,221.407,221.412,221.27,221.323,616100000.0
2006-08-28 05:45:00,221.329,221.353,221.27,221.314,743400000.0
2006-08-28 06:00:00,221.319,221.435,221.297,221.41,839700000.0
2006-08-28 06:15:00,221.411,221.497,221.404,221.479,754400001.0
2006-08-28 06:30:00,221.478,221.496,221.422,221.455,671000003.0
2006-08-28 06:45:00,221.453,221.496,221.409,221.438,677799997.0
2006-08-28 07:00:00,221.438,221.454,221.358,221.385,707500000.0
2006-08-28 07:15:00,221.386,221.404,221.332,221.345,717300000.0
2006-08-28 07:30:00,221.362,221.452,221.339,221.369,758799998.0
2006-08-28 07:45:00,221.379,221.515,221.375,221.433,760000000.0
2006-08-28 08:00:00,221.435,221.57,221.409,221.525,656400001.0
2006-08-28 08:15:00,221.524,221.596,221.488,221.581,721300001.0
2006-08-28 08:30:00,221.568,221.615,221.5,221.5,691600001.0
2006-08-28 08:45:00,221.482,221.537,221.472,221.49,828300001.0
2006-08-28 09:00:00,221.494,221.59,221.48,221.518,771299997.0
2006-08-28 09:15:00,221.518,221.856,221.51,221.839,757099999.0
2006-08-28 09:30:00,221.849,221.856,221.646,221.674,696499998.0
2006-08-28 09:45:00,221.677,221.682,221.606,221.682,599799999.0
2006-08-28 10:00:00,221.69,221.691,221.536,221.605,645999998.0
2006-08-28 10:15:00,221.617,221.735,221.594,221.687,680399998.0
2006-08-28 10:30:00,221.687,221.712,221.407,221.487,736300000.0
2006-08-28 10:45:00,221.497,221.553,221.455,221.528,758399999.0
2006-08-28 11:00:00,221.539,221.581,221.466,221.543,602200003.0
2006-08-28 11:15:00,221.535,221.601,221.511,221.592,770300005.0
2006-08-28 11:30:00,221.588,221.653,221.573,221.628,946899998.0
2006-08-28 11:45:00,221.625,221.739,221.625,221.721,711599998.0
2006-08-28 12:00:00,221.737,221.737,221.603,221.634,821800000.0
2006-08-28 12:15:00,221.631,221.7,221.614,221.635,750499997.0
2006-08-28 12:30:00,221.627,221.739,221.626,221.657,814800000.0
2006-08-28 12:45:00,221.658,221.658,221.47,221.56,691800001.0
2006-08-28 13:00:00,221.552,221.797,221.552,221.73,820800001.0
2006-08-28 13:15:00,221.721,221.825,221.679,221.811,807000000.0
2006-08-28 13:30:00,221.81,221.838,221.738,221.745,657699999.0
2006-08-28 13:45:00,221.728,221.833,221.728,221.742,688300000.0
2006-08-28 14:00:00,221.731,221.804,221.731,221.784,704000003.0
2006-08-28 14:15:00,221.792,221.871,221.651,221.848,717600002.0
2006-08-28 14:30:00,221.816,221.868,221.772,221.831,614600001.0
2006-08-28 14:45:00,221.829,221.868,221.745,221.768,807800000.0
2006-08-28 15:00:00,221.772,221.887,221.765,221.864,653300005.0
2006-08-28 15:15:00,221.861,222.015,221.842,221.985,692300000.0
2006-08-28 15:30:00,221.979,222.01,221.917,221.961,644500001.0
2006-08-28 15:45:00,221.953,222.242,221.951,222.182,832199997.0
2006-08-28 16:00:00,222.166,222.211,222.085,222.17,513299999.0
2006-08-28 16:15:00,222.148,222.18,222.067,222.158,786700002.0
2006-08-28 16:30:00,222.149,222.261,222.133,222.245,797600001.0
2006-08-28 16:45:00,222.247,222.324,222.207,222.216,974400003.0
2006-08-28 17:00:00,222.205,222.329,222.196,222.293,667399996.0
2006-08-28 17:15:00,222.297,222.306,222.105,222.222,643400001.0
2006-08-28 17:30:00,222.209,222.262,222.148,222.152,542400001.0
2006-08-28 17:45:00,222.165,222.233,222.126,222.154,775900000.0
2006-08-28 18:00:00,222.178,222.246,222.113,222.132,7898199995.0
2006-08-28 18:15:00,222.146,222.193,222.11,222.163,7519700003.0
2006-08-28 18:30:00,222.169,222.215,222.111,222.19,4438300003.0
2006-08-28 18:45:00,222.195,222.217,222.133,222.166,3018899998.0
2006-08-28 19:00:00,222.157,222.175,222.118,222.158,3055600008.0
2006-08-28 19:15:00,222.163,222.163,222.054,222.08,3129700000.0
2006-08-28 19:30:00,222.07,222.155,222.058,222.127,3179100005.0
2006-08-28 19:45:00,222.134,222.152,222.04,222.141,2354000003.0
2006-08-28 20:00:00,222.15,222.178,222.127,222.143,2659299998.0
2006-08-28 20:15:00,222.149,222.178,222.083,222.086,3758199996.0
2006-08-28 20:30:00,222.088,222.18,222.002,222.059,4047499998.0
2006-08-28 20:45:00,222.062,222.082,221.93,221.93,3942200012.0
2006-08-28 21:00:00,221.925,222.084,221.906,222.054,2993000002.0
2006-08-28 21:15:00,222.054,222.1,221.98,222.02,2765199995.0
2006-08-28 21:30:00,222.014,222.048,221.972,221.981,1317000000.0
2006-08-28 21:45:00,221.988,222.08,221.977,221.98,1184200002.0
2006-08-28 22:00:00,221.958,222.033,221.939,221.95,1467500001.0
2006-08-28 22:15:00,221.951,221.971,221.83,221.833,1426400006.0
2006-08-28 22:30:00,221.834,221.891,221.797,221.838,1407100001.0
2006-08-28 22:45:00,221.842,221.86,221.8,221.86,1021699999.0
2006-08-28 23:00:00,221.841,221.947,221.74,221.924,712000000.0
2006-08-28 23:15:00,221.935,221.963,221.87,221.899,742100005.0
2006-08-28 23:30:00,221.92,221.942,221.875,221.88,686600000.0
2006-08-28 23:45:00,221.89,221.946,221.877,221.93,651399998.0
2006-08-29 00:00:00,221.943,221.956,221.893,221.915,812399998.0
2006-08-29 00:15:00,221.915,221.969,221.911,221.958,895800004.0
2006-08-29 00:30:00,221.948,222.055,221.932,222.035,682500002.0
2006-08-29 00:45:00,222.029,222.065,222.002,222.015,662499998.0
2006-08-29 01:00:00,222.028,222.066,221.972,221.972,660099997.0
2006-08-29 01:15:00,221.982,222.052,221.96,221.994,738199999.0
2006-08-29 01:30:00,221.991,222.041,221.976,222.001,760000001.0
2006-08-29 01:45:00,222.001,222.045,221.98,222.022,764299998.0
2006-08-29 02:00:00,222.013,222.065,221.84,221.983,707200002.0
2006-08-29 02:15:00,221.99,221.996,221.914,221.945,999500000.0
2006-08-29 02:30:00,221.939,221.939,221.745,221.799,798600000.0
2006-08-29 02:45:00,221.785,221.89,221.743,221.812,799600000.0
2006-08-29 03:00:00,221.805,221.926,221.799,221.89,658500000.0
2006-08-29 03:15:00,221.89,221.93,221.798,221.798,755099999.0
2006-08-29 03:30:00,221.781,221.823,221.743,221.75,787500000.0
2006-08-29 03:45:00,221.72,221.752,221.667,221.713,707300000.0
2006-08-29 04:00:00,221.699,221.709,221.61,221.709,724399999.0
2006-08-29 04:15:00,221.72,221.801,221.67,221.786,632899999.0
2006-08-29 04:30:00,221.79,221.798,221.732,221.75,720300001.0
2006-08-29 04:45:00,221.739,221.763,221.709,221.744,768899995.0
2006-08-29 05:00:00,221.747,221.79,221.69,221.762,747100002.0
2006-08-29 05:15:00,221.761,221.782,221.724,221.756,725199999.0
2006-08-29 05:30:00,221.778,221.783,221.684,221.749,732800001.0
2006-08-29 05:45:00,221.745,221.764,221.72,221.723,826800002.0
2006-08-29 06:00:00,221.73,221.796,221.727,221.77,698500002.0
2006-08-29 06:15:00,221.765,221.767,221.596,221.615,748400000.0
2006-08-29 06:30:00,221.615,221.692,221.504,221.634,712600001.0
2006-08-29 06:45:00,221.637,221.653,221.491,221.635,728099996.0
2006-08-29 07:00:00,221.633,221.648,221.56,221.629,585400001.0
2006-08-29 07:15:00,221.626,221.675,221.577,221.626,744800001.0
2006-08-29 07:30:00,221.618,221.679,221.594,221.665,797300001.0
2006-08-29 07:45:00,221.662,221.749,221.63,221.74,930099998.0
2006-08-29 08:00:00,221.746,221.854,221.728,221.79,649800002.0
2006-08-29 08:15:00,221.784,221.824,221.728,221.765,755100001.0
2006-08-29 08:30:00,221.752,221.973,221.734,221.947,757300002.0
2006-08-29 08:45:00,221.934,221.964,221.876,221.964,666799998.0
2006-08-29 09:00:00,221.954,221.968,221.818,221.87,634900001.0
2006-08-29 09:15:00,221.87,222.031,221.615,221.757,823099999.0
2006-08-29 09:30:00,221.73,221.768,221.643,221.765,765299996.0
2006-08-29 09:45:00,221.767,221.772,221.528,221.568,734400002.0
2006-08-29 10:00:00,221.551,221.807,221.544,221.803,728999998.0
2006-08-29 10:15:00,221.81,221.953,221.746,221.953,707700000.0
2006-08-29 10:30:00,221.964,222.054,221.953,222.01,757299998.0
2006-08-29 10:45:00,222.028,222.028,221.908,221.965,605500001.0
2006-08-29 11:00:00,221.952,222.027,221.9,221.997,853099998.0
2006-08-29 11:15:00,221.992,222.065,221.672,221.725,779700002.0
2006-08-29 11:30:00,221.729,221.891,221.69,221.878,685300002.0
2006-08-29 11:45:00,221.895,221.93,221.517,221.64,742500001.0
2006-08-29 12:00:00,221.657,221.753,221.582,221.738,845199999.0
2006-08-29 12:15:00,221.737,221.763,221.636,221.747,788600003.0
2006-08-29 12:30:00,221.747,221.868,221.707,221.852,781400002.0
2006-08-29 12:45:00,221.852,221.907,221.74,221.759,852400002.0
2006-08-29 13:00:00,221.742,221.863,221.742,221.834,714000002.0
2006-08-29 13:15:00,221.83,221.898,221.789,221.831,813399998.0
2006-08-29 13:30:00,221.829,221.862,221.744,221.787,651799999.0
2006-08-29 13:45:00,221.774,221.778,221.674,221.706,772100001.0
2006-08-29 14:00:00,221.69,221.705,221.578,221.65,707300003.0
2006-08-29 14:15:00,221.653,221.661,221.502,221.538,774999999.0
2006-08-29 14:30:00,221.518,221.52,221.346,221.38,768799998.0
2006-08-29 14:45:00,221.386,221.472,221.355,221.397,710200001.0
2006-08-29 15:00:00,221.397,221.59,221.394,221.585,747800004.0
2006-08-29 15:15:00,221.582,221.625,221.503,221.555,729000000.0
2006-08-29 15:30:00,221.554,221.564,221.417,221.544,666199997.0
2006-08-29 15:45:00,221.538,221.601,221.417,221.57,991399999.0
2006-08-29 16:00:00,221.558,221.685,221.455,221.475,664500000.0
2006-08-29 16:15:00,221.481,221.58,221.348,221.388,711299997.0
2006-08-29 16:30:00,221.357,221.425,221.262,221.262,833599999.0
2006-08-29 16:45:00,221.252,221.256,220.982,221.215,890800003.0
2006-08-29 17:00:00,221.234,221.234,221.066,221.151,797899998.0
2006-08-29 17:15:00,221.155,221.181,221.079,221.112,880699998.0
2006-08-29 17:30:00,221.102,221.193,220.911,220.911,796900000.0
2006-08-29 17:45:00,220.928,221.101,220.912,221.058,789600003.0
2006-08-29 18:00:00,221.085,221.085,220.968,221.039,7770200002.0
2006-08-29 18:15:00,221.058,221.179,221.027,221.145,7524900000.0
2006-08-29 18:30:00,221.15,221.25,221.143,221.203,4481599999.0
2006-08-29 18:45:00,221.21,221.254,221.122,221.133,3106200002.0
2006-08-29 19:00:00,221.116,221.163,221.05,221.112,2938399991.0
2006-08-29 19:15:00,221.114,221.189,221.079,221.178,3161099998.0
2006-08-29 19:30:00,221.17,221.261,221.156,221.225,3096100000.0
2006-08-29 19:45:00,221.23,221.282,221.149,221.228,2128500003.0
2006-08-29 20:00:00,221.201,221.384,221.115,221.304,2760099999.0
2006-08-29 20:15:00,221.31,221.464,221.27,221.403,3433400009.0
2006-08-29 20:30:00,221.411,221.656,221.411,221.543,4141200001.0
2006-08-29 20:45:00,221.526,221.544,221.201,221.271,3872399999.0
2006-08-29 21:00:00,221.281,221.403,221.256,221.335,2986999999.0
2006-08-29 21:15:00,221.326,221.43,221.29,221.4,2925700001.0
2006-08-29 21:30:00,221.398,221.451,221.346,221.382,1335000000.0
2006-08-29 21:45:00,221.394,221.445,221.334,221.37,1200700001.0
2006-08-29 22:00:00,221.363,221.434,221.343,221.352,1465300000.0
2006-08-29 22:15:00,221.356,221.381,221.285,221.31,1468599997.0
2006-08-29 22:30:00,221.307,221.35,221.237,221.333,1521700002.0
2006-08-29 22:45:00,221.342,221.39,221.305,221.355,1097899997.0
2006-08-29 23:00:00,221.361,221.432,221.328,221.373,802900003.0
2006-08-29 23:15:00,221.363,221.482,221.338,221.413,763199999.0
2006-08-29 23:30:00,221.409,221.448,221.394,221.394,770700000.0
2006-08-29 23:45:00,221.395,221.507,221.293,221.49,735000004.0
2006-08-30 00:00:00,221.503,221.56,221.446,221.446,707700000.0
2006-08-30 00:15:00,221.434,221.491,221.398,221.485,705299998.0
2006-08-30 00:30:00,221.467,221.523,221.435,221.517,676300001.0
2006-08-30 00:45:00,221.517,221.64,221.488,221.628,617500001.0
2006-08-30 01:00:00,221.64,221.684,221.544,221.544,721400004.0
2006-08-30 01:15:00,221.562,221.596,221.534,221.542,657099999.0
2006-08-30 01:30:00,221.541,221.615,221.531,221.584,745299998.0
2006-08-30 01:45:00,221.583,221.616,221.492,221.584,770200002.0
2006-08-30 02:00:00,221.571,221.713,221.571,221.682,798399998.0
2006-08-30 02:15:00,221.695,221.802,221.676,221.738,846699999.0
2006-08-30 02:30:00,221.733,221.765,221.658,221.725,866999998.0
2006-08-30 02:45:00,221.708,221.72,221.6,221.615,706400005.0
2006-08-30 03:00:00,221.612,221.738,221.608,221.719,697000004.0
2006-08-30 03:15:00,221.731,221.78,221.652,221.775,706199995.0
2006-08-30 03:30:00,221.755,221.793,221.584,221.589,725000001.0
2006-08-30 03:45:00,221.608,221.711,221.572,221.673,714200000.0
2006-08-30 04:00:00,221.678,221.71,221.635,221.646,789899999.0
2006-08-30 04:15:00,221.649,221.744,221.625,221.687,665100002.0
2006-08-30 04:30:00,221.695,221.721,221.58,221.59,682100000.0
2006-08-30 04:45:00,221.58,221.708,221.58,221.614,728300000.0
2006-08-30 05:00:00,221.622,221.698,221.62,221.669,812699999.0
2006-08-30 05:15:00,221.682,221.721,221.639,221.708,683100000.0
2006-08-30 05:30:00,221.728,221.769,221.652,221.669,615900000.0
2006-08-30 05:45:00,221.675,221.742,221.631,221.73,829499997.0
2006-08-30 06:00:00,221.723,221.761,221.693,221.715,700100000.0
2006-08-30 06:15:00,221.705,221.793,221.651,221.787,840299998.0
2006-08-30 06:30:00,221.78,222.071,221.763,222.0,784300001.0
2006-08-30 06:45:00,222.007,222.007,221.922,221.957,771200003.0
2006-08-30 07:00:00,221.951,222.082,221.943,222.07,657400002.0
2006-08-30 07:15:00,222.06,222.07,221.907,221.935,721799999.0
2006-08-30 07:30:00,221.929,222.024,221.853,222.009,640700003.0
2006-08-30 07:45:00,222.012,222.105,221.989,222.056,843300000.0
2006-08-30 08:00:00,222.04,222.052,221.938,221.974,728300001.0
2006-08-30 08:15:00,221.967,221.987,221.89,221.959,766599999.0
2006-08-30 08:30:00,221.976,221.998,221.827,221.952,740799999.0
2006-08-30 08:45:00,221.946,222.186,221.897,222.135,722400000.0
2006-08-30 09:00:00,222.133,222.29,222.109,222.16,702299999.0
2006-08-30 09:15:00,222.161,222.526,222.132,222.343,845299997.0
2006-08-30 09:30:00,222.343,222.627,222.343,222.442,743499998.0
2006-08-30 09:45:00,222.447,222.447,222.267,222.39,806899998.0
2006-08-30 10:00:00,222.372,222.426,222.321,222.409,669699999.0
2006-08-30 10:15:00,222.375,222.399,222.225,222.225,701399996.0
2006-08-30 10:30:00,222.255,222.328,222.175,222.235,742700000.0
2006-08-30 10:45:00,222.253,222.338,222.198,222.27,780299999.0
2006-08-30 11:00:00,222.3,222.403,222.268,222.403,654099997.0
2006-08-30 11:15:00,222.4,222.423,222.303,222.357,765799998.0
2006-08-30 11:30:00,222.372,222.438,222.336,222.392,728099999.0
2006-08-30 11:45:00,222.37,222.485,222.338,222.478,776999999.0
2006-08-30 12:00:00,222.57,222.726,222.489,222.635,746200003.0
2006-08-30 12:15:00,222.633,222.713,222.572,222.576,897500005.0
2006-08-30 12:30:00,222.574,222.626,222.495,222.502,944099995.0
2006-08-30 12:45:00,222.512,222.628,222.474,222.477,720999998.0
2006-08-30 13:00:00,222.469,222.7,222.469,222.637,791200005.0
2006-08-30 13:15:00,222.637,222.703,222.523,222.539,668999997.0
2006-08-30 13:30:00,222.551,222.592,222.496,222.582,836099998.0
2006-08-30 13:45:00,222.566,222.604,222.512,222.531,791700002.0
2006-08-30 14:00:00,222.522,222.626,222.522,222.539,761800000.0
2006-08-30 14:15:00,222.533,222.643,222.51,222.535,746199999.0
2006-08-30 14:30:00,222.535,222.669,222.533,222.615,810000000.0
2006-08-30 14:45:00,222.605,222.72,222.563,222.613,874499998.0
2006-08-30 15:00:00,222.625,222.854,222.586,222.794,717199995.0
2006-08-30 15:15:00,222.771,222.81,222.674,222.755,722800003.0
2006-08-30 15:30:00,222.76,222.808,222.672,222.792,787599999.0
2006-08-30 15:45:00,222.766,222.868,222.749,222.812,733700000.0
2006-08-30 16:00:00,222.821,222.909,222.818,222.875,723300001.0
2006-08-30 16:15:00,222.895,222.999,222.818,222.865,599499997.0
2006-08-30 16:30:00,222.866,222.942,222.836,222.894,810100002.0
2006-08-30 16:45:00,222.891,223.089,222.856,223.042,710600002.0
2006-08-30 17:00:00,223.023,223.044,222.856,222.926,763500001.0
2006-08-30 17:15:00,222.918,222.964,222.873,222.907,734999998.0
2006-08-30 17:30:00,222.899,222.928,222.83,222.889,719199999.0
2006-08-30 17:45:00,222.888,222.934,222.797,222.877,717900002.0
2006-08-30 18:00:00,222.885,223.009,222.861,222.98,7945900002.0
2006-08-30 18:15:00,223.006,223.051,222.922,222.96,7347200009.0
2006-08-30 18:30:00,222.972,223.075,222.925,223.056,4551300005.0
2006-08-30 18:45:00,223.065,223.115,222.962,223.066,2944800004.0
2006-08-30 19:00:00,223.06,223.114,222.962,223.045,2827099995.0
2006-08-30 19:15:00,223.045,223.069,222.95,222.998,3016300006.0
2006-08-30 19:30:00,222.999,223.038,222.877,222.891,3270299995.0
2006-08-30 19:45:00,222.951,223.047,222.901,223.021,2421499994.0
2006-08-30 20:00:00,223.03,223.064,222.91,223.031,2679200006.0
2006-08-30 20:15:00,223.034,223.219,222.988,223.068,3740499995.0
2006-08-30 20:30:00,223.062,223.131,222.969,223.053,4330900001.0
2006-08-30 20:45:00,223.073,223.095,222.96,223.095,4015600003.0
2006-08-30 21:00:00,223.113,223.113,222.91,222.945,2987499999.0
2006-08-30 21:15:00,222.994,223.029,222.885,222.935,2900000003.0
2006-08-30 21:30:00,222.934,222.994,222.839,222.885,1393899998.0
2006-08-30 21:45:00,222.898,222.933,222.809,222.903,1361700004.0
2006-08-30 22:00:00,222.883,223.009,222.842,222.969,1364200003.0
2006-08-30 22:15:00,222.996,223.105,222.955,222.999,1469600001.0
2006-08-30 22:30:00,223.016,223.064,222.828,222.937,1596000004.0
2006-08-30 22:45:00,223.001,223.077,222.94,223.038,1115400003.0
2006-08-30 23:00:00,223.042,223.042,222.825,222.945,766000001.0
2006-08-30 23:15:00,222.905,222.975,222.739,222.895,760500000.0
2006-08-30 23:30:00,222.833,223.013,222.811,222.945,785800001.0
2006-08-30 23:45:00,222.937,223.01,222.899,222.95,755000002.0
2006-08-31 00:00:00,222.967,223.001,222.844,222.962,750700002.0
2006-08-31 00:15:00,222.987,223.039,222.904,222.938,854599999.0
2006-08-31 00:30:00,222.955,222.985,222.872,222.983,716699999.0
2006-08-31 00:45:00,222.947,223.007,222.818,222.886,602599998.0
2006-08-31 01:00:00,222.901,222.96,222.79,222.79,699199998.0
2006-08-31 01:15:00,222.835,222.847,222.705,222.799,771800000.0
2006-08-31 01:30:00,222.809,222.878,222.753,222.835,632700000.0
2006-08-31 01:45:00,222.871,223.147,222.837,223.124,720699998.0
2006-08-31 02:00:00,223.125,223.325,223.055,223.325,707999998.0
2006-08-31 02:15:00,223.335,223.462,223.257,223.322,777800001.0
2006-08-31 02:30:00,223.33,223.345,223.238,223.288,863399996.0
2006-08-31 02:45:00,223.275,223.338,223.207,223.233,732500001.0
2006-08-31 03:00:00,223.228,223.274,223.104,223.195,857599997.0
2006-08-31 03:15:00,223.219,223.244,223.082,223.165,741399998.0
2006-08-31 03:30:00,223.162,223.236,223.106,223.136,800400000.0
2006-08-31 03:45:00,223.124,223.151,223.049,223.135,751799997.0
2006-08-31 04:00:00,223.137,223.201,223.092,223.161,946300000.0
2006-08-31 04:15:00,223.164,223.184,223.083,223.143,874500001.0
2006-08-31 04:30:00,223.155,223.254,223.117,223.219,682500002.0
2006-08-31 04:45:00,223.214,223.284,223.179,223.26,796700003.0
2006-08-31 05:00:00,223.247,223.528,223.214,223.528,959500003.0
2006-08-31 05:15:00,223.53,223.582,223.459,223.519,730600002.0
2006-08-31 05:30:00,223.535,223.588,223.443,223.527,750200003.0
2006-08-31 05:45:00,223.51,223.569,223.441,223.533,735999998.0
2006-08-31 06:00:00,223.554,223.588,223.468,223.478,803700003.0
2006-08-31 06:15:00,223.526,223.551,223.39,223.418,780299997.0
2006-08-31 06:30:00,223.41,223.459,223.349,223.446,716600002.0
2006-08-31 06:45:00,223.432,223.552,223.391,223.417,830500001.0
2006-08-31 07:00:00,223.466,223.576,223.436,223.566,864200001.0
2006-08-31 07:15:00,223.572,223.587,223.514,223.549,697599998.0
2006-08-31 07:30:00,223.583,223.588,223.413,223.483,834700002.0
2006-08-31 07:45:00,223.505,223.505,223.336,223.388,818000004.0
2006-08-31 08:00:00,223.412,223.464,223.336,223.46,625100002.0
2006-08-31 08:15:00,223.451,223.685,223.442,223.673,746199999.0
2006-08-31 08:30:00,223.691,223.796,223.609,223.717,867900000.0
2006-08-31 08:45:00,223.714,223.753,223.653,223.715,676200000.0
2006-08-31 09:00:00,223.705,223.717,223.459,223.546,644499998.0
2006-08-31 09:15:00,223.547,223.647,223.504,223.564,874400001.0
2006-08-31 09:30:00,223.574,223.604,223.473,223.519,836799998.0
2006-08-31 09:45:00,223.521,223.643,223.499,223.553,598999999.0
2006-08-31 10:00:00,223.558,223.622,223.517,223.587,590700000.0
2006-08-31 10:15:00,223.587,223.622,223.488,223.537,770500000.0
2006-08-31 10:30:00,223.533,223.608,223.445,223.553,669899997.0
2006-08-31 10:45:00,223.568,223.632,223.432,223.476,779000003.0
2006-08-31 11:00:00,223.49,223.518,223.353,223.515,725000001.0
2006-08-31 11:15:00,223.5,223.5,223.272,223.295,750900000.0
2006-08-31 11:30:00,223.288,223.288,223.169,223.203,725299999.0
2006-08-31 11:45:00,223.203,223.437,223.163,223.28,706000002.0
2006-08-31 12:00:00,223.303,223.377,223.21,223.369,785600002.0
2006-08-31 12:15:00,223.367,223.465,223.318,223.383,752400002.0
2006-08-31 12:30:00,223.382,223.434,223.325,223.339,890200001.0
2006-08-31 12:45:00,223.33,223.376,223.25,223.353,768400002.0
2006-08-31 13:00:00,223.343,223.427,223.229,223.405,820800000.0
2006-08-31 13:15:00,223.402,223.416,223.227,223.287,761199999.0
2006-08-31 13:30:00,223.275,223.435,223.256,223.435,726999996.0
2006-08-31 13:45:00,223.421,223.462,223.318,223.424,743900002.0
2006-08-31 14:00:00,223.417,223.442,223.255,223.314,634700000.0
2006-08-31 14:15:00,223.303,223.407,223.238,223.256,808399996.0
2006-08-31 14:30:00,223.237,223.415,223.237,223.301,686200002.0
2006-08-31 14:45:00,223.302,223.366,223.106,223.181,678400002.0
2006-08-31 15:00:00,223.188,223.291,223.183,223.265,704000000.0
2006-08-31 15:15:00,223.242,223.273,223.158,223.187,786500004.0
2006-08-31 15:30:00,223.182,223.213,222.948,223.025,734200003.0
2006-08-31 15:45:00,223.028,223.117,222.853,222.875,745899999.0
2006-08-31 16:00:00,222.905,222.956,222.783,222.946,694199998.0
2006-08-31 16:15:00,222.968,223.197,222.943,223.039,721100000.0
2006-08-31 16:30:00,223.035,223.159,222.939,222.99,956800001.0
2006-08-31 16:45:00,222.987,223.118,222.942,223.034,730200000.0
2006-08-31 17:00:00,223.01,223.185,222.983,223.161,787700001.0
2006-08-31 17:15:00,223.174,223.3,223.144,223.175,697599997.0
2006-08-31 17:30:00,223.177,223.2,223.053,223.145,827700003.0
2006-08-31 17:45:00,223.153,223.222,223.083,223.177,846900002.0
2006-08-31 18:00:00,223.208,223.32,223.15,223.234,8086399998.0
2006-08-31 18:15:00,223.242,223.242,223.099,223.198,7890899999.0
2006-08-31 18:30:00,223.207,223.243,223.122,223.185,4411200004.0
2006-08-31 18:45:00,223.191,223.244,223.13,223.22,3034999994.0
2006-08-31 19:00:00,223.2,223.241,223.138,223.176,2667399996.0
2006-08-31 19:15:00,223.183,223.228,223.121,223.218,2973700005.0
2006-08-31 19:30:00,223.217,223.298,223.177,223.25,3489399999.0
2006-08-31 19:45:00,223.258,223.439,223.218,223.404,2376500002.0
2006-08-31 20:00:00,223.405,223.535,223.346,223.488,2754400000.0
2006-08-31 20:15:00,223.493,223.573,223.423,223.541,3495799999.0
2006-08-31 20:30:00,223.545,223.6,223.466,223.547,4075199990.0
2006-08-31 20:45:00,223.55,223.642,223.452,223.455,3879900004.0
2006-08-31 21:00:00,223.459,223.506,223.364,223.415,3136200000.0
2006-08-31 21:15:00,223.366,223.469,223.284,223.34,3027100001.0
2006-08-31 21:30:00,223.34,223.422,223.279,223.388,1452300003.0
2006-08-31 21:45:00,223.393,223.489,223.337,223.459,1309499998.0
2006-08-31 22:00:00,223.456,223.531,223.407,223.485,1722700003.0
2006-08-31 22:15:00,223.485,223.56,223.461,223.517,1512600000.0
2006-08-31 22:30:00,223.478,223.574,223.462,223.529,1340699998.0
2006-08-31 22:45:00,223.572,223.609,223.486,223.55,1115299999.0
2006-08-31 23:00:00,223.543,223.577,223.461,223.507,825700002.0
2006-08-31 23:15:00,223.524,223.524,223.375,223.454,757600000.0
2006-08-31 23:30:00,223.502,223.53,223.36,223.501,727099999.0
2006-08-31 23:45:00,223.517,223.558,223.355,223.38,791799998.0
2006-09-01 00:00:00,223.397,223.501,223.338,223.431,777500001.0
2006-09-01 00:15:00,223.44,223.45,223.236,223.347,703500004.0
2006-09-01 00:30:00,223.321,223.353,223.211,223.278,747899999.0
2006-09-01 00:45:00,223.285,223.314,223.198,223.266,810100003.0
2006-09-01 01:00:00,223.274,223.421,223.189,223.303,862000004.0
2006-09-01 01:15:00,223.372,223.476,223.303,223.44,783899998.0
2006-09-01 01:30:00,223.431,223.51,223.411,223.429,803299997.0
2006-09-01 01:45:00,223.481,223.481,223.336,223.441,840500000.0
2006-09-01 02:00:00,223.456,223.524,223.419,223.49,905099999.0
2006-09-01 02:15:00,223.502,223.576,223.405,223.423,845200001.0
2006-09-01 02:30:00,223.427,223.513,223.398,223.489,813599995.0
2006-09-01 02:45:00,223.472,223.489,223.353,223.353,758000000.0
2006-09-01 03:00:00,223.331,223.36,223.225,223.31,780500001.0
2006-09-01 03:15:00,223.317,223.411,223.229,223.402,829999996.0
2006-09-01 03:30:00,223.385,223.405,223.127,223.154,834700001.0
2006-09-01 03:45:00,223.163,223.214,223.085,223.126,761200001.0
2006-09-01 04:00:00,223.109,223.109,222.984,223.027,839199999.0
2006-09-01 04:15:00,223.02,223.043,222.946,222.981,583000000.0
2006-09-01 04:30:00,222.991,223.028,222.816,222.84,694499995.0
2006-09-01 04:45:00,222.907,222.975,222.847,222.975,677800000.0
2006-09-01 05:00:00,222.981,223.111,222.952,223.068,703099996.0
2006-09-01 05:15:00,223.044,223.114,223.005,223.083,771300000.0
2006-09-01 05:30:00,223.104,223.107,223.003,223.04,609800003.0
2006-09-01 05:45:00,223.086,223.151,223.042,223.146,756300000.0
2006-09-01 06:00:00,223.141,223.176,223.058,223.165,641500005.0
2006-09-01 06:15:00,223.183,223.237,223.112,223.182,710499997.0
2006-09-01 06:30:00,223.168,223.205,223.09,223.156,700300001.0
2006-09-01 06:45:00,223.145,223.206,223.095,223.181,709100001.0
2006-09-01 07:00:00,223.194,223.206,223.074,223.125,743999998.0
2006-09-01 07:15:00,223.143,223.317,223.125,223.226,798899993.0
2006-09-01 07:30:00,223.206,223.251,223.16,223.224,784600004.0
2006-09-01 07:45:00,223.233,223.292,223.181,223.233,741900000.0
2006-09-01 08:00:00,223.239,223.314,223.192,223.258,732900003.0
2006-09-01 08:15:00,223.225,223.337,223.181,223.252,809100000.0
2006-09-01 08:30:00,223.267,223.313,223.163,223.202,816900005.0
2006-09-01 08:45:00,223.216,223.343,223.216,223.265,720299997.0
2006-09-01 09:00:00,223.281,223.302,223.113,223.127,710900002.0
2006-09-01 09:15:00,223.142,223.238,223.106,223.228,785800002.0
2006-09-01 09:30:00,223.228,223.273,223.101,223.174,690400002.0
2006-09-01 09:45:00,223.189,223.393,223.147,223.38,849299995.0
2006-09-01 10:00:00,223.395,223.417,223.165,223.233,846599999.0
2006-09-01 10:15:00,223.231,223.348,223.212,223.221,742699998.0
2006-09-01 10:30:00,223.258,223.566,223.186,223.471,735000000.0
2006-09-01 10:45:00,223.497,223.515,223.378,223.441,802699999.0
2006-09-01 11:00:00,223.445,223.531,223.362,223.479,664799999.0
2006-09-01 11:15:00,223.458,223.48,223.298,223.355,703500003.0
2006-09-01 11:30:00,223.35,223.375,223.227,223.281,751599999.0
2006-09-01 11:45:00,223.284,223.305,223.162,223.186,848100001.0
2006-09-01 12:00:00,223.177,223.297,223.151,223.282,797400002.0
2006-09-01 12:15:00,223.285,223.327,223.185,223.242,775100003.0
2006-09-01 12:30:00,223.244,223.455,223.199,223.455,820200002.0
2006-09-01 12:45:00,223.448,223.46,223.261,223.293,746599998.0
2006-09-01 13:00:00,223.292,223.359,223.2,223.215,729900002.0
2006-09-01 13:15:00,223.196,223.347,223.166,223.34,799600000.0
2006-09-01 13:30:00,223.331,223.439,223.293,223.329,781999998.0
2006-09-01 13:45:00,223.324,223.507,223.322,223.477,692299998.0
2006-09-01 14:00:00,223.471,223.485,223.265,223.357,664700001.0
2006-09-01 14:15:00,223.343,223.418,223.01,223.108,769800001.0
2006-09-01 14:30:00,223.127,223.269,222.767,222.875,721800002.0
2006-09-01 14:45:00,222.864,222.886,222.324,222.324,725400001.0
2006-09-01 15:00:00,222.293,222.555,222.212,222.52,698499998.0
2006-09-01 15:15:00,222.514,222.666,222.501,222.581,731199999.0
2006-09-01 15:30:00,222.593,222.755,222.581,222.69,780200003.0
2006-09-01 15:45:00,222.684,222.806,222.607,222.608,628799999.0
2006-09-01 16:00:00,222.565,223.089,222.557,222.888,744699998.0
2006-09-01 16:15:00,222.925,223.046,222.877,223.025,733199998.0
2006-09-01 16:30:00,223.01,223.187,222.98,223.162,766200001.0
2006-09-01 16:45:00,223.163,223.265,223.098,223.265,800599999.0
2006-09-01 17:00:00,223.255,223.255,223.0,223.095,608999999.0
2006-09-01 17:15:00,223.118,223.174,222.989,223.032,721499997.0
2006-09-01 17:30:00,223.033,223.064,222.866,223.04,698000002.0
2006-09-01 17:45:00,223.039,223.258,223.017,223.203,652500001.0
2006-09-01 18:00:00,223.219,223.344,223.154,223.161,8045999996.0
2006-09-01 18:15:00,223.166,223.281,223.071,223.092,7424900003.0
2006-09-01 18:30:00,223.079,223.137,223.025,223.088,4460999999.0
2006-09-01 18:45:00,223.082,223.138,222.984,223.065,3041699993.0
2006-09-01 19:00:00,223.071,223.126,222.949,223.005,2908900007.0
2006-09-01 19:15:00,223.006,223.155,222.981,223.089,2914299995.0
2006-09-01 19:30:00,223.077,223.15,223.03,223.118,3345000000.0
2006-09-01 19:45:00,223.088,223.143,222.955,223.032,2505500000.0
2006-09-01 20:00:00,223.02,223.098,222.99,223.06,2906400003.0
2006-09-01 20:15:00,223.08,223.153,222.999,223.112,3739999999.0
2006-09-01 20:30:00,223.116,223.201,223.073,223.178,4014099994.0
2006-09-01 20:45:00,223.193,223.213,223.081,223.095,3930599998.0
2006-09-01 21:00:00,223.097,223.15,223.045,223.1,2969900007.0
2006-09-01 21:15:00,223.101,223.249,223.011,223.23,2871999999.0
2006-09-01 21:30:00,223.234,223.253,223.085,223.142,1538200004.0
2006-09-01 21:45:00,223.151,223.216,223.058,223.179,1338000001.0
2006-09-01 22:00:00,223.174,223.222,223.025,223.091,1457300000.0
2006-09-01 22:15:00,223.048,223.192,222.995,223.09,1356000001.0
2006-09-01 22:30:00,223.021,223.128,222.991,223.074,1311900004.0
2006-09-01 22:45:00,223.095,223.124,223.001,223.04,1148900002.0
2006-09-03 23:00:00,223.063,223.097,222.956,223.027,746500003.0
2006-09-03 23:15:00,222.999,223.091,222.908,222.966,744000001.0
2006-09-03 23:30:00,222.964,222.994,222.879,222.905,615399998.0
2006-09-03 23:45:00,222.903,222.984,222.881,222.947,840900000.0
2006-09-04 00:00:00,222.945,223.004,222.903,222.986,803999998.0
2006-09-04 00:15:00,223.012,223.064,222.944,223.002,788599997.0
2006-09-04 00:30:00,222.987,223.041,222.911,222.957,789900002.0
2006-09-04 00:45:00,222.941,223.026,222.9,222.917,750099999.0
2006-09-04 01:00:00,222.945,223.098,222.657,222.945,709300000.0
2006-09-04 01:15:00,222.729,223.056,222.729,222.951,792599999.0
2006-09-04 01:30:00,222.961,222.996,222.822,222.902,731299998.0
2006-09-04 01:45:00,222.853,222.918,222.741,222.741,781800000.0
2006-09-04 02:00:00,222.726,222.825,222.697,222.81,776000004.0
2006-09-04 02:15:00,222.803,222.859,222.734,222.824,895699997.0
2006-09-04 02:30:00,222.841,222.842,222.758,222.823,823700001.0
2006-09-04 02:45:00,222.801,222.832,222.736,222.814,733300002.0
2006-09-04 03:00:00,222.808,222.808,222.699,222.737,758599999.0
2006-09-04 03:15:00,222.726,222.74,222.601,222.672,759599999.0
2006-09-04 03:30:00,222.649,222.664,222.515,222.515,703700000.0
2006-09-04 03:45:00,222.538,222.552,222.461,222.486,642800000.0
2006-09-04 04:00:00,222.453,222.577,222.426,222.575,802200000.0
2006-09-04 04:15:00,222.601,222.64,222.525,222.553,706499999.0
2006-09-04 04:30:00,222.564,222.599,222.468,222.508,748700002.0
2006-09-04 04:45:00,222.501,222.538,222.424,222.438,618099999.0
2006-09-04 05:00:00,222.434,222.495,222.398,222.491,745199998.0
2006-09-04 05:15:00,222.471,222.524,222.42,222.473,693500002.0
2006-09-04 05:30:00,222.487,222.497,222.378,222.435,741000001.0
2006-09-04 05:45:00,222.45,222.459,222.343,222.41,770800002.0
2006-09-04 06:00:00,222.376,222.428,222.301,222.4,713800004.0
2006-09-04 06:15:00,222.393,222.442,222.211,222.272,813600002.0
2006-09-04 06:30:00,222.258,222.318,222.093,222.126,764400001.0
2006-09-04 06:45:00,222.107,222.118,221.948,222.05,712100001.0
2006-09-04 07:00:00,222.039,222.155,222.02,222.08,758300003.0
2006-09-04 07:15:00,222.063,222.091,221.972,222.037,709600000.0
2006-09-04 07:30:00,222.008,222.236,221.989,222.22,766799999.0
2006-09-04 07:45:00,222.217,222.247,222.118,222.169,742699999.0
2006-09-04 08:00:00,222.174,222.263,222.112,222.137,591900002.0
2006-09-04 08:15:00,222.13,222.145,221.937,222.006,763500002.0
2006-09-04 08:30:00,222.024,222.082,221.871,222.0,766600001.0
2006-09-04 08:45:00,221.981,222.1,221.868,221.889,641400000.0
2006-09-04 09:00:00,221.88,222.045,221.88,221.913,758699999.0
2006-09-04 09:15:00,221.97,222.052,221.928,221.97,744900001.0
2006-09-04 09:30:00,221.954,221.954,221.745,221.748,704700001.0
2006-09-04 09:45:00,221.712,221.715,221.46,221.492,727000000.0
2006-09-04 10:00:00,221.485,221.488,221.319,221.413,759099998.0
2006-09-04 10:15:00,221.411,221.549,221.366,221.482,680900003.0
2006-09-04 10:30:00,221.466,221.528,221.454,221.484,880500000.0
2006-09-04 10:45:00,221.496,221.569,221.4,221.411,866500004.0
2006-09-04 11:00:00,221.416,221.435,221.314,221.338,727799997.0
2006-09-04 11:15:00,221.335,221.417,221.266,221.275,716600002.0
2006-09-04 11:30:00,221.271,221.286,221.135,221.172,732299997.0
2006-09-04 11:45:00,221.122,221.221,221.112,221.162,754600001.0
2006-09-04 12:00:00,221.164,221.251,221.135,221.18,730299999.0
2006-09-04 12:15:00,221.191,221.243,221.126,221.176,784499999.0
2006-09-04 12:30:00,221.123,221.235,221.088,221.171,760300001.0
2006-09-04 12:45:00,221.157,221.251,221.113,221.211,823500002.0
2006-09-04 13:00:00,221.252,221.385,221.144,221.155,868600001.0
2006-09-04 13:15:00,221.163,221.228,221.117,221.149,753699999.0
2006-09-04 13:30:00,221.162,221.183,221.057,221.117,712299997.0
2006-09-04 13:45:00,221.101,221.123,221.025,221.088,701400000.0
2006-09-04 14:00:00,221.085,221.14,221.006,221.087,612699997.0
2006-09-04 14:15:00,221.102,221.102,220.871,220.91,812700001.0
2006-09-04 14:30:00,220.913,221.015,220.883,221.005,712200001.0
2006-09-04 14:45:00,220.985,220.986,220.842,220.95,744399998.0
2006-09-04 15:00:00,220.925,220.98,220.776,220.83,749199999.0
2006-09-04 15:15:00,220.809,220.825,220.656,220.79,646000000.0
2006-09-04 15:30:00,220.797,220.984,220.792,220.948,708600000.0
2006-09-04 15:45:00,220.931,220.987,220.859,220.905,881200001.0
2006-09-04 16:00:00,220.934,221.004,220.845,220.922,586699999.0
2006-09-04 16:15:00,220.93,220.948,220.814,220.912,863999998.0
2006-09-04 16:30:00,220.931,221.001,220.831,220.9,808900000.0
2006-09-04 16:45:00,220.878,220.931,220.792,220.792,876699998.0
2006-09-04 17:00:00,220.777,221.058,220.774,220.899,699199998.0
2006-09-04 17:15:00,220.914,220.942,220.798,220.845,759699999.0
2006-09-04 17:30:00,220.846,221.052,220.809,220.957,748900001.0
2006-09-04 17:45:00,220.974,221.117,220.935,221.072,853899999.0
2006-09-04 18:00:00,221.07,221.104,220.95,220.99,8174300003.0
2006-09-04 18:15:00,221.007,221.04,220.768,220.9,7603400003.0
2006-09-04 18:30:00,220.904,221.21,220.843,221.134,4704300005.0
2006-09-04 18:45:00,221.151,221.233,221.079,221.168,3034299994.0
2006-09-04 19:00:00,221.146,221.191,221.077,221.14,2819399998.0
2006-09-04 19:15:00,221.183,221.255,221.121,221.22,3050900003.0
2006-09-04 19:30:00,221.214,221.227,220.998,221.061,3439799998.0
2006-09-04 19:45:00,221.049,221.22,220.977,221.078,2452999995.0
2006-09-04 20:00:00,221.1,221.136,220.956,221.015,2670500004.0
2006-09-04 20:15:00,221.042,221.084,220.948,221.015,3698000010.0
2006-09-04 20:30:00,221.018,221.113,220.974,221.029,4085399997.0
2006-09-04 20:45:00,221.022,221.107,221.001,221.073,3908299993.0
2006-09-04 21:00:00,221.078,221.095,220.934,220.991,2828700006.0
2006-09-04 21:15:00,221.01,221.1,220.962,221.033,3005199993.0
2006-09-04 21:30:00,221.032,221.101,220.936,221.027,1375999997.0
2006-09-04 21:45:00,221.031,221.158,220.988,221.072,1134899996.0
2006-09-04 22:00:00,221.065,221.141,220.992,221.068,1591799999.0
2006-09-04 22:15:00,221.036,221.122,221.022,221.097,1441000002.0
2006-09-04 22:30:00,221.114,221.257,221.091,221.188,1413900003.0
2006-09-04 22:45:00,221.242,221.37,221.154,221.325,1231799997.0
2006-09-04 23:00:00,221.324,221.346,221.154,221.178,728799998.0
2006-09-04 23:15:00,221.215,221.241,221.131,221.163,753699998.0
2006-09-04 23:30:00,221.184,221.29,221.129,221.256,672600000.0
2006-09-04 23:45:00,221.266,221.334,221.223,221.275,807899997.0
2006-09-05 00:00:00,221.278,221.354,221.173,221.317,810899998.0
2006-09-05 00:15:00,221.302,221.388,221.257,221.383,824699999.0
2006-09-05 00:30:00,221.385,221.408,221.256,221.281,688300000.0
2006-09-05 00:45:00,221.292,221.341,221.226,221.285,739399999.0
2006-09-05 01:00:00,221.302,221.316,221.169,221.222,748099994.0
2006-09-05 01:15:00,221.225,221.247,221.025,221.065,678500000.0
2006-09-05 01:30:00,221.053,221.156,221.028,221.103,684500001.0
2006-09-05 01:45:00,221.125,221.154,221.058,221.095,731600000.0
2006-09-05 02:00:00,221.094,221.121,220.501,220.524,768500003.0
2006-09-05 02:15:00,220.539,220.664,220.509,220.656,737200003.0
2006-09-05 02:30:00,220.666,220.666,220.435,220.552,700000001.0
2006-09-05 02:45:00,220.525,220.525,220.342,220.39,717399999.0
2006-09-05 03:00:00,220.39,220.52,220.33,220.339,750200001.0
2006-09-05 03:15:00,220.374,220.525,220.348,220.525,770800000.0
2006-09-05 03:30:00,220.51,220.527,220.412,220.501,727599999.0
2006-09-05 03:45:00,220.489,220.535,220.344,220.385,607900001.0
2006-09-05 04:00:00,220.391,220.487,220.371,220.453,859599999.0
2006-09-05 04:15:00,220.472,220.536,220.438,220.49,767499996.0
2006-09-05 04:30:00,220.53,220.694,220.473,220.69,829299998.0
2006-09-05 04:45:00,220.692,220.73,220.602,220.685,689800000.0
2006-09-05 05:00:00,220.715,220.721,220.599,220.675,841599998.0
2006-09-05 05:15:00,220.688,220.768,220.633,220.68,772100001.0
2006-09-05 05:30:00,220.731,220.815,220.673,220.706,756899995.0
2006-09-05 05:45:00,220.703,220.748,220.63,220.691,768299999.0
2006-09-05 06:00:00,220.698,220.703,220.394,220.44,762500002.0
2006-09-05 06:15:00,220.463,220.498,220.361,220.371,766600001.0
2006-09-05 06:30:00,220.37,220.463,220.354,220.45,779199999.0
2006-09-05 06:45:00,220.461,220.541,220.367,220.515,763600000.0
2006-09-05 07:00:00,220.497,220.507,220.388,220.492,784000001.0
2006-09-05 07:15:00,220.495,220.72,220.458,220.698,728399999.0
2006-09-05 07:30:00,220.7,220.829,220.68,220.806,786600001.0
2006-09-05 07:45:00,220.817,220.847,220.548,220.635,800700000.0
2006-09-05 08:00:00,220.651,220.67,220.416,220.416,662099999.0
2006-09-05 08:15:00,220.436,220.503,220.392,220.48,711299999.0
2006-09-05 08:30:00,220.492,220.537,220.39,220.419,875700006.0
2006-09-05 08:45:00,220.387,220.437,220.116,220.153,783600001.0
2006-09-05 09:00:00,220.143,220.195,219.903,219.91,666799997.0
2006-09-05 09:15:00,219.865,219.896,219.568,219.69,807100005.0
2006-09-05 09:30:00,219.69,219.724,219.456,219.616,761300001.0
2006-09-05 09:45:00,219.624,219.752,219.591,219.592,695600001.0
2006-09-05 10:00:00,219.566,219.566,219.351,219.486,683000002.0
2006-09-05 10:15:00,219.487,219.521,219.314,219.492,706500000.0
2006-09-05 10:30:00,219.435,219.522,219.363,219.518,778000001.0
2006-09-05 10:45:00,219.54,219.591,219.409,219.549,603700002.0
2006-09-05 11:00:00,219.55,219.728,219.457,219.724,678900004.0
2006-09-05 11:15:00,219.733,219.896,219.704,219.707,764200002.0
2006-09-05 11:30:00,219.698,219.855,219.627,219.825,685700000.0
2006-09-05 11:45:00,219.817,219.962,219.735,219.942,732399999.0
2006-09-05 12:00:00,219.936,219.975,219.868,219.923,716000002.0
2006-09-05 12:15:00,219.935,219.956,219.835,219.9,786300003.0
2006-09-05 12:30:00,219.895,219.968,219.834,219.927,787700004.0
2006-09-05 12:45:00,219.922,219.928,219.814,219.835,881700001.0
2006-09-05 13:00:00,219.82,219.994,219.82,219.911,792800000.0
2006-09-05 13:15:00,219.908,220.049,219.892,219.967,899500001.0
2006-09-05 13:30:00,219.997,220.016,219.847,219.973,796299999.0
2006-09-05 13:45:00,219.975,220.178,219.941,220.11,820300004.0
2006-09-05 14:00:00,220.095,220.111,219.884,219.92,707600002.0
2006-09-05 14:15:00,219.883,219.892,219.582,219.671,819400000.0
2006-09-05 14:30:00,219.643,219.701,219.546,219.622,832400001.0
2006-09-05 14:45:00,219.652,219.743,219.602,219.703,752099999.0
2006-09-05 15:00:00,219.737,219.764,219.572,219.642,842499999.0
2006-09-05 15:15:00,219.645,219.839,219.613,219.781,708100001.0
2006-09-05 15:30:00,219.785,219.802,219.664,219.701,897100006.0
2006-09-05 15:45:00,219.705,219.801,219.659,219.738,657200003.0
2006-09-05 16:00:00,219.715,219.723,219.581,219.591,804400001.0
2006-09-05 16:15:00,219.606,219.658,219.454,219.543,727600001.0
2006-09-05 16:30:00,219.534,219.728,219.472,219.725,771699997.0
2006-09-05 16:45:00,219.742,219.835,219.6,219.677,826200002.0
2006-09-05 17:00:00,219.694,219.694,219.562,219.61,824299997.0
2006-09-05 17:15:00,219.639,219.765,219.623,219.765,804800000.0
2006-09-05 17:30:00,219.767,219.834,219.699,219.735,833899997.0
2006-09-05 17:45:00,219.746,219.798,219.473,219.56,771199995.0
2006-09-05 18:00:00,219.565,219.707,219.485,219.58,8159000004.0
2006-09-05 18:15:00,219.582,219.601,219.476,219.589,7469200007.0
2006-09-05 18:30:00,219.595,219.606,219.46,219.534,4545000006.0
2006-09-05 18:45:00,219.529,219.549,219.418,219.445,2932799998.0
2006-09-05 19:00:00,219.422,219.57,219.39,219.532,2942700007.0
2006-09-05 19:15:00,219.53,219.615,219.46,219.607,3053599999.0
2006-09-05 19:30:00,219.593,219.66,219.542,219.59,3236099996.0
2006-09-05 19:45:00,219.575,219.645,219.512,219.614,2353400001.0
2006-09-05 20:00:00,219.608,219.686,219.481,219.548,2642499998.0
2006-09-05 20:15:00,219.541,219.577,219.468,219.487,3669300010.0
2006-09-05 20:30:00,219.485,219.603,219.426,219.586,3965799994.0
2006-09-05 20:45:00,219.591,219.672,219.557,219.61,3928499996.0
2006-09-05 21:00:00,219.61,219.637,219.508,219.55,3009100001.0
2006-09-05 21:15:00,219.557,219.575,219.418,219.528,3007099990.0
2006-09-05 21:30:00,219.555,219.555,219.467,219.518,1389400000.0
2006-09-05 21:45:00,219.539,219.602,219.474,219.577,1179699998.0
2006-09-05 22:00:00,219.588,219.679,219.385,219.679,1404999999.0
2006-09-05 22:15:00,219.629,219.735,219.595,219.697,1557599997.0
2006-09-05 22:30:00,219.598,219.811,219.586,219.792,1387800003.0
2006-09-05 22:45:00,219.768,219.888,219.758,219.888,1098299995.0
2006-09-05 23:00:00,219.892,219.897,219.629,219.818,876699999.0
2006-09-05 23:15:00,219.834,219.926,219.736,219.902,785299997.0
2006-09-05 23:30:00,219.897,219.907,219.721,219.741,670300001.0
2006-09-05 23:45:00,219.793,219.868,219.767,219.865,730699999.0
2006-09-06 00:00:00,219.866,220.018,219.827,219.978,761599996.0
2006-09-06 00:15:00,219.983,220.024,219.918,219.961,705800000.0
2006-09-06 00:30:00,219.96,220.062,219.888,220.062,742700003.0
2006-09-06 00:45:00,220.068,220.147,219.98,220.097,673899999.0
2006-09-06 01:00:00,220.09,220.131,219.911,219.952,734400001.0
2006-09-06 01:15:00,219.968,219.977,219.801,219.806,764099999.0
2006-09-06 01:30:00,219.792,219.838,219.688,219.699,631700001.0
2006-09-06 01:45:00,219.708,219.754,219.565,219.656,861300002.0
2006-09-06 02:00:00,219.623,219.738,219.57,219.735,818500002.0
2006-09-06 02:15:00,219.72,219.852,219.675,219.837,814400001.0
2006-09-06 02:30:00,219.838,219.982,219.771,219.928,868400002.0
2006-09-06 02:45:00,219.916,220.147,219.884,220.087,684300001.0
2006-09-06 03:00:00,220.069,220.465,220.026,220.433,785999999.0
2006-09-06 03:15:00,220.421,220.461,220.319,220.368,853200000.0
2006-09-06 03:30:00,220.359,220.424,220.271,220.325,788199998.0
2006-09-06 03:45:00,220.308,220.355,220.234,220.282,791100004.0
2006-09-06 04:00:00,220.276,220.294,220.202,220.267,933499992.0
2006-09-06 04:15:00,220.253,220.309,220.214,220.29,797400000.0
2006-09-06 04:30:00,220.261,220.322,220.187,220.24,764900003.0
2006-09-06 04:45:00,220.196,220.346,220.193,220.259,814499997.0
2006-09-06 05:00:00,220.317,220.357,220.253,220.303,899700001.0
2006-09-06 05:15:00,220.299,220.374,220.258,220.337,822000000.0
2006-09-06 05:30:00,220.356,220.365,220.258,220.288,686800001.0
2006-09-06 05:45:00,220.334,220.482,220.308,220.465,821900002.0
2006-09-06 06:00:00,220.466,220.61,220.426,220.607,821799998.0
2006-09-06 06:15:00,220.582,220.621,220.449,220.601,786400001.0
2006-09-06 06:30:00,220.593,220.602,220.495,220.505,732699998.0
2006-09-06 06:45:00,220.514,220.593,220.491,220.519,790600002.0
2006-09-06 07:00:00,220.511,220.551,220.458,220.492,834499998.0
2006-09-06 07:15:00,220.507,220.543,220.431,220.507,814500003.0
2006-09-06 07:30:00,220.51,220.569,220.395,220.411,749200002.0
2006-09-06 07:45:00,220.44,220.448,220.314,220.383,847899996.0
2006-09-06 08:00:00,220.379,220.386,220.23,220.23,669700001.0
2006-09-06 08:15:00,220.209,220.344,220.187,220.202,704500005.0
2006-09-06 08:30:00,220.192,220.29,220.079,220.227,801599997.0
2006-09-06 08:45:00,220.216,220.216,220.094,220.15,766100002.0
2006-09-06 09:00:00,220.136,220.226,220.071,220.175,691600002.0
2006-09-06 09:15:00,220.16,220.179,220.013,220.163,720500003.0
2006-09-06 09:30:00,220.161,220.245,220.033,220.036,702200000.0
2006-09-06 09:45:00,220.051,220.306,220.035,220.14,656500000.0
2006-09-06 10:00:00,220.142,220.254,220.103,220.194,657799999.0
2006-09-06 10:15:00,220.19,220.246,220.111,220.206,743699997.0
2006-09-06 10:30:00,220.206,220.221,219.984,220.088,836099999.0
2006-09-06 10:45:00,220.11,220.145,219.989,220.095,750400000.0
2006-09-06 11:00:00,220.093,220.103,219.915,219.941,691599997.0
2006-09-06 11:15:00,219.947,219.988,219.82,219.913,719900000.0
2006-09-06 11:30:00,219.905,220.031,219.897,220.003,789700001.0
2006-09-06 11:45:00,219.985,220.024,219.743,219.782,814600002.0
2006-09-06 12:00:00,219.797,219.835,219.715,219.792,758200000.0
2006-09-06 12:15:00,219.785,219.938,219.667,219.865,762100000.0
2006-09-06 12:30:00,219.861,219.867,219.675,219.709,876099994.0
2006-09-06 12:45:00,219.722,219.762,219.58,219.757,809699998.0
2006-09-06 13:00:00,219.758,219.775,219.55,219.571,798099999.0
2006-09-06 13:15:00,219.565,219.792,219.44,219.763,824800002.0
2006-09-06 13:30:00,219.746,219.936,219.668,219.93,762699998.0
2006-09-06 13:45:00,219.898,219.912,219.731,219.79,756900003.0
2006-09-06 14:00:00,219.745,219.82,219.676,219.698,779900002.0
2006-09-06 14:15:00,219.703,219.756,219.55,219.57,744499999.0
2006-09-06 14:30:00,219.565,219.616,219.432,219.494,681100004.0
2006-09-06 14:45:00,219.47,219.481,219.351,219.416,786700001.0
2006-09-06 15:00:00,219.414,219.579,219.368,219.52,704899998.0
2006-09-06 15:15:00,219.522,219.554,219.334,219.397,808300001.0
2006-09-06 15:30:00,219.388,219.476,219.326,219.415,737400001.0
2006-09-06 15:45:00,219.417,219.432,219.198,219.213,811400000.0
2006-09-06 16:00:00,219.287,219.413,219.239,219.39,759000004.0
2006-09-06 16:15:00,219.393,219.489,219.268,219.3,727899997.0
2006-09-06 16:30:00,219.301,219.404,219.256,219.343,755400004.0
2006-09-06 16:45:00,219.355,219.408,219.282,219.294,832399999.0
2006-09-06 17:00:00,219.283,219.47,219.283,219.457,682799998.0
2006-09-06 17:15:00,219.473,219.556,219.441,219.514,795699999.0
2006-09-06 17:30:00,219.515,219.57,219.485,219.529,756300002.0
2006-09-06 17:45:00,219.539,219.556,219.448,219.511,756799997.0
2006-09-06 18:00:00,219.538,219.64,219.534,219.605,7949900001.0
2006-09-06 18:15:00,219.612,219.649,219.502,219.562,7646299987.0
2006-09-06 18:30:00,219.559,219.632,219.512,219.539,4446500005.0
2006-09-06 18:45:00,219.528,219.773,219.52,219.766,3205499997.0
2006-09-06 19:00:00,219.756,219.823,219.708,219.752,2992700008.0
2006-09-06 19:15:00,219.759,219.775,219.667,219.735,3304300008.0
2006-09-06 19:30:00,219.732,219.807,219.693,219.728,3485500001.0
2006-09-06 19:45:00,219.741,219.79,219.642,219.675,2519300002.0
2006-09-06 20:00:00,219.673,219.767,219.612,219.664,2775000003.0
2006-09-06 20:15:00,219.676,219.753,219.597,219.712,3825799996.0
2006-09-06 20:30:00,219.72,219.775,219.626,219.692,4067200001.0
2006-09-06 20:45:00,219.704,219.774,219.641,219.702,4047200001.0
2006-09-06 21:00:00,219.715,219.758,219.633,219.683,2875599998.0
2006-09-06 21:15:00,219.678,219.759,219.62,219.687,2961200000.0
2006-09-06 21:30:00,219.673,219.744,219.619,219.651,1263399999.0
2006-09-06 21:45:00,219.684,219.752,219.639,219.714,1256000004.0
2006-09-06 22:00:00,219.704,219.768,219.642,219.719,1311600001.0
2006-09-06 22:15:00,219.721,219.735,219.498,219.695,1444499996.0
2006-09-06 22:30:00,219.735,219.883,219.541,219.785,1305800007.0
2006-09-06 22:45:00,219.779,219.794,219.586,219.753,981299998.0
2006-09-06 23:00:00,219.742,219.772,219.637,219.745,762700000.0
2006-09-06 23:15:00,219.767,219.852,219.708,219.72,902000003.0
2006-09-06 23:30:00,219.77,219.891,219.705,219.785,837900002.0
2006-09-06 23:45:00,219.787,219.954,219.72,219.868,740099999.0
2006-09-07 00:00:00,219.869,219.952,219.8,219.853,621799999.0
2006-09-07 00:15:00,219.855,219.885,219.731,219.794,776600005.0
2006-09-07 00:30:00,219.78,219.823,219.63,219.712,713700001.0
2006-09-07 00:45:00,219.687,219.776,219.629,219.761,792999999.0
2006-09-07 01:00:00,219.787,219.901,219.737,219.815,767899999.0
2006-09-07 01:15:00,219.81,219.879,219.772,219.849,720599998.0
2006-09-07 01:30:00,219.847,219.872,219.776,219.845,759099998.0
2006-09-07 01:45:00,219.885,219.915,219.769,219.795,742699998.0
2006-09-07 02:00:00,219.784,219.895,219.739,219.83,767300002.0
2006-09-07 02:15:00,219.851,220.074,219.845,220.052,693300001.0
2006-09-07 02:30:00,220.04,220.102,220.004,220.04,749200001.0
2006-09-07 02:45:00,220.029,220.096,220.005,220.052,737000001.0
2006-09-07 03:00:00,220.045,220.128,220.037,220.089,678400000.0
2006-09-07 03:15:00,220.095,220.22,220.079,220.115,770800003.0
2006-09-07 03:30:00,220.114,220.196,220.035,220.133,900199998.0
2006-09-07 03:45:00,220.12,220.25,220.047,220.181,690600000.0
2006-09-07 04:00:00,220.187,220.237,220.048,220.233,869600002.0
2006-09-07 04:15:00,220.208,220.279,220.154,220.256,707600001.0
2006-09-07 04:30:00,220.237,220.284,220.181,220.198,711300001.0
2006-09-07 04:45:00,220.231,220.331,220.203,220.249,799900000.0
2006-09-07 05:00:00,220.224,220.271,220.175,220.188,783000002.0
2006-09-07 05:15:00,220.218,220.244,220.122,220.152,810399998.0
2006-09-07 05:30:00,220.168,220.174,220.094,220.15,880000001.0
2006-09-07 05:45:00,220.146,220.161,220.031,220.064,774400005.0
2006-09-07 06:00:00,220.086,220.086,219.883,219.978,867800001.0
2006-09-07 06:15:00,219.966,219.972,219.87,219.922,841300001.0
2006-09-07 06:30:00,219.935,219.949,219.843,219.89,782299999.0
2006-09-07 06:45:00,219.912,219.961,219.858,219.933,831600000.0
2006-09-07 07:00:00,219.93,220.037,219.914,219.946,753100003.0
2006-09-07 07:15:00,219.959,219.959,219.77,219.836,632300002.0
2006-09-07 07:30:00,219.814,219.85,219.7,219.739,711800001.0
2006-09-07 07:45:00,219.753,219.774,219.697,219.768,735100003.0
2006-09-07 08:00:00,219.769,219.773,219.59,219.652,721800003.0
2006-09-07 08:15:00,219.649,219.719,219.588,219.634,800199998.0
2006-09-07 08:30:00,219.643,219.814,219.589,219.799,875900000.0
2006-09-07 08:45:00,219.797,219.826,219.57,219.657,656500001.0
2006-09-07 09:00:00,219.722,219.963,219.699,219.909,571300002.0
2006-09-07 09:15:00,219.899,220.052,219.868,219.957,902500000.0
2006-09-07 09:30:00,219.939,220.151,219.934,220.069,764900003.0
2006-09-07 09:45:00,220.069,220.069,219.901,220.009,736000002.0
2006-09-07 10:00:00,220.006,220.074,219.848,219.947,575599999.0
2006-09-07 10:15:00,219.937,220.185,219.933,220.069,595200000.0
2006-09-07 10:30:00,220.089,220.292,220.057,220.21,856900001.0
2006-09-07 10:45:00,220.24,220.313,219.023,219.188,738699999.0
2006-09-07 11:00:00,219.17,219.17,218.448,218.452,641799999.0
2006-09-07 11:15:00,218.445,218.805,218.313,218.568,693999996.0
2006-09-07 11:30:00,218.543,218.64,218.36,218.569,707399999.0
2006-09-07 11:45:00,218.57,218.704,218.527,218.649,782399998.0
2006-09-07 12:00:00,218.645,218.674,218.412,218.54,800200000.0
2006-09-07 12:15:00,218.524,218.58,218.327,218.385,878300004.0
2006-09-07 12:30:00,218.395,218.467,218.174,218.394,860300004.0
2006-09-07 12:45:00,218.372,218.386,217.975,218.126,656800001.0
2006-09-07 13:00:00,218.088,218.143,217.812,217.954,736600000.0
2006-09-07 13:15:00,217.92,218.017,217.781,217.949,709399998.0
2006-09-07 13:30:00,217.946,217.998,217.878,217.993,725800000.0
2006-09-07 13:45:00,217.984,218.024,217.806,217.905,689300001.0
2006-09-07 14:00:00,217.895,217.95,217.729,217.826,717900001.0
2006-09-07 14:15:00,217.819,218.043,217.795,217.916,642500001.0
2006-09-07 14:30:00,217.965,218.047,217.883,217.903,662800000.0
2006-09-07 14:45:00,217.884,217.884,217.626,217.685,780800002.0
2006-09-07 15:00:00,217.699,217.863,217.592,217.863,582800000.0
2006-09-07 15:15:00,217.867,218.054,217.845,217.954,726599998.0
2006-09-07 15:30:00,217.945,218.063,217.889,218.036,736499997.0
2006-09-07 15:45:00,218.03,218.073,217.957,217.985,712500000.0
2006-09-07 16:00:00,217.983,218.124,217.951,218.078,707700000.0
2006-09-07 16:15:00,218.102,218.237,218.071,218.23,739900005.0
2006-09-07 16:30:00,218.223,218.277,218.08,218.117,793599999.0
2006-09-07 16:45:00,218.1,218.338,218.091,218.188,771399999.0
2006-09-07 17:00:00,218.142,218.628,218.003,218.479,722999996.0
2006-09-07 17:15:00,218.482,218.505,218.278,218.375,678600000.0
2006-09-07 17:30:00,218.397,218.416,218.255,218.27,842000003.0
2006-09-07 17:45:00,218.254,218.336,218.139,218.177,718000004.0
2006-09-07 18:00:00,218.212,218.35,218.126,218.336,7965400001.0
2006-09-07 18:15:00,218.354,218.414,218.22,218.397,7849799994.0
2006-09-07 18:30:00,218.424,218.583,218.405,218.558,4610799988.0
2006-09-07 18:45:00,218.553,218.592,218.455,218.492,3067399995.0
2006-09-07 19:00:00,218.466,218.597,218.375,218.537,2718599998.0
2006-09-07 19:15:00,218.545,218.612,218.475,218.551,3052900005.0
2006-09-07 19:30:00,218.529,218.598,218.456,218.522,3168099999.0
2006-09-07 19:45:00,218.53,218.564,218.358,218.397,2201900000.0
2006-09-07 20:00:00,218.396,218.396,218.176,218.182,2828100006.0
2006-09-07 20:15:00,218.184,218.301,218.143,218.275,3372600001.0
2006-09-07 20:30:00,218.288,218.373,218.164,218.182,4242700002.0
2006-09-07 20:45:00,218.193,218.287,218.121,218.172,3818700000.0
2006-09-07 21:00:00,218.17,218.197,218.076,218.156,2974400000.0
2006-09-07 21:15:00,218.152,218.232,218.105,218.158,3101999994.0
2006-09-07 21:30:00,218.186,218.302,218.098,218.264,1349399997.0
2006-09-07 21:45:00,218.257,218.314,218.214,218.264,1143300003.0
2006-09-07 22:00:00,218.258,218.304,218.22,218.244,1450100004.0
2006-09-07 22:15:00,218.273,218.317,218.169,218.27,1491400004.0
2006-09-07 22:30:00,218.281,218.327,218.166,218.303,1502300004.0
2006-09-07 22:45:00,218.306,218.395,218.162,218.356,1091499999.0
2006-09-07 23:00:00,218.346,218.477,218.247,218.365,765899999.0
2006-09-07 23:15:00,218.355,218.451,218.268,218.346,765000002.0
2006-09-07 23:30:00,218.373,218.392,218.158,218.274,782900003.0
2006-09-07 23:45:00,218.325,218.502,218.147,218.348,764900002.0
2006-09-08 00:00:00,218.399,218.433,218.182,218.236,817099999.0
2006-09-08 00:15:00,218.224,218.252,218.106,218.231,747099996.0
2006-09-08 00:30:00,218.184,218.306,218.143,218.273,740200000.0
2006-09-08 00:45:00,218.276,218.425,218.225,218.333,722100001.0
2006-09-08 01:00:00,218.343,218.397,218.216,218.362,795400002.0
2006-09-08 01:15:00,218.357,218.454,218.22,218.306,713099995.0
2006-09-08 01:30:00,218.299,218.361,218.175,218.198,781900003.0
2006-09-08 01:45:00,218.17,218.221,218.091,218.103,810599999.0
2006-09-08 02:00:00,218.09,218.139,217.911,217.975,806300004.0
2006-09-08 02:15:00,217.989,218.109,217.944,218.104,703399999.0
2006-09-08 02:30:00,218.15,218.24,218.12,218.18,803300004.0
2006-09-08 02:45:00,218.135,218.207,218.063,218.099,707200000.0
2006-09-08 03:00:00,218.136,218.136,218.008,218.09,639100001.0
2006-09-08 03:15:00,218.072,218.214,218.009,218.08,698099999.0
2006-09-08 03:30:00,218.044,218.197,217.984,218.009,790499999.0
2006-09-08 03:45:00,218.025,218.059,217.851,218.013,783800001.0
2006-09-08 04:00:00,218.01,218.1,217.982,218.063,826499998.0
2006-09-08 04:15:00,218.075,218.105,217.97,218.03,713300000.0
2006-09-08 04:30:00,218.024,218.057,217.881,217.932,708099999.0
2006-09-08 04:45:00,217.929,217.978,217.793,217.864,736299997.0
2006-09-08 05:00:00,217.863,217.871,217.733,217.795,835900000.0
2006-09-08 05:15:00,217.805,217.853,217.706,217.72,841599998.0
2006-09-08 05:30:00,217.735,217.842,217.676,217.801,587599999.0
2006-09-08 05:45:00,217.801,217.839,217.729,217.815,789000000.0
2006-09-08 06:00:00,217.825,217.829,217.657,217.743,820999999.0
2006-09-08 06:15:00,217.746,217.752,217.641,217.706,745700000.0
2006-09-08 06:30:00,217.722,217.829,217.676,217.816,787199998.0
2006-09-08 06:45:00,217.81,217.874,217.686,217.855,739599998.0
2006-09-08 07:00:00,217.866,217.877,217.647,217.784,712100002.0
2006-09-08 07:15:00,217.787,217.907,217.739,217.855,783099999.0
2006-09-08 07:30:00,217.86,217.869,217.521,217.521,728900003.0
2006-09-08 07:45:00,217.517,217.794,217.502,217.766,824800004.0
2006-09-08 08:00:00,217.759,217.759,217.583,217.603,687100000.0
2006-09-08 08:15:00,217.607,217.658,217.441,217.458,838000001.0
2006-09-08 08:30:00,217.477,217.69,217.45,217.667,777699999.0
2006-09-08 08:45:00,217.669,217.809,217.567,217.624,796500000.0
2006-09-08 09:00:00,217.606,217.764,217.588,217.706,768100002.0
2006-09-08 09:15:00,217.688,217.982,217.527,217.736,824400001.0
2006-09-08 09:30:00,217.764,217.772,217.472,217.602,868700000.0
2006-09-08 09:45:00,217.598,217.918,217.534,217.89,717999998.0
2006-09-08 10:00:00,217.856,217.883,217.577,217.645,779399998.0
2006-09-08 10:15:00,217.668,217.834,217.582,217.722,757400003.0
2006-09-08 10:30:00,217.713,217.782,217.618,217.691,848300002.0
2006-09-08 10:45:00,217.695,217.727,217.606,217.662,760799999.0
2006-09-08 11:00:00,217.666,217.872,217.633,217.783,827599997.0
2006-09-08 11:15:00,217.774,217.774,217.674,217.685,738699998.0
2006-09-08 11:30:00,217.682,217.832,217.682,217.755,875199997.0
2006-09-08 11:45:00,217.749,217.772,217.637,217.677,587899997.0
2006-09-08 12:00:00,217.705,217.81,217.662,217.801,646300001.0
2006-09-08 12:15:00,217.771,217.874,217.637,217.83,715800000.0
2006-09-08 12:30:00,217.861,217.989,217.82,217.844,695100002.0
2006-09-08 12:45:00,217.847,217.896,217.716,217.754,833199999.0
2006-09-08 13:00:00,217.741,217.761,217.494,217.59,721199999.0
2006-09-08 13:15:00,217.584,217.7,217.58,217.643,787700004.0
2006-09-08 13:30:00,217.643,217.665,217.552,217.604,780000003.0
2006-09-08 13:45:00,217.594,217.636,217.514,217.622,738699997.0
2006-09-08 14:00:00,217.593,217.776,217.572,217.723,703500003.0
2006-09-08 14:15:00,217.714,217.714,217.538,217.612,744200002.0
2006-09-08 14:30:00,217.61,217.809,217.494,217.776,560999998.0
2006-09-08 14:45:00,217.76,217.916,217.751,217.782,828199996.0
2006-09-08 15:00:00,217.743,217.885,217.664,217.788,737400001.0
2006-09-08 15:15:00,217.799,217.892,217.69,217.77,620999999.0
2006-09-08 15:30:00,217.749,217.822,217.619,217.673,755000000.0
2006-09-08 15:45:00,217.679,217.732,217.625,217.68,803100002.0
2006-09-08 16:00:00,217.67,217.823,217.665,217.782,736400003.0
2006-09-08 16:15:00,217.765,217.795,217.459,217.573,718100003.0
2006-09-08 16:30:00,217.571,217.649,217.513,217.587,861800000.0
2006-09-08 16:45:00,217.573,217.777,217.572,217.682,902199998.0
2006-09-08 17:00:00,217.659,217.821,217.617,217.793,666500001.0
2006-09-08 17:15:00,217.799,217.887,217.732,217.785,747300003.0
2006-09-08 17:30:00,217.771,218.026,217.759,218.003,728600000.0
2006-09-08 17:45:00,218.02,218.083,217.955,218.01,629500000.0
2006-09-08 18:00:00,218.031,218.135,218.007,218.112,7841100010.0
2006-09-08 18:15:00,218.125,218.199,218.066,218.132,7702900002.0
2006-09-08 18:30:00,218.137,218.281,218.128,218.219,4750800009.0
2006-09-08 18:45:00,218.227,218.236,218.041,218.083,3138600000.0
2006-09-08 19:00:00,218.073,218.124,218.029,218.074,2757800001.0
2006-09-08 19:15:00,218.087,218.201,217.987,218.153,3158399999.0
2006-09-08 19:30:00,218.13,218.17,218.054,218.102,3348300000.0
2006-09-08 19:45:00,218.115,218.15,218.01,218.01,2391100000.0
2006-09-08 20:00:00,218.018,218.073,217.969,218.025,2661699993.0
2006-09-08 20:15:00,218.028,218.085,217.953,218.077,3474100008.0
2006-09-08 20:30:00,218.085,218.097,217.92,218.029,4118100000.0
2006-09-08 20:45:00,218.05,218.05,217.927,217.964,3985399998.0
2006-09-08 21:00:00,217.96,218.043,217.926,217.976,2858199999.0
2006-09-08 21:15:00,217.986,218.027,217.914,217.987,2935800002.0
2006-09-08 21:30:00,217.978,218.029,217.92,218.002,1347800004.0
2006-09-08 21:45:00,218.008,218.011,217.891,217.947,1345299999.0
2006-09-08 22:00:00,217.916,218.015,217.909,217.958,1378400005.0
2006-09-08 22:15:00,217.963,218.045,217.88,217.968,1483100005.0
2006-09-08 22:30:00,217.976,218.049,217.877,218.015,1476899997.0
2006-09-08 22:45:00,218.029,218.122,217.964,218.016,1147200001.0
2006-09-10 23:00:00,217.944,218.108,217.924,218.087,802900001.0
2006-09-10 23:15:00,218.098,218.136,217.82,218.023,702500004.0
2006-09-10 23:30:00,218.065,218.213,217.869,218.164,809800001.0
2006-09-10 23:45:00,218.181,218.181,217.998,218.083,765900002.0
2006-09-11 00:00:00,218.022,218.152,217.961,218.117,749499999.0
2006-09-11 00:15:00,218.121,218.25,218.102,218.155,784899998.0
2006-09-11 00:30:00,218.163,218.174,218.055,218.059,675000003.0
2006-09-11 00:45:00,218.129,218.287,218.108,218.205,743900001.0
2006-09-11 01:00:00,218.215,218.215,218.064,218.121,792600000.0
2006-09-11 01:15:00,218.137,218.179,218.07,218.07,771800001.0
2006-09-11 01:30:00,218.087,218.088,217.935,217.999,747499998.0
2006-09-11 01:45:00,218.028,218.124,217.884,217.98,786300002.0
2006-09-11 02:00:00,217.992,218.032,217.78,217.818,654199999.0
2006-09-11 02:15:00,217.837,217.853,217.676,217.738,800500003.0
2006-09-11 02:30:00,217.759,217.829,217.69,217.745,800900002.0
2006-09-11 02:45:00,217.744,217.771,217.609,217.64,760799999.0
2006-09-11 03:00:00,217.63,217.814,217.63,217.79,658799999.0
2006-09-11 03:15:00,217.802,217.813,217.606,217.669,796399998.0
2006-09-11 03:30:00,217.656,217.819,217.608,217.774,713500001.0
2006-09-11 03:45:00,217.766,217.796,217.686,217.745,842800003.0
2006-09-11 04:00:00,217.73,217.788,217.695,217.761,904200005.0
2006-09-11 04:15:00,217.766,217.794,217.691,217.725,751100002.0
2006-09-11 04:30:00,217.716,217.762,217.683,217.72,568999998.0
2006-09-11 04:45:00,217.727,217.815,217.691,217.77,796299999.0
2006-09-11 05:00:00,217.79,217.805,217.717,217.783,829700003.0
2006-09-11 05:15:00,217.757,217.808,217.733,217.757,774600000.0
2006-09-11 05:30:00,217.793,217.803,217.648,217.662,766900000.0
2006-09-11 05:45:00,217.669,217.7,217.605,217.677,780000000.0
2006-09-11 06:00:00,217.667,217.692,217.591,217.603,716600000.0
2006-09-11 06:15:00,217.605,217.664,217.564,217.627,758099999.0
2006-09-11 06:30:00,217.616,217.739,217.596,217.725,728300002.0
2006-09-11 06:45:00,217.732,217.81,217.71,217.785,663499998.0
2006-09-11 07:00:00,217.814,218.012,217.814,217.977,761000001.0
2006-09-11 07:15:00,217.995,218.089,217.943,218.03,771399998.0
2006-09-11 07:30:00,218.031,218.107,217.962,218.074,826400004.0
2006-09-11 07:45:00,218.108,218.152,218.039,218.12,922699997.0
2006-09-11 08:00:00,218.114,218.223,218.052,218.223,573699999.0
2006-09-11 08:15:00,218.23,218.421,218.151,218.383,688600002.0
2006-09-11 08:30:00,218.397,218.554,218.251,218.357,892100000.0
2006-09-11 08:45:00,218.358,218.456,218.239,218.446,658299999.0
2006-09-11 09:00:00,218.422,218.751,218.378,218.751,678600000.0
2006-09-11 09:15:00,218.749,218.919,218.715,218.756,864200003.0
2006-09-11 09:30:00,218.759,218.802,218.68,218.775,736099999.0
2006-09-11 09:45:00,218.769,218.781,218.659,218.701,734200000.0
2006-09-11 10:00:00,218.674,218.924,218.638,218.881,722800002.0
2006-09-11 10:15:00,218.876,218.919,218.745,218.753,831099996.0
2006-09-11 10:30:00,218.732,218.741,218.449,218.688,875599998.0
2006-09-11 10:45:00,218.708,218.864,218.687,218.704,709499999.0
2006-09-11 11:00:00,218.718,218.75,218.627,218.699,691999998.0
2006-09-11 11:15:00,218.679,218.777,218.563,218.577,736100000.0
2006-09-11 11:30:00,218.56,218.803,218.542,218.65,803400000.0
2006-09-11 11:45:00,218.673,218.992,218.636,218.971,720199998.0
2006-09-11 12:00:00,218.984,218.995,218.89,218.932,748000002.0
2006-09-11 12:15:00,218.942,219.028,218.879,218.932,687399999.0
2006-09-11 12:30:00,218.906,219.0,218.86,218.995,875499999.0
2006-09-11 12:45:00,218.998,218.998,218.85,218.98,751000002.0
2006-09-11 13:00:00,218.979,218.979,218.795,218.91,731000002.0
2006-09-11 13:15:00,218.92,218.929,218.812,218.875,913799997.0
2006-09-11 13:30:00,218.873,218.986,218.857,218.91,766600000.0
2006-09-11 13:45:00,218.878,218.944,218.766,218.79,719100005.0
2006-09-11 14:00:00,218.786,218.807,218.696,218.79,600299999.0
2006-09-11 14:15:00,218.783,218.996,218.759,218.99,703800000.0
2006-09-11 14:30:00,218.962,218.962,218.761,218.778,849800001.0
2006-09-11 14:45:00,218.774,218.902,218.757,218.837,760100000.0
2006-09-11 15:00:00,218.818,218.973,218.801,218.873,762200002.0
2006-09-11 15:15:00,218.869,218.991,218.82,218.895,749200003.0
2006-09-11 15:30:00,218.89,218.909,218.793,218.831,806300001.0
2006-09-11 15:45:00,218.802,218.823,218.706,218.721,768600001.0
2006-09-11 16:00:00,218.721,218.728,218.515,218.515,653100001.0
2006-09-11 16:15:00,218.517,218.971,218.466,218.97,847000001.0
2006-09-11 16:30:00,218.958,219.116,218.935,219.071,846199999.0
2006-09-11 16:45:00,219.079,219.237,219.079,219.237,929500004.0
2006-09-11 17:00:00,219.224,219.248,219.129,219.144,693700002.0
2006-09-11 17:15:00,219.185,219.206,219.037,219.037,702100002.0
2006-09-11 17:30:00,219.07,219.148,219.003,219.077,769300003.0
2006-09-11 17:45:00,219.09,219.09,218.929,218.967,861399995.0
2006-09-11 18:00:00,218.99,219.071,218.929,218.977,7985999999.0
2006-09-11 18:15:00,219.02,219.064,218.864,218.898,7551400004.0
2006-09-11 18:30:00,218.876,218.958,218.78,218.835,4421600005.0
2006-09-11 18:45:00,218.851,219.034,218.807,219.013,3238600007.0
2006-09-11 19:00:00,219.005,219.108,218.973,219.021,3039800002.0
2006-09-11 19:15:00,219.033,219.094,218.974,219.047,2823699997.0
2006-09-11 19:30:00,219.064,219.084,218.94,219.045,3427199998.0
2006-09-11 19:45:00,219.058,219.22,219.045,219.078,2427699996.0
2006-09-11 20:00:00,219.135,219.221,219.084,219.13,2638599997.0
2006-09-11 20:15:00,219.14,219.172,219.061,219.144,3468399991.0
2006-09-11 20:30:00,219.145,219.271,219.085,219.169,4093800000.0
2006-09-11 20:45:00,219.182,219.266,219.097,219.255,4022899990.0
2006-09-11 21:00:00,219.253,219.269,219.144,219.201,2862699997.0
2006-09-11 21:15:00,219.199,219.248,219.055,219.131,3074400005.0
2006-09-11 21:30:00,219.136,219.168,219.057,219.135,1468100000.0
2006-09-11 21:45:00,219.125,219.183,219.067,219.141,1230599998.0
2006-09-11 22:00:00,219.137,219.21,219.109,219.143,1709499998.0
2006-09-11 22:15:00,219.155,219.428,219.137,219.379,1545100003.0
2006-09-11 22:30:00,219.415,219.473,219.343,219.377,1379500003.0
2006-09-11 22:45:00,219.389,219.505,219.297,219.497,1258800005.0
2006-09-11 23:00:00,219.495,219.516,219.36,219.415,739699998.0
2006-09-11 23:15:00,219.402,219.435,219.287,219.311,741400002.0
2006-09-11 23:30:00,219.306,219.376,219.227,219.327,770800002.0
2006-09-11 23:45:00,219.305,219.349,219.162,219.322,615200001.0
2006-09-12 00:00:00,219.335,219.358,219.019,219.315,710900004.0
2006-09-12 00:15:00,219.314,219.422,219.279,219.353,695999999.0
2006-09-12 00:30:00,219.353,219.355,219.223,219.325,612899999.0
2006-09-12 00:45:00,219.326,219.408,219.283,219.313,731700000.0
2006-09-12 01:00:00,219.313,219.341,219.225,219.28,749100002.0
2006-09-12 01:15:00,219.279,219.312,219.188,219.221,823799996.0
2006-09-12 01:30:00,219.218,219.488,219.186,219.47,658600006.0
2006-09-12 01:45:00,219.469,219.477,219.364,219.416,757200001.0
2006-09-12 02:00:00,219.404,219.404,219.264,219.311,815299997.0
2006-09-12 02:15:00,219.321,219.423,219.258,219.414,770000000.0
2006-09-12 02:30:00,219.407,219.572,219.385,219.57,755599999.0
2006-09-12 02:45:00,219.552,219.695,219.521,219.695,731399998.0
2006-09-12 03:00:00,219.708,219.813,219.698,219.7,751299997.0
2006-09-12 03:15:00,219.732,219.869,219.711,219.77,777000001.0
2006-09-12 03:30:00,219.77,219.78,219.677,219.687,757599999.0
2006-09-12 03:45:00,219.687,219.774,219.643,219.718,769600002.0
2006-09-12 04:00:00,219.714,219.726,219.603,219.698,833999998.0
2006-09-12 04:15:00,219.698,219.721,219.574,219.63,716199998.0
2006-09-12 04:30:00,219.647,219.672,219.528,219.643,634799998.0
2006-09-12 04:45:00,219.627,219.652,219.551,219.613,751700000.0
2006-09-12 05:00:00,219.59,219.703,219.561,219.638,929499998.0
2006-09-12 05:15:00,219.623,219.744,219.612,219.623,870800003.0
2006-09-12 05:30:00,219.629,219.629,219.512,219.587,635799998.0
2006-09-12 05:45:00,219.602,219.716,219.571,219.632,786399998.0
2006-09-12 06:00:00,219.629,219.682,219.562,219.562,748799999.0
2006-09-12 06:15:00,219.6,219.679,219.563,219.672,701900000.0
2006-09-12 06:30:00,219.674,219.753,219.608,219.697,649600003.0
2006-09-12 06:45:00,219.699,219.707,219.529,219.588,766800000.0
2006-09-12 07:00:00,219.594,219.627,219.488,219.511,650099999.0
2006-09-12 07:15:00,219.516,219.73,219.478,219.73,729599999.0
2006-09-12 07:30:00,219.763,219.881,219.723,219.739,622799997.0
2006-09-12 07:45:00,219.759,219.831,219.636,219.636,717200001.0
2006-09-12 08:00:00,219.642,219.642,219.437,219.628,738999999.0
2006-09-12 08:15:00,219.617,219.664,219.524,219.58,736100000.0
2006-09-12 08:30:00,219.61,219.709,219.573,219.678,849499999.0
2006-09-12 08:45:00,219.664,219.768,219.622,219.75,625799999.0
2006-09-12 09:00:00,219.737,219.767,219.623,219.668,704899997.0
2006-09-12 09:15:00,219.64,219.67,219.511,219.568,869199998.0
2006-09-12 09:30:00,219.569,219.666,219.468,219.509,631400000.0
2006-09-12 09:45:00,219.493,219.515,219.309,219.495,765499997.0
2006-09-12 10:00:00,219.476,219.582,219.432,219.441,721199999.0
2006-09-12 10:15:00,219.46,219.546,219.359,219.546,758799999.0
2006-09-12 10:30:00,219.62,220.189,219.62,220.059,869400000.0
2006-09-12 10:45:00,220.08,220.103,219.941,219.95,681999997.0
2006-09-12 11:00:00,219.966,220.143,219.939,220.107,709700001.0
2006-09-12 11:15:00,220.089,220.197,220.055,220.118,780399999.0
2006-09-12 11:30:00,220.146,220.205,220.077,220.104,755300002.0
2006-09-12 11:45:00,220.094,220.183,220.0,220.183,718100006.0
2006-09-12 12:00:00,220.222,220.28,220.174,220.255,721800000.0
2006-09-12 12:15:00,220.238,220.294,220.159,220.257,772400000.0
2006-09-12 12:30:00,220.27,220.382,220.202,220.32,796700001.0
2006-09-12 12:45:00,220.318,220.427,220.29,220.358,858799998.0
2006-09-12 13:00:00,220.341,220.435,220.279,220.424,839700000.0
2006-09-12 13:15:00,220.406,220.406,220.225,220.263,914100002.0
2006-09-12 13:30:00,220.264,220.313,220.184,220.297,693399999.0
2006-09-12 13:45:00,220.297,220.337,220.211,220.287,668900004.0
2006-09-12 14:00:00,220.278,220.316,220.217,220.28,810800004.0
2006-09-12 14:15:00,220.282,220.317,220.223,220.266,764399999.0
2006-09-12 14:30:00,220.313,220.367,220.136,220.223,772500001.0
2006-09-12 14:45:00,220.209,220.532,220.184,220.522,734199999.0
2006-09-12 15:00:00,220.55,220.667,220.513,220.539,675499999.0
2006-09-12 15:15:00,220.558,220.718,220.544,220.673,696100000.0
2006-09-12 15:30:00,220.648,220.695,220.491,220.554,845599996.0
2006-09-12 15:45:00,220.52,220.646,220.511,220.61,755300000.0
2006-09-12 16:00:00,220.599,220.655,220.488,220.536,787200000.0
2006-09-12 16:15:00,220.522,220.567,220.443,220.567,790199999.0
2006-09-12 16:30:00,220.58,220.695,220.505,220.657,754700000.0
2006-09-12 16:45:00,220.642,220.829,220.622,220.829,929499998.0
2006-09-12 17:00:00,220.815,220.832,220.676,220.726,738400000.0
2006-09-12 17:15:00,220.755,220.842,220.685,220.75,670500000.0
2006-09-12 17:30:00,220.764,220.861,220.764,220.806,689200000.0
2006-09-12 17:45:00,220.815,220.845,220.758,220.818,736299998.0
2006-09-12 18:00:00,220.826,220.88,220.633,220.685,8178100002.0
2006-09-12 18:15:00,220.693,220.951,220.662,220.9,7566099998.0
2006-09-12 18:30:00,220.901,220.987,220.867,220.968,4751700000.0
2006-09-12 18:45:00,220.961,220.996,220.864,220.914,3070800000.0
2006-09-12 19:00:00,220.913,220.966,220.839,220.917,2941100003.0
2006-09-12 19:15:00,220.927,221.002,220.874,220.967,3187100000.0
2006-09-12 19:30:00,220.978,221.001,220.906,220.968,3138099997.0
2006-09-12 19:45:00,220.982,221.052,220.935,220.992,2440000009.0
2006-09-12 20:00:00,220.995,221.182,220.953,221.067,2773999998.0
2006-09-12 20:15:00,221.072,221.107,220.96,221.008,3556700005.0
2006-09-12 20:30:00,221.001,221.117,220.985,221.029,3969600000.0
2006-09-12 20:45:00,221.093,221.138,221.008,221.083,3987800004.0
2006-09-12 21:00:00,221.097,221.156,221.004,221.101,2974200005.0
2006-09-12 21:15:00,221.105,221.176,221.065,221.11,2812399995.0
2006-09-12 21:30:00,221.101,221.146,221.048,221.107,1469499998.0
2006-09-12 21:45:00,221.117,221.158,221.058,221.128,1300400002.0
2006-09-12 22:00:00,221.132,221.171,221.051,221.119,1253200004.0
2006-09-12 22:15:00,221.122,221.18,221.058,221.158,1542499998.0
2006-09-12 22:30:00,221.153,221.183,221.054,221.129,1329700003.0
2006-09-12 22:45:00,221.133,221.136,221.013,221.065,1060800003.0
2006-09-12 23:00:00,221.063,221.09,220.824,220.97,814000005.0
2006-09-12 23:15:00,221.006,221.012,220.748,220.907,834299999.0
2006-09-12 23:30:00,220.96,221.021,220.803,220.84,737300000.0
2006-09-12 23:45:00,220.884,221.007,220.755,220.775,748300004.0
2006-09-13 00:00:00,220.815,221.034,220.757,220.868,720700002.0
2006-09-13 00:15:00,220.852,220.945,220.747,220.945,728300003.0
2006-09-13 00:30:00,220.835,220.923,220.747,220.881,809799997.0
2006-09-13 00:45:00,220.898,220.967,220.786,220.876,671499999.0
2006-09-13 01:00:00,220.88,220.94,220.702,220.788,773000000.0
2006-09-13 01:15:00,220.797,220.802,220.607,220.63,784799998.0
2006-09-13 01:30:00,220.618,220.772,220.591,220.761,744200002.0
2006-09-13 01:45:00,220.762,220.812,220.663,220.76,744600000.0
2006-09-13 02:00:00,220.725,220.765,220.584,220.631,647000001.0
2006-09-13 02:15:00,220.644,220.644,220.385,220.446,715999998.0
2006-09-13 02:30:00,220.466,220.565,220.427,220.512,750000001.0
2006-09-13 02:45:00,220.488,220.596,220.459,220.492,764700000.0
2006-09-13 03:00:00,220.46,220.625,220.443,220.563,780499998.0
2006-09-13 03:15:00,220.564,220.723,220.497,220.524,814099998.0
2006-09-13 03:30:00,220.502,220.727,220.492,220.681,718499998.0
2006-09-13 03:45:00,220.663,220.892,220.65,220.828,582200000.0
2006-09-13 04:00:00,220.806,220.806,220.685,220.802,785099998.0
2006-09-13 04:15:00,220.78,220.871,220.758,220.81,741400000.0
2006-09-13 04:30:00,220.819,220.819,220.691,220.783,676000000.0
2006-09-13 04:45:00,220.793,220.82,220.681,220.73,899899998.0
2006-09-13 05:00:00,220.745,220.817,220.67,220.778,697199998.0
2006-09-13 05:15:00,220.765,220.823,220.721,220.795,755599997.0
2006-09-13 05:30:00,220.809,220.854,220.728,220.76,778100003.0
2006-09-13 05:45:00,220.761,220.796,220.699,220.76,767700001.0
2006-09-13 06:00:00,220.774,220.804,220.687,220.75,587900001.0
2006-09-13 06:15:00,220.764,220.878,220.705,220.878,856700001.0
2006-09-13 06:30:00,220.896,220.93,220.781,220.862,637600000.0
2006-09-13 06:45:00,220.849,220.883,220.817,220.833,669999997.0
2006-09-13 07:00:00,220.89,220.91,220.772,220.862,724600000.0
2006-09-13 07:15:00,220.867,221.063,220.827,221.063,781399999.0
2006-09-13 07:30:00,221.079,221.104,220.934,220.979,826699996.0
2006-09-13 07:45:00,220.959,220.991,220.776,220.834,868199997.0
2006-09-13 08:00:00,220.836,220.914,220.779,220.803,603199998.0
2006-09-13 08:15:00,220.78,220.821,220.713,220.765,710799998.0
2006-09-13 08:30:00,220.769,220.769,220.585,220.693,834999996.0
2006-09-13 08:45:00,220.695,220.815,220.673,220.747,840200000.0
2006-09-13 09:00:00,220.73,220.816,220.692,220.692,776199998.0
2006-09-13 09:15:00,220.661,220.681,220.452,220.452,798800005.0
2006-09-13 09:30:00,220.485,220.636,220.462,220.59,769399997.0
2006-09-13 09:45:00,220.562,220.656,220.534,220.565,718600000.0
2006-09-13 10:00:00,220.564,220.663,220.529,220.552,706599998.0
2006-09-13 10:15:00,220.568,220.574,220.359,220.549,702000001.0
2006-09-13 10:30:00,220.48,220.581,220.322,220.412,718000001.0
2006-09-13 10:45:00,220.441,220.511,220.343,220.489,760699998.0
2006-09-13 11:00:00,220.488,220.488,220.328,220.328,739200001.0
2006-09-13 11:15:00,220.351,220.445,220.241,220.245,751099999.0
2006-09-13 11:30:00,220.258,220.401,220.244,220.385,770200003.0
2006-09-13 11:45:00,220.358,220.393,220.266,220.358,848200002.0
2006-09-13 12:00:00,220.374,220.477,220.306,220.378,732699997.0
2006-09-13 12:15:00,220.382,220.443,220.212,220.212,709100000.0
2006-09-13 12:30:00,220.248,220.351,220.209,220.318,776500001.0
2006-09-13 12:45:00,220.307,220.387,220.284,220.355,757800003.0
2006-09-13 13:00:00,220.347,220.578,220.331,220.555,820600001.0
2006-09-13 13:15:00,220.549,220.578,220.4,220.451,767200002.0
2006-09-13 13:30:00,220.507,220.523,220.444,220.492,758499998.0
2006-09-13 13:45:00,220.481,220.589,220.44,220.516,738200003.0
2006-09-13 14:00:00,220.533,220.57,220.418,220.497,762000002.0
2006-09-13 14:15:00,220.481,220.515,220.394,220.466,694000000.0
2006-09-13 14:30:00,220.442,220.478,220.207,220.217,712600005.0
2006-09-13 14:45:00,220.214,220.329,220.195,220.263,724199993.0
2006-09-13 15:00:00,220.272,220.386,220.238,220.325,704399999.0
2006-09-13 15:15:00,220.342,220.342,220.234,220.297,700200001.0
2006-09-13 15:30:00,220.29,220.481,220.266,220.455,798500004.0
2006-09-13 15:45:00,220.434,220.695,220.434,220.692,855200003.0
2006-09-13 16:00:00,220.686,220.796,220.644,220.691,666799999.0
2006-09-13 16:15:00,220.727,220.727,220.428,220.428,807600003.0
2006-09-13 16:30:00,220.457,220.569,220.415,220.567,777499999.0
2006-09-13 16:45:00,220.565,220.617,220.431,220.495,846800003.0
2006-09-13 17:00:00,220.509,220.579,220.482,220.535,703100001.0
2006-09-13 17:15:00,220.516,220.628,220.468,220.518,727600001.0
2006-09-13 17:30:00,220.509,220.57,220.393,220.41,700999997.0
2006-09-13 17:45:00,220.417,220.448,220.16,220.377,779699999.0
2006-09-13 18:00:00,220.393,220.455,220.316,220.351,7888400005.0
2006-09-13 18:15:00,220.357,220.404,220.295,220.33,7566800001.0
2006-09-13 18:30:00,220.333,220.47,220.258,220.392,4515199997.0
2006-09-13 18:45:00,220.392,220.463,220.315,220.438,3133700005.0
2006-09-13 19:00:00,220.431,220.675,220.405,220.585,2844300006.0
2006-09-13 19:15:00,220.594,220.712,220.532,220.672,3082500005.0
2006-09-13 19:30:00,220.678,220.731,220.517,220.612,3111200004.0
2006-09-13 19:45:00,220.615,220.669,220.515,220.515,2394700000.0
2006-09-13 20:00:00,220.522,220.711,220.461,220.575,2695799993.0
2006-09-13 20:15:00,220.584,220.618,220.472,220.59,3509399996.0
2006-09-13 20:30:00,220.585,220.622,220.508,220.579,4303800000.0
2006-09-13 20:45:00,220.588,220.596,220.466,220.578,3965400002.0
2006-09-13 21:00:00,220.588,220.628,220.544,220.572,3013900008.0
2006-09-13 21:15:00,220.596,220.649,220.545,220.615,2944400004.0
2006-09-13 21:30:00,220.616,220.691,220.557,220.619,1404800002.0
2006-09-13 21:45:00,220.635,220.648,220.542,220.593,1204900001.0
2006-09-13 22:00:00,220.581,220.7,220.518,220.645,1386900002.0
2006-09-13 22:15:00,220.646,220.726,220.598,220.695,1382400001.0
2006-09-13 22:30:00,220.705,220.799,220.627,220.74,1376800000.0
2006-09-13 22:45:00,220.766,220.814,220.669,220.669,1135100003.0
2006-09-13 23:00:00,220.712,220.712,220.361,220.461,756600000.0
2006-09-13 23:15:00,220.465,220.592,220.406,220.458,899999994.0
2006-09-13 23:30:00,220.485,220.611,220.444,220.507,741500001.0
2006-09-13 23:45:00,220.506,220.564,220.444,220.5,759099999.0
2006-09-14 00:00:00,220.513,220.589,220.444,220.47,662800001.0
2006-09-14 00:15:00,220.471,220.539,220.404,220.498,877100001.0
2006-09-14 00:30:00,220.513,220.513,220.419,220.49,605600003.0
2006-09-14 00:45:00,220.442,220.533,220.405,220.517,747399999.0
2006-09-14 01:00:00,220.526,220.593,220.498,220.552,726800001.0
2006-09-14 01:15:00,220.585,220.623,220.342,220.374,799499997.0
2006-09-14 01:30:00,220.37,220.486,220.342,220.486,776800000.0
2006-09-14 01:45:00,220.486,220.511,220.4,220.454,715799996.0
2006-09-14 02:00:00,220.451,220.567,220.427,220.535,881999999.0
2006-09-14 02:15:00,220.536,220.691,220.496,220.676,760900000.0
2006-09-14 02:30:00,220.681,220.728,220.582,220.728,803700002.0
2006-09-14 02:45:00,220.713,220.749,220.558,220.582,701299998.0
2006-09-14 03:00:00,220.58,220.591,220.483,220.551,812600001.0
2006-09-14 03:15:00,220.563,220.578,220.41,220.459,736000000.0
2006-09-14 03:30:00,220.432,220.493,220.299,220.316,751500000.0
2006-09-14 03:45:00,220.339,220.404,220.323,220.383,827399999.0
2006-09-14 04:00:00,220.357,220.466,220.315,220.431,870199999.0
2006-09-14 04:15:00,220.42,220.505,220.4,220.418,566499999.0
2006-09-14 04:30:00,220.44,220.463,220.346,220.402,663400004.0
2006-09-14 04:45:00,220.404,220.422,220.339,220.339,814500004.0
2006-09-14 05:00:00,220.376,220.525,220.35,220.497,896800004.0
2006-09-14 05:15:00,220.48,220.52,220.427,220.458,736600000.0
2006-09-14 05:30:00,220.487,220.563,220.45,220.558,740699998.0
2006-09-14 05:45:00,220.556,220.582,220.497,220.526,757200002.0
2006-09-14 06:00:00,220.517,220.569,220.479,220.51,770700000.0
2006-09-14 06:15:00,220.524,220.561,220.467,220.52,860900002.0
2006-09-14 06:30:00,220.517,220.563,220.422,220.513,773299997.0
2006-09-14 06:45:00,220.544,220.58,220.468,220.5,795299999.0
2006-09-14 07:00:00,220.513,220.58,220.467,220.544,863500002.0
2006-09-14 07:15:00,220.528,220.548,220.475,220.498,727999999.0
2006-09-14 07:30:00,220.512,220.552,220.465,220.497,632700000.0
2006-09-14 07:45:00,220.53,220.552,220.418,220.473,771700005.0
2006-09-14 08:00:00,220.474,220.743,220.432,220.738,704200001.0
2006-09-14 08:15:00,220.702,220.808,220.673,220.795,707800000.0
2006-09-14 08:30:00,220.789,220.802,220.603,220.7,726299997.0
2006-09-14 08:45:00,220.705,220.838,220.671,220.71,729600002.0
2006-09-14 09:00:00,220.689,220.882,220.659,220.829,703400001.0
2006-09-14 09:15:00,220.844,221.034,220.803,220.977,789700000.0
2006-09-14 09:30:00,220.958,221.196,220.953,221.059,844700002.0
2006-09-14 09:45:00,221.059,221.088,220.92,220.92,665700000.0
2006-09-14 10:00:00,220.891,221.217,220.871,221.207,716600001.0
2006-09-14 10:15:00,221.218,221.24,220.957,221.016,757600006.0
2006-09-14 10:30:00,220.95,221.446,220.95,221.401,783199998.0
2006-09-14 10:45:00,221.375,221.511,221.128,221.263,772000000.0
2006-09-14 11:00:00,221.263,221.292,221.11,221.226,670599999.0
2006-09-14 11:15:00,221.225,221.254,220.975,221.045,627900001.0
2006-09-14 11:30:00,221.042,221.446,221.029,221.41,823200000.0
2006-09-14 11:45:00,221.422,221.495,221.3,221.425,753599999.0
2006-09-14 12:00:00,221.455,221.6,221.387,221.574,648099999.0
2006-09-14 12:15:00,221.587,221.613,221.516,221.604,764400001.0
2006-09-14 12:30:00,221.613,221.756,221.59,221.673,756599997.0
2006-09-14 12:45:00,221.696,221.811,221.66,221.67,805099998.0
2006-09-14 13:00:00,221.674,221.742,221.628,221.684,777299999.0
2006-09-14 13:15:00,221.669,221.749,221.517,221.668,771600001.0
2006-09-14 13:30:00,221.669,221.692,221.578,221.661,804700001.0
2006-09-14 13:45:00,221.654,221.689,221.594,221.662,745000000.0
2006-09-14 14:00:00,221.646,221.798,221.63,221.767,670399998.0
2006-09-14 14:15:00,221.769,221.769,221.588,221.636,681400001.0
2006-09-14 14:30:00,221.66,221.792,221.489,221.548,780900001.0
2006-09-14 14:45:00,221.553,221.878,221.517,221.862,722599999.0
2006-09-14 15:00:00,221.874,221.874,221.68,221.685,638899999.0
2006-09-14 15:15:00,221.676,221.816,221.669,221.816,657799999.0
2006-09-14 15:30:00,221.818,221.918,221.756,221.822,663900000.0
2006-09-14 15:45:00,221.836,221.932,221.758,221.84,763999998.0
2006-09-14 16:00:00,221.835,221.946,221.757,221.939,557700000.0
2006-09-14 16:15:00,221.95,222.055,221.795,221.823,713099999.0
2006-09-14 16:30:00,221.823,221.884,221.793,221.793,768000002.0
2006-09-14 16:45:00,221.799,222.049,221.786,222.004,965199999.0
2006-09-14 17:00:00,221.965,222.029,221.789,221.997,794900000.0
2006-09-14 17:15:00,221.998,221.998,221.802,221.825,730700001.0
2006-09-14 17:30:00,221.808,221.926,221.731,221.777,686600001.0
2006-09-14 17:45:00,221.807,221.859,221.735,221.82,837700000.0
2006-09-14 18:00:00,221.84,221.996,221.817,221.93,8179800001.0
2006-09-14 18:15:00,221.923,222.056,221.856,221.862,7924300009.0
2006-09-14 18:30:00,221.882,221.907,221.77,221.813,4479700004.0
2006-09-14 18:45:00,221.803,221.88,221.765,221.825,3192200004.0
2006-09-14 19:00:00,221.821,221.929,221.808,221.868,2997900004.0
2006-09-14 19:15:00,221.865,221.878,221.763,221.806,2921999998.0
2006-09-14 19:30:00,221.806,221.889,221.764,221.878,3090100000.0
2006-09-14 19:45:00,221.831,221.905,221.739,221.799,2227200003.0
2006-09-14 20:00:00,221.814,221.846,221.739,221.788,2697700001.0
2006-09-14 20:15:00,221.799,221.883,221.734,221.841,3483900009.0
2006-09-14 20:30:00,221.844,221.868,221.723,221.798,4062799999.0
2006-09-14 20:45:00,221.802,221.804,221.694,221.714,3926499998.0
2006-09-14 21:00:00,221.718,221.769,221.65,221.71,3016600002.0
2006-09-14 21:15:00,221.718,221.758,221.628,221.699,3068600002.0
2006-09-14 21:30:00,221.707,221.753,221.569,221.622,1534599996.0
2006-09-14 21:45:00,221.621,221.733,221.573,221.686,1459499995.0
2006-09-14 22:00:00,221.69,221.707,221.527,221.655,1412099999.0
2006-09-14 22:15:00,221.696,221.798,221.617,221.755,1472500001.0
2006-09-14 22:30:00,221.751,221.805,221.71,221.742,1332899997.0
2006-09-14 22:45:00,221.749,221.823,221.544,221.817,1067799997.0
2006-09-14 23:00:00,221.795,221.849,221.657,221.702,741299998.0
2006-09-14 23:15:00,221.716,221.868,221.637,221.681,688100001.0
2006-09-14 23:30:00,221.681,221.728,221.602,221.686,732699998.0
2006-09-14 23:45:00,221.681,221.735,221.603,221.704,808700001.0
2006-09-15 00:00:00,221.734,221.742,221.635,221.688,833100000.0
2006-09-15 00:15:00,221.7,221.801,221.633,221.705,783700002.0
2006-09-15 00:30:00,221.703,221.748,221.679,221.719,758800000.0
2006-09-15 00:45:00,221.725,221.735,221.626,221.67,841900004.0
2006-09-15 01:00:00,221.689,221.724,221.646,221.695,773599999.0
2006-09-15 01:15:00,221.692,221.798,221.642,221.777,715899999.0
2006-09-15 01:30:00,221.783,221.843,221.766,221.82,747700003.0
2006-09-15 01:45:00,221.805,221.903,221.768,221.805,771399999.0
2006-09-15 02:00:00,221.808,222.039,221.806,221.944,800900004.0
2006-09-15 02:15:00,221.954,222.031,221.905,221.99,919400003.0
2006-09-15 02:30:00,222.032,222.061,221.931,222.041,747900002.0
2006-09-15 02:45:00,222.037,222.043,221.934,221.977,817600001.0
2006-09-15 03:00:00,221.961,221.978,221.816,221.859,747799996.0
2006-09-15 03:15:00,221.878,221.906,221.811,221.843,758099997.0
2006-09-15 03:30:00,221.846,221.865,221.744,221.86,782599999.0
2006-09-15 03:45:00,221.858,221.987,221.846,221.937,739399998.0
2006-09-15 04:00:00,221.923,221.965,221.886,221.951,844400004.0
2006-09-15 04:15:00,221.94,221.954,221.804,221.811,763300000.0
2006-09-15 04:30:00,221.829,221.902,221.744,221.831,677300000.0
2006-09-15 04:45:00,221.822,221.882,221.777,221.856,742399997.0
2006-09-15 05:00:00,221.853,221.917,221.81,221.866,834599997.0
2006-09-15 05:15:00,221.909,221.97,221.869,221.943,772100002.0
2006-09-15 05:30:00,221.953,222.023,221.907,221.984,636700001.0
2006-09-15 05:45:00,221.984,221.998,221.866,221.923,658600000.0
2006-09-15 06:00:00,221.914,221.927,221.772,221.852,784800001.0
2006-09-15 06:15:00,221.849,221.868,221.685,221.685,863499998.0
2006-09-15 06:30:00,221.667,221.687,221.506,221.544,776100001.0
2006-09-15 06:45:00,221.566,221.64,221.531,221.61,773500001.0
2006-09-15 07:00:00,221.609,221.759,221.609,221.722,669400000.0
2006-09-15 07:15:00,221.765,221.779,221.683,221.745,760500003.0
2006-09-15 07:30:00,221.735,221.775,221.663,221.755,674199998.0
2006-09-15 07:45:00,221.749,221.773,221.6,221.732,716399999.0
2006-09-15 08:00:00,221.736,221.772,221.68,221.711,683800002.0
2006-09-15 08:15:00,221.683,221.959,221.663,221.945,670199997.0
2006-09-15 08:30:00,221.935,221.974,221.813,221.89,934600001.0
2006-09-15 08:45:00,221.884,221.968,221.757,221.878,663500000.0
2006-09-15 09:00:00,221.88,221.991,221.743,221.855,702000003.0
2006-09-15 09:15:00,221.876,221.926,221.777,221.878,579100002.0
2006-09-15 09:30:00,221.878,221.951,221.793,221.831,661900000.0
2006-09-15 09:45:00,221.857,221.857,221.703,221.715,680899995.0
2006-09-15 10:00:00,221.712,221.743,221.618,221.667,708899998.0
2006-09-15 10:15:00,221.65,221.653,221.243,221.322,619700004.0
2006-09-15 10:30:00,221.305,221.342,221.204,221.285,847299999.0
2006-09-15 10:45:00,221.3,221.324,221.17,221.252,611799997.0
2006-09-15 11:00:00,221.26,221.442,221.234,221.44,682999998.0
2006-09-15 11:15:00,221.434,221.472,221.376,221.405,665100001.0
2006-09-15 11:30:00,221.41,221.446,221.241,221.3,825499999.0
2006-09-15 11:45:00,221.306,221.366,221.156,221.248,769300001.0
2006-09-15 12:00:00,221.294,221.307,221.16,221.291,754699998.0
2006-09-15 12:15:00,221.287,221.405,221.201,221.367,740800001.0
2006-09-15 12:30:00,221.372,221.395,221.192,221.198,748700000.0
2006-09-15 12:45:00,221.18,221.213,221.05,221.18,879600002.0
2006-09-15 13:00:00,221.182,221.233,221.112,221.218,812999997.0
2006-09-15 13:15:00,221.252,221.32,221.149,221.283,812600002.0
2006-09-15 13:30:00,221.258,221.328,221.189,221.247,660100000.0
2006-09-15 13:45:00,221.248,221.313,221.133,221.185,653399999.0
2006-09-15 14:00:00,221.179,221.236,221.052,221.202,746299999.0
2006-09-15 14:15:00,221.186,221.341,221.062,221.193,687199998.0
2006-09-15 14:30:00,221.271,221.323,220.964,221.166,793300002.0
2006-09-15 14:45:00,221.156,221.282,221.116,221.276,732699998.0
2006-09-15 15:00:00,221.268,221.282,220.99,220.99,667900000.0
2006-09-15 15:15:00,220.973,221.161,220.966,220.986,620900001.0
2006-09-15 15:30:00,220.982,220.982,220.79,220.817,761600001.0
2006-09-15 15:45:00,220.805,220.876,220.675,220.717,760399999.0
2006-09-15 16:00:00,220.724,220.756,220.558,220.623,716000003.0
2006-09-15 16:15:00,220.633,220.635,220.253,220.472,758599998.0
2006-09-15 16:30:00,220.452,220.756,220.403,220.669,663299999.0
2006-09-15 16:45:00,220.669,220.88,220.549,220.822,876900005.0
2006-09-15 17:00:00,220.786,221.051,220.786,220.982,840900001.0
2006-09-15 17:15:00,221.0,221.004,220.838,220.873,748599998.0
2006-09-15 17:30:00,220.863,220.947,220.775,220.814,733399999.0
2006-09-15 17:45:00,220.858,221.029,220.797,221.029,794100006.0
2006-09-15 18:00:00,221.046,221.09,220.926,221.051,7884100005.0
2006-09-15 18:15:00,221.068,221.104,220.963,220.991,7541099999.0
2006-09-15 18:30:00,221.001,221.304,220.978,221.205,4593900008.0
2006-09-15 18:45:00,221.214,221.452,221.214,221.383,3069899997.0
2006-09-15 19:00:00,221.381,221.449,221.248,221.418,3018200001.0
2006-09-15 19:15:00,221.428,221.496,221.287,221.366,2791199999.0
2006-09-15 19:30:00,221.352,221.394,221.194,221.194,3102900009.0
2006-09-15 19:45:00,221.192,221.339,221.183,221.303,2349399999.0
2006-09-15 20:00:00,221.308,221.32,221.135,221.135,2591400002.0
2006-09-15 20:15:00,221.134,221.253,221.122,221.144,3544499999.0
2006-09-15 20:30:00,221.162,221.207,221.086,221.139,4191699995.0
2006-09-15 20:45:00,221.137,221.173,220.945,220.972,3599599994.0
2006-09-15 21:00:00,220.968,221.06,220.89,220.947,3031900003.0
2006-09-15 21:15:00,220.991,221.142,220.905,221.104,2840299999.0
2006-09-15 21:30:00,221.086,221.228,221.061,221.155,1554500000.0
2006-09-15 21:45:00,221.161,221.194,220.988,220.996,1184800004.0
2006-09-15 22:00:00,221.01,221.104,220.964,220.982,1403500002.0
2006-09-15 22:15:00,220.967,221.043,220.924,220.933,1381599996.0
2006-09-15 22:30:00,220.943,221.01,220.921,220.942,1313499996.0
2006-09-15 22:45:00,220.952,221.175,220.938,221.093,1175800002.0
2006-09-17 23:00:00,220.58,220.731,220.174,220.38,688500001.0
2006-09-17 23:15:00,220.389,220.478,220.277,220.439,737800000.0
2006-09-17 23:30:00,220.482,220.687,220.33,220.678,693299999.0
2006-09-17 23:45:00,220.532,220.67,220.379,220.418,669600000.0
2006-09-18 00:00:00,220.438,220.841,220.404,220.737,738500000.0
2006-09-18 00:15:00,220.728,221.004,220.659,220.931,710500001.0
2006-09-18 00:30:00,220.937,221.318,220.899,221.195,690599998.0
2006-09-18 00:45:00,221.196,221.264,221.001,221.035,694200001.0
2006-09-18 01:00:00,221.089,221.292,220.946,221.255,814000000.0
2006-09-18 01:15:00,221.254,221.521,221.226,221.519,731399999.0
2006-09-18 01:30:00,221.505,221.523,221.364,221.381,723800001.0
2006-09-18 01:45:00,221.394,221.75,221.392,221.651,744300001.0
2006-09-18 02:00:00,221.622,221.672,221.249,221.572,735600000.0
2006-09-18 02:15:00,221.507,221.621,221.481,221.575,793100000.0
2006-09-18 02:30:00,221.556,221.679,221.463,221.515,819999999.0
2006-09-18 02:45:00,221.462,221.585,221.384,221.438,695799995.0
2006-09-18 03:00:00,221.467,221.557,221.404,221.503,813300000.0
2006-09-18 03:15:00,221.49,221.6,221.485,221.544,670199999.0
2006-09-18 03:30:00,221.488,221.527,221.41,221.472,748799999.0
2006-09-18 03:45:00,221.466,221.547,221.443,221.537,836199999.0
2006-09-18 04:00:00,221.56,221.613,221.443,221.52,724399997.0
2006-09-18 04:15:00,221.524,221.641,221.486,221.551,679000000.0
2006-09-18 04:30:00,221.564,221.626,221.527,221.577,754100000.0
2006-09-18 04:45:00,221.613,221.641,221.552,221.601,812100003.0
2006-09-18 05:00:00,221.597,221.693,221.571,221.662,890599997.0
2006-09-18 05:15:00,221.683,221.694,221.557,221.578,858700004.0
2006-09-18 05:30:00,221.608,221.621,221.539,221.603,648599998.0
2006-09-18 05:45:00,221.59,221.682,221.577,221.603,706299999.0
2006-09-18 06:00:00,221.639,221.709,221.62,221.703,665000000.0
2006-09-18 06:15:00,221.7,221.706,221.629,221.64,734400002.0
2006-09-18 06:30:00,221.639,221.698,221.583,221.607,728699998.0
2006-09-18 06:45:00,221.603,221.763,221.574,221.7,727900002.0
2006-09-18 07:00:00,221.677,221.7,221.541,221.624,848799998.0
2006-09-18 07:15:00,221.61,221.634,221.5,221.548,811700000.0
2006-09-18 07:30:00,221.562,221.821,221.505,221.773,766200002.0
2006-09-18 07:45:00,221.795,221.931,221.754,221.889,689600002.0
2006-09-18 08:00:00,221.919,221.951,221.811,221.91,530500002.0
2006-09-18 08:15:00,221.894,222.217,221.869,222.038,749200000.0
2006-09-18 08:30:00,222.004,222.225,221.998,222.042,889200001.0
2006-09-18 08:45:00,222.046,222.208,222.035,222.103,752000002.0
2006-09-18 09:00:00,222.097,222.163,221.954,222.013,610900000.0
2006-09-18 09:15:00,222.01,222.016,221.862,221.925,816799999.0
2006-09-18 09:30:00,221.913,221.991,221.737,221.777,851700003.0
2006-09-18 09:45:00,221.772,221.858,221.732,221.839,855200001.0
2006-09-18 10:00:00,221.835,221.98,221.782,221.917,764899999.0
2006-09-18 10:15:00,221.929,221.936,221.78,221.864,799000000.0
2006-09-18 10:30:00,221.83,221.96,221.824,221.872,803199998.0
2006-09-18 10:45:00,221.895,221.945,221.748,221.775,854600000.0
2006-09-18 11:00:00,221.785,221.927,221.74,221.907,556000000.0
2006-09-18 11:15:00,221.905,221.928,221.715,221.781,825499995.0
2006-09-18 11:30:00,221.777,221.831,221.625,221.642,858700000.0
2006-09-18 11:45:00,221.616,221.627,221.482,221.625,690500001.0
2006-09-18 12:00:00,221.636,221.657,221.425,221.594,765700000.0
2006-09-18 12:15:00,221.62,221.666,221.482,221.496,853700002.0
2006-09-18 12:30:00,221.507,221.606,221.416,221.586,834399999.0
2006-09-18 12:45:00,221.607,221.66,221.408,221.63,814399999.0
2006-09-18 13:00:00,221.627,221.687,221.515,221.583,898199998.0
2006-09-18 13:15:00,221.562,221.638,221.495,221.57,755599996.0
2006-09-18 13:30:00,221.582,221.791,221.471,221.772,790099998.0
2006-09-18 13:45:00,221.749,221.824,221.651,221.72,685200000.0
2006-09-18 14:00:00,221.704,221.734,221.431,221.448,768400000.0
2006-09-18 14:15:00,221.458,221.555,221.329,221.555,808600002.0
2006-09-18 14:30:00,221.567,221.635,221.442,221.535,836500004.0
2006-09-18 14:45:00,221.539,221.654,221.503,221.598,824300000.0
2006-09-18 15:00:00,221.57,221.884,221.51,221.851,650699999.0
2006-09-18 15:15:00,221.857,221.887,221.572,221.606,722900001.0
2006-09-18 15:30:00,221.617,221.796,221.599,221.691,699799998.0
2006-09-18 15:45:00,221.672,221.819,221.647,221.789,834400003.0
2006-09-18 16:00:00,221.758,221.836,221.604,221.632,667999999.0
2006-09-18 16:15:00,221.656,221.687,221.554,221.659,781100001.0
2006-09-18 16:30:00,221.658,221.69,221.502,221.526,760300001.0
2006-09-18 16:45:00,221.53,221.628,221.389,221.424,929000002.0
2006-09-18 17:00:00,221.445,221.487,221.274,221.372,774499999.0
2006-09-18 17:15:00,221.382,221.509,221.307,221.473,706600001.0
2006-09-18 17:30:00,221.461,221.492,221.365,221.413,758599999.0
2006-09-18 17:45:00,221.409,221.507,221.309,221.502,834899999.0
2006-09-18 18:00:00,221.518,221.691,221.504,221.664,8109200009.0
2006-09-18 18:15:00,221.685,221.701,221.59,221.686,7875200004.0
2006-09-18 18:30:00,221.693,221.7,221.602,221.698,4283100004.0
2006-09-18 18:45:00,221.694,221.734,221.577,221.637,3241199997.0
2006-09-18 19:00:00,221.627,221.709,221.591,221.657,2827899995.0
2006-09-18 19:15:00,221.655,221.718,221.609,221.662,3145199993.0
2006-09-18 19:30:00,221.662,221.737,221.528,221.552,3310700007.0
2006-09-18 19:45:00,221.549,221.682,221.541,221.611,2280699999.0
2006-09-18 20:00:00,221.607,221.781,221.577,221.655,2802900006.0
2006-09-18 20:15:00,221.678,221.796,221.62,221.692,3678500004.0
2006-09-18 20:30:00,221.692,221.739,221.632,221.732,4061599999.0
2006-09-18 20:45:00,221.735,221.753,221.604,221.678,3893400007.0
2006-09-18 21:00:00,221.673,221.723,221.573,221.655,2862600004.0
2006-09-18 21:15:00,221.657,221.725,221.558,221.659,2910399997.0
2006-09-18 21:30:00,221.67,221.69,221.57,221.639,1388400000.0
2006-09-18 21:45:00,221.653,221.665,221.53,221.553,1288900003.0
2006-09-18 22:00:00,221.523,221.634,221.445,221.597,1507600003.0
2006-09-18 22:15:00,221.582,221.679,221.559,221.666,1582600003.0
2006-09-18 22:30:00,221.678,221.788,221.672,221.76,1429800006.0
2006-09-18 22:45:00,221.76,221.818,221.654,221.74,1044900004.0
2006-09-18 23:00:00,221.714,221.826,221.698,221.826,768800001.0
2006-09-18 23:15:00,221.741,221.843,221.672,221.726,780300001.0
2006-09-18 23:30:00,221.76,221.809,221.623,221.696,830500000.0
2006-09-18 23:45:00,221.724,221.755,221.66,221.737,806900000.0
2006-09-19 00:00:00,221.762,221.805,221.688,221.689,856400003.0
2006-09-19 00:15:00,221.722,221.783,221.686,221.722,812000000.0
2006-09-19 00:30:00,221.748,221.763,221.663,221.727,698000001.0
2006-09-19 00:45:00,221.763,221.832,221.693,221.699,708199998.0
2006-09-19 01:00:00,221.704,221.789,221.632,221.68,808099999.0
2006-09-19 01:15:00,221.709,221.772,221.661,221.714,703100001.0
2006-09-19 01:30:00,221.722,221.76,221.574,221.622,755400002.0
2006-09-19 01:45:00,221.631,221.752,221.568,221.701,718799998.0
2006-09-19 02:00:00,221.713,221.832,221.675,221.764,858699999.0
2006-09-19 02:15:00,221.753,221.794,221.653,221.709,810999997.0
2006-09-19 02:30:00,221.719,221.915,221.712,221.915,746200002.0
2006-09-19 02:45:00,221.914,222.011,221.796,221.863,839200001.0
2006-09-19 03:00:00,221.855,221.863,221.697,221.741,674000002.0
2006-09-19 03:15:00,221.726,221.785,221.66,221.676,724700005.0
2006-09-19 03:30:00,221.702,221.77,221.674,221.71,787700003.0
2006-09-19 03:45:00,221.722,221.822,221.7,221.745,782100000.0
2006-09-19 04:00:00,221.734,221.81,221.67,221.768,790399999.0
2006-09-19 04:15:00,221.823,222.153,221.726,222.106,753299998.0
2006-09-19 04:30:00,222.1,222.101,221.909,222.101,584200001.0
2006-09-19 04:45:00,222.097,222.18,222.047,222.166,621800002.0
2006-09-19 05:00:00,222.143,222.196,221.992,222.028,727600003.0
2006-09-19 05:15:00,222.011,222.094,221.956,222.014,642500001.0
2006-09-19 05:30:00,222.005,222.048,221.935,222.033,687399998.0
2006-09-19 05:45:00,222.03,222.044,221.954,221.964,933800001.0
2006-09-19 06:00:00,221.947,221.964,221.688,221.688,769500001.0
2006-09-19 06:15:00,221.687,221.76,221.654,221.73,688299999.0
2006-09-19 06:30:00,221.695,221.736,221.62,221.723,797200000.0
2006-09-19 06:45:00,221.732,221.891,221.614,221.863,700099994.0
2006-09-19 07:00:00,221.823,221.868,221.722,221.818,798500001.0
2006-09-19 07:15:00,221.848,221.892,221.789,221.868,776599998.0
2006-09-19 07:30:00,221.854,221.886,221.781,221.839,759500003.0
2006-09-19 07:45:00,221.835,221.859,221.638,221.775,696700001.0
2006-09-19 08:00:00,221.8,221.976,221.734,221.94,609500000.0
2006-09-19 08:15:00,221.924,222.044,221.919,221.952,790800002.0
2006-09-19 08:30:00,221.943,222.026,221.876,222.026,951200002.0
2006-09-19 08:45:00,222.034,222.057,221.901,222.034,843600001.0
2006-09-19 09:00:00,222.027,222.036,221.816,221.818,657699999.0
2006-09-19 09:15:00,221.784,221.801,221.636,221.783,740799999.0
2006-09-19 09:30:00,221.794,221.828,221.293,221.525,605900000.0
2006-09-19 09:45:00,221.532,221.535,221.112,221.152,709899999.0
2006-09-19 10:00:00,221.157,221.233,221.03,221.144,662300001.0
2006-09-19 10:15:00,221.159,221.249,221.053,221.212,836299999.0
2006-09-19 10:30:00,221.217,221.254,221.131,221.177,769700000.0
2006-09-19 10:45:00,221.202,221.27,221.11,221.245,686299999.0
2006-09-19 11:00:00,221.237,221.399,221.144,221.399,686700000.0
2006-09-19 11:15:00,221.386,221.434,221.311,221.352,825800002.0
2006-09-19 11:30:00,221.353,221.379,221.056,221.08,858500000.0
2006-09-19 11:45:00,221.053,221.093,220.782,220.84,678600000.0
2006-09-19 12:00:00,220.873,221.052,220.779,220.99,774800000.0
2006-09-19 12:15:00,220.964,221.061,220.895,220.989,750200000.0
2006-09-19 12:30:00,220.964,221.059,220.945,220.985,764299998.0
2006-09-19 12:45:00,220.99,221.158,220.931,221.134,776099999.0
2006-09-19 13:00:00,221.109,221.126,220.921,221.095,712200001.0
2006-09-19 13:15:00,221.104,221.208,221.012,221.177,799500005.0
2006-09-19 13:30:00,221.179,221.195,221.046,221.13,908500007.0
2006-09-19 13:45:00,221.101,221.136,221.028,221.035,663700001.0
2006-09-19 14:00:00,221.028,221.07,220.889,221.004,647700000.0
2006-09-19 14:15:00,221.029,221.036,220.917,221.01,844300002.0
2006-09-19 14:30:00,220.965,221.1,220.853,220.963,640900003.0
2006-09-19 14:45:00,220.93,221.131,220.845,221.039,679600000.0
2006-09-19 15:00:00,221.033,221.248,220.961,221.232,730900003.0
2006-09-19 15:15:00,221.208,221.379,221.193,221.205,764300002.0
2006-09-19 15:30:00,221.203,221.376,221.153,221.286,704700004.0
2006-09-19 15:45:00,221.263,221.331,221.136,221.192,851300001.0
2006-09-19 16:00:00,221.181,221.306,221.173,221.26,637300001.0
2006-09-19 16:15:00,221.263,221.322,221.143,221.191,837499997.0
2006-09-19 16:30:00,221.188,221.233,220.973,220.975,802300000.0
2006-09-19 16:45:00,220.956,221.048,220.828,221.037,934600005.0
2006-09-19 17:00:00,221.033,221.298,220.935,221.096,568699999.0
2006-09-19 17:15:00,221.076,221.174,220.999,221.122,762500002.0
2006-09-19 17:30:00,221.121,221.397,221.036,221.371,780100002.0
2006-09-19 17:45:00,221.396,221.435,221.172,221.362,706500001.0
2006-09-19 18:00:00,221.375,221.467,221.179,221.292,8094200007.0
2006-09-19 18:15:00,221.305,221.373,221.078,221.346,7901700012.0
2006-09-19 18:30:00,221.353,221.38,221.262,221.287,4287100003.0
2006-09-19 18:45:00,221.286,221.345,221.203,221.322,2978700008.0
2006-09-19 19:00:00,221.324,221.445,221.22,221.371,3091700003.0
2006-09-19 19:15:00,221.365,221.47,221.311,221.347,3281100003.0
2006-09-19 19:30:00,221.361,221.471,221.281,221.435,3152600004.0
2006-09-19 19:45:00,221.456,222.0,221.302,221.357,2484800002.0
2006-09-19 20:00:00,221.367,221.405,221.251,221.26,2771300006.0
2006-09-19 20:15:00,221.268,221.405,221.222,221.331,3299600003.0
2006-09-19 20:30:00,221.323,221.353,221.185,221.31,4068700000.0
2006-09-19 20:45:00,221.317,221.329,221.133,221.191,4142700009.0
2006-09-19 21:00:00,221.185,221.305,221.123,221.225,2940199997.0
2006-09-19 21:15:00,221.218,221.326,221.178,221.243,2854300001.0
2006-09-19 21:30:00,221.266,221.29,221.179,221.183,1197199999.0
2006-09-19 21:45:00,221.23,221.263,221.12,221.211,1202100001.0
2006-09-19 22:00:00,221.198,221.316,221.145,221.257,1344500004.0
2006-09-19 22:15:00,221.237,221.293,221.133,221.239,1375000003.0
2006-09-19 22:30:00,221.225,221.5,221.201,221.398,1499400000.0
2006-09-19 22:45:00,221.465,221.65,221.393,221.622,1184000000.0
2006-09-19 23:00:00,221.598,221.645,221.392,221.439,857799998.0
2006-09-19 23:15:00,221.501,221.529,221.353,221.472,832999999.0
2006-09-19 23:30:00,221.508,221.527,221.289,221.332,749300002.0
2006-09-19 23:45:00,221.325,221.41,221.156,221.345,908400002.0
2006-09-20 00:00:00,221.315,221.346,221.22,221.31,777899999.0
2006-09-20 00:15:00,221.294,221.385,221.18,221.238,776200002.0
2006-09-20 00:30:00,221.212,221.259,221.101,221.208,641499999.0
2006-09-20 00:45:00,221.187,221.256,221.124,221.209,641499998.0
2006-09-20 01:00:00,221.253,221.342,221.165,221.217,772300001.0
2006-09-20 01:15:00,221.178,221.288,221.132,221.242,821599994.0
2006-09-20 01:30:00,221.231,221.238,221.068,221.182,719499999.0
2006-09-20 01:45:00,221.151,221.151,221.029,221.113,780000000.0
2006-09-20 02:00:00,221.111,221.138,221.031,221.126,638800002.0
2006-09-20 02:15:00,221.109,221.213,221.052,221.148,739499997.0
2006-09-20 02:30:00,221.191,221.233,221.063,221.109,789799998.0
2006-09-20 02:45:00,221.093,221.101,220.867,220.922,779800002.0
2006-09-20 03:00:00,220.912,220.971,220.751,220.769,821900003.0
2006-09-20 03:15:00,220.8,220.817,220.619,220.678,744500000.0
2006-09-20 03:30:00,220.695,220.858,220.676,220.809,751499998.0
2006-09-20 03:45:00,220.779,220.845,220.739,220.759,852800003.0
2006-09-20 04:00:00,220.818,220.899,220.751,220.818,764900002.0
2006-09-20 04:15:00,220.855,220.931,220.78,220.814,768499997.0
2006-09-20 04:30:00,220.812,220.931,220.789,220.853,858199998.0
2006-09-20 04:45:00,220.862,220.925,220.817,220.91,815100001.0
2006-09-20 05:00:00,220.9,220.983,220.86,220.949,919700002.0
2006-09-20 05:15:00,220.936,221.011,220.899,220.973,1036499998.0
2006-09-20 05:30:00,220.964,221.024,220.917,220.971,758900001.0
2006-09-20 05:45:00,220.997,221.028,220.898,220.956,846299998.0
2006-09-20 06:00:00,221.011,221.022,220.868,220.887,725999997.0
2006-09-20 06:15:00,220.894,220.952,220.833,220.844,733500000.0
2006-09-20 06:30:00,220.882,220.985,220.827,220.985,710600002.0
2006-09-20 06:45:00,220.975,221.042,220.856,220.885,709400001.0
2006-09-20 07:00:00,220.906,220.926,220.675,220.757,733600002.0
2006-09-20 07:15:00,220.749,220.779,220.654,220.729,669799999.0
2006-09-20 07:30:00,220.704,220.809,220.665,220.716,829299999.0
2006-09-20 07:45:00,220.712,220.949,220.701,220.932,868200002.0
2006-09-20 08:00:00,220.91,220.91,220.657,220.686,676100004.0
2006-09-20 08:15:00,220.741,220.76,220.632,220.74,739000000.0
2006-09-20 08:30:00,220.735,220.743,220.526,220.707,754500000.0
2006-09-20 08:45:00,220.682,220.859,220.602,220.603,863500004.0
2006-09-20 09:00:00,220.586,220.624,220.408,220.464,607700001.0
2006-09-20 09:15:00,220.473,220.51,220.243,220.459,743200001.0
2006-09-20 09:30:00,220.446,220.58,220.413,220.433,628700000.0
2006-09-20 09:45:00,220.417,220.425,220.181,220.39,666399997.0
2006-09-20 10:00:00,220.386,220.489,220.335,220.376,750000001.0
2006-09-20 10:15:00,220.355,220.567,220.297,220.328,952200003.0
2006-09-20 10:30:00,220.297,220.787,220.213,220.742,937799998.0
2006-09-20 10:45:00,220.772,220.79,220.693,220.695,930000003.0
2006-09-20 11:00:00,220.705,220.838,220.636,220.743,658600002.0
2006-09-20 11:15:00,220.749,220.921,220.701,220.829,783700001.0
2006-09-20 11:30:00,220.833,221.126,220.781,221.033,841699998.0
2006-09-20 11:45:00,221.01,221.056,220.897,220.983,869599997.0
2006-09-20 12:00:00,221.001,221.158,220.947,221.027,710000002.0
2006-09-20 12:15:00,221.032,221.037,220.765,220.86,757600000.0
2006-09-20 12:30:00,220.873,220.925,220.802,220.854,790699997.0
2006-09-20 12:45:00,220.843,220.891,220.746,220.818,764500000.0
2006-09-20 13:00:00,220.809,220.955,220.765,220.955,888900001.0
2006-09-20 13:15:00,220.967,220.987,220.841,220.906,906700001.0
2006-09-20 13:30:00,220.9,220.989,220.744,220.776,735999997.0
2006-09-20 13:45:00,220.813,220.958,220.79,220.885,692599999.0
2006-09-20 14:00:00,220.87,220.888,220.758,220.835,749900002.0
2006-09-20 14:15:00,220.853,220.873,220.692,220.721,683100000.0
2006-09-20 14:30:00,220.714,220.821,220.658,220.806,719500005.0
2006-09-20 14:45:00,220.812,220.899,220.787,220.88,748799996.0
2006-09-20 15:00:00,220.881,221.306,220.873,221.227,719999999.0
2006-09-20 15:15:00,221.227,221.252,221.026,221.085,751900001.0
2006-09-20 15:30:00,221.08,221.182,221.058,221.091,663600003.0
2006-09-20 15:45:00,221.118,221.143,221.022,221.042,667900001.0
2006-09-20 16:00:00,221.049,221.233,221.049,221.068,597200001.0
2006-09-20 16:15:00,221.071,221.416,221.026,221.416,749100002.0
2006-09-20 16:30:00,221.395,221.482,221.325,221.355,765900000.0
2006-09-20 16:45:00,221.365,221.498,221.365,221.406,790499999.0
2006-09-20 17:00:00,221.408,221.523,221.34,221.368,759599999.0
2006-09-20 17:15:00,221.375,221.463,221.327,221.455,798400000.0
2006-09-20 17:30:00,221.442,221.462,221.365,221.446,732799994.0
2006-09-20 17:45:00,221.475,221.619,221.411,221.575,810299999.0
2006-09-20 18:00:00,221.572,221.599,221.459,221.519,8055099995.0
2006-09-20 18:15:00,221.534,221.546,221.377,221.421,7780199999.0
2006-09-20 18:30:00,221.433,221.512,221.379,221.464,4628900002.0
2006-09-20 18:45:00,221.456,221.53,221.381,221.46,3100900002.0
2006-09-20 19:00:00,221.445,221.506,221.388,221.442,2651099999.0
2006-09-20 19:15:00,221.444,221.501,221.384,221.472,3041099995.0
2006-09-20 19:30:00,221.458,221.549,221.399,221.478,3235600007.0
2006-09-20 19:45:00,221.485,221.609,221.431,221.579,2445199999.0
2006-09-20 20:00:00,221.597,221.755,221.357,221.529,2957700008.0
2006-09-20 20:15:00,221.504,221.95,221.441,221.728,3569200003.0
2006-09-20 20:30:00,221.75,221.769,221.52,221.604,3954200001.0
2006-09-20 20:45:00,221.623,221.685,221.541,221.662,3952900006.0
2006-09-20 21:00:00,221.682,221.894,221.61,221.843,2961800000.0
2006-09-20 21:15:00,221.842,221.856,221.704,221.746,2971700007.0
2006-09-20 21:30:00,221.761,221.778,221.573,221.616,1296300002.0
2006-09-20 21:45:00,221.6,221.709,221.554,221.684,1265400000.0
2006-09-20 22:00:00,221.634,221.682,221.502,221.596,1435200001.0
2006-09-20 22:15:00,221.612,221.802,221.583,221.786,1465999997.0
2006-09-20 22:30:00,221.783,221.88,221.671,221.815,1585099995.0
2006-09-20 22:45:00,221.818,221.828,221.727,221.74,1056900000.0
2006-09-20 23:00:00,221.716,221.718,221.517,221.556,851400003.0
2006-09-20 23:15:00,221.599,221.619,221.413,221.523,711599999.0
2006-09-20 23:30:00,221.566,221.703,221.477,221.527,713300000.0
2006-09-20 23:45:00,221.536,221.536,221.283,221.439,750199998.0
2006-09-21 00:00:00,221.42,221.449,221.287,221.405,706800004.0
2006-09-21 00:15:00,221.397,221.598,221.336,221.452,805299998.0
2006-09-21 00:30:00,221.439,221.667,221.397,221.623,664499999.0
2006-09-21 00:45:00,221.615,221.656,221.518,221.57,779199998.0
2006-09-21 01:00:00,221.603,221.637,221.499,221.616,768600003.0
2006-09-21 01:15:00,221.644,221.7,221.562,221.652,723700003.0
2006-09-21 01:30:00,221.714,221.719,221.614,221.633,740299998.0
2006-09-21 01:45:00,221.614,221.646,221.449,221.517,636399999.0
2006-09-21 02:00:00,221.531,221.602,221.474,221.558,676500003.0
2006-09-21 02:15:00,221.574,221.639,221.52,221.614,780100000.0
2006-09-21 02:30:00,221.614,221.616,221.41,221.515,733899999.0
2006-09-21 02:45:00,221.487,221.628,221.405,221.456,726400001.0
2006-09-21 03:00:00,221.512,221.639,221.461,221.562,753599998.0
2006-09-21 03:15:00,221.511,221.698,221.5,221.689,792000003.0
2006-09-21 03:30:00,221.688,221.706,221.576,221.631,806500003.0
2006-09-21 03:45:00,221.635,221.679,221.515,221.673,762099998.0
2006-09-21 04:00:00,221.643,221.677,221.57,221.606,790299999.0
2006-09-21 04:15:00,221.575,221.642,221.523,221.566,724700000.0
2006-09-21 04:30:00,221.571,221.611,221.463,221.463,678699999.0
2006-09-21 04:45:00,221.502,221.527,221.399,221.405,868199998.0
2006-09-21 05:00:00,221.447,221.492,221.328,221.392,760300001.0
2006-09-21 05:15:00,221.41,221.469,221.351,221.44,707500001.0
2006-09-21 05:30:00,221.428,221.558,221.391,221.453,754599998.0
2006-09-21 05:45:00,221.459,221.531,221.39,221.502,709900002.0
2006-09-21 06:00:00,221.516,221.534,221.372,221.427,752299999.0
2006-09-21 06:15:00,221.427,221.46,221.354,221.43,737100003.0
2006-09-21 06:30:00,221.434,221.502,221.381,221.416,667799999.0
2006-09-21 06:45:00,221.419,221.525,221.342,221.525,842900004.0
2006-09-21 07:00:00,221.537,221.58,221.386,221.522,758000001.0
2006-09-21 07:15:00,221.502,221.559,221.471,221.5,682899999.0
2006-09-21 07:30:00,221.483,221.699,221.405,221.675,692699998.0
2006-09-21 07:45:00,221.661,221.695,221.463,221.515,760099999.0
2006-09-21 08:00:00,221.528,221.573,221.412,221.477,722000000.0
2006-09-21 08:15:00,221.466,221.535,221.26,221.535,669300000.0
2006-09-21 08:30:00,221.543,221.627,221.496,221.592,845900003.0
2006-09-21 08:45:00,221.577,221.61,221.485,221.61,844200002.0
2006-09-21 09:00:00,221.611,221.673,221.524,221.548,605800000.0
2006-09-21 09:15:00,221.543,221.63,221.379,221.585,752399995.0
2006-09-21 09:30:00,221.576,221.809,221.522,221.753,805200000.0
2006-09-21 09:45:00,221.755,221.953,221.703,221.93,797200004.0
2006-09-21 10:00:00,221.943,221.963,221.769,221.815,695400000.0
2006-09-21 10:15:00,221.798,221.882,221.747,221.762,816200003.0
2006-09-21 10:30:00,221.744,221.839,221.674,221.818,817200002.0
2006-09-21 10:45:00,221.823,221.858,221.752,221.815,820600001.0
2006-09-21 11:00:00,221.848,221.893,221.765,221.858,667199999.0
2006-09-21 11:15:00,221.858,221.871,221.692,221.742,635200006.0
2006-09-21 11:30:00,221.735,221.871,221.704,221.835,836699999.0
2006-09-21 11:45:00,221.828,221.884,221.771,221.87,862000002.0
2006-09-21 12:00:00,221.884,221.926,221.799,221.857,805800002.0
2006-09-21 12:15:00,221.838,221.871,221.581,221.581,724100002.0
2006-09-21 12:30:00,221.585,221.844,221.585,221.775,678399999.0
2006-09-21 12:45:00,221.781,221.788,221.641,221.642,770900001.0
2006-09-21 13:00:00,221.617,221.784,221.521,221.772,816599997.0
2006-09-21 13:15:00,221.784,221.813,221.718,221.801,822000000.0
2006-09-21 13:30:00,221.805,221.921,221.791,221.857,911900000.0
2006-09-21 13:45:00,221.845,221.965,221.773,221.965,836000003.0
2006-09-21 14:00:00,221.951,221.967,221.831,221.915,724700001.0
2006-09-21 14:15:00,221.909,221.909,221.641,221.641,745099997.0
2006-09-21 14:30:00,221.642,221.822,221.633,221.705,802100001.0
2006-09-21 14:45:00,221.68,221.692,221.586,221.651,834600000.0
2006-09-21 15:00:00,221.644,221.673,221.544,221.632,646100000.0
2006-09-21 15:15:00,221.619,221.717,221.602,221.675,739300001.0
2006-09-21 15:30:00,221.68,221.765,221.616,221.651,742300003.0
2006-09-21 15:45:00,221.633,221.739,221.582,221.631,784600001.0
2006-09-21 16:00:00,221.635,221.751,221.575,221.615,695299999.0
2006-09-21 16:15:00,221.634,221.65,221.534,221.597,692899999.0
2006-09-21 16:30:00,221.591,221.627,221.495,221.526,969399999.0
2006-09-21 16:45:00,221.515,221.574,221.445,221.48,843800002.0
2006-09-21 17:00:00,221.443,221.576,221.387,221.44,801300001.0
2006-09-21 17:15:00,221.452,221.478,221.364,221.443,750299996.0
2006-09-21 17:30:00,221.447,221.567,221.369,221.451,625500003.0
2006-09-21 17:45:00,221.46,221.564,221.392,221.416,678300000.0
2006-09-21 18:00:00,221.457,221.731,221.386,221.714,7940199998.0
2006-09-21 18:15:00,221.715,221.746,221.507,221.683,7859900014.0
2006-09-21 18:30:00,221.685,221.688,221.442,221.587,4558399997.0
2006-09-21 18:45:00,221.589,221.616,221.448,221.539,3118100007.0
2006-09-21 19:00:00,221.525,221.599,221.368,221.434,2716600004.0
2006-09-21 19:15:00,221.435,221.589,221.403,221.456,3016600006.0
2006-09-21 19:30:00,221.45,221.535,221.384,221.489,3239600007.0
2006-09-21 19:45:00,221.488,221.545,221.307,221.348,2360100001.0
2006-09-21 20:00:00,221.359,221.447,221.107,221.241,2639600001.0
2006-09-21 20:15:00,221.256,221.358,221.195,221.339,3456500003.0
2006-09-21 20:30:00,221.338,221.401,221.199,221.332,3891300005.0
2006-09-21 20:45:00,221.34,221.404,221.216,221.232,3775700000.0
2006-09-21 21:00:00,221.24,221.29,221.126,221.165,2905900001.0
2006-09-21 21:15:00,221.162,221.218,221.048,221.104,2759600006.0
2006-09-21 21:30:00,221.119,221.302,221.119,221.213,1328200004.0
2006-09-21 21:45:00,221.223,221.29,221.179,221.223,1254800006.0
2006-09-21 22:00:00,221.214,221.311,221.172,221.258,1373399999.0
2006-09-21 22:15:00,221.275,221.343,221.207,221.266,1482600003.0
2006-09-21 22:30:00,221.318,221.33,221.112,221.174,1561000003.0
2006-09-21 22:45:00,221.17,221.386,221.091,221.301,1173400001.0
2006-09-21 23:00:00,221.308,221.348,221.119,221.196,624300003.0
2006-09-21 23:15:00,221.24,221.244,221.11,221.22,695899997.0
2006-09-21 23:30:00,221.253,221.334,221.192,221.311,723300000.0
2006-09-21 23:45:00,221.344,221.397,221.255,221.34,738500000.0
2006-09-22 00:00:00,221.372,221.372,221.243,221.243,758499995.0
2006-09-22 00:15:00,221.285,221.307,221.146,221.2,803400001.0
2006-09-22 00:30:00,221.191,221.285,221.148,221.178,769599998.0
2006-09-22 00:45:00,221.177,221.336,221.153,221.316,850099999.0
2006-09-22 01:00:00,221.322,221.414,221.244,221.303,703799998.0
2006-09-22 01:15:00,221.318,221.347,221.192,221.313,785899999.0
2006-09-22 01:30:00,221.314,221.395,221.268,221.281,714300002.0
2006-09-22 01:45:00,221.31,221.384,221.226,221.381,655000001.0
2006-09-22 02:00:00,221.367,221.477,221.244,221.276,798000004.0
2006-09-22 02:15:00,221.271,221.301,221.132,221.208,772599995.0
2006-09-22 02:30:00,221.206,221.225,221.094,221.196,722099998.0
2006-09-22 02:45:00,221.174,221.355,221.147,221.269,736000002.0
2006-09-22 03:00:00,221.262,221.39,221.25,221.308,804399999.0
2006-09-22 03:15:00,221.333,221.413,221.288,221.331,718400002.0
2006-09-22 03:30:00,221.381,221.406,221.258,221.262,779699998.0
2006-09-22 03:45:00,221.264,221.333,221.234,221.328,827700001.0
2006-09-22 04:00:00,221.333,221.396,221.267,221.392,820600002.0
2006-09-22 04:15:00,221.39,221.401,221.267,221.291,734800001.0
2006-09-22 04:30:00,221.295,221.346,221.25,221.302,761400001.0
2006-09-22 04:45:00,221.273,221.384,221.265,221.37,875100003.0
2006-09-22 05:00:00,221.374,221.403,221.301,221.303,912000000.0
2006-09-22 05:15:00,221.371,221.394,221.194,221.329,727599996.0
2006-09-22 05:30:00,221.385,221.435,221.303,221.411,688299995.0
2006-09-22 05:45:00,221.4,221.418,221.303,221.341,729599999.0
2006-09-22 06:00:00,221.387,221.403,221.26,221.369,686099998.0
2006-09-22 06:15:00,221.339,221.384,221.233,221.327,721900001.0
2006-09-22 06:30:00,221.342,221.399,221.295,221.35,677799998.0
2006-09-22 06:45:00,221.344,221.37,221.236,221.28,673500000.0
2006-09-22 07:00:00,221.253,221.289,221.115,221.217,659799998.0
2006-09-22 07:15:00,221.24,221.288,221.174,221.242,796600001.0
2006-09-22 07:30:00,221.243,221.31,221.206,221.31,665100001.0
2006-09-22 07:45:00,221.331,221.394,221.238,221.371,795000001.0
2006-09-22 08:00:00,221.376,221.419,221.307,221.398,650100003.0
2006-09-22 08:15:00,221.422,221.51,221.367,221.478,728400002.0
2006-09-22 08:30:00,221.49,221.796,221.441,221.711,802800003.0
2006-09-22 08:45:00,221.689,221.807,221.661,221.738,755099999.0
2006-09-22 09:00:00,221.742,221.831,221.669,221.714,739000001.0
2006-09-22 09:15:00,221.744,221.919,221.67,221.862,723299998.0
2006-09-22 09:30:00,221.835,221.835,221.688,221.728,664100001.0
2006-09-22 09:45:00,221.721,221.771,221.688,221.771,780300004.0
2006-09-22 10:00:00,221.784,221.838,221.742,221.796,715000000.0
2006-09-22 10:15:00,221.79,221.814,221.558,221.634,838000001.0
2006-09-22 10:30:00,221.645,221.656,221.492,221.597,779599999.0
2006-09-22 10:45:00,221.636,221.687,221.569,221.67,706499999.0
2006-09-22 11:00:00,221.678,221.868,221.615,221.637,729099998.0
2006-09-22 11:15:00,221.617,221.665,221.487,221.568,601000001.0
2006-09-22 11:30:00,221.58,221.619,221.352,221.477,779599996.0
2006-09-22 11:45:00,221.481,221.55,221.409,221.525,806200000.0
2006-09-22 12:00:00,221.541,221.565,221.408,221.442,732900001.0
2006-09-22 12:15:00,221.439,221.492,221.352,221.352,733099996.0
2006-09-22 12:30:00,221.346,221.576,221.33,221.539,902599996.0
2006-09-22 12:45:00,221.552,221.552,221.409,221.5,765199998.0
2006-09-22 13:00:00,221.491,221.491,221.223,221.237,873300002.0
2006-09-22 13:15:00,221.225,221.311,221.125,221.18,764200000.0
2006-09-22 13:30:00,221.164,221.22,221.108,221.19,796600002.0
2006-09-22 13:45:00,221.166,221.172,220.957,221.072,693299999.0
2006-09-22 14:00:00,221.072,221.101,220.944,220.985,722499998.0
2006-09-22 14:15:00,221.008,221.051,220.96,221.014,834699997.0
2006-09-22 14:30:00,220.995,221.083,220.935,221.039,751200000.0
2006-09-22 14:45:00,221.026,221.072,220.886,220.886,735700000.0
2006-09-22 15:00:00,220.902,221.128,220.902,221.07,752800004.0
2006-09-22 15:15:00,221.058,221.137,220.947,221.129,724300001.0
2006-09-22 15:30:00,221.126,221.181,221.021,221.073,760000003.0
2006-09-22 15:45:00,221.027,221.188,221.002,221.18,692299999.0
2006-09-22 16:00:00,221.167,221.353,221.158,221.313,593000002.0
2006-09-22 16:15:00,221.32,221.498,221.311,221.409,745900002.0
2006-09-22 16:30:00,221.389,221.421,221.301,221.348,879700004.0
2006-09-22 16:45:00,221.333,221.401,221.31,221.36,859999999.0
2006-09-22 17:00:00,221.351,221.482,221.304,221.464,790799998.0
2006-09-22 17:15:00,221.445,221.546,221.379,221.438,780499999.0
2006-09-22 17:30:00,221.452,221.468,221.314,221.321,714300002.0
2006-09-22 17:45:00,221.313,221.409,221.299,221.364,644799999.0
2006-09-22 18:00:00,221.362,221.381,221.234,221.267,8060500004.0
2006-09-22 18:15:00,221.268,221.307,221.197,221.293,7611700024.0
2006-09-22 18:30:00,221.28,221.325,221.189,221.269,4261999998.0
2006-09-22 18:45:00,221.255,221.286,221.148,221.248,2927400003.0
2006-09-22 19:00:00,221.228,221.375,221.188,221.317,2988899997.0
2006-09-22 19:15:00,221.335,221.474,221.274,221.385,3153900004.0
2006-09-22 19:30:00,221.386,221.436,221.323,221.39,3324299995.0
2006-09-22 19:45:00,221.405,221.491,221.362,221.415,2487399998.0
2006-09-22 20:00:00,221.454,221.468,221.338,221.425,2991300005.0
2006-09-22 20:15:00,221.424,221.427,221.264,221.389,3561499999.0
2006-09-22 20:30:00,221.399,221.414,221.245,221.321,3920200001.0
2006-09-22 20:45:00,221.325,221.39,221.222,221.314,3842600007.0
2006-09-22 21:00:00,221.316,221.395,221.262,221.328,2994700001.0
2006-09-22 21:15:00,221.345,221.407,221.304,221.364,3079799999.0
2006-09-22 21:30:00,221.339,221.452,221.29,221.431,1442000005.0
2006-09-22 21:45:00,221.433,221.468,221.362,221.459,1283099997.0
2006-09-22 22:00:00,221.433,221.458,221.318,221.38,1487399998.0
2006-09-22 22:15:00,221.377,221.425,221.316,221.397,1482500000.0
2006-09-22 22:30:00,221.381,221.473,221.365,221.436,1462600004.0
2006-09-22 22:45:00,221.448,221.463,221.315,221.42,1204299999.0
2006-09-24 23:00:00,221.703,221.703,221.176,221.213,720799999.0
2006-09-24 23:15:00,221.206,221.226,221.176,221.197,740199998.0
2006-09-24 23:30:00,221.227,221.336,220.917,221.306,698999998.0
2006-09-24 23:45:00,221.309,221.323,221.25,221.31,657200001.0
2006-09-25 00:00:00,221.312,221.425,221.265,221.415,733500001.0
2006-09-25 00:15:00,221.425,221.466,221.394,221.398,826900000.0
2006-09-25 00:30:00,221.423,221.498,221.394,221.493,649399999.0
2006-09-25 00:45:00,221.467,221.526,221.442,221.487,829600001.0
2006-09-25 01:00:00,221.526,221.531,221.41,221.484,733699999.0
2006-09-25 01:15:00,221.48,221.514,221.4,221.443,842500001.0
2006-09-25 01:30:00,221.463,221.472,221.356,221.44,640499999.0
2006-09-25 01:45:00,221.458,221.561,221.434,221.513,735299999.0
2006-09-25 02:00:00,221.518,221.687,221.469,221.632,761299999.0
2006-09-25 02:15:00,221.646,221.65,221.535,221.561,722699999.0
2006-09-25 02:30:00,221.593,221.645,221.523,221.605,764399997.0
2006-09-25 02:45:00,221.592,221.629,221.477,221.55,775100004.0
2006-09-25 03:00:00,221.557,221.65,221.465,221.512,736299997.0
2006-09-25 03:15:00,221.519,221.534,221.392,221.515,762800000.0
2006-09-25 03:30:00,221.49,221.572,221.454,221.493,803000005.0
2006-09-25 03:45:00,221.515,221.515,221.33,221.432,796799998.0
2006-09-25 04:00:00,221.422,221.51,221.37,221.507,792199999.0
2006-09-25 04:15:00,221.517,221.521,221.412,221.435,682700002.0
2006-09-25 04:30:00,221.433,221.493,221.391,221.467,661200000.0
2006-09-25 04:45:00,221.457,221.489,221.346,221.403,813599999.0
2006-09-25 05:00:00,221.426,221.459,221.313,221.406,972699998.0
2006-09-25 05:15:00,221.429,221.491,221.371,221.423,711500000.0
2006-09-25 05:30:00,221.433,221.441,221.35,221.408,778700006.0
2006-09-25 05:45:00,221.41,221.496,221.377,221.465,721299999.0
2006-09-25 06:00:00,221.474,221.504,221.374,221.446,729900001.0
2006-09-25 06:15:00,221.482,221.535,221.382,221.461,791799997.0
2006-09-25 06:30:00,221.461,221.477,221.401,221.469,780400003.0
2006-09-25 06:45:00,221.472,221.555,221.45,221.515,730600000.0
2006-09-25 07:00:00,221.516,221.526,221.431,221.495,813799999.0
2006-09-25 07:15:00,221.496,221.549,221.43,221.493,761400003.0
2006-09-25 07:30:00,221.501,221.546,221.41,221.432,703300001.0
2006-09-25 07:45:00,221.442,221.505,221.394,221.462,812500003.0
2006-09-25 08:00:00,221.452,221.576,221.416,221.536,763400003.0
2006-09-25 08:15:00,221.552,221.579,221.446,221.575,753900002.0
2006-09-25 08:30:00,221.576,221.737,221.516,221.566,723600003.0
2006-09-25 08:45:00,221.556,221.6,221.414,221.431,771099998.0
2006-09-25 09:00:00,221.415,221.437,221.193,221.364,584799998.0
2006-09-25 09:15:00,221.378,221.476,221.264,221.285,708200000.0
2006-09-25 09:30:00,221.307,221.311,221.103,221.212,680200001.0
2006-09-25 09:45:00,221.206,221.341,221.169,221.195,718000000.0
2006-09-25 10:00:00,221.21,221.492,221.191,221.443,651900004.0
2006-09-25 10:15:00,221.44,221.455,221.32,221.44,918000002.0
2006-09-25 10:30:00,221.41,221.578,221.402,221.535,898100000.0
2006-09-25 10:45:00,221.553,221.614,221.501,221.501,829499999.0
2006-09-25 11:00:00,221.48,221.536,221.375,221.458,812199996.0
2006-09-25 11:15:00,221.477,221.738,221.477,221.72,761099997.0
2006-09-25 11:30:00,221.715,221.843,221.692,221.775,813900003.0
2006-09-25 11:45:00,221.775,221.873,221.763,221.787,794599995.0
2006-09-25 12:00:00,221.813,221.939,221.794,221.885,798399998.0
2006-09-25 12:15:00,221.895,222.022,221.824,221.976,730500001.0
2006-09-25 12:30:00,221.97,222.052,221.909,222.011,785299998.0
2006-09-25 12:45:00,221.988,221.988,221.824,221.895,774300002.0
2006-09-25 13:00:00,221.887,221.96,221.831,221.908,747300003.0
2006-09-25 13:15:00,221.884,221.899,221.736,221.787,757100004.0
2006-09-25 13:30:00,221.778,221.868,221.748,221.854,748300000.0
2006-09-25 13:45:00,221.817,221.869,221.775,221.793,713999998.0
2006-09-25 14:00:00,221.767,221.805,221.572,221.595,626100000.0
2006-09-25 14:15:00,221.612,221.63,221.402,221.484,754699999.0
2006-09-25 14:30:00,221.484,221.615,221.467,221.589,867400003.0
2006-09-25 14:45:00,221.584,221.632,221.482,221.606,650399999.0
2006-09-25 15:00:00,221.628,221.701,221.595,221.643,760399998.0
2006-09-25 15:15:00,221.649,221.775,221.598,221.636,758299997.0
2006-09-25 15:30:00,221.64,221.776,221.616,221.735,836800000.0
2006-09-25 15:45:00,221.738,221.759,221.546,221.555,780600002.0
2006-09-25 16:00:00,221.483,221.855,221.429,221.735,599900003.0
2006-09-25 16:15:00,221.747,221.759,221.502,221.536,739000001.0
2006-09-25 16:30:00,221.502,221.502,221.311,221.343,906400004.0
2006-09-25 16:45:00,221.349,221.389,221.181,221.2,755400003.0
2006-09-25 17:00:00,221.209,221.285,221.185,221.187,736900004.0
2006-09-25 17:15:00,221.185,221.295,221.089,221.156,653100001.0
2006-09-25 17:30:00,221.177,221.28,221.08,221.115,666399998.0
2006-09-25 17:45:00,221.127,221.205,221.032,221.175,792700004.0
2006-09-25 18:00:00,221.2,221.389,221.197,221.337,7890800003.0
2006-09-25 18:15:00,221.353,221.376,221.274,221.326,7823800000.0
2006-09-25 18:30:00,221.34,221.389,221.28,221.387,4670300000.0
2006-09-25 18:45:00,221.397,221.474,221.337,221.471,3130700001.0
2006-09-25 19:00:00,221.468,221.485,221.369,221.459,2772699998.0
2006-09-25 19:15:00,221.463,221.478,221.341,221.446,3199700001.0
2006-09-25 19:30:00,221.438,221.476,221.358,221.426,3455200000.0
2006-09-25 19:45:00,221.404,221.617,221.382,221.543,2487300000.0
2006-09-25 20:00:00,221.551,221.573,221.394,221.452,2844600004.0
2006-09-25 20:15:00,221.466,221.497,221.374,221.39,3839899992.0
2006-09-25 20:30:00,221.44,221.475,221.374,221.447,4120700004.0
2006-09-25 20:45:00,221.438,221.494,221.37,221.404,3737399998.0
2006-09-25 21:00:00,221.406,221.541,221.396,221.472,2933299999.0
2006-09-25 21:15:00,221.473,221.549,221.395,221.449,3020800004.0
2006-09-25 21:30:00,221.457,221.508,221.438,221.46,1392000003.0
2006-09-25 21:45:00,221.477,221.491,221.323,221.403,1179500004.0
2006-09-25 22:00:00,221.399,221.464,221.352,221.437,1484500004.0
2006-09-25 22:15:00,221.431,221.456,221.305,221.358,1559300004.0
2006-09-25 22:30:00,221.334,221.455,221.289,221.339,1476700001.0
2006-09-25 22:45:00,221.347,221.489,221.305,221.47,1137500005.0
2006-09-25 23:00:00,221.458,221.499,221.396,221.426,722599997.0
2006-09-25 23:15:00,221.445,221.467,221.321,221.396,699500001.0
2006-09-25 23:30:00,221.38,221.434,221.321,221.394,804200000.0
2006-09-25 23:45:00,221.398,221.443,221.364,221.392,716700000.0
2006-09-26 00:00:00,221.427,221.489,221.359,221.388,765000001.0
2006-09-26 00:15:00,221.349,221.372,221.231,221.279,831199998.0
2006-09-26 00:30:00,221.284,221.335,221.239,221.295,709800000.0
2006-09-26 00:45:00,221.299,221.358,221.258,221.304,665699999.0
2006-09-26 01:00:00,221.336,221.471,221.255,221.366,825199996.0
2006-09-26 01:15:00,221.38,221.453,221.257,221.302,822599995.0
2006-09-26 01:30:00,221.291,221.305,221.166,221.17,737699999.0
2006-09-26 01:45:00,221.146,221.347,221.082,221.236,730599999.0
2006-09-26 02:00:00,221.242,221.485,221.198,221.477,730700000.0
2006-09-26 02:15:00,221.486,221.52,221.398,221.463,919400000.0
2006-09-26 02:30:00,221.44,221.481,221.355,221.38,732399999.0
2006-09-26 02:45:00,221.405,221.451,221.234,221.383,716000003.0
2006-09-26 03:00:00,221.378,221.378,221.163,221.272,826900003.0
2006-09-26 03:15:00,221.323,221.334,221.198,221.24,727500000.0
2006-09-26 03:30:00,221.221,221.289,221.15,221.249,834400004.0
2006-09-26 03:45:00,221.256,221.273,221.107,221.175,728299999.0
2006-09-26 04:00:00,221.172,221.238,221.124,221.221,773099998.0
2006-09-26 04:15:00,221.209,221.255,221.057,221.085,715200001.0
2006-09-26 04:30:00,221.115,221.173,221.071,221.163,606900001.0
2006-09-26 04:45:00,221.138,221.254,221.122,221.211,726100002.0
2006-09-26 05:00:00,221.217,221.324,221.143,221.277,835800000.0
2006-09-26 05:15:00,221.278,221.461,221.237,221.425,756099999.0
2006-09-26 05:30:00,221.436,221.448,221.297,221.365,642100001.0
2006-09-26 05:45:00,221.379,221.396,221.284,221.293,702700001.0
2006-09-26 06:00:00,221.317,221.442,221.31,221.38,710900001.0
2006-09-26 06:15:00,221.432,221.477,221.366,221.403,766900001.0
2006-09-26 06:30:00,221.415,221.484,221.307,221.32,757700001.0
2006-09-26 06:45:00,221.365,221.38,221.247,221.323,704100000.0
2006-09-26 07:00:00,221.324,221.432,221.252,221.398,714900000.0
2006-09-26 07:15:00,221.403,221.495,221.34,221.465,767700004.0
2006-09-26 07:30:00,221.435,221.518,221.418,221.436,845300000.0
2006-09-26 07:45:00,221.484,221.564,221.432,221.52,925200002.0
2006-09-26 08:00:00,221.517,221.557,221.323,221.337,686100003.0
2006-09-26 08:15:00,221.303,221.335,221.149,221.279,771099999.0
2006-09-26 08:30:00,221.277,221.308,220.997,221.049,820300001.0
2006-09-26 08:45:00,221.06,221.129,220.907,220.907,713100004.0
2006-09-26 09:00:00,220.864,220.942,220.756,220.891,751400001.0
2006-09-26 09:15:00,220.896,221.02,220.859,221.012,802099999.0
2006-09-26 09:30:00,221.001,221.035,220.832,220.902,755999997.0
2006-09-26 09:45:00,220.912,221.032,220.842,221.01,682099998.0
2006-09-26 10:00:00,221.033,221.145,220.865,220.87,635800003.0
2006-09-26 10:15:00,220.884,220.905,220.777,220.817,741400001.0
2006-09-26 10:30:00,220.812,220.901,220.754,220.815,898400002.0
2006-09-26 10:45:00,220.814,220.962,220.728,220.85,689499999.0
2006-09-26 11:00:00,220.846,220.863,220.725,220.85,682099997.0
2006-09-26 11:15:00,220.854,220.884,220.676,220.738,637000000.0
2006-09-26 11:30:00,220.737,220.747,220.592,220.649,817500000.0
2006-09-26 11:45:00,220.636,220.668,220.507,220.636,729400001.0
2006-09-26 12:00:00,220.643,220.694,220.448,220.479,793600002.0
2006-09-26 12:15:00,220.469,220.64,220.461,220.568,796200002.0
2006-09-26 12:30:00,220.564,220.736,220.543,220.653,812800002.0
2006-09-26 12:45:00,220.647,220.937,220.581,220.937,741400000.0
2006-09-26 13:00:00,220.934,220.968,220.83,220.894,706700001.0
2006-09-26 13:15:00,220.908,220.945,220.759,220.797,754400001.0
2006-09-26 13:30:00,220.796,220.811,220.54,220.548,708300000.0
2006-09-26 13:45:00,220.516,220.735,220.482,220.72,634999999.0
2006-09-26 14:00:00,220.73,220.956,220.715,220.786,903299997.0
2006-09-26 14:15:00,220.799,220.834,220.687,220.79,754300001.0
2006-09-26 14:30:00,220.781,220.844,220.66,220.795,724399998.0
2006-09-26 14:45:00,220.797,220.904,220.745,220.877,664300000.0
2006-09-26 15:00:00,220.884,220.898,220.78,220.83,669699998.0
2006-09-26 15:15:00,220.831,220.96,220.756,220.939,680600000.0
2006-09-26 15:30:00,220.945,221.102,220.9,221.034,698399998.0
2006-09-26 15:45:00,221.007,221.09,220.765,220.765,734200002.0
2006-09-26 16:00:00,220.765,221.406,220.764,221.406,816999995.0
2006-09-26 16:15:00,221.407,221.536,221.339,221.493,737400004.0
2006-09-26 16:30:00,221.492,221.802,221.489,221.735,798100002.0
2006-09-26 16:45:00,221.766,221.911,221.765,221.765,821400003.0
2006-09-26 17:00:00,221.756,221.947,221.735,221.947,640799997.0
2006-09-26 17:15:00,221.964,221.988,221.817,221.889,626599998.0
2006-09-26 17:30:00,221.875,221.974,221.748,221.8,844999999.0
2006-09-26 17:45:00,221.801,221.976,221.744,221.976,839199999.0
2006-09-26 18:00:00,221.979,222.154,221.878,222.119,7808700004.0
2006-09-26 18:15:00,222.126,222.126,221.903,222.009,7468800007.0
2006-09-26 18:30:00,222.021,222.056,221.889,222.013,4365200000.0
2006-09-26 18:45:00,222.045,222.147,221.954,222.085,3133200000.0
2006-09-26 19:00:00,222.082,222.116,221.99,222.079,3091400002.0
2006-09-26 19:15:00,222.091,222.091,221.955,222.038,2965500006.0
2006-09-26 19:30:00,222.019,222.066,221.968,222.015,3216499996.0
2006-09-26 19:45:00,222.021,222.062,221.917,222.013,2474300000.0
2006-09-26 20:00:00,222.015,222.107,221.942,222.085,2722200005.0
2006-09-26 20:15:00,222.078,222.207,222.025,222.095,3584700004.0
2006-09-26 20:30:00,222.102,222.161,221.954,222.002,4109499997.0
2006-09-26 20:45:00,222.009,222.01,221.859,222.01,3980499999.0
2006-09-26 21:00:00,222.01,222.01,221.872,221.939,2915299999.0
2006-09-26 21:15:00,221.948,222.05,221.861,222.021,2855800003.0
2006-09-26 21:30:00,222.032,222.032,221.879,221.963,1443900008.0
2006-09-26 21:45:00,221.949,221.996,221.868,221.889,1225000001.0
2006-09-26 22:00:00,221.878,221.918,221.798,221.87,1325800001.0
2006-09-26 22:15:00,221.866,221.919,221.698,221.795,1620000000.0
2006-09-26 22:30:00,221.778,221.864,221.717,221.783,1592499998.0
2006-09-26 22:45:00,221.805,221.856,221.721,221.795,1141200001.0
2006-09-26 23:00:00,221.779,221.792,221.655,221.783,684200000.0
2006-09-26 23:15:00,221.788,221.805,221.693,221.751,817599999.0
2006-09-26 23:30:00,221.783,221.811,221.69,221.72,656700000.0
2006-09-26 23:45:00,221.73,221.82,221.711,221.78,744299995.0
2006-09-27 00:00:00,221.824,221.9,221.766,221.855,803599996.0
2006-09-27 00:15:00,221.849,221.94,221.838,221.918,755400000.0
2006-09-27 00:30:00,221.917,221.934,221.841,221.933,777000001.0
2006-09-27 00:45:00,221.933,221.959,221.867,221.912,666900001.0
2006-09-27 01:00:00,221.947,221.947,221.725,221.725,777499997.0
2006-09-27 01:15:00,221.738,221.796,221.629,221.758,640299997.0
2006-09-27 01:30:00,221.755,221.817,221.686,221.8,614300000.0
2006-09-27 01:45:00,221.813,221.886,221.745,221.854,864500004.0
2006-09-27 02:00:00,221.861,221.885,221.755,221.842,841600003.0
2006-09-27 02:15:00,221.84,221.881,221.765,221.804,845200001.0
2006-09-27 02:30:00,221.806,221.84,221.741,221.84,690799999.0
2006-09-27 02:45:00,221.805,221.85,221.585,221.629,839400001.0
2006-09-27 03:00:00,221.602,221.707,221.53,221.689,696799998.0
2006-09-27 03:15:00,221.702,221.721,221.504,221.504,760400000.0
2006-09-27 03:30:00,221.537,221.628,221.471,221.514,738900001.0
2006-09-27 03:45:00,221.493,221.597,221.462,221.498,784100001.0
2006-09-27 04:00:00,221.509,221.641,221.493,221.588,779300002.0
2006-09-27 04:15:00,221.613,221.706,221.568,221.612,722899999.0
2006-09-27 04:30:00,221.608,221.644,221.536,221.589,723900002.0
2006-09-27 04:45:00,221.591,221.635,221.527,221.592,769600000.0
2006-09-27 05:00:00,221.587,221.704,221.56,221.693,714299998.0
2006-09-27 05:15:00,221.7,221.762,221.632,221.731,748099998.0
2006-09-27 05:30:00,221.727,221.773,221.679,221.768,777200001.0
2006-09-27 05:45:00,221.787,221.828,221.697,221.828,805400001.0
2006-09-27 06:00:00,221.812,221.875,221.751,221.785,768799996.0
2006-09-27 06:15:00,221.826,221.922,221.789,221.86,758699999.0
2006-09-27 06:30:00,221.852,221.869,221.759,221.817,761400002.0
2006-09-27 06:45:00,221.829,221.864,221.73,221.855,781900000.0
2006-09-27 07:00:00,221.825,221.853,221.734,221.802,777700003.0
2006-09-27 07:15:00,221.785,221.841,221.737,221.796,754200002.0
2006-09-27 07:30:00,221.774,221.802,221.67,221.72,850700000.0
2006-09-27 07:45:00,221.74,221.752,221.627,221.672,825200002.0
2006-09-27 08:00:00,221.691,221.723,221.482,221.497,740699998.0
2006-09-27 08:15:00,221.521,221.646,221.442,221.494,767900002.0
2006-09-27 08:30:00,221.503,221.631,221.464,221.505,880399999.0
2006-09-27 08:45:00,221.506,221.639,221.462,221.565,695000001.0
2006-09-27 09:00:00,221.579,221.782,221.579,221.705,588500001.0
2006-09-27 09:15:00,221.706,221.729,221.627,221.671,784900002.0
2006-09-27 09:30:00,221.662,221.694,221.566,221.627,664999998.0
2006-09-27 09:45:00,221.577,221.682,221.433,221.433,705699999.0
2006-09-27 10:00:00,221.453,221.576,221.359,221.516,772900000.0
2006-09-27 10:15:00,221.505,221.505,221.298,221.375,871500005.0
2006-09-27 10:30:00,221.348,221.426,221.107,221.174,817100000.0
2006-09-27 10:45:00,221.187,221.192,221.002,221.162,761699999.0
2006-09-27 11:00:00,221.172,221.355,221.103,221.355,687400002.0
2006-09-27 11:15:00,221.375,221.631,221.307,221.541,812300004.0
2006-09-27 11:30:00,221.514,221.603,221.355,221.5,921700000.0
2006-09-27 11:45:00,221.493,221.605,221.446,221.58,743799997.0
2006-09-27 12:00:00,221.595,221.618,221.538,221.585,779599998.0
2006-09-27 12:15:00,221.586,221.786,221.486,221.765,763399999.0
2006-09-27 12:30:00,221.765,221.781,221.513,221.618,778499999.0
2006-09-27 12:45:00,221.627,221.763,221.553,221.742,769100000.0
2006-09-27 13:00:00,221.71,221.859,221.71,221.832,794100001.0
2006-09-27 13:15:00,221.825,221.929,221.786,221.798,791400002.0
2006-09-27 13:30:00,221.785,222.0,221.765,222.0,726100001.0
2006-09-27 13:45:00,221.976,221.985,221.858,221.971,726099999.0
2006-09-27 14:00:00,221.966,222.01,221.818,221.872,724899997.0
2006-09-27 14:15:00,221.878,221.878,221.666,221.778,668199998.0
2006-09-27 14:30:00,221.565,221.808,221.508,221.555,813599998.0
2006-09-27 14:45:00,221.539,221.672,221.462,221.6,790000002.0
2006-09-27 15:00:00,221.589,221.729,221.585,221.668,679500003.0
2006-09-27 15:15:00,221.675,221.683,221.467,221.51,841900000.0
2006-09-27 15:30:00,221.526,221.738,221.471,221.646,702999998.0
2006-09-27 15:45:00,221.66,221.78,221.613,221.689,765100002.0
2006-09-27 16:00:00,221.669,221.813,221.513,221.742,686400004.0
2006-09-27 16:15:00,221.752,221.771,221.52,221.549,796699997.0
2006-09-27 16:30:00,221.545,221.659,221.487,221.641,828200002.0
2006-09-27 16:45:00,221.617,221.679,221.585,221.585,795299997.0
2006-09-27 17:00:00,221.563,221.621,221.511,221.579,671700000.0
2006-09-27 17:15:00,221.589,221.623,221.466,221.62,746200008.0
2006-09-27 17:30:00,221.608,221.658,221.512,221.581,730999999.0
2006-09-27 17:45:00,221.614,221.715,221.566,221.671,807699997.0
2006-09-27 18:00:00,221.687,222.001,221.67,221.971,8154500013.0
2006-09-27 18:15:00,221.978,222.03,221.849,221.892,7778500001.0
2006-09-27 18:30:00,221.889,221.889,221.728,221.792,4559099995.0
2006-09-27 18:45:00,221.795,221.979,221.759,221.885,3329399995.0
2006-09-27 19:00:00,221.872,222.013,221.843,221.99,2978399993.0
2006-09-27 19:15:00,221.993,221.993,221.845,221.904,3038800001.0
2006-09-27 19:30:00,221.868,221.955,221.807,221.87,3082400007.0
2006-09-27 19:45:00,221.87,221.898,221.779,221.845,2438799996.0
2006-09-27 20:00:00,221.845,221.864,221.754,221.832,2806799997.0
2006-09-27 20:15:00,221.873,221.987,221.829,221.945,3389300000.0
2006-09-27 20:30:00,221.973,221.989,221.786,221.923,4079700004.0
2006-09-27 20:45:00,221.898,221.935,221.799,221.842,3857999998.0
2006-09-27 21:00:00,221.843,221.866,221.726,221.792,2977800006.0
2006-09-27 21:15:00,221.797,221.887,221.762,221.867,2821399999.0
2006-09-27 21:30:00,221.861,221.93,221.824,221.88,1322999999.0
2006-09-27 21:45:00,221.884,221.912,221.814,221.852,1268599999.0
2006-09-27 22:00:00,221.857,221.909,221.752,221.818,1426200002.0
2006-09-27 22:15:00,221.83,221.856,221.792,221.84,1392299999.0
2006-09-27 22:30:00,221.837,221.933,221.82,221.879,1449199998.0
2006-09-27 22:45:00,221.891,221.925,221.823,221.918,1002900001.0
2006-09-27 23:00:00,221.902,221.918,221.718,221.864,826200001.0
2006-09-27 23:15:00,221.842,221.923,221.805,221.838,810300005.0
2006-09-27 23:30:00,221.903,221.92,221.795,221.875,683800002.0
2006-09-27 23:45:00,221.861,221.889,221.776,221.817,851100001.0
2006-09-28 00:00:00,221.837,221.837,221.709,221.768,830500004.0
2006-09-28 00:15:00,221.762,221.797,221.648,221.713,737900004.0
2006-09-28 00:30:00,221.733,221.782,221.645,221.677,649700002.0
2006-09-28 00:45:00,221.726,221.86,221.699,221.832,651400002.0
2006-09-28 01:00:00,221.817,221.929,221.786,221.832,871300000.0
2006-09-28 01:15:00,221.898,221.967,221.783,221.824,745100001.0
2006-09-28 01:30:00,221.839,221.914,221.751,221.881,794100000.0
2006-09-28 01:45:00,221.904,222.143,221.853,221.925,744100000.0
2006-09-28 02:00:00,221.931,221.983,221.815,221.945,657500000.0
2006-09-28 02:15:00,221.95,222.071,221.924,222.042,708500002.0
2006-09-28 02:30:00,222.037,222.048,221.856,221.915,765799999.0
2006-09-28 02:45:00,221.892,222.034,221.827,222.023,738700000.0
2006-09-28 03:00:00,221.996,222.01,221.877,221.912,709099999.0
2006-09-28 03:15:00,221.92,221.956,221.846,221.934,687599999.0
2006-09-28 03:30:00,221.92,222.032,221.893,221.996,837500001.0
2006-09-28 03:45:00,221.992,222.149,221.947,222.146,829100004.0
2006-09-28 04:00:00,222.139,222.147,221.965,222.015,765900002.0
2006-09-28 04:15:00,222.022,222.035,221.876,221.907,674900000.0
2006-09-28 04:30:00,221.929,221.932,221.733,221.743,765300003.0
2006-09-28 04:45:00,221.763,221.8,221.658,221.785,783900000.0
2006-09-28 05:00:00,221.79,221.823,221.671,221.727,723799999.0
2006-09-28 05:15:00,221.713,221.873,221.667,221.812,770600002.0
2006-09-28 05:30:00,221.836,221.875,221.737,221.791,779599998.0
2006-09-28 05:45:00,221.82,221.83,221.684,221.774,740700003.0
2006-09-28 06:00:00,221.746,221.79,221.696,221.722,791700001.0
2006-09-28 06:15:00,221.731,221.801,221.675,221.715,781200002.0
2006-09-28 06:30:00,221.727,221.852,221.643,221.804,825400004.0
2006-09-28 06:45:00,221.838,221.927,221.761,221.863,790900000.0
2006-09-28 07:00:00,221.869,221.918,221.775,221.793,833500000.0
2006-09-28 07:15:00,221.804,221.81,221.676,221.7,811400000.0
2006-09-28 07:30:00,221.763,221.858,221.74,221.767,711300000.0
2006-09-28 07:45:00,221.767,221.805,221.681,221.79,850700002.0
2006-09-28 08:00:00,221.815,221.995,221.656,221.7,683200000.0
2006-09-28 08:15:00,221.699,221.706,221.533,221.575,703500001.0
2006-09-28 08:30:00,221.57,221.689,221.503,221.518,873200002.0
2006-09-28 08:45:00,221.497,221.509,221.346,221.375,721400001.0
2006-09-28 09:00:00,221.389,221.389,221.157,221.344,735800000.0
2006-09-28 09:15:00,221.368,221.446,221.294,221.34,662800000.0
2006-09-28 09:30:00,221.336,221.349,221.166,221.215,705200002.0
2006-09-28 09:45:00,221.231,221.333,221.166,221.217,727500000.0
2006-09-28 10:00:00,221.219,221.344,221.131,221.28,757400002.0
2006-09-28 10:15:00,221.266,221.356,221.053,221.149,648899999.0
2006-09-28 10:30:00,221.151,221.223,221.092,221.112,895400003.0
2006-09-28 10:45:00,221.124,221.192,221.071,221.127,684100001.0
2006-09-28 11:00:00,221.127,221.186,220.748,220.899,794499997.0
2006-09-28 11:15:00,220.894,220.894,220.665,220.741,734000000.0
2006-09-28 11:30:00,220.751,220.954,220.739,220.843,756700004.0
2006-09-28 11:45:00,220.842,221.083,220.84,220.986,783600000.0
2006-09-28 12:00:00,220.997,221.092,220.955,221.044,770800002.0
2006-09-28 12:15:00,221.035,221.038,220.889,220.926,675599999.0
2006-09-28 12:30:00,220.916,221.126,220.914,221.109,894100000.0
2006-09-28 12:45:00,221.127,221.169,220.987,220.994,797999999.0
2006-09-28 13:00:00,220.97,220.994,220.842,220.864,793599999.0
2006-09-28 13:15:00,220.862,220.88,220.643,220.758,698699999.0
2006-09-28 13:30:00,220.745,220.795,220.7,220.79,726600001.0
2006-09-28 13:45:00,220.779,220.861,220.7,220.788,843999999.0
2006-09-28 14:00:00,220.787,220.904,220.739,220.834,712999996.0
2006-09-28 14:15:00,220.835,220.941,220.64,220.64,817900002.0
2006-09-28 14:30:00,220.555,220.988,220.555,220.942,707300000.0
2006-09-28 14:45:00,220.945,221.019,220.819,220.871,700600002.0
2006-09-28 15:00:00,220.888,221.014,220.876,220.985,723499997.0
2006-09-28 15:15:00,220.994,221.082,220.94,221.028,660700002.0
2006-09-28 15:30:00,221.025,221.025,220.889,220.904,744100000.0
2006-09-28 15:45:00,220.893,220.935,220.782,220.902,713900001.0
2006-09-28 16:00:00,220.855,220.86,220.73,220.803,685600000.0
2006-09-28 16:15:00,220.809,220.945,220.793,220.84,608099996.0
2006-09-28 16:30:00,220.822,220.861,220.733,220.747,764200001.0
2006-09-28 16:45:00,220.746,220.851,220.68,220.777,847700004.0
2006-09-28 17:00:00,220.758,220.831,220.7,220.775,861699996.0
2006-09-28 17:15:00,220.782,220.812,220.739,220.792,678800002.0
2006-09-28 17:30:00,220.782,220.903,220.763,220.86,725500001.0
2006-09-28 17:45:00,220.867,220.926,220.814,220.862,725399999.0
2006-09-28 18:00:00,220.897,221.058,220.859,220.952,8076999999.0
2006-09-28 18:15:00,220.958,221.045,220.915,221.014,7579000008.0
2006-09-28 18:30:00,221.047,221.056,220.905,220.94,4495099995.0
2006-09-28 18:45:00,220.94,221.015,220.872,220.96,3211100004.0
2006-09-28 19:00:00,220.972,221.063,220.902,221.063,2945700000.0
2006-09-28 19:15:00,221.052,221.078,220.96,221.018,3044499999.0
2006-09-28 19:30:00,221.047,221.087,220.946,221.013,3312299999.0
2006-09-28 19:45:00,221.012,221.061,220.953,221.03,2422599992.0
2006-09-28 20:00:00,221.046,221.102,220.974,221.018,2770300006.0
2006-09-28 20:15:00,221.016,221.134,220.983,221.066,3642500000.0
2006-09-28 20:30:00,221.069,221.087,220.828,220.954,4176499998.0
2006-09-28 20:45:00,220.952,221.041,220.906,221.041,4249200006.0
2006-09-28 21:00:00,221.041,221.112,220.917,221.085,3176700001.0
2006-09-28 21:15:00,221.081,221.137,220.997,221.054,3186800003.0
2006-09-28 21:30:00,221.045,221.065,220.929,220.95,1469899998.0
2006-09-28 21:45:00,220.98,220.998,220.857,220.898,1257799999.0
2006-09-28 22:00:00,220.887,220.993,220.852,220.981,1473800003.0
2006-09-28 22:15:00,220.981,221.062,220.924,221.011,1503300005.0
2006-09-28 22:30:00,221.027,221.07,220.936,220.971,1354000003.0
2006-09-28 22:45:00,220.987,221.103,220.983,221.079,981500003.0
2006-09-28 23:00:00,221.074,221.117,220.83,220.908,746600000.0
2006-09-28 23:15:00,220.892,220.948,220.764,220.882,745200000.0
2006-09-28 23:30:00,220.917,220.938,220.758,220.758,667000000.0
2006-09-28 23:45:00,220.706,220.889,220.679,220.856,743400002.0
2006-09-29 00:00:00,220.865,220.873,220.711,220.753,809099998.0
2006-09-29 00:15:00,220.773,220.891,220.773,220.88,781300000.0
2006-09-29 00:30:00,220.868,220.932,220.817,220.932,677900000.0
2006-09-29 00:45:00,220.941,220.944,220.837,220.872,752799999.0
2006-09-29 01:00:00,220.885,221.028,220.818,220.959,784800003.0
2006-09-29 01:15:00,220.977,221.054,220.873,220.891,786900000.0
2006-09-29 01:30:00,220.885,221.073,220.873,220.996,757800002.0
2006-09-29 01:45:00,221.017,221.119,220.815,220.822,840200000.0
2006-09-29 02:00:00,220.817,220.966,220.783,220.905,689300001.0
2006-09-29 02:15:00,220.887,221.044,220.868,221.007,767699998.0
2006-09-29 02:30:00,221.006,221.07,220.976,221.034,802000005.0
2006-09-29 02:45:00,221.022,221.044,220.731,220.75,739600003.0
2006-09-29 03:00:00,220.703,220.768,220.518,220.724,717799999.0
2006-09-29 03:15:00,220.731,220.789,220.659,220.75,853600001.0
2006-09-29 03:30:00,220.727,220.95,220.71,220.917,832799999.0
2006-09-29 03:45:00,220.917,221.06,220.834,221.028,830000001.0
2006-09-29 04:00:00,221.045,221.105,220.964,221.02,823099999.0
2006-09-29 04:15:00,221.033,221.088,220.977,221.02,819100001.0
2006-09-29 04:30:00,221.02,221.116,221.006,221.065,652500000.0
2006-09-29 04:45:00,221.059,221.116,221.037,221.05,627300003.0
2006-09-29 05:00:00,221.076,221.19,221.04,221.109,849699997.0
2006-09-29 05:15:00,221.089,221.145,221.049,221.108,788400001.0
2006-09-29 05:30:00,221.138,221.175,221.073,221.141,720600002.0
2006-09-29 05:45:00,221.123,221.152,221.031,221.126,794700000.0
2006-09-29 06:00:00,221.131,221.149,221.063,221.138,607900001.0
2006-09-29 06:15:00,221.13,221.143,221.004,221.018,823600003.0
2006-09-29 06:30:00,221.043,221.074,220.965,221.064,815800005.0
2006-09-29 06:45:00,221.052,221.139,221.025,221.09,757900000.0
2006-09-29 07:00:00,221.069,221.069,220.949,221.012,703200001.0
2006-09-29 07:15:00,221.02,221.075,220.897,220.931,615000003.0
2006-09-29 07:30:00,220.928,221.014,220.892,220.983,723399998.0
2006-09-29 07:45:00,221.001,221.038,220.823,220.868,833699997.0
2006-09-29 08:00:00,220.868,220.872,220.759,220.8,830399996.0
2006-09-29 08:15:00,220.809,220.917,220.809,220.903,846999999.0
2006-09-29 08:30:00,220.928,220.938,220.818,220.873,795799996.0
2006-09-29 08:45:00,220.858,220.953,220.572,220.573,737500000.0
2006-09-29 09:00:00,220.572,220.668,220.521,220.628,787500000.0
2006-09-29 09:15:00,220.643,220.691,220.435,220.636,708599999.0
2006-09-29 09:30:00,220.619,220.633,220.23,220.447,809599998.0
2006-09-29 09:45:00,220.478,220.549,220.417,220.525,850600000.0
2006-09-29 10:00:00,220.508,220.527,220.383,220.394,590800002.0
2006-09-29 10:15:00,220.403,220.585,220.377,220.577,708300001.0
2006-09-29 10:30:00,220.571,220.719,220.474,220.564,767899998.0
2006-09-29 10:45:00,220.567,220.794,220.512,220.79,779499998.0
2006-09-29 11:00:00,220.804,220.845,220.688,220.759,619600000.0
2006-09-29 11:15:00,220.764,220.804,220.674,220.74,742900001.0
2006-09-29 11:30:00,220.739,220.859,220.623,220.658,746999999.0
2006-09-29 11:45:00,220.65,220.67,220.452,220.544,888000003.0
2006-09-29 12:00:00,220.549,220.668,220.511,220.635,802800002.0
2006-09-29 12:15:00,220.648,220.663,220.417,220.417,819899999.0
2006-09-29 12:30:00,220.44,220.44,220.08,220.373,799199998.0
2006-09-29 12:45:00,220.383,220.678,220.383,220.548,777400001.0
2006-09-29 13:00:00,220.538,220.603,220.387,220.387,658699999.0
2006-09-29 13:15:00,220.37,220.391,220.15,220.175,753800002.0
2006-09-29 13:30:00,220.161,220.249,220.116,220.172,783100001.0
2006-09-29 13:45:00,220.15,220.27,220.121,220.203,719300001.0
2006-09-29 14:00:00,220.212,220.428,220.166,220.306,703099997.0
2006-09-29 14:15:00,220.295,220.391,220.073,220.168,653899998.0
2006-09-29 14:30:00,220.167,220.308,220.076,220.118,827999994.0
2006-09-29 14:45:00,220.083,220.114,220.015,220.088,757000004.0
2006-09-29 15:00:00,220.103,220.129,219.933,219.976,740399998.0
2006-09-29 15:15:00,219.963,220.215,219.937,220.073,652300000.0
2006-09-29 15:30:00,220.087,220.186,220.067,220.175,735700001.0
2006-09-29 15:45:00,220.167,220.379,220.112,220.171,667500002.0
2006-09-29 16:00:00,220.018,220.315,219.979,220.179,713399999.0
2006-09-29 16:15:00,220.186,220.207,220.007,220.096,782399999.0
2006-09-29 16:30:00,220.085,220.429,220.033,220.353,695900001.0
2006-09-29 16:45:00,220.355,220.564,220.323,220.557,726699998.0
2006-09-29 17:00:00,220.525,220.627,220.435,220.588,816700002.0
2006-09-29 17:15:00,220.615,220.779,220.466,220.705,615700002.0
2006-09-29 17:30:00,220.678,220.785,220.609,220.665,794800003.0
2006-09-29 17:45:00,220.674,220.827,220.63,220.788,765000003.0
2006-09-29 18:00:00,220.809,221.041,220.804,220.918,7704100002.0
2006-09-29 18:15:00,220.934,221.039,220.877,220.982,7745299991.0
2006-09-29 18:30:00,220.961,221.114,220.961,221.042,4384100003.0
2006-09-29 18:45:00,221.038,221.058,220.842,220.858,3232000009.0
2006-09-29 19:00:00,220.853,220.924,220.798,220.892,2951100002.0
2006-09-29 19:15:00,220.916,220.977,220.793,220.891,3165900002.0
2006-09-29 19:30:00,220.877,220.951,220.824,220.887,3344999995.0
2006-09-29 19:45:00,220.884,221.026,220.842,221.006,2342799999.0
2006-09-29 20:00:00,221.018,221.024,220.842,220.88,2763599999.0
2006-09-29 20:15:00,220.878,220.946,220.785,220.875,3445400004.0
2006-09-29 20:30:00,220.882,220.922,220.797,220.865,4169200005.0
2006-09-29 20:45:00,220.917,220.994,220.819,220.994,3764999996.0
2006-09-29 21:00:00,221.002,221.005,220.872,220.996,3040100002.0
2006-09-29 21:15:00,220.999,221.069,220.962,220.996,3036700000.0
2006-09-29 21:30:00,221.038,221.111,220.967,221.086,1310499998.0
2006-09-29 21:45:00,221.092,221.176,221.024,221.121,1304700003.0
2006-09-29 22:00:00,221.106,221.229,221.037,221.205,1494099999.0
2006-09-29 22:15:00,221.209,221.228,221.115,221.182,1433400008.0
2006-09-29 22:30:00,221.178,221.27,221.141,221.19,1364900002.0
2006-09-29 22:45:00,221.195,221.227,221.142,221.195,1241400004.0
2006-10-01 23:00:00,221.237,221.622,221.159,221.417,725900002.0
2006-10-01 23:15:00,221.432,221.432,221.224,221.268,797899998.0
2006-10-01 23:30:00,221.314,221.33,221.222,221.307,707400001.0
2006-10-01 23:45:00,221.321,221.413,221.297,221.36,634700000.0
2006-10-02 00:00:00,221.376,221.441,221.315,221.32,797400001.0
2006-10-02 00:15:00,221.305,221.336,221.243,221.272,872200001.0
2006-10-02 00:30:00,221.278,221.283,221.135,221.182,664100000.0
2006-10-02 00:45:00,221.158,221.187,220.778,220.876,657300003.0
2006-10-02 01:00:00,220.871,221.023,220.852,220.986,889299999.0
2006-10-02 01:15:00,220.97,221.072,220.966,221.0,750700000.0
2006-10-02 01:30:00,221.023,221.052,220.863,220.951,750300000.0
2006-10-02 01:45:00,220.951,221.012,220.623,220.933,782999998.0
2006-10-02 02:00:00,220.913,221.212,220.913,221.115,650000002.0
2006-10-02 02:15:00,221.114,221.114,220.904,221.062,768300002.0
2006-10-02 02:30:00,221.066,221.1,220.99,221.093,723999998.0
2006-10-02 02:45:00,221.088,221.176,221.031,221.168,737000000.0
2006-10-02 03:00:00,221.133,221.19,220.892,220.904,733799998.0
2006-10-02 03:15:00,220.925,221.173,220.874,221.116,801800002.0
2006-10-02 03:30:00,221.106,221.294,221.094,221.216,880000001.0
2006-10-02 03:45:00,221.231,221.256,221.113,221.135,773800003.0
2006-10-02 04:00:00,221.108,221.137,221.018,221.048,825600000.0
2006-10-02 04:15:00,221.049,221.052,220.95,221.013,617200000.0
2006-10-02 04:30:00,221.02,221.084,220.949,221.064,678700001.0
2006-10-02 04:45:00,221.057,221.112,221.025,221.07,636500002.0
2006-10-02 05:00:00,221.061,221.136,221.046,221.104,945100000.0
2006-10-02 05:15:00,221.127,221.165,221.069,221.133,712000000.0
2006-10-02 05:30:00,221.139,221.197,221.118,221.177,741400002.0
2006-10-02 05:45:00,221.174,221.2,221.098,221.127,757300002.0
2006-10-02 06:00:00,221.141,221.195,221.108,221.121,716099997.0
2006-10-02 06:15:00,221.161,221.208,221.126,221.202,720699999.0
2006-10-02 06:30:00,221.213,221.241,221.104,221.157,724399998.0
2006-10-02 06:45:00,221.168,221.231,221.127,221.204,722300000.0
2006-10-02 07:00:00,221.214,221.256,221.172,221.237,789000001.0
2006-10-02 07:15:00,221.259,221.347,221.216,221.328,709199998.0
2006-10-02 07:30:00,221.33,221.385,221.257,221.304,719799999.0
2006-10-02 07:45:00,221.287,221.347,221.244,221.277,794799998.0
2006-10-02 08:00:00,221.299,221.468,221.24,221.423,765399997.0
2006-10-02 08:15:00,221.422,221.547,221.334,221.412,680400003.0
2006-10-02 08:30:00,221.416,221.462,221.344,221.392,842100004.0
2006-10-02 08:45:00,221.374,221.431,221.317,221.431,686699998.0
2006-10-02 09:00:00,221.398,221.398,221.055,221.099,675600001.0
2006-10-02 09:15:00,221.113,221.114,220.996,221.072,738599999.0
2006-10-02 09:30:00,221.063,221.119,220.975,221.06,683099999.0
2006-10-02 09:45:00,221.058,221.133,220.982,221.087,834900002.0
2006-10-02 10:00:00,221.081,221.173,221.033,221.06,606599999.0
2006-10-02 10:15:00,221.054,221.132,221.002,221.069,680900001.0
2006-10-02 10:30:00,221.088,221.53,221.088,221.383,720600000.0
2006-10-02 10:45:00,221.388,221.439,221.337,221.37,687900002.0
2006-10-02 11:00:00,221.38,221.544,221.337,221.485,628699999.0
2006-10-02 11:15:00,221.471,221.497,221.316,221.384,618400000.0
2006-10-02 11:30:00,221.376,221.402,221.21,221.358,753999999.0
2006-10-02 11:45:00,221.361,221.478,221.344,221.423,763399999.0
2006-10-02 12:00:00,221.442,221.442,221.292,221.347,731000001.0
2006-10-02 12:15:00,221.345,221.564,221.343,221.544,835000002.0
2006-10-02 12:30:00,221.546,221.607,221.461,221.461,819300000.0
2006-10-02 12:45:00,221.455,221.548,221.387,221.445,822300002.0
2006-10-02 13:00:00,221.423,221.56,221.423,221.56,835000002.0
2006-10-02 13:15:00,221.555,221.594,221.389,221.412,831200003.0
2006-10-02 13:30:00,221.409,221.46,221.364,221.4,802900000.0
2006-10-02 13:45:00,221.376,221.401,221.308,221.363,681299999.0
2006-10-02 14:00:00,221.34,221.405,221.173,221.222,696400001.0
2006-10-02 14:15:00,221.23,221.469,221.195,221.469,736600002.0
2006-10-02 14:30:00,221.442,221.504,221.239,221.266,830300000.0
2006-10-02 14:45:00,221.253,221.323,221.07,221.109,681999999.0
2006-10-02 15:00:00,221.102,221.179,221.038,221.107,773900001.0
2006-10-02 15:15:00,221.084,221.433,221.075,221.286,633600000.0
2006-10-02 15:30:00,221.283,221.572,221.236,221.57,845000003.0
2006-10-02 15:45:00,221.54,221.83,221.499,221.724,704299995.0
2006-10-02 16:00:00,221.652,221.932,221.594,221.932,695400001.0
2006-10-02 16:15:00,221.946,222.004,221.85,221.958,687099999.0
2006-10-02 16:30:00,221.943,221.979,221.777,221.785,784200004.0
2006-10-02 16:45:00,221.806,222.035,221.803,221.849,890000002.0
2006-10-02 17:00:00,221.847,221.895,221.716,221.755,700899998.0
2006-10-02 17:15:00,221.762,221.887,221.677,221.73,690600002.0
2006-10-02 17:30:00,221.723,221.881,221.723,221.835,803799994.0
2006-10-02 17:45:00,221.808,221.97,221.733,221.97,669500002.0
2006-10-02 18:00:00,221.995,222.028,221.908,221.957,8045500007.0
2006-10-02 18:15:00,221.949,221.961,221.798,221.863,7595199998.0
2006-10-02 18:30:00,221.869,221.896,221.781,221.838,4478399999.0
2006-10-02 18:45:00,221.85,221.915,221.744,221.808,2976499992.0
2006-10-02 19:00:00,221.813,221.884,221.768,221.848,2664200001.0
2006-10-02 19:15:00,221.845,221.897,221.762,221.85,3224899996.0
2006-10-02 19:30:00,221.848,221.945,221.808,221.89,3453599996.0
2006-10-02 19:45:00,221.947,221.975,221.868,221.93,2393100003.0
2006-10-02 20:00:00,221.943,221.994,221.837,221.904,2735900005.0
2006-10-02 20:15:00,221.917,221.932,221.8,221.899,3327900003.0
2006-10-02 20:30:00,221.895,221.959,221.842,221.931,4007199992.0
2006-10-02 20:45:00,221.94,222.041,221.858,221.96,4051300003.0
2006-10-02 21:00:00,221.962,222.052,221.932,221.99,2876800005.0
2006-10-02 21:15:00,221.98,222.046,221.933,221.984,2624600002.0
2006-10-02 21:30:00,221.986,221.996,221.882,221.974,1308999998.0
2006-10-02 21:45:00,221.983,222.039,221.921,222.01,1277899997.0
2006-10-02 22:00:00,222.013,222.061,221.928,222.033,1421400002.0
2006-10-02 22:15:00,222.032,222.054,221.901,221.917,1414299998.0
2006-10-02 22:30:00,221.929,221.973,221.862,221.945,1544899995.0
2006-10-02 22:45:00,221.959,221.966,221.881,221.934,1261699997.0
2006-10-02 23:00:00,221.93,222.011,221.885,221.954,751099998.0
2006-10-02 23:15:00,221.939,222.054,221.92,222.015,816300002.0
2006-10-02 23:30:00,222.034,222.072,221.967,222.032,626699999.0
2006-10-02 23:45:00,222.054,222.066,221.988,222.04,847700001.0
2006-10-03 00:00:00,222.084,222.084,221.887,221.918,798999999.0
2006-10-03 00:15:00,221.927,221.965,221.854,221.895,728899998.0
2006-10-03 00:30:00,221.894,221.894,221.765,221.858,722800002.0
2006-10-03 00:45:00,221.847,221.993,221.829,221.972,745099998.0
2006-10-03 01:00:00,221.968,222.0,221.845,221.845,627499999.0
2006-10-03 01:15:00,221.865,221.988,221.84,221.953,907500005.0
2006-10-03 01:30:00,221.952,221.994,221.832,221.929,721900000.0
2006-10-03 01:45:00,221.934,221.961,221.803,221.845,762100003.0
2006-10-03 02:00:00,221.835,221.964,221.815,221.926,808599999.0
2006-10-03 02:15:00,221.935,222.013,221.899,221.953,735699998.0
2006-10-03 02:30:00,221.952,221.957,221.752,221.935,712099999.0
2006-10-03 02:45:00,221.937,222.013,221.877,221.916,728800000.0
2006-10-03 03:00:00,221.88,221.917,221.827,221.872,702999998.0
2006-10-03 03:15:00,221.893,221.91,221.818,221.85,689499999.0
2006-10-03 03:30:00,221.836,221.879,221.791,221.831,814900004.0
2006-10-03 03:45:00,221.828,222.022,221.812,221.995,699099999.0
2006-10-03 04:00:00,221.997,221.999,221.849,221.885,760100002.0
2006-10-03 04:15:00,221.893,221.954,221.836,221.876,844600001.0
2006-10-03 04:30:00,221.886,221.945,221.832,221.889,604099999.0
2006-10-03 04:45:00,221.876,221.903,221.797,221.876,746000001.0
2006-10-03 05:00:00,221.87,221.932,221.841,221.889,920400003.0
2006-10-03 05:15:00,221.916,222.077,221.89,222.038,911000005.0
2006-10-03 05:30:00,222.048,222.053,221.903,221.923,665599999.0
2006-10-03 05:45:00,221.942,221.993,221.893,221.909,686799999.0
2006-10-03 06:00:00,221.929,221.957,221.876,221.947,660900000.0
2006-10-03 06:15:00,221.94,221.941,221.87,221.926,832300003.0
2006-10-03 06:30:00,221.933,221.965,221.886,221.965,728400004.0
2006-10-03 06:45:00,221.938,221.996,221.881,221.985,673999999.0
2006-10-03 07:00:00,221.98,222.002,221.9,221.992,761100002.0
2006-10-03 07:15:00,221.984,222.091,221.947,222.087,826600000.0
2006-10-03 07:30:00,222.104,222.104,221.964,222.013,714800002.0
2006-10-03 07:45:00,222.021,222.075,221.979,222.07,890200002.0
2006-10-03 08:00:00,222.073,222.102,221.899,221.922,804700001.0
2006-10-03 08:15:00,221.901,221.984,221.869,221.97,721200000.0
2006-10-03 08:30:00,221.952,222.113,221.903,222.059,765300001.0
2006-10-03 08:45:00,222.05,222.073,221.985,222.067,740200004.0
2006-10-03 09:00:00,222.05,222.118,222.008,222.048,810399999.0
2006-10-03 09:15:00,222.009,222.009,221.809,221.843,779800001.0
2006-10-03 09:30:00,221.839,221.894,221.703,221.739,773800001.0
2006-10-03 09:45:00,221.727,221.894,221.706,221.86,751000000.0
2006-10-03 10:00:00,221.867,221.904,221.622,221.67,731100001.0
2006-10-03 10:15:00,221.668,221.806,221.628,221.785,714100003.0
2006-10-03 10:30:00,221.785,221.841,221.654,221.746,900900003.0
2006-10-03 10:45:00,221.751,221.804,221.684,221.776,699200000.0
2006-10-03 11:00:00,221.786,222.13,221.762,222.055,710699999.0
2006-10-03 11:15:00,222.043,222.063,221.922,222.057,589400001.0
2006-10-03 11:30:00,222.069,222.554,222.041,222.326,922199995.0
2006-10-03 11:45:00,222.299,222.412,222.217,222.274,715699998.0
2006-10-03 12:00:00,222.299,222.397,222.27,222.296,718800000.0
2006-10-03 12:15:00,222.295,222.334,222.196,222.218,758000002.0
2006-10-03 12:30:00,222.223,222.445,222.207,222.4,863000002.0
2006-10-03 12:45:00,222.425,222.521,222.233,222.291,726400000.0
2006-10-03 13:00:00,222.275,222.446,222.268,222.411,898499998.0
2006-10-03 13:15:00,222.404,222.445,222.17,222.22,960099997.0
2006-10-03 13:30:00,222.21,222.21,222.14,222.195,691799999.0
2006-10-03 13:45:00,222.179,222.228,222.063,222.098,806500003.0
2006-10-03 14:00:00,222.093,222.314,222.088,222.233,716199999.0
2006-10-03 14:15:00,222.253,222.467,222.231,222.378,712100000.0
2006-10-03 14:30:00,222.355,222.439,222.314,222.413,774100003.0
2006-10-03 14:45:00,222.406,222.424,222.22,222.309,805600003.0
2006-10-03 15:00:00,222.32,222.408,222.299,222.386,680800002.0
2006-10-03 15:15:00,222.373,222.509,222.363,222.485,614399996.0
2006-10-03 15:30:00,222.469,222.49,222.379,222.453,686399998.0
2006-10-03 15:45:00,222.441,222.507,222.417,222.449,730199996.0
2006-10-03 16:00:00,222.447,222.46,222.328,222.403,733899999.0
2006-10-03 16:15:00,222.416,222.457,222.349,222.427,700500000.0
2006-10-03 16:30:00,222.406,222.535,222.397,222.497,897599995.0
2006-10-03 16:45:00,222.493,222.649,222.493,222.643,816700001.0
2006-10-03 17:00:00,222.651,222.695,222.512,222.618,800600003.0
2006-10-03 17:15:00,222.664,222.683,222.425,222.425,813600003.0
2006-10-03 17:30:00,222.403,222.459,222.348,222.404,721700005.0
2006-10-03 17:45:00,222.403,222.426,222.33,222.337,661400000.0
2006-10-03 18:00:00,222.353,222.391,222.249,222.34,7902699994.0
2006-10-03 18:15:00,222.353,222.376,222.245,222.277,7831400008.0
2006-10-03 18:30:00,222.307,222.378,222.22,222.344,4411100001.0
2006-10-03 18:45:00,222.352,222.541,222.342,222.522,3295000006.0
2006-10-03 19:00:00,222.5,222.522,222.405,222.45,3083399999.0
2006-10-03 19:15:00,222.462,222.475,222.374,222.445,2973900003.0
2006-10-03 19:30:00,222.458,222.507,222.377,222.453,3251000000.0
2006-10-03 19:45:00,222.478,222.529,222.396,222.505,2355000003.0
2006-10-03 20:00:00,222.516,222.557,222.435,222.518,2729999997.0
2006-10-03 20:15:00,222.529,222.588,222.464,222.52,3339200004.0
2006-10-03 20:30:00,222.525,222.529,222.421,222.485,4006699998.0
2006-10-03 20:45:00,222.466,222.526,222.41,222.504,3840799998.0
2006-10-03 21:00:00,222.526,222.584,222.487,222.524,3059199997.0
2006-10-03 21:15:00,222.568,222.606,222.503,222.576,2910300003.0
2006-10-03 21:30:00,222.594,222.622,222.489,222.547,1386699997.0
2006-10-03 21:45:00,222.549,222.575,222.494,222.518,1307600002.0
2006-10-03 22:00:00,222.51,222.56,222.429,222.522,1696299995.0
2006-10-03 22:15:00,222.505,222.564,222.449,222.515,1371899999.0
2006-10-03 22:30:00,222.505,222.635,222.497,222.598,1448899998.0
2006-10-03 22:45:00,222.608,222.611,222.529,222.534,1173900002.0
2006-10-03 23:00:00,222.513,222.586,222.479,222.572,880900003.0
2006-10-03 23:15:00,222.594,222.612,222.482,222.54,762599998.0
2006-10-03 23:30:00,222.556,222.671,222.501,222.606,835899999.0
2006-10-03 23:45:00,222.616,222.655,222.504,222.59,680100003.0
2006-10-04 00:00:00,222.632,222.642,222.543,222.589,860300001.0
2006-10-04 00:15:00,222.583,222.825,222.541,222.788,805800000.0
2006-10-04 00:30:00,222.813,222.886,222.661,222.769,826899999.0
2006-10-04 00:45:00,222.761,222.791,222.593,222.648,830299997.0
2006-10-04 01:00:00,222.646,222.767,222.578,222.693,725100000.0
2006-10-04 01:15:00,222.689,222.744,222.646,222.727,673800000.0
2006-10-04 01:30:00,222.73,222.767,222.553,222.684,730600003.0
2006-10-04 01:45:00,222.677,222.736,222.592,222.622,786899999.0
2006-10-04 02:00:00,222.604,222.656,222.536,222.597,779299997.0
2006-10-04 02:15:00,222.57,222.637,222.51,222.592,723900001.0
2006-10-04 02:30:00,222.599,222.74,222.599,222.712,789900003.0
2006-10-04 02:45:00,222.708,222.736,222.549,222.57,747599998.0
2006-10-04 03:00:00,222.555,222.568,222.463,222.492,730399999.0
2006-10-04 03:15:00,222.496,222.589,222.493,222.518,718600001.0
2006-10-04 03:30:00,222.505,222.572,222.443,222.48,748200000.0
2006-10-04 03:45:00,222.485,222.501,222.256,222.3,726400001.0
2006-10-04 04:00:00,222.308,222.472,222.286,222.415,788699999.0
2006-10-04 04:15:00,222.411,222.448,222.343,222.382,765499999.0
2006-10-04 04:30:00,222.396,222.437,222.32,222.363,680800002.0
2006-10-04 04:45:00,222.339,222.37,222.299,222.365,759000002.0
2006-10-04 05:00:00,222.371,222.407,222.255,222.29,830799997.0
2006-10-04 05:15:00,222.334,222.456,222.305,222.416,766999997.0
2006-10-04 05:30:00,222.431,222.535,222.419,222.511,675900001.0
2006-10-04 05:45:00,222.516,222.56,222.434,222.543,763000001.0
2006-10-04 06:00:00,222.532,222.56,222.421,222.49,818599999.0
2006-10-04 06:15:00,222.488,222.511,222.394,222.438,684600001.0
2006-10-04 06:30:00,222.463,222.471,222.299,222.381,805399999.0
2006-10-04 06:45:00,222.373,222.453,222.355,222.379,680499998.0
2006-10-04 07:00:00,222.393,222.529,222.32,222.523,806600000.0
2006-10-04 07:15:00,222.523,222.523,222.362,222.39,787000001.0
2006-10-04 07:30:00,222.385,222.437,222.303,222.346,735400001.0
2006-10-04 07:45:00,222.377,222.401,222.272,222.293,819899999.0
2006-10-04 08:00:00,222.292,222.394,222.289,222.294,696599999.0
2006-10-04 08:15:00,222.309,222.499,222.309,222.474,786799999.0
2006-10-04 08:30:00,222.456,222.508,222.41,222.49,830799999.0
2006-10-04 08:45:00,222.487,222.584,222.379,222.459,694900002.0
2006-10-04 09:00:00,222.453,222.589,222.414,222.541,759800002.0
2006-10-04 09:15:00,222.543,222.601,222.492,222.52,798400001.0
2006-10-04 09:30:00,222.521,222.56,222.409,222.479,707200004.0
2006-10-04 09:45:00,222.478,222.511,222.401,222.488,747699998.0
2006-10-04 10:00:00,222.468,222.625,222.468,222.543,733200000.0
2006-10-04 10:15:00,222.557,222.64,222.541,222.576,745300000.0
2006-10-04 10:30:00,222.571,222.635,222.444,222.486,729600001.0
2006-10-04 10:45:00,222.482,222.488,222.291,222.305,736199998.0
2006-10-04 11:00:00,222.329,222.4,222.277,222.364,614499999.0
2006-10-04 11:15:00,222.362,222.39,222.303,222.328,677499999.0
2006-10-04 11:30:00,222.322,222.329,222.064,222.188,774100000.0
2006-10-04 11:45:00,222.176,222.243,222.122,222.197,876100001.0
2006-10-04 12:00:00,222.215,222.291,222.151,222.25,763200001.0
2006-10-04 12:15:00,222.234,222.245,222.038,222.039,824199999.0
2006-10-04 12:30:00,222.011,222.067,221.826,221.966,766200003.0
2006-10-04 12:45:00,221.977,222.07,221.888,222.044,732200003.0
2006-10-04 13:00:00,222.032,222.086,221.976,222.005,901399999.0
2006-10-04 13:15:00,222.008,222.214,221.977,222.206,781100001.0
2006-10-04 13:30:00,222.186,222.196,222.02,222.032,706700002.0
2006-10-04 13:45:00,222.017,222.13,221.998,222.096,794300007.0
2006-10-04 14:00:00,222.069,222.069,221.937,222.067,706400000.0
2006-10-04 14:15:00,222.088,222.11,221.997,222.036,674400000.0
2006-10-04 14:30:00,222.019,222.063,221.949,222.026,731500000.0
2006-10-04 14:45:00,222.018,222.14,221.989,222.101,756100002.0
2006-10-04 15:00:00,222.103,222.222,222.093,222.163,677100002.0
2006-10-04 15:15:00,222.172,222.175,222.009,222.043,779300003.0
2006-10-04 15:30:00,222.046,222.183,222.041,222.163,712700000.0
2006-10-04 15:45:00,222.15,222.241,222.104,222.222,792600000.0
2006-10-04 16:00:00,222.168,222.29,222.131,222.175,803099996.0
2006-10-04 16:15:00,222.205,222.227,221.992,222.125,802799996.0
2006-10-04 16:30:00,222.108,222.267,222.078,222.253,792000000.0
2006-10-04 16:45:00,222.248,222.402,222.248,222.311,828000001.0
2006-10-04 17:00:00,222.31,222.393,222.273,222.378,821000003.0
2006-10-04 17:15:00,222.388,222.408,222.278,222.344,732200004.0
2006-10-04 17:30:00,222.337,222.361,222.17,222.211,685200000.0
2006-10-04 17:45:00,222.213,222.322,222.188,222.285,798699998.0
2006-10-04 18:00:00,222.316,222.4,222.205,222.346,8048099993.0
2006-10-04 18:15:00,222.361,222.409,222.281,222.339,7507899983.0
2006-10-04 18:30:00,222.358,222.43,222.318,222.362,4783900002.0
2006-10-04 18:45:00,222.372,222.424,222.305,222.39,2986199999.0
2006-10-04 19:00:00,222.392,222.433,222.312,222.345,2924400001.0
2006-10-04 19:15:00,222.356,222.427,222.278,222.322,3021999997.0
2006-10-04 19:30:00,222.335,222.369,222.25,222.311,3084899995.0
2006-10-04 19:45:00,222.303,222.35,222.254,222.333,2414000002.0
2006-10-04 20:00:00,222.33,222.385,222.251,222.358,2815699999.0
2006-10-04 20:15:00,222.352,222.382,222.298,222.348,3627899998.0
2006-10-04 20:30:00,222.353,222.372,222.234,222.296,4190099997.0
2006-10-04 20:45:00,222.308,222.415,222.21,222.397,3997099998.0
2006-10-04 21:00:00,222.397,222.418,222.313,222.34,2909900004.0
2006-10-04 21:15:00,222.382,222.431,222.32,222.41,2693500005.0
2006-10-04 21:30:00,222.381,222.436,222.285,222.314,1585500007.0
2006-10-04 21:45:00,222.314,222.374,222.27,222.311,1268500004.0
2006-10-04 22:00:00,222.3,222.316,222.212,222.268,1412800004.0
2006-10-04 22:15:00,222.265,222.36,222.228,222.313,1464100000.0
2006-10-04 22:30:00,222.324,222.459,222.26,222.425,1396700000.0
2006-10-04 22:45:00,222.435,222.436,222.311,222.313,1059800005.0
2006-10-04 23:00:00,222.31,222.368,222.181,222.23,721099997.0
2006-10-04 23:15:00,222.228,222.267,222.094,222.211,796299999.0
2006-10-04 23:30:00,222.262,222.297,222.193,222.271,701200000.0
2006-10-04 23:45:00,222.293,222.293,222.182,222.208,738700001.0
2006-10-05 00:00:00,222.205,222.243,222.084,222.131,792200000.0
2006-10-05 00:15:00,222.13,222.275,222.098,222.243,767199999.0
2006-10-05 00:30:00,222.246,222.274,222.117,222.174,667400005.0
2006-10-05 00:45:00,222.182,222.252,222.122,222.171,671000002.0
2006-10-05 01:00:00,222.22,222.225,222.079,222.145,706100001.0
2006-10-05 01:15:00,222.158,222.302,222.149,222.26,775100000.0
2006-10-05 01:30:00,222.264,222.282,222.124,222.19,819500000.0
2006-10-05 01:45:00,222.194,222.247,222.118,222.175,654900002.0
2006-10-05 02:00:00,222.166,222.182,221.941,221.995,789100001.0
2006-10-05 02:15:00,221.99,221.997,221.793,221.866,757299998.0
2006-10-05 02:30:00,221.868,221.985,221.862,221.925,762299999.0
2006-10-05 02:45:00,221.944,221.968,221.828,221.881,784499998.0
2006-10-05 03:00:00,221.894,221.912,221.799,221.866,795100001.0
2006-10-05 03:15:00,221.86,221.886,221.742,221.84,841799999.0
2006-10-05 03:30:00,221.816,222.039,221.79,221.806,862200001.0
2006-10-05 03:45:00,221.802,221.866,221.646,221.825,893400000.0
2006-10-05 04:00:00,221.833,221.905,221.766,221.847,851700001.0
2006-10-05 04:15:00,221.861,221.9,221.822,221.879,757400006.0
2006-10-05 04:30:00,221.89,221.97,221.842,221.861,529900000.0
2006-10-05 04:45:00,221.862,221.987,221.834,221.944,867500002.0
2006-10-05 05:00:00,221.975,221.975,221.89,221.908,828800001.0
2006-10-05 05:15:00,221.9,221.955,221.877,221.93,899899999.0
2006-10-05 05:30:00,221.925,221.951,221.871,221.939,745499997.0
2006-10-05 05:45:00,221.939,221.991,221.907,221.95,661900002.0
2006-10-05 06:00:00,221.947,221.986,221.895,221.955,780799999.0
2006-10-05 06:15:00,221.964,221.999,221.874,221.975,782699999.0
2006-10-05 06:30:00,221.954,221.978,221.876,221.977,636400002.0
2006-10-05 06:45:00,221.98,222.016,221.857,221.922,678900005.0
2006-10-05 07:00:00,221.924,221.95,221.834,221.885,701900003.0
2006-10-05 07:15:00,221.89,221.895,221.72,221.752,700400000.0
2006-10-05 07:30:00,221.749,221.797,221.692,221.737,704900003.0
2006-10-05 07:45:00,221.749,221.762,221.615,221.7,925300000.0
2006-10-05 08:00:00,221.702,221.85,221.662,221.841,723800000.0
2006-10-05 08:15:00,221.846,221.868,221.743,221.864,677500002.0
2006-10-05 08:30:00,221.867,221.99,221.753,221.767,944600003.0
2006-10-05 08:45:00,221.768,221.839,221.706,221.837,724499999.0
2006-10-05 09:00:00,221.852,221.997,221.77,221.901,618200001.0
2006-10-05 09:15:00,221.889,221.906,221.67,221.807,763800004.0
2006-10-05 09:30:00,221.799,221.963,221.777,221.924,901400002.0
2006-10-05 09:45:00,221.926,221.94,221.828,221.919,791900000.0
2006-10-05 10:00:00,221.933,221.969,221.869,221.908,748800001.0
2006-10-05 10:15:00,221.926,221.943,221.816,221.918,696899999.0
2006-10-05 10:30:00,221.931,221.942,221.786,221.805,786900003.0
2006-10-05 10:45:00,221.818,221.868,221.76,221.799,743200000.0
2006-10-05 11:00:00,221.803,221.805,221.668,221.797,709200003.0
2006-10-05 11:15:00,221.789,221.824,221.65,221.763,752500004.0
2006-10-05 11:30:00,221.758,221.809,221.658,221.728,731200001.0
2006-10-05 11:45:00,221.707,221.713,221.532,221.613,659100001.0
2006-10-05 12:00:00,221.623,221.624,221.493,221.588,752200002.0
2006-10-05 12:15:00,221.6,221.689,221.572,221.615,696000000.0
2006-10-05 12:30:00,221.615,221.67,221.589,221.65,763100002.0
2006-10-05 12:45:00,221.648,221.854,221.601,221.61,818600004.0
2006-10-05 13:00:00,221.73,221.751,221.363,221.366,808600002.0
2006-10-05 13:15:00,221.367,221.379,221.213,221.232,757500000.0
2006-10-05 13:30:00,221.228,221.304,221.228,221.296,851999996.0
2006-10-05 13:45:00,221.285,221.361,221.219,221.244,693700000.0
2006-10-05 14:00:00,221.216,221.27,221.032,221.039,691699997.0
2006-10-05 14:15:00,221.023,221.065,220.857,220.905,624900000.0
2006-10-05 14:30:00,220.896,221.118,220.839,221.072,692700000.0
2006-10-05 14:45:00,221.051,221.07,220.828,220.828,772300000.0
2006-10-05 15:00:00,220.809,220.891,220.751,220.839,788300000.0
2006-10-05 15:15:00,220.825,220.935,220.737,220.793,767100004.0
2006-10-05 15:30:00,220.802,220.802,220.625,220.7,827699998.0
2006-10-05 15:45:00,220.689,220.708,220.431,220.453,777800003.0
2006-10-05 16:00:00,220.457,220.585,220.444,220.561,751900001.0
2006-10-05 16:15:00,220.582,220.713,220.547,220.65,694900001.0
2006-10-05 16:30:00,220.652,220.829,220.652,220.807,811900000.0
2006-10-05 16:45:00,220.82,220.898,220.762,220.83,719200001.0
2006-10-05 17:00:00,220.833,220.954,220.795,220.899,810100001.0
2006-10-05 17:15:00,220.9,220.989,220.863,220.951,700000002.0
2006-10-05 17:30:00,220.957,221.014,220.9,220.957,724600004.0
2006-10-05 17:45:00,220.977,221.008,220.846,220.873,851000001.0
2006-10-05 18:00:00,220.9,220.921,220.8,220.887,7799999997.0
2006-10-05 18:15:00,220.894,220.993,220.819,220.918,7597700012.0
2006-10-05 18:30:00,220.924,221.051,220.886,220.933,4604000002.0
2006-10-05 18:45:00,220.931,221.005,220.846,220.891,3134999997.0
2006-10-05 19:00:00,220.908,220.951,220.837,220.91,2705100004.0
2006-10-05 19:15:00,220.927,220.974,220.834,220.94,3027599999.0
2006-10-05 19:30:00,220.858,220.991,220.857,220.928,3160500010.0
2006-10-05 19:45:00,220.918,220.986,220.882,220.95,2537499996.0
2006-10-05 20:00:00,220.928,220.959,220.836,220.884,2667699995.0
2006-10-05 20:15:00,220.91,220.931,220.831,220.92,3521299997.0
2006-10-05 20:30:00,220.942,221.01,220.879,220.975,3987099999.0
2006-10-05 20:45:00,220.995,221.179,220.962,221.143,3908400008.0
2006-10-05 21:00:00,221.15,221.15,220.96,221.023,3216800001.0
2006-10-05 21:15:00,221.01,221.071,220.959,221.015,2984099998.0
2006-10-05 21:30:00,221.014,221.023,220.922,220.972,1478700003.0
2006-10-05 21:45:00,220.972,221.014,220.875,220.999,1273100004.0
2006-10-05 22:00:00,220.995,221.08,220.962,221.015,1534599999.0
2006-10-05 22:15:00,221.021,221.053,220.916,220.969,1498599997.0
2006-10-05 22:30:00,220.956,221.009,220.923,220.981,1412499997.0
2006-10-05 22:45:00,220.995,221.159,220.973,221.137,1212500005.0
2006-10-05 23:00:00,221.135,221.182,221.05,221.091,734699998.0
2006-10-05 23:15:00,221.119,221.186,221.054,221.07,716200000.0
2006-10-05 23:30:00,221.066,221.203,221.06,221.159,735400002.0
2006-10-05 23:45:00,221.163,221.192,221.1,221.17,816199999.0
2006-10-06 00:00:00,221.194,221.201,221.119,221.184,812899999.0
2006-10-06 00:15:00,221.16,221.227,221.108,221.221,831700002.0
2006-10-06 00:30:00,221.218,221.383,221.208,221.346,683600000.0
2006-10-06 00:45:00,221.354,221.363,221.265,221.328,625499999.0
2006-10-06 01:00:00,221.321,221.373,221.21,221.25,799900001.0
2006-10-06 01:15:00,221.272,221.312,221.196,221.303,809700001.0
2006-10-06 01:30:00,221.304,221.411,221.272,221.38,631700002.0
2006-10-06 01:45:00,221.35,221.372,221.232,221.262,810600000.0
2006-10-06 02:00:00,221.256,221.365,221.251,221.355,747699998.0
2006-10-06 02:15:00,221.353,221.402,221.222,221.292,859200001.0
2006-10-06 02:30:00,221.278,221.397,221.242,221.397,754599996.0
2006-10-06 02:45:00,221.371,221.39,221.295,221.345,729200001.0
2006-10-06 03:00:00,221.336,221.399,221.293,221.344,698300002.0
2006-10-06 03:15:00,221.354,221.419,221.263,221.346,801200001.0
2006-10-06 03:30:00,221.329,221.381,221.29,221.378,831700000.0
2006-10-06 03:45:00,221.365,221.434,221.339,221.361,802099999.0
2006-10-06 04:00:00,221.384,221.434,221.315,221.402,901699998.0
2006-10-06 04:15:00,221.415,221.467,221.364,221.43,597600001.0
2006-10-06 04:30:00,221.431,221.524,221.374,221.511,707700006.0
2006-10-06 04:45:00,221.51,221.573,221.434,221.509,662699998.0
2006-10-06 05:00:00,221.523,221.683,221.496,221.658,918100000.0
2006-10-06 05:15:00,221.642,221.713,221.616,221.678,755199998.0
2006-10-06 05:30:00,221.707,221.714,221.566,221.644,715100000.0
2006-10-06 05:45:00,221.597,221.66,221.516,221.562,812299999.0
2006-10-06 06:00:00,221.546,221.612,221.487,221.612,821200001.0
2006-10-06 06:15:00,221.606,221.623,221.492,221.539,717500005.0
2006-10-06 06:30:00,221.529,221.589,221.489,221.583,720700000.0
2006-10-06 06:45:00,221.548,221.617,221.528,221.598,866100001.0
2006-10-06 07:00:00,221.565,221.6,221.528,221.599,825899999.0
2006-10-06 07:15:00,221.577,221.593,221.454,221.5,751899999.0
2006-10-06 07:30:00,221.499,221.529,221.419,221.434,685100002.0
2006-10-06 07:45:00,221.462,221.513,221.398,221.476,782100002.0
2006-10-06 08:00:00,221.467,221.467,221.342,221.387,713800003.0
2006-10-06 08:15:00,221.397,221.532,221.382,221.505,722800001.0
2006-10-06 08:30:00,221.503,221.534,221.328,221.36,995700007.0
2006-10-06 08:45:00,221.35,221.43,221.226,221.23,710299999.0
2006-10-06 09:00:00,221.246,221.332,221.242,221.284,714900002.0
2006-10-06 09:15:00,221.315,221.371,221.263,221.367,727500000.0
2006-10-06 09:30:00,221.369,221.369,221.203,221.263,684000002.0
2006-10-06 09:45:00,221.279,221.283,221.136,221.168,808700003.0
2006-10-06 10:00:00,221.207,221.243,221.115,221.151,656499999.0
2006-10-06 10:15:00,221.154,221.366,221.105,221.191,802499997.0
2006-10-06 10:30:00,221.211,221.344,221.114,221.323,749099999.0
2006-10-06 10:45:00,221.34,221.354,221.201,221.352,699300000.0
2006-10-06 11:00:00,221.346,221.521,221.283,221.456,636300001.0
2006-10-06 11:15:00,221.448,221.49,221.363,221.44,695600002.0
2006-10-06 11:30:00,221.448,221.459,221.293,221.313,694699999.0
2006-10-06 11:45:00,221.306,221.409,221.306,221.397,643100003.0
2006-10-06 12:00:00,221.415,221.478,221.393,221.42,651599998.0
2006-10-06 12:15:00,221.415,221.448,221.291,221.33,677300003.0
2006-10-06 12:30:00,221.332,221.508,221.298,221.508,821499996.0
2006-10-06 12:45:00,221.522,221.527,221.356,221.364,672100000.0
2006-10-06 13:00:00,221.348,221.431,221.286,221.408,769599999.0
2006-10-06 13:15:00,221.4,221.457,221.293,221.387,700700000.0
2006-10-06 13:30:00,221.369,221.386,221.26,221.323,735600000.0
2006-10-06 13:45:00,221.314,221.965,221.3,221.788,835900005.0
2006-10-06 14:00:00,221.758,222.059,221.717,222.022,639900002.0
2006-10-06 14:15:00,221.96,222.131,221.902,222.012,704400001.0
2006-10-06 14:30:00,221.751,222.279,221.751,222.138,804299997.0
2006-10-06 14:45:00,222.143,222.425,221.974,222.425,703000000.0
2006-10-06 15:00:00,222.429,222.439,222.273,222.334,592999999.0
2006-10-06 15:15:00,222.344,222.396,222.259,222.35,832000000.0
2006-10-06 15:30:00,222.353,222.392,222.298,222.314,761100001.0
2006-10-06 15:45:00,222.302,222.538,222.302,222.455,778000003.0
2006-10-06 16:00:00,222.424,222.577,222.412,222.434,815100001.0
2006-10-06 16:15:00,222.454,222.485,222.363,222.468,734200004.0
2006-10-06 16:30:00,222.451,222.533,222.217,222.53,713599999.0
2006-10-06 16:45:00,222.525,222.54,222.289,222.413,812700002.0
2006-10-06 17:00:00,222.427,222.467,222.347,222.465,797900000.0
2006-10-06 17:15:00,222.479,222.534,222.399,222.534,708200005.0
2006-10-06 17:30:00,222.526,222.622,222.428,222.428,818899997.0
2006-10-06 17:45:00,222.447,222.468,222.345,222.397,776800002.0
2006-10-06 18:00:00,222.409,222.426,222.184,222.26,7961000003.0
2006-10-06 18:15:00,222.269,222.327,222.174,222.323,7714099997.0
2006-10-06 18:30:00,222.34,222.508,222.258,222.494,4333599992.0
2006-10-06 18:45:00,222.479,222.493,222.252,222.438,3244100007.0
2006-10-06 19:00:00,222.382,222.46,222.252,222.405,2914299996.0
2006-10-06 19:15:00,222.417,222.492,222.345,222.444,2970800007.0
2006-10-06 19:30:00,222.438,222.531,222.39,222.48,3193199997.0
2006-10-06 19:45:00,222.484,222.586,222.301,222.529,2203199996.0
2006-10-06 20:00:00,222.546,222.576,222.485,222.536,2764700001.0
2006-10-06 20:15:00,222.535,222.61,222.484,222.58,3468700000.0
2006-10-06 20:30:00,222.575,222.658,222.273,222.542,4332900008.0
2006-10-06 20:45:00,222.57,222.591,222.277,222.545,4076699998.0
2006-10-06 21:00:00,222.56,222.586,222.472,222.522,2895100006.0
2006-10-06 21:15:00,222.513,222.618,222.462,222.608,2900899999.0
2006-10-06 21:30:00,222.578,222.585,222.264,222.548,1417499997.0
2006-10-06 21:45:00,222.565,222.647,222.515,222.547,1182700000.0
2006-10-06 22:00:00,222.561,222.688,222.282,222.619,1393200001.0
2006-10-06 22:15:00,222.635,222.704,222.566,222.68,1522299999.0
2006-10-06 22:30:00,222.682,222.719,222.474,222.513,1448799998.0
2006-10-06 22:45:00,222.522,222.657,222.3,222.311,1111799997.0
2006-10-08 23:00:00,222.518,222.518,222.272,222.311,776099998.0
2006-10-08 23:15:00,222.337,222.359,222.266,222.31,667499999.0
2006-10-08 23:30:00,222.315,222.38,222.297,222.311,761600002.0
2006-10-08 23:45:00,222.332,222.369,222.286,222.296,842000002.0
2006-10-09 00:00:00,222.327,222.393,221.715,222.355,834899998.0
2006-10-09 00:15:00,222.354,222.398,222.279,222.286,754800001.0
2006-10-09 00:30:00,222.301,222.368,222.24,222.364,709199999.0
2006-10-09 00:45:00,222.349,222.412,222.306,222.355,752100000.0
2006-10-09 01:00:00,222.359,222.403,222.331,222.375,716000002.0
2006-10-09 01:15:00,222.382,222.405,222.312,222.349,799700004.0
2006-10-09 01:30:00,222.356,222.39,222.25,222.331,609999999.0
2006-10-09 01:45:00,222.355,222.366,222.264,222.32,832900002.0
2006-10-09 02:00:00,222.295,222.39,222.21,222.259,719000000.0
2006-10-09 02:15:00,222.26,222.311,222.214,222.267,779600000.0
2006-10-09 02:30:00,222.265,222.306,222.227,222.274,758600003.0
2006-10-09 02:45:00,222.254,222.264,222.186,222.248,707499999.0
2006-10-09 03:00:00,222.225,222.318,222.189,222.288,581099998.0
2006-10-09 03:15:00,222.284,222.327,222.26,222.308,724100001.0
2006-10-09 03:30:00,222.303,222.345,222.278,222.321,742700001.0
2006-10-09 03:45:00,222.345,222.349,222.21,222.288,724599999.0
2006-10-09 04:00:00,222.265,222.361,222.265,222.317,847100003.0
2006-10-09 04:15:00,222.338,222.381,222.275,222.28,831900000.0
2006-10-09 04:30:00,222.309,222.6,222.293,222.567,679700004.0
2006-10-09 04:45:00,222.554,222.699,222.44,222.472,873999999.0
2006-10-09 05:00:00,222.472,222.807,222.458,222.7,838500002.0
2006-10-09 05:15:00,222.697,222.822,222.646,222.676,776299998.0
2006-10-09 05:30:00,222.689,222.759,222.651,222.7,747800001.0
2006-10-09 05:45:00,222.701,222.866,222.684,222.833,764200001.0
2006-10-09 06:00:00,222.859,222.912,222.799,222.895,828199995.0
2006-10-09 06:15:00,222.886,222.902,222.783,222.879,803200002.0
2006-10-09 06:30:00,222.875,222.953,222.826,222.862,760600002.0
2006-10-09 06:45:00,222.832,222.966,222.821,222.911,752399999.0
2006-10-09 07:00:00,222.911,222.975,222.855,222.967,757200002.0
2006-10-09 07:15:00,222.979,223.025,222.925,222.983,771200003.0
2006-10-09 07:30:00,222.975,223.064,222.845,222.854,647800000.0
2006-10-09 07:45:00,222.864,223.05,222.849,223.017,707999997.0
2006-10-09 08:00:00,222.974,223.103,222.913,223.037,719800006.0
2006-10-09 08:15:00,223.015,223.015,222.861,222.893,753599999.0
2006-10-09 08:30:00,222.906,222.943,222.813,222.813,924799998.0
2006-10-09 08:45:00,222.785,222.82,222.608,222.71,770900003.0
2006-10-09 09:00:00,222.715,222.742,222.553,222.564,684499998.0
2006-10-09 09:15:00,222.566,222.608,222.367,222.374,676200001.0
2006-10-09 09:30:00,222.378,222.435,222.361,222.391,797599999.0
2006-10-09 09:45:00,222.393,222.547,222.372,222.547,773699998.0
2006-10-09 10:00:00,222.536,222.56,222.444,222.555,682200003.0
2006-10-09 10:15:00,222.582,222.617,222.473,222.564,788900001.0
2006-10-09 10:30:00,222.535,222.535,222.369,222.462,783599998.0
2006-10-09 10:45:00,222.485,222.485,222.286,222.407,634100000.0
2006-10-09 11:00:00,222.429,222.445,222.294,222.384,702500001.0
2006-10-09 11:15:00,222.39,222.487,222.34,222.411,588699999.0
2006-10-09 11:30:00,222.428,222.466,222.353,222.389,843099996.0
2006-10-09 11:45:00,222.384,222.421,222.253,222.319,666299999.0
2006-10-09 12:00:00,222.354,222.377,222.226,222.285,769699999.0
2006-10-09 12:15:00,222.285,222.388,222.216,222.33,660900001.0
2006-10-09 12:30:00,222.344,222.353,222.246,222.302,748600004.0
2006-10-09 12:45:00,222.312,222.391,222.213,222.248,870400000.0
2006-10-09 13:00:00,222.236,222.237,222.124,222.174,672200001.0
2006-10-09 13:15:00,222.165,222.195,222.098,222.172,857600000.0
2006-10-09 13:30:00,222.148,222.266,222.126,222.256,844499999.0
2006-10-09 13:45:00,222.244,222.297,222.16,222.25,688200000.0
2006-10-09 14:00:00,222.246,222.319,222.131,222.15,816699999.0
2006-10-09 14:15:00,222.143,222.321,222.114,222.206,739200001.0
2006-10-09 14:30:00,222.197,222.262,222.106,222.143,750100003.0
2006-10-09 14:45:00,222.144,222.166,222.021,222.096,739700001.0
2006-10-09 15:00:00,222.107,222.203,222.079,222.189,647400000.0
2006-10-09 15:15:00,222.17,222.293,222.115,222.137,727900004.0
2006-10-09 15:30:00,222.146,222.178,222.078,222.124,630999998.0
2006-10-09 15:45:00,222.15,222.191,222.084,222.133,860600000.0
2006-10-09 16:00:00,222.132,222.162,222.043,222.11,668400001.0
2006-10-09 16:15:00,222.117,222.134,222.033,222.078,775300000.0
2006-10-09 16:30:00,222.07,222.157,221.981,222.137,874699999.0
2006-10-09 16:45:00,222.123,222.233,222.094,222.133,736400000.0
2006-10-09 17:00:00,222.129,222.223,222.101,222.138,652900000.0
2006-10-09 17:15:00,222.152,222.199,222.077,222.15,724800001.0
2006-10-09 17:30:00,222.135,222.242,222.121,222.185,746499997.0
2006-10-09 17:45:00,222.203,222.258,222.123,222.17,723499999.0
2006-10-09 18:00:00,222.195,222.213,222.057,222.07,7871999992.0
2006-10-09 18:15:00,222.071,222.133,221.951,222.072,7420599998.0
2006-10-09 18:30:00,222.09,222.176,221.993,222.121,4605899996.0
2006-10-09 18:45:00,222.147,222.181,222.088,222.17,3303000003.0
2006-10-09 19:00:00,222.154,222.326,222.107,222.291,3158700000.0
2006-10-09 19:15:00,222.304,222.319,222.222,222.273,3028400006.0
2006-10-09 19:30:00,222.282,222.315,222.118,222.234,3449500006.0
2006-10-09 19:45:00,222.228,222.365,222.195,222.35,2412200006.0
2006-10-09 20:00:00,222.358,222.46,222.315,222.315,2864000005.0
2006-10-09 20:15:00,222.33,222.41,222.28,222.307,3636800005.0
2006-10-09 20:30:00,222.318,222.393,222.258,222.312,3965799996.0
2006-10-09 20:45:00,222.331,222.391,222.272,222.346,3829699997.0
2006-10-09 21:00:00,222.349,222.482,222.285,222.459,3129499998.0
2006-10-09 21:15:00,222.46,222.475,222.357,222.357,3249499997.0
2006-10-09 21:30:00,222.373,222.412,222.305,222.34,1326600001.0
2006-10-09 21:45:00,222.34,222.376,222.292,222.35,1208600008.0
2006-10-09 22:00:00,222.342,222.48,222.332,222.41,1455299998.0
2006-10-09 22:15:00,222.399,222.449,222.36,222.382,1325099996.0
2006-10-09 22:30:00,222.392,222.418,222.315,222.315,1237200002.0
2006-10-09 22:45:00,222.365,222.418,222.319,222.326,1070599996.0
2006-10-09 23:00:00,222.341,222.395,222.249,222.342,733399999.0
2006-10-09 23:15:00,222.375,222.445,222.312,222.335,771100003.0
2006-10-09 23:30:00,222.399,222.443,222.305,222.33,726800002.0
2006-10-09 23:45:00,222.352,222.378,222.187,222.27,731100000.0
2006-10-10 00:00:00,222.291,222.307,222.131,222.131,798900000.0
2006-10-10 00:15:00,222.131,222.224,222.085,222.12,910899998.0
2006-10-10 00:30:00,222.133,222.212,222.073,222.184,590399998.0
2006-10-10 00:45:00,222.148,222.227,222.114,222.133,827099996.0
2006-10-10 01:00:00,222.169,222.301,222.102,222.26,684199997.0
2006-10-10 01:15:00,222.265,222.336,222.215,222.303,796999999.0
2006-10-10 01:30:00,222.315,222.325,222.214,222.225,710700000.0
2006-10-10 01:45:00,222.209,222.261,222.172,222.173,681200001.0
2006-10-10 02:00:00,222.159,222.228,222.119,222.145,606700004.0
2006-10-10 02:15:00,222.172,222.172,222.025,222.033,637499999.0
2006-10-10 02:30:00,222.035,222.106,221.977,222.044,705300002.0
2006-10-10 02:45:00,222.044,222.077,221.95,222.025,791700003.0
2006-10-10 03:00:00,222.051,222.193,222.019,222.159,728800002.0
2006-10-10 03:15:00,222.157,222.225,222.106,222.106,683299997.0
2006-10-10 03:30:00,222.152,222.278,222.134,222.255,699999999.0
2006-10-10 03:45:00,222.249,222.321,222.199,222.321,679299996.0
2006-10-10 04:00:00,222.34,222.353,222.241,222.285,716500001.0
2006-10-10 04:15:00,222.303,222.358,222.247,222.358,705300001.0
2006-10-10 04:30:00,222.361,222.481,222.276,222.468,746800001.0
2006-10-10 04:45:00,222.466,222.58,222.442,222.516,720000002.0
2006-10-10 05:00:00,222.52,222.551,222.413,222.482,716700002.0
2006-10-10 05:15:00,222.478,222.522,222.37,222.421,800200000.0
2006-10-10 05:30:00,222.466,222.468,222.333,222.398,736300005.0
2006-10-10 05:45:00,222.376,222.567,222.299,222.538,751800003.0
2006-10-10 06:00:00,222.554,222.567,222.277,222.316,836900003.0
2006-10-10 06:15:00,222.339,222.392,222.264,222.314,772700003.0
2006-10-10 06:30:00,222.293,222.379,222.248,222.301,732600001.0
2006-10-10 06:45:00,222.298,222.347,222.244,222.315,697600001.0
2006-10-10 07:00:00,222.319,222.475,222.314,222.371,696899995.0
2006-10-10 07:15:00,222.368,222.378,222.21,222.316,790099999.0
2006-10-10 07:30:00,222.353,222.356,222.094,222.177,707799999.0
2006-10-10 07:45:00,222.171,222.29,222.162,222.195,804600000.0
2006-10-10 08:00:00,222.198,222.377,222.179,222.323,741999998.0
2006-10-10 08:15:00,222.309,222.518,222.248,222.411,726100003.0
2006-10-10 08:30:00,222.408,222.413,222.208,222.276,888500004.0
2006-10-10 08:45:00,222.284,222.395,222.27,222.359,900299997.0
2006-10-10 09:00:00,222.362,222.509,222.362,222.445,789700000.0
2006-10-10 09:15:00,222.441,222.482,222.352,222.445,660800002.0
2006-10-10 09:30:00,222.436,222.469,222.28,222.306,704499999.0
2006-10-10 09:45:00,222.304,222.516,222.279,222.416,805400000.0
2006-10-10 10:00:00,222.423,222.532,222.352,222.397,624200003.0
2006-10-10 10:15:00,222.382,222.382,222.175,222.211,704099998.0
2006-10-10 10:30:00,222.188,222.188,221.582,222.084,759900001.0
2006-10-10 10:45:00,222.12,222.201,221.956,222.043,753499998.0
2006-10-10 11:00:00,222.04,222.061,221.916,222.04,830799998.0
2006-10-10 11:15:00,222.015,222.174,221.991,222.129,687399995.0
2006-10-10 11:30:00,222.129,222.186,222.067,222.142,699000003.0
2006-10-10 11:45:00,222.128,222.181,222.023,222.041,639000001.0
2006-10-10 12:00:00,222.036,222.116,221.979,222.055,809799997.0
2006-10-10 12:15:00,222.069,222.204,222.0,222.179,739199999.0
2006-10-10 12:30:00,222.169,222.235,222.034,222.087,781500003.0
2006-10-10 12:45:00,222.085,222.16,222.045,222.118,718599998.0
2006-10-10 13:00:00,222.1,222.132,221.973,222.068,912199999.0
2006-10-10 13:15:00,222.058,222.107,221.939,221.968,855400000.0
2006-10-10 13:30:00,221.964,222.048,221.934,221.956,792399997.0
2006-10-10 13:45:00,221.942,222.099,221.915,222.064,771999999.0
2006-10-10 14:00:00,222.058,222.183,222.045,222.183,690600000.0
2006-10-10 14:15:00,222.206,222.206,221.922,221.963,640900000.0
2006-10-10 14:30:00,221.956,222.01,221.884,221.912,772200000.0
2006-10-10 14:45:00,221.914,221.969,221.864,221.951,802899999.0
2006-10-10 15:00:00,221.948,221.948,221.792,221.868,691699997.0
2006-10-10 15:15:00,221.855,221.961,221.832,221.852,705600003.0
2006-10-10 15:30:00,221.841,221.919,221.8,221.852,754300000.0
2006-10-10 15:45:00,221.844,221.875,221.732,221.792,743299998.0
2006-10-10 16:00:00,221.769,221.904,221.751,221.821,631300002.0
2006-10-10 16:15:00,221.837,221.843,221.692,221.701,725199997.0
2006-10-10 16:30:00,221.684,221.894,221.684,221.877,785699998.0
2006-10-10 16:45:00,221.874,221.993,221.854,221.993,753899999.0
2006-10-10 17:00:00,221.994,222.053,221.933,222.045,653500001.0
2006-10-10 17:15:00,222.047,222.139,222.023,222.112,759200000.0
2006-10-10 17:30:00,222.101,222.146,221.984,222.016,714999999.0
2006-10-10 17:45:00,222.019,222.023,221.883,221.93,926600003.0
2006-10-10 18:00:00,221.951,222.023,221.862,221.99,8201499998.0
2006-10-10 18:15:00,221.995,222.038,221.913,222.035,7803700005.0
2006-10-10 18:30:00,222.008,222.081,221.948,222.067,4625800004.0
2006-10-10 18:45:00,222.053,222.097,222.0,222.0,3144399996.0
2006-10-10 19:00:00,221.989,222.064,221.947,222.022,3011399993.0
2006-10-10 19:15:00,222.003,222.061,221.895,221.954,2894799998.0
2006-10-10 19:30:00,221.937,221.975,221.86,221.916,3284699999.0
2006-10-10 19:45:00,221.932,222.018,221.928,221.958,2283600000.0
2006-10-10 20:00:00,221.977,222.026,221.905,222.0,2680499994.0
2006-10-10 20:15:00,222.0,222.114,221.982,222.057,3691200001.0
2006-10-10 20:30:00,222.075,222.12,222.037,222.113,3778500007.0
2006-10-10 20:45:00,222.1,222.113,221.964,222.005,4020900003.0
2006-10-10 21:00:00,221.993,222.022,221.848,222.008,3011700001.0
2006-10-10 21:15:00,222.019,222.07,221.855,222.008,2976600006.0
2006-10-10 21:30:00,222.004,222.052,221.985,222.041,1554899999.0
2006-10-10 21:45:00,222.01,222.042,221.966,221.999,1181000000.0
2006-10-10 22:00:00,222.021,222.036,221.883,221.891,1282800002.0
2006-10-10 22:15:00,221.899,221.941,221.874,221.937,1434800000.0
2006-10-10 22:30:00,221.898,221.98,221.856,221.98,1308199997.0
2006-10-10 22:45:00,221.951,221.979,221.865,221.919,1141599996.0
2006-10-10 23:00:00,221.958,221.984,221.889,221.948,734400001.0
2006-10-10 23:15:00,221.941,221.967,221.805,221.92,782900000.0
2006-10-10 23:30:00,221.966,221.983,221.793,221.793,714600003.0
2006-10-10 23:45:00,221.809,221.906,221.757,221.826,815500000.0
2006-10-11 00:00:00,221.831,221.841,221.732,221.824,891500001.0
2006-10-11 00:15:00,221.807,221.881,221.752,221.835,819099996.0
2006-10-11 00:30:00,221.784,221.916,221.761,221.899,613700000.0
2006-10-11 00:45:00,221.855,221.931,221.725,221.735,771000001.0
2006-10-11 01:00:00,221.755,221.874,221.73,221.85,705300001.0
2006-10-11 01:15:00,221.878,221.952,221.83,221.878,793300000.0
2006-10-11 01:30:00,221.865,221.982,221.853,221.895,737500003.0
2006-10-11 01:45:00,221.914,222.021,221.865,221.878,696999999.0
2006-10-11 02:00:00,221.883,221.936,221.807,221.898,733900002.0
2006-10-11 02:15:00,221.902,221.941,221.798,221.903,745300001.0
2006-10-11 02:30:00,221.92,221.976,221.898,221.938,868400006.0
2006-10-11 02:45:00,221.929,221.955,221.857,221.916,794899997.0
2006-10-11 03:00:00,221.905,221.924,221.837,221.86,735300001.0
2006-10-11 03:15:00,221.865,221.899,221.798,221.839,780699998.0
2006-10-11 03:30:00,221.825,221.863,221.788,221.831,684599999.0
2006-10-11 03:45:00,221.831,221.887,221.813,221.87,766900000.0
2006-10-11 04:00:00,221.876,221.95,221.844,221.913,816700003.0
2006-10-11 04:15:00,221.91,221.947,221.84,221.845,713199998.0
2006-10-11 04:30:00,221.829,221.939,221.814,221.903,733300000.0
2006-10-11 04:45:00,221.928,221.944,221.852,221.892,679499997.0
2006-10-11 05:00:00,221.874,221.898,221.799,221.876,789899998.0
2006-10-11 05:15:00,221.821,221.907,221.816,221.891,758200004.0
2006-10-11 05:30:00,221.906,221.949,221.817,221.859,827700002.0
2006-10-11 05:45:00,221.853,221.944,221.814,221.846,843900000.0
2006-10-11 06:00:00,221.876,221.896,221.804,221.844,685100001.0
2006-10-11 06:15:00,221.839,221.888,221.802,221.848,796900000.0
2006-10-11 06:30:00,221.842,221.887,221.786,221.875,836800002.0
2006-10-11 06:45:00,221.871,221.924,221.813,221.878,763199999.0
2006-10-11 07:00:00,221.881,221.92,221.773,221.806,719600000.0
2006-10-11 07:15:00,221.817,221.837,221.756,221.82,796100000.0
2006-10-11 07:30:00,221.8,221.851,221.76,221.806,787199998.0
2006-10-11 07:45:00,221.809,221.845,221.724,221.773,752799998.0
2006-10-11 08:00:00,221.769,221.879,221.757,221.814,733700000.0
2006-10-11 08:15:00,221.824,221.907,221.739,221.865,744900003.0
2006-10-11 08:30:00,221.864,221.871,221.644,221.714,701600000.0
2006-10-11 08:45:00,221.715,221.735,221.612,221.619,706200005.0
2006-10-11 09:00:00,221.591,221.781,221.535,221.537,715400001.0
2006-10-11 09:15:00,221.558,221.662,221.491,221.608,732299998.0
2006-10-11 09:30:00,221.617,221.806,221.574,221.6,865900000.0
2006-10-11 09:45:00,221.603,221.739,221.584,221.695,806700003.0
2006-10-11 10:00:00,221.695,221.863,221.644,221.686,672600000.0
2006-10-11 10:15:00,221.674,221.823,221.607,221.738,698800004.0
2006-10-11 10:30:00,221.737,221.954,221.714,221.87,778599997.0
2006-10-11 10:45:00,221.86,221.977,221.706,221.977,752200001.0
2006-10-11 11:00:00,221.995,221.995,221.754,221.863,651100000.0
2006-10-11 11:15:00,221.87,222.088,221.785,222.017,692399999.0
2006-10-11 11:30:00,222.012,222.07,221.788,221.893,773899999.0
2006-10-11 11:45:00,221.918,221.926,221.763,221.845,768700000.0
2006-10-11 12:00:00,221.885,221.897,221.767,221.799,771700003.0
2006-10-11 12:15:00,221.777,221.902,221.699,221.747,739300002.0
2006-10-11 12:30:00,221.737,221.859,221.717,221.764,723300000.0
2006-10-11 12:45:00,221.766,221.822,221.718,221.743,790800002.0
2006-10-11 13:00:00,221.738,221.774,221.645,221.67,789400002.0
2006-10-11 13:15:00,221.691,221.916,221.644,221.895,855500000.0
2006-10-11 13:30:00,221.895,221.946,221.821,221.873,626500000.0
2006-10-11 13:45:00,221.859,221.959,221.848,221.959,740000002.0
2006-10-11 14:00:00,221.95,222.038,221.831,221.905,673300003.0
2006-10-11 14:15:00,221.91,221.948,221.857,221.93,769199999.0
2006-10-11 14:30:00,221.904,221.938,221.684,221.736,752899998.0
2006-10-11 14:45:00,221.725,221.81,221.676,221.806,803700000.0
2006-10-11 15:00:00,221.808,221.925,221.77,221.885,700400000.0
2006-10-11 15:15:00,221.882,221.891,221.769,221.783,733800004.0
2006-10-11 15:30:00,221.777,221.82,221.748,221.788,744499999.0
2006-10-11 15:45:00,221.763,222.042,221.763,221.908,705500000.0
2006-10-11 16:00:00,221.892,221.981,221.814,221.944,713400003.0
2006-10-11 16:15:00,221.958,222.073,221.791,221.82,739499998.0
2006-10-11 16:30:00,221.813,221.926,221.795,221.889,779699999.0
2006-10-11 16:45:00,221.895,222.092,221.886,221.945,770700000.0
2006-10-11 17:00:00,221.943,222.055,221.889,222.041,722299998.0
2006-10-11 17:15:00,222.046,222.122,221.999,222.11,773100001.0
2006-10-11 17:30:00,222.097,222.129,221.981,222.007,741499999.0
2006-10-11 17:45:00,222.007,222.041,221.794,221.802,747100001.0
2006-10-11 18:00:00,221.832,221.869,221.748,221.856,7880499994.0
2006-10-11 18:15:00,221.86,221.872,221.752,221.785,7612500012.0
2006-10-11 18:30:00,221.791,221.839,221.725,221.812,4375800000.0
2006-10-11 18:45:00,221.81,221.878,221.764,221.837,3211100003.0
2006-10-11 19:00:00,221.836,221.979,221.751,221.93,2883000000.0
2006-10-11 19:15:00,221.913,221.987,221.863,221.914,3222399998.0
2006-10-11 19:30:00,221.911,221.921,221.8,221.874,3336900002.0
2006-10-11 19:45:00,221.871,221.941,221.815,221.904,2450499999.0
2006-10-11 20:00:00,221.918,221.962,221.822,221.914,2797100000.0
2006-10-11 20:15:00,221.919,221.932,221.73,221.8,3422500007.0
2006-10-11 20:30:00,221.796,221.951,221.773,221.883,4265899990.0
2006-10-11 20:45:00,221.878,221.973,221.759,221.805,3773199988.0
2006-10-11 21:00:00,221.829,221.951,221.75,221.902,2797500007.0
2006-10-11 21:15:00,221.903,221.93,221.798,221.884,2781999999.0
2006-10-11 21:30:00,221.887,222.002,221.851,221.936,1528000003.0
2006-10-11 21:45:00,221.952,222.083,221.881,222.02,1250099994.0
2006-10-11 22:00:00,221.986,222.065,221.868,221.873,1489399999.0
2006-10-11 22:15:00,221.921,221.958,221.816,221.84,1554899996.0
2006-10-11 22:30:00,221.849,221.902,221.794,221.882,1488600003.0
2006-10-11 22:45:00,221.885,221.992,221.853,221.978,1233700001.0
2006-10-11 23:00:00,221.932,221.966,221.837,221.921,792800003.0
2006-10-11 23:15:00,221.942,221.969,221.876,221.95,811099999.0
2006-10-11 23:30:00,221.945,221.991,221.881,221.977,704699998.0
2006-10-11 23:45:00,221.997,221.997,221.817,221.873,669600000.0
2006-10-12 00:00:00,221.886,222.013,221.866,221.975,753500001.0
2006-10-12 00:15:00,221.913,222.02,221.908,222.02,733799999.0
2006-10-12 00:30:00,221.974,222.003,221.874,221.943,703000003.0
2006-10-12 00:45:00,221.971,222.062,221.93,222.017,877500001.0
2006-10-12 01:00:00,222.069,222.123,221.976,222.073,778000000.0
2006-10-12 01:15:00,222.08,222.114,222.004,222.022,720600001.0
2006-10-12 01:30:00,222.054,222.067,221.898,221.958,693199999.0
2006-10-12 01:45:00,221.991,222.046,221.952,222.017,823699997.0
2006-10-12 02:00:00,222.003,222.125,221.957,222.024,792800000.0
2006-10-12 02:15:00,222.022,222.092,221.926,222.064,793700001.0
2006-10-12 02:30:00,222.014,222.073,221.954,222.055,714899999.0
2006-10-12 02:45:00,222.028,222.09,221.926,222.035,751900000.0
2006-10-12 03:00:00,222.029,222.098,221.926,222.04,584100000.0
2006-10-12 03:15:00,222.054,222.073,221.908,222.013,751499999.0
2006-10-12 03:30:00,222.005,222.056,221.916,221.989,765900003.0
2006-10-12 03:45:00,221.983,222.01,221.893,222.01,829799999.0
2006-10-12 04:00:00,222.023,222.126,221.984,222.053,898800000.0
2006-10-12 04:15:00,222.093,222.112,222.01,222.045,714600000.0
2006-10-12 04:30:00,222.066,222.069,221.968,221.987,795200004.0
2006-10-12 04:45:00,222.004,222.044,221.924,221.988,648599998.0
2006-10-12 05:00:00,222.0,222.056,221.955,221.998,894400003.0
2006-10-12 05:15:00,221.998,222.04,221.932,221.983,735899997.0
2006-10-12 05:30:00,221.995,222.021,221.905,221.997,618499997.0
2006-10-12 05:45:00,222.017,222.062,221.954,222.048,829800001.0
2006-10-12 06:00:00,222.043,222.079,221.973,221.988,839599997.0
2006-10-12 06:15:00,222.001,222.001,221.917,221.972,655100000.0
2006-10-12 06:30:00,221.981,222.053,221.926,221.974,757800002.0
2006-10-12 06:45:00,222.028,222.057,221.931,222.0,792900003.0
2006-10-12 07:00:00,222.016,222.048,221.932,221.997,799300003.0
2006-10-12 07:15:00,222.003,222.077,221.944,222.055,795800000.0
2006-10-12 07:30:00,222.025,222.077,221.982,222.028,686500000.0
2006-10-12 07:45:00,222.027,222.068,221.931,221.966,754700000.0
2006-10-12 08:00:00,221.951,221.953,221.79,221.851,754000001.0
2006-10-12 08:15:00,221.855,221.895,221.757,221.775,775000004.0
2006-10-12 08:30:00,221.771,222.018,221.771,221.897,883100002.0
2006-10-12 08:45:00,221.891,221.92,221.782,221.854,580899998.0
2006-10-12 09:00:00,221.853,222.014,221.803,221.875,801099998.0
2006-10-12 09:15:00,221.871,221.95,221.817,221.893,666400001.0
2006-10-12 09:30:00,221.905,222.162,221.885,222.109,919100004.0
2006-10-12 09:45:00,222.137,222.213,222.086,222.147,682099996.0
2006-10-12 10:00:00,222.155,222.343,222.102,222.314,707900001.0
2006-10-12 10:15:00,222.305,222.306,222.099,222.14,786900001.0
2006-10-12 10:30:00,222.141,222.152,221.909,221.936,942800003.0
2006-10-12 10:45:00,221.976,222.004,221.869,221.951,779200003.0
2006-10-12 11:00:00,221.923,221.923,221.761,221.779,702700001.0
2006-10-12 11:15:00,221.795,221.8,221.616,221.8,674600000.0
2006-10-12 11:30:00,221.801,221.876,221.722,221.761,803600002.0
2006-10-12 11:45:00,221.828,221.966,221.808,221.953,751599998.0
2006-10-12 12:00:00,221.943,221.963,221.784,221.822,856300001.0
2006-10-12 12:15:00,221.824,221.834,221.731,221.76,915800001.0
2006-10-12 12:30:00,221.759,221.783,221.645,221.71,775600001.0
2006-10-12 12:45:00,221.698,221.796,221.669,221.735,733200000.0
2006-10-12 13:00:00,221.76,221.806,221.704,221.788,857600000.0
2006-10-12 13:15:00,221.779,221.993,221.769,221.896,764600001.0
2006-10-12 13:30:00,221.87,221.87,221.678,221.776,781999997.0
2006-10-12 13:45:00,221.753,221.852,221.738,221.822,726400000.0
2006-10-12 14:00:00,221.786,221.892,221.723,221.892,758000001.0
2006-10-12 14:15:00,221.91,221.921,221.508,221.561,652500002.0
2006-10-12 14:30:00,221.638,221.919,221.603,221.856,681799998.0
2006-10-12 14:45:00,221.842,221.922,221.788,221.833,759100000.0
2006-10-12 15:00:00,221.823,221.838,221.739,221.745,696500000.0
2006-10-12 15:15:00,221.725,221.763,221.661,221.684,741900003.0
2006-10-12 15:30:00,221.671,221.81,221.647,221.78,900600001.0
2006-10-12 15:45:00,221.782,221.815,221.681,221.694,727699999.0
2006-10-12 16:00:00,221.703,221.826,221.677,221.795,709600000.0
2006-10-12 16:15:00,221.821,221.851,221.706,221.767,819699997.0
2006-10-12 16:30:00,221.772,221.867,221.707,221.715,899800001.0
2006-10-12 16:45:00,221.744,221.847,221.702,221.802,813200002.0
2006-10-12 17:00:00,221.832,221.832,221.713,221.792,882600001.0
2006-10-12 17:15:00,221.769,221.79,221.671,221.789,686800002.0
2006-10-12 17:30:00,221.777,221.826,221.681,221.746,703800001.0
2006-10-12 17:45:00,221.763,221.818,221.687,221.767,829999998.0
2006-10-12 18:00:00,221.786,221.836,221.721,221.817,8214400001.0
2006-10-12 18:15:00,221.824,221.865,221.725,221.849,7822599994.0
2006-10-12 18:30:00,221.86,221.866,221.763,221.847,4282500001.0
2006-10-12 18:45:00,221.83,221.868,221.783,221.808,3254099999.0
2006-10-12 19:00:00,221.835,221.856,221.722,221.764,2755800003.0
2006-10-12 19:15:00,221.806,221.806,221.696,221.795,3186499999.0
2006-10-12 19:30:00,221.783,221.801,221.689,221.77,3197200003.0
2006-10-12 19:45:00,221.768,221.889,221.73,221.848,2552299999.0
2006-10-12 20:00:00,221.848,221.872,221.757,221.792,2799799998.0
2006-10-12 20:15:00,221.792,221.872,221.74,221.811,3506000007.0
2006-10-12 20:30:00,221.801,221.839,221.701,221.839,4061900002.0
2006-10-12 20:45:00,221.844,221.903,221.779,221.827,3462100004.0
2006-10-12 21:00:00,221.824,221.882,221.725,221.772,3319300008.0
2006-10-12 21:15:00,221.824,221.872,221.778,221.787,2674299998.0
2006-10-12 21:30:00,221.805,221.876,221.774,221.852,1464999993.0
2006-10-12 21:45:00,221.854,221.866,221.742,221.808,1275799999.0
2006-10-12 22:00:00,221.795,221.826,221.691,221.803,1348600000.0
2006-10-12 22:15:00,221.812,221.854,221.727,221.854,1544400004.0
2006-10-12 22:30:00,221.834,221.845,221.758,221.803,1511899997.0
2006-10-12 22:45:00,221.809,221.836,221.669,221.836,1075299997.0
2006-10-12 23:00:00,221.826,221.887,221.778,221.875,862500002.0
2006-10-12 23:15:00,221.874,221.884,221.718,221.804,711400003.0
2006-10-12 23:30:00,221.813,221.821,221.74,221.771,844700002.0
2006-10-12 23:45:00,221.78,221.792,221.635,221.732,702100001.0
2006-10-13 00:00:00,221.767,221.832,221.711,221.767,682799998.0
2006-10-13 00:15:00,221.775,221.859,221.752,221.795,759599999.0
2006-10-13 00:30:00,221.815,221.858,221.711,221.805,787799999.0
2006-10-13 00:45:00,221.839,221.926,221.807,221.89,669700005.0
2006-10-13 01:00:00,221.9,221.922,221.794,221.808,736500006.0
2006-10-13 01:15:00,221.814,221.899,221.756,221.834,819200002.0
2006-10-13 01:30:00,221.832,221.916,221.808,221.876,709599999.0
2006-10-13 01:45:00,221.86,221.884,221.711,221.759,700200000.0
2006-10-13 02:00:00,221.733,221.863,221.633,221.663,652100002.0
2006-10-13 02:15:00,221.661,221.714,221.608,221.648,807799998.0
2006-10-13 02:30:00,221.668,221.722,221.612,221.677,780500003.0
2006-10-13 02:45:00,221.662,221.738,221.604,221.724,696299999.0
2006-10-13 03:00:00,221.699,221.762,221.654,221.714,744000001.0
2006-10-13 03:15:00,221.716,221.973,221.716,221.829,792800002.0
2006-10-13 03:30:00,221.818,221.941,221.719,221.752,718199999.0
2006-10-13 03:45:00,221.765,221.855,221.738,221.778,693900002.0
2006-10-13 04:00:00,221.774,221.86,221.747,221.836,917199996.0
2006-10-13 04:15:00,221.852,221.885,221.751,221.853,639199999.0
2006-10-13 04:30:00,221.86,221.862,221.741,221.823,752400000.0
2006-10-13 04:45:00,221.807,221.905,221.786,221.887,730500002.0
2006-10-13 05:00:00,221.904,221.948,221.854,221.924,901599999.0
2006-10-13 05:15:00,221.919,221.959,221.871,221.926,751599998.0
2006-10-13 05:30:00,221.928,221.957,221.864,221.936,734200003.0
2006-10-13 05:45:00,221.917,221.977,221.866,221.964,836400000.0
2006-10-13 06:00:00,221.961,221.984,221.829,221.9,645499999.0
2006-10-13 06:15:00,221.915,222.033,221.886,221.993,833900003.0
2006-10-13 06:30:00,221.977,222.056,221.912,222.053,755800002.0
2006-10-13 06:45:00,222.039,222.048,221.915,222.01,807000001.0
2006-10-13 07:00:00,222.014,222.025,221.944,222.024,788600002.0
2006-10-13 07:15:00,222.02,222.148,221.95,222.117,725000001.0
2006-10-13 07:30:00,222.08,222.22,222.046,222.091,693700003.0
2006-10-13 07:45:00,222.114,222.138,222.043,222.104,827299999.0
2006-10-13 08:00:00,222.094,222.117,221.999,222.057,685800000.0
2006-10-13 08:15:00,222.046,222.095,221.974,222.047,748200000.0
2006-10-13 08:30:00,222.041,222.252,222.004,222.212,820599998.0
2006-10-13 08:45:00,222.204,222.294,222.022,222.226,827900002.0
2006-10-13 09:00:00,222.252,222.332,221.886,222.285,760900000.0
2006-10-13 09:15:00,222.277,222.338,222.216,222.243,746399997.0
2006-10-13 09:30:00,222.243,222.261,221.759,221.827,929500001.0
2006-10-13 09:45:00,221.823,221.887,221.714,221.824,680999999.0
2006-10-13 10:00:00,221.829,221.91,221.766,221.84,789099999.0
2006-10-13 10:15:00,221.844,221.884,221.784,221.855,770200000.0
2006-10-13 10:30:00,221.866,222.01,221.794,221.951,749499998.0
2006-10-13 10:45:00,221.95,222.012,221.846,221.982,764100001.0
2006-10-13 11:00:00,221.988,222.004,221.896,221.955,690799998.0
2006-10-13 11:15:00,221.939,222.072,221.918,222.01,883000002.0
2006-10-13 11:30:00,222.023,222.129,221.969,222.102,727600001.0
2006-10-13 11:45:00,222.097,222.21,222.06,222.197,815300003.0
2006-10-13 12:00:00,222.214,222.226,222.057,222.09,784900003.0
2006-10-13 12:15:00,222.102,222.203,222.075,222.095,821599999.0
2006-10-13 12:30:00,222.08,222.197,222.075,222.179,740900004.0
2006-10-13 12:45:00,222.18,222.181,222.061,222.088,768699999.0
2006-10-13 13:00:00,222.068,222.073,221.919,222.021,815900002.0
2006-10-13 13:15:00,221.977,222.12,221.915,222.071,838200003.0
2006-10-13 13:30:00,222.081,222.194,222.07,222.162,798599995.0
2006-10-13 13:45:00,222.136,222.181,221.926,222.11,597700001.0
2006-10-13 14:00:00,222.097,222.201,221.953,222.117,672100000.0
2006-10-13 14:15:00,222.128,222.187,222.038,222.038,717099996.0
2006-10-13 14:30:00,221.987,222.317,221.987,222.01,730300000.0
2006-10-13 14:45:00,222.022,222.158,222.018,222.037,667599999.0
2006-10-13 15:00:00,222.037,222.078,221.984,222.028,826300003.0
2006-10-13 15:15:00,222.034,222.111,222.012,222.073,747400001.0
2006-10-13 15:30:00,222.073,222.098,222.014,222.089,774100000.0
2006-10-13 15:45:00,222.092,222.18,222.016,222.016,656200001.0
2006-10-13 16:00:00,222.098,222.13,221.983,222.093,707900000.0
2006-10-13 16:15:00,222.107,222.271,222.102,222.249,682400000.0
2006-10-13 16:30:00,222.243,222.341,222.178,222.285,867700000.0
2006-10-13 16:45:00,222.292,222.339,222.203,222.337,771399998.0
2006-10-13 17:00:00,222.351,222.357,222.14,222.224,793200000.0
2006-10-13 17:15:00,222.232,222.273,222.164,222.251,663299998.0
2006-10-13 17:30:00,222.252,222.322,222.196,222.216,788700004.0
2006-10-13 17:45:00,222.216,222.254,222.118,222.191,855100003.0
2006-10-13 18:00:00,222.207,222.362,222.167,222.272,7798800004.0
2006-10-13 18:15:00,222.276,222.301,222.122,222.149,7367000005.0
2006-10-13 18:30:00,222.168,222.21,222.082,222.132,4617200007.0
2006-10-13 18:45:00,222.141,222.274,222.12,222.225,3132600004.0
2006-10-13 19:00:00,222.221,222.281,222.1,222.185,2900000006.0
2006-10-13 19:15:00,222.208,222.281,222.163,222.199,3225500005.0
2006-10-13 19:30:00,222.217,222.251,222.109,222.208,3303700003.0
2006-10-13 19:45:00,222.209,222.252,222.141,222.174,2482300005.0
2006-10-13 20:00:00,222.195,222.252,222.122,222.22,2800800002.0
2006-10-13 20:15:00,222.252,222.28,222.139,222.18,3626699998.0
2006-10-13 20:30:00,222.174,222.188,222.061,222.091,4011900003.0
2006-10-13 20:45:00,222.11,222.18,222.047,222.08,3860199996.0
2006-10-13 21:00:00,222.084,222.193,222.054,222.165,3065000000.0
2006-10-13 21:15:00,222.16,222.16,222.055,222.119,2796400003.0
2006-10-13 21:30:00,222.154,222.154,222.012,222.1,1448499998.0
2006-10-13 21:45:00,222.094,222.143,222.035,222.11,1201700002.0
2006-10-13 22:00:00,222.065,222.148,222.048,222.08,1379299998.0
2006-10-13 22:15:00,222.058,222.115,222.022,222.059,1476600001.0
2006-10-13 22:30:00,222.077,222.126,221.966,222.006,1390300001.0
2006-10-13 22:45:00,221.995,222.078,221.926,221.939,1162800002.0
2006-10-15 23:00:00,221.918,222.139,221.918,222.121,728099999.0
2006-10-15 23:15:00,222.079,222.117,221.962,221.965,759800002.0
2006-10-15 23:30:00,221.953,222.045,221.946,222.021,635200002.0
2006-10-15 23:45:00,222.027,222.048,221.955,221.98,786199998.0
2006-10-16 00:00:00,221.983,222.167,221.96,222.057,836299999.0
2006-10-16 00:15:00,222.082,222.122,222.033,222.095,737599998.0
2006-10-16 00:30:00,222.101,222.137,222.028,222.082,631100000.0
2006-10-16 00:45:00,222.068,222.12,222.049,222.088,702600002.0
2006-10-16 01:00:00,222.099,222.149,222.062,222.094,872900002.0
2006-10-16 01:15:00,222.133,222.146,222.038,222.07,748500001.0
2006-10-16 01:30:00,222.092,222.149,222.013,222.013,733100001.0
2006-10-16 01:45:00,222.08,222.108,221.972,222.023,796399997.0
2006-10-16 02:00:00,221.986,222.03,221.945,222.005,772599998.0
2006-10-16 02:15:00,221.997,221.997,221.895,221.92,730200000.0
2006-10-16 02:30:00,221.916,221.961,221.862,221.935,778600000.0
2006-10-16 02:45:00,221.932,221.932,221.807,221.841,833700000.0
2006-10-16 03:00:00,221.83,221.97,221.824,221.934,759699998.0
2006-10-16 03:15:00,221.941,221.985,221.889,221.958,733000002.0
2006-10-16 03:30:00,221.961,222.001,221.857,221.893,756600001.0
2006-10-16 03:45:00,221.893,221.968,221.866,221.951,795299999.0
2006-10-16 04:00:00,221.96,221.979,221.805,221.912,808000000.0
2006-10-16 04:15:00,221.916,221.962,221.843,221.881,647899998.0
2006-10-16 04:30:00,221.886,221.956,221.859,221.921,738700003.0
2006-10-16 04:45:00,221.898,221.956,221.856,221.907,737200000.0
2006-10-16 05:00:00,221.913,221.962,221.887,221.946,731800000.0
2006-10-16 05:15:00,221.938,221.961,221.884,221.933,839999999.0
2006-10-16 05:30:00,221.941,221.941,221.801,221.879,801200002.0
2006-10-16 05:45:00,221.87,221.946,221.824,221.945,785600004.0
2006-10-16 06:00:00,221.952,221.964,221.887,221.926,746800001.0
2006-10-16 06:15:00,221.92,221.953,221.849,221.908,783800003.0
2006-10-16 06:30:00,221.906,221.919,221.847,221.896,855500000.0
2006-10-16 06:45:00,221.874,221.938,221.823,221.884,797900004.0
2006-10-16 07:00:00,221.874,221.951,221.839,221.911,853700002.0
2006-10-16 07:15:00,221.895,222.004,221.868,221.998,820599999.0
2006-10-16 07:30:00,221.972,221.995,221.833,221.907,737500001.0
2006-10-16 07:45:00,221.922,221.952,221.812,221.825,825799999.0
2006-10-16 08:00:00,221.832,221.904,221.777,221.857,717400003.0
2006-10-16 08:15:00,221.854,221.943,221.795,221.939,797599998.0
2006-10-16 08:30:00,221.941,221.979,221.812,221.857,820700001.0
2006-10-16 08:45:00,221.86,222.077,221.842,221.927,679400000.0
2006-10-16 09:00:00,221.925,222.017,221.64,221.64,830699998.0
2006-10-16 09:15:00,221.655,221.679,221.416,221.545,765700002.0
2006-10-16 09:30:00,221.563,221.769,221.536,221.769,648600002.0
2006-10-16 09:45:00,221.807,221.878,221.645,221.872,671800000.0
2006-10-16 10:00:00,221.886,222.005,221.843,221.888,718200000.0
2006-10-16 10:15:00,221.872,221.934,221.828,221.877,701400001.0
2006-10-16 10:30:00,221.877,222.059,221.839,221.984,829600002.0
2006-10-16 10:45:00,222.003,222.055,221.839,221.903,774399998.0
2006-10-16 11:00:00,221.898,221.984,221.861,221.975,652400001.0
2006-10-16 11:15:00,221.973,222.111,221.966,222.071,734200002.0
2006-10-16 11:30:00,222.075,222.095,221.94,221.997,800000001.0
2006-10-16 11:45:00,222.02,222.109,222.012,222.105,711900002.0
2006-10-16 12:00:00,222.116,222.155,221.946,222.025,893299995.0
2006-10-16 12:15:00,222.018,222.044,221.903,221.906,709699999.0
2006-10-16 12:30:00,221.903,221.956,221.812,221.814,859299998.0
2006-10-16 12:45:00,221.822,221.843,221.697,221.702,754600003.0
2006-10-16 13:00:00,221.684,221.914,221.684,221.885,824700001.0
2006-10-16 13:15:00,221.889,221.927,221.68,221.744,687500002.0
2006-10-16 13:30:00,221.769,221.867,221.719,221.867,854400003.0
2006-10-16 13:45:00,221.843,221.904,221.761,221.825,700100001.0
2006-10-16 14:00:00,221.815,221.874,221.64,221.668,675100000.0
2006-10-16 14:15:00,221.677,221.889,221.655,221.871,627300003.0
2006-10-16 14:30:00,221.866,222.092,221.788,222.063,770100002.0
2006-10-16 14:45:00,222.062,222.074,221.768,221.81,839700001.0
2006-10-16 15:00:00,221.806,221.817,221.711,221.759,799399997.0
2006-10-16 15:15:00,221.771,221.953,221.749,221.953,759400004.0
2006-10-16 15:30:00,221.947,221.971,221.856,221.885,628400001.0
2006-10-16 15:45:00,221.887,221.905,221.856,221.904,807199995.0
2006-10-16 16:00:00,221.895,222.008,221.821,221.975,740800002.0
2006-10-16 16:15:00,221.99,222.059,221.92,221.935,753299999.0
2006-10-16 16:30:00,221.925,221.94,221.766,221.846,733700000.0
2006-10-16 16:45:00,221.848,221.892,221.728,221.796,844299998.0
2006-10-16 17:00:00,221.809,221.856,221.763,221.856,760900003.0
2006-10-16 17:15:00,221.856,221.919,221.832,221.869,711800000.0
2006-10-16 17:30:00,221.848,222.001,221.8,221.95,788200004.0
2006-10-16 17:45:00,221.981,221.994,221.746,221.824,661200000.0
2006-10-16 18:00:00,221.854,221.935,221.8,221.89,7840100011.0
2006-10-16 18:15:00,221.91,221.91,221.698,221.741,7342700001.0
2006-10-16 18:30:00,221.736,221.772,221.523,221.544,4421099997.0
2006-10-16 18:45:00,221.548,221.565,221.466,221.547,3181199999.0
2006-10-16 19:00:00,221.535,221.605,221.479,221.488,2728700007.0
2006-10-16 19:15:00,221.51,221.639,221.475,221.622,3276099999.0
2006-10-16 19:30:00,221.624,221.67,221.462,221.495,3225399996.0
2006-10-16 19:45:00,221.501,221.51,221.395,221.397,2575900002.0
2006-10-16 20:00:00,221.401,221.466,221.369,221.443,2649399998.0
2006-10-16 20:15:00,221.437,221.485,221.381,221.444,3576099998.0
2006-10-16 20:30:00,221.456,221.514,221.419,221.462,4150699999.0
2006-10-16 20:45:00,221.508,221.552,221.443,221.539,3966500012.0
2006-10-16 21:00:00,221.548,221.603,221.516,221.544,2795000011.0
2006-10-16 21:15:00,221.59,221.678,221.541,221.641,2963699992.0
2006-10-16 21:30:00,221.635,221.646,221.567,221.598,1382800003.0
2006-10-16 21:45:00,221.612,221.65,221.545,221.63,1161800003.0
2006-10-16 22:00:00,221.63,221.661,221.547,221.58,1451799995.0
2006-10-16 22:15:00,221.582,221.667,221.527,221.56,1435400005.0
2006-10-16 22:30:00,221.547,221.59,221.457,221.542,1323700000.0
2006-10-16 22:45:00,221.529,221.602,221.489,221.538,1085899997.0
2006-10-16 23:00:00,221.551,221.602,221.464,221.484,915099997.0
2006-10-16 23:15:00,221.514,221.574,221.439,221.545,666600002.0
2006-10-16 23:30:00,221.556,221.609,221.5,221.509,822800003.0
2006-10-16 23:45:00,221.525,221.678,221.48,221.619,748999998.0
2006-10-17 00:00:00,221.616,221.622,221.502,221.618,784299998.0
2006-10-17 00:15:00,221.608,221.608,221.507,221.547,679400000.0
2006-10-17 00:30:00,221.561,221.617,221.499,221.613,755000003.0
2006-10-17 00:45:00,221.612,221.634,221.461,221.464,628899999.0
2006-10-17 01:00:00,221.484,221.617,221.409,221.519,648199999.0
2006-10-17 01:15:00,221.612,221.65,221.478,221.575,803200003.0
2006-10-17 01:30:00,221.594,221.621,221.492,221.619,732200001.0
2006-10-17 01:45:00,221.624,221.652,221.512,221.608,878600001.0
2006-10-17 02:00:00,221.616,221.879,221.616,221.834,793900002.0
2006-10-17 02:15:00,221.815,221.83,221.604,221.68,743700000.0
2006-10-17 02:30:00,221.68,221.769,221.645,221.691,677100001.0
2006-10-17 02:45:00,221.673,221.7,221.568,221.599,721699999.0
2006-10-17 03:00:00,221.588,221.805,221.562,221.769,644699999.0
2006-10-17 03:15:00,221.793,221.811,221.642,221.726,809099999.0
2006-10-17 03:30:00,221.723,221.747,221.65,221.698,743700002.0
2006-10-17 03:45:00,221.703,221.736,221.657,221.7,713000001.0
2006-10-17 04:00:00,221.704,221.746,221.622,221.739,888999999.0
2006-10-17 04:15:00,221.728,221.747,221.59,221.59,704000000.0
2006-10-17 04:30:00,221.65,221.666,221.576,221.607,739799999.0
2006-10-17 04:45:00,221.548,221.614,221.502,221.516,668300000.0
2006-10-17 05:00:00,221.549,221.61,221.497,221.566,844600001.0
2006-10-17 05:15:00,221.548,221.615,221.512,221.589,791699998.0
2006-10-17 05:30:00,221.591,221.721,221.57,221.7,780599998.0
2006-10-17 05:45:00,221.684,221.747,221.655,221.705,736200005.0
2006-10-17 06:00:00,221.715,221.761,221.647,221.677,737000003.0
2006-10-17 06:15:00,221.7,221.726,221.608,221.673,797699999.0
2006-10-17 06:30:00,221.664,221.702,221.616,221.668,667900000.0
2006-10-17 06:45:00,221.667,221.699,221.603,221.667,624599999.0
2006-10-17 07:00:00,221.636,221.679,221.597,221.597,807000001.0
2006-10-17 07:15:00,221.642,221.702,221.591,221.665,824499996.0
2006-10-17 07:30:00,221.661,221.667,221.557,221.631,745000000.0
2006-10-17 07:45:00,221.624,221.676,221.576,221.628,822200000.0
2006-10-17 08:00:00,221.653,221.788,221.653,221.661,735899996.0
2006-10-17 08:15:00,221.652,221.736,221.59,221.715,725000001.0
2006-10-17 08:30:00,221.724,221.779,221.681,221.7,794100000.0
2006-10-17 08:45:00,221.688,221.727,221.452,221.636,660100001.0
2006-10-17 09:00:00,221.637,221.701,221.552,221.565,702800000.0
2006-10-17 09:15:00,221.538,221.551,221.451,221.451,778300003.0
2006-10-17 09:30:00,221.422,221.475,221.329,221.401,816200000.0
2006-10-17 09:45:00,221.394,221.566,221.332,221.456,748900001.0
2006-10-17 10:00:00,221.463,221.52,221.398,221.49,677100003.0
2006-10-17 10:15:00,221.485,221.494,221.372,221.416,633800000.0
2006-10-17 10:30:00,221.47,221.786,221.28,221.28,822400001.0
2006-10-17 10:45:00,221.3,221.469,221.218,221.317,693900004.0
2006-10-17 11:00:00,221.409,221.628,221.327,221.538,685000001.0
2006-10-17 11:15:00,221.531,221.536,221.349,221.352,718200005.0
2006-10-17 11:30:00,221.355,221.467,221.315,221.457,935099997.0
2006-10-17 11:45:00,221.447,221.55,221.394,221.394,733899998.0
2006-10-17 12:00:00,221.383,221.534,221.377,221.512,839000004.0
2006-10-17 12:15:00,221.514,221.621,221.503,221.574,713699999.0
2006-10-17 12:30:00,221.568,221.722,221.513,221.601,666500001.0
2006-10-17 12:45:00,221.627,221.717,221.62,221.693,704499998.0
2006-10-17 13:00:00,221.677,221.733,221.587,221.672,718800001.0
2006-10-17 13:15:00,221.651,221.818,221.614,221.743,800800001.0
2006-10-17 13:30:00,221.719,221.746,221.667,221.68,848399997.0
2006-10-17 13:45:00,221.659,221.691,221.437,221.467,771400000.0
2006-10-17 14:00:00,221.442,221.569,221.382,221.537,776699998.0
2006-10-17 14:15:00,221.541,221.669,221.519,221.588,825600001.0
2006-10-17 14:30:00,221.495,221.683,221.405,221.61,737799997.0
2006-10-17 14:45:00,221.606,221.744,221.591,221.662,635200000.0
2006-10-17 15:00:00,221.675,221.71,221.597,221.646,727200002.0
2006-10-17 15:15:00,221.685,221.918,221.685,221.894,598200002.0
2006-10-17 15:30:00,221.895,221.909,221.777,221.895,753899998.0
2006-10-17 15:45:00,221.888,221.906,221.787,221.852,727200001.0
2006-10-17 16:00:00,221.825,222.039,221.825,222.005,727299999.0
2006-10-17 16:15:00,222.023,222.08,221.926,222.058,807400002.0
2006-10-17 16:30:00,222.08,222.112,221.99,222.105,780700001.0
2006-10-17 16:45:00,222.083,222.12,221.846,221.846,852200000.0
2006-10-17 17:00:00,221.848,221.915,221.793,221.848,736299997.0
2006-10-17 17:15:00,221.853,222.071,221.834,222.053,715200001.0
2006-10-17 17:30:00,222.049,222.105,221.967,222.06,758000003.0
2006-10-17 17:45:00,222.085,222.261,222.046,222.212,685699999.0
2006-10-17 18:00:00,222.186,222.235,222.022,222.085,8224500006.0
2006-10-17 18:15:00,222.092,222.251,222.035,222.207,7724699989.0
2006-10-17 18:30:00,222.222,222.279,222.141,222.265,4794200001.0
2006-10-17 18:45:00,222.292,222.384,222.227,222.285,3064800002.0
2006-10-17 19:00:00,222.282,222.361,222.237,222.355,2943699998.0
2006-10-17 19:15:00,222.348,222.472,222.251,222.455,3167499995.0
2006-10-17 19:30:00,222.448,222.508,222.392,222.422,3112599998.0
2006-10-17 19:45:00,222.427,222.453,222.323,222.392,2363500004.0
2006-10-17 20:00:00,222.412,222.491,222.368,222.439,2694799998.0
2006-10-17 20:15:00,222.451,222.535,222.38,222.47,3495699996.0
2006-10-17 20:30:00,222.465,222.509,222.396,222.478,3945600009.0
2006-10-17 20:45:00,222.483,222.505,222.339,222.419,4001200003.0
2006-10-17 21:00:00,222.418,222.418,222.249,222.343,3117300005.0
2006-10-17 21:15:00,222.345,222.363,222.224,222.332,2911600001.0
2006-10-17 21:30:00,222.335,222.393,222.213,222.35,1323400005.0
2006-10-17 21:45:00,222.357,222.372,222.218,222.274,1202100003.0
2006-10-17 22:00:00,222.258,222.288,222.126,222.262,1421300004.0
2006-10-17 22:15:00,222.258,222.315,222.197,222.27,1479300003.0
2006-10-17 22:30:00,222.286,222.337,222.222,222.306,1423900004.0
2006-10-17 22:45:00,222.309,222.321,222.038,222.086,1219700000.0
2006-10-17 23:00:00,222.09,222.109,221.839,221.854,716300002.0
2006-10-17 23:15:00,221.849,221.862,221.663,221.689,792800002.0
2006-10-17 23:30:00,221.691,221.744,221.661,221.688,680500002.0
2006-10-17 23:45:00,221.676,221.697,221.498,221.631,936699998.0
2006-10-18 00:00:00,221.668,221.668,221.453,221.661,710300003.0
2006-10-18 00:15:00,221.659,221.737,221.493,221.549,707700003.0
2006-10-18 00:30:00,221.549,221.737,221.53,221.737,582799998.0
2006-10-18 00:45:00,221.764,221.95,221.734,221.929,803800000.0
2006-10-18 01:00:00,221.937,221.959,221.746,221.753,739699998.0
2006-10-18 01:15:00,221.765,221.822,221.716,221.776,735700001.0
2006-10-18 01:30:00,221.79,221.882,221.703,221.882,691099999.0
2006-10-18 01:45:00,221.869,221.886,221.774,221.855,728700001.0
2006-10-18 02:00:00,221.878,221.911,221.814,221.899,748500003.0
2006-10-18 02:15:00,221.88,221.949,221.833,221.869,810700000.0
2006-10-18 02:30:00,221.857,222.025,221.825,221.907,913999997.0
2006-10-18 02:45:00,221.887,221.923,221.798,221.917,711099999.0
2006-10-18 03:00:00,221.918,222.007,221.881,221.982,756000000.0
2006-10-18 03:15:00,221.989,222.009,221.9,221.94,661599998.0
2006-10-18 03:30:00,221.968,222.067,221.91,222.038,889400002.0
2006-10-18 03:45:00,222.052,222.098,221.967,221.995,752899997.0
2006-10-18 04:00:00,222.001,222.037,221.946,222.019,862100000.0
2006-10-18 04:15:00,222.004,222.025,221.857,221.908,768999996.0
2006-10-18 04:30:00,221.891,221.917,221.827,221.853,759200001.0
2006-10-18 04:45:00,221.826,221.855,221.771,221.775,781499999.0
2006-10-18 05:00:00,221.789,221.857,221.703,221.85,731000004.0
2006-10-18 05:15:00,221.852,221.887,221.802,221.87,773499998.0
2006-10-18 05:30:00,221.878,221.902,221.814,221.866,793799998.0
2006-10-18 05:45:00,221.875,221.884,221.819,221.855,695700001.0
2006-10-18 06:00:00,221.836,221.884,221.808,221.847,689300001.0
2006-10-18 06:15:00,221.836,221.904,221.816,221.863,714499998.0
2006-10-18 06:30:00,221.86,221.894,221.815,221.868,686700000.0
2006-10-18 06:45:00,221.877,221.906,221.816,221.89,715700005.0
2006-10-18 07:00:00,221.902,221.929,221.84,221.908,808700000.0
2006-10-18 07:15:00,221.894,221.912,221.815,221.877,823200001.0
2006-10-18 07:30:00,221.891,221.918,221.804,221.819,772500002.0
2006-10-18 07:45:00,221.83,221.857,221.714,221.798,695200000.0
2006-10-18 08:00:00,221.797,221.81,221.678,221.794,572000000.0
2006-10-18 08:15:00,221.807,221.885,221.697,221.707,689899998.0
2006-10-18 08:30:00,221.698,221.724,221.554,221.695,958300004.0
2006-10-18 08:45:00,221.672,221.795,221.661,221.728,718200001.0
2006-10-18 09:00:00,221.724,221.867,221.667,221.701,727900001.0
2006-10-18 09:15:00,221.679,221.815,221.679,221.765,714200001.0
2006-10-18 09:30:00,221.775,221.942,221.775,221.84,724400000.0
2006-10-18 09:45:00,221.851,222.022,221.824,221.987,733300000.0
2006-10-18 10:00:00,221.973,221.989,221.846,221.946,770400008.0
2006-10-18 10:15:00,221.957,222.064,221.75,221.977,763700002.0
2006-10-18 10:30:00,221.945,222.118,221.826,221.955,892299996.0
2006-10-18 10:45:00,221.964,222.104,221.953,222.003,845699997.0
2006-10-18 11:00:00,221.976,222.137,221.867,222.045,641600000.0
2006-10-18 11:15:00,222.041,222.082,221.86,221.862,637400000.0
2006-10-18 11:30:00,221.864,221.978,221.841,221.944,851700002.0
2006-10-18 11:45:00,221.89,222.026,221.875,221.98,788099998.0
2006-10-18 12:00:00,221.997,221.997,221.847,221.92,720300001.0
2006-10-18 12:15:00,221.921,222.032,221.905,222.015,657300001.0
2006-10-18 12:30:00,222.034,222.042,221.927,221.983,764799998.0
2006-10-18 12:45:00,222.015,222.189,221.973,222.182,879300000.0
2006-10-18 13:00:00,222.191,222.222,221.99,222.05,713900001.0
2006-10-18 13:15:00,222.074,222.083,221.944,221.982,693400000.0
2006-10-18 13:30:00,221.975,222.069,221.948,222.032,665700001.0
2006-10-18 13:45:00,222.027,222.082,221.988,222.033,713199998.0
2006-10-18 14:00:00,222.013,222.075,221.937,222.067,679500000.0
2006-10-18 14:15:00,222.085,222.103,221.885,222.001,618700001.0
2006-10-18 14:30:00,222.065,222.334,221.867,222.19,762000003.0
2006-10-18 14:45:00,222.169,222.426,222.11,222.274,619599999.0
2006-10-18 15:00:00,222.279,222.432,222.192,222.399,665800001.0
2006-10-18 15:15:00,222.405,222.449,222.267,222.328,850000002.0
2006-10-18 15:30:00,222.345,222.366,222.261,222.331,656400000.0
2006-10-18 15:45:00,222.337,222.441,222.31,222.407,618899997.0
2006-10-18 16:00:00,222.408,222.533,222.385,222.52,665900001.0
2006-10-18 16:15:00,222.521,222.544,222.438,222.491,741900001.0
2006-10-18 16:30:00,222.488,222.528,222.42,222.449,779299998.0
2006-10-18 16:45:00,222.447,222.467,222.26,222.262,886300004.0
2006-10-18 17:00:00,222.271,222.376,222.238,222.343,685100001.0
2006-10-18 17:15:00,222.346,222.398,222.318,222.39,728499999.0
2006-10-18 17:30:00,222.389,222.464,222.363,222.418,761000002.0
2006-10-18 17:45:00,222.414,222.424,222.29,222.363,786400006.0
2006-10-18 18:00:00,222.35,222.382,222.249,222.3,7834000002.0
2006-10-18 18:15:00,222.328,222.367,222.205,222.248,7209300006.0
2006-10-18 18:30:00,222.243,222.313,222.182,222.202,4610899997.0
2006-10-18 18:45:00,222.192,222.213,222.072,222.192,3369799998.0
2006-10-18 19:00:00,222.18,222.252,222.137,222.245,2824899994.0
2006-10-18 19:15:00,222.247,222.261,222.141,222.205,3043300000.0
2006-10-18 19:30:00,222.195,222.22,222.072,222.159,3081399997.0
2006-10-18 19:45:00,222.163,222.215,222.09,222.2,2433700003.0
2006-10-18 20:00:00,222.207,222.25,222.098,222.107,3041200003.0
2006-10-18 20:15:00,222.154,222.209,222.107,222.145,3433099999.0
2006-10-18 20:30:00,222.12,222.196,222.082,222.128,4018099996.0
2006-10-18 20:45:00,222.127,222.127,221.983,222.019,3913800001.0
2006-10-18 21:00:00,222.02,222.075,221.959,221.997,3014400003.0
2006-10-18 21:15:00,221.986,222.126,221.948,222.079,2745899996.0
2006-10-18 21:30:00,222.073,222.121,222.014,222.014,1389900004.0
2006-10-18 21:45:00,222.016,222.09,222.009,222.055,1105000000.0
2006-10-18 22:00:00,222.044,222.107,222.02,222.039,1466200003.0
2006-10-18 22:15:00,222.083,222.108,221.961,221.992,1421000006.0
2006-10-18 22:30:00,222.021,222.112,222.013,222.046,1297099998.0
2006-10-18 22:45:00,222.044,222.156,222.01,222.065,1005700005.0
2006-10-18 23:00:00,222.065,222.088,221.988,222.034,724599999.0
2006-10-18 23:15:00,222.013,222.089,221.913,221.99,772499999.0
2006-10-18 23:30:00,221.954,222.055,221.887,222.029,750500002.0
2006-10-18 23:45:00,222.027,222.056,221.898,221.979,755300003.0
2006-10-19 00:00:00,222.002,222.086,221.976,222.041,845200003.0
2006-10-19 00:15:00,222.01,222.093,222.01,222.088,781700001.0
2006-10-19 00:30:00,222.076,222.077,221.886,221.945,575899999.0
2006-10-19 00:45:00,221.978,222.136,221.966,222.043,702799997.0
2006-10-19 01:00:00,222.072,222.27,222.044,222.196,771799997.0
2006-10-19 01:15:00,222.19,222.224,222.081,222.193,693299997.0
2006-10-19 01:30:00,222.234,222.234,222.084,222.19,756600000.0
2006-10-19 01:45:00,222.187,222.204,222.019,222.023,715200002.0
2006-10-19 02:00:00,222.021,222.142,222.006,222.123,695299998.0
2006-10-19 02:15:00,222.081,222.268,222.056,222.24,829000001.0
2006-10-19 02:30:00,222.243,222.255,222.152,222.215,799200001.0
2006-10-19 02:45:00,222.158,222.17,221.925,221.98,691600002.0
2006-10-19 03:00:00,221.97,222.095,221.952,221.986,598200002.0
2006-10-19 03:15:00,221.991,222.077,221.972,222.006,639300001.0
2006-10-19 03:30:00,222.021,222.045,221.951,221.957,651599999.0
2006-10-19 03:45:00,221.962,222.013,221.902,221.951,805700001.0
2006-10-19 04:00:00,221.941,221.995,221.931,221.989,772700002.0
2006-10-19 04:15:00,221.952,222.028,221.933,221.97,725200002.0
2006-10-19 04:30:00,221.98,222.101,221.953,222.047,699400002.0
2006-10-19 04:45:00,222.045,222.103,221.997,222.005,859500004.0
2006-10-19 05:00:00,222.043,222.102,221.998,222.053,771500001.0
2006-10-19 05:15:00,222.073,222.165,222.031,222.135,812699998.0
2006-10-19 05:30:00,222.164,222.173,222.013,222.072,769000002.0
2006-10-19 05:45:00,222.053,222.079,222.011,222.023,747699997.0
2006-10-19 06:00:00,222.041,222.109,222.011,222.061,711800003.0
2006-10-19 06:15:00,222.057,222.14,222.037,222.084,846000000.0
2006-10-19 06:30:00,222.036,222.051,221.941,221.988,633000003.0
2006-10-19 06:45:00,222.009,222.077,221.955,222.026,859000002.0
2006-10-19 07:00:00,222.009,222.08,221.994,222.012,748699999.0
2006-10-19 07:15:00,222.004,222.102,221.992,222.055,776699996.0
2006-10-19 07:30:00,222.042,222.094,221.981,222.046,660700001.0
2006-10-19 07:45:00,222.043,222.093,221.957,222.01,806999997.0
2006-10-19 08:00:00,222.0,222.059,221.932,222.013,799400003.0
2006-10-19 08:15:00,222.057,222.057,221.92,221.986,676600000.0
2006-10-19 08:30:00,221.988,222.159,221.958,221.958,866500003.0
2006-10-19 08:45:00,221.933,222.107,221.9,222.073,628100000.0
2006-10-19 09:00:00,222.078,222.172,222.001,222.058,574900000.0
2006-10-19 09:15:00,222.047,222.059,221.938,222.025,756800000.0
2006-10-19 09:30:00,222.034,222.091,221.912,221.948,712900000.0
2006-10-19 09:45:00,221.946,221.993,221.826,221.867,725099998.0
2006-10-19 10:00:00,221.863,221.99,221.847,221.95,733800000.0
2006-10-19 10:15:00,221.943,222.05,221.91,221.996,691199999.0
2006-10-19 10:30:00,221.908,221.908,221.606,221.642,922300003.0
2006-10-19 10:45:00,221.637,221.637,221.504,221.6,654000001.0
2006-10-19 11:00:00,221.618,221.686,221.54,221.649,543200002.0
2006-10-19 11:15:00,221.626,221.79,221.546,221.756,555600001.0
2006-10-19 11:30:00,221.771,221.839,221.649,221.662,818399998.0
2006-10-19 11:45:00,221.65,221.744,221.62,221.715,670300000.0
2006-10-19 12:00:00,221.726,221.731,221.603,221.725,758499999.0
2006-10-19 12:15:00,221.747,221.757,221.673,221.688,750600001.0
2006-10-19 12:30:00,221.676,221.738,221.656,221.735,748799996.0
2006-10-19 12:45:00,221.726,221.748,221.665,221.727,780899999.0
2006-10-19 13:00:00,221.724,221.802,221.656,221.685,787799997.0
2006-10-19 13:15:00,221.695,221.725,221.589,221.659,773800001.0
2006-10-19 13:30:00,221.652,221.737,221.64,221.719,754699996.0
2006-10-19 13:45:00,221.702,221.722,221.603,221.688,812800002.0
2006-10-19 14:00:00,221.673,221.729,221.621,221.707,784000000.0
2006-10-19 14:15:00,221.717,221.857,221.679,221.787,683200000.0
2006-10-19 14:30:00,221.757,221.838,221.719,221.791,749500002.0
2006-10-19 14:45:00,221.786,221.85,221.708,221.811,690299998.0
2006-10-19 15:00:00,221.817,221.868,221.761,221.773,772300003.0
2006-10-19 15:15:00,221.773,221.824,221.641,221.657,736699997.0
2006-10-19 15:30:00,221.663,221.72,221.473,221.53,732499999.0
2006-10-19 15:45:00,221.522,221.611,221.35,221.59,819799999.0
2006-10-19 16:00:00,221.612,221.674,221.487,221.647,607600001.0
2006-10-19 16:15:00,221.674,221.724,221.611,221.704,691700001.0
2006-10-19 16:30:00,221.684,221.884,221.629,221.835,858300003.0
2006-10-19 16:45:00,221.833,221.986,221.803,221.918,820900000.0
2006-10-19 17:00:00,221.925,222.02,221.882,221.931,794700000.0
2006-10-19 17:15:00,221.945,222.024,221.835,222.012,710399999.0
2006-10-19 17:30:00,222.024,222.029,221.889,221.98,802099995.0
2006-10-19 17:45:00,221.975,222.032,221.89,221.948,722200002.0
2006-10-19 18:00:00,221.923,222.083,221.738,222.06,7933299998.0
2006-10-19 18:15:00,222.066,222.133,221.932,222.112,7754800005.0
2006-10-19 18:30:00,222.111,222.111,221.941,222.06,4374000003.0
2006-10-19 18:45:00,222.052,222.074,221.888,222.017,3154800004.0
2006-10-19 19:00:00,222.007,222.077,221.934,221.983,2897599994.0
2006-10-19 19:15:00,221.98,222.024,221.894,221.95,3137100005.0
2006-10-19 19:30:00,221.932,221.969,221.864,221.937,3396199998.0
2006-10-19 19:45:00,221.945,221.982,221.856,221.901,2298799998.0
2006-10-19 20:00:00,221.915,221.989,221.857,221.869,2648100000.0
2006-10-19 20:15:00,221.88,221.966,221.855,221.895,3557499989.0
2006-10-19 20:30:00,221.901,221.933,221.822,221.893,4014100003.0
2006-10-19 20:45:00,221.894,221.898,221.767,221.821,3790900002.0
2006-10-19 21:00:00,221.821,221.838,221.726,221.746,3110500006.0
2006-10-19 21:15:00,221.753,221.814,221.676,221.772,3011700002.0
2006-10-19 21:30:00,221.769,221.834,221.7,221.805,1358399999.0
2006-10-19 21:45:00,221.814,221.838,221.719,221.812,1046699999.0
2006-10-19 22:00:00,221.814,221.847,221.673,221.823,1537500000.0
2006-10-19 22:15:00,221.834,221.893,221.811,221.83,1400900001.0
2006-10-19 22:30:00,221.809,221.873,221.787,221.827,1491500004.0
2006-10-19 22:45:00,221.833,221.957,221.778,221.827,1095200000.0
2006-10-19 23:00:00,221.809,221.869,221.719,221.841,730300000.0
2006-10-19 23:15:00,221.869,221.877,221.75,221.803,913799998.0
2006-10-19 23:30:00,221.829,221.897,221.755,221.864,804900003.0
2006-10-19 23:45:00,221.849,221.996,221.749,221.88,761900000.0
2006-10-20 00:00:00,221.896,222.132,221.824,222.084,818500000.0
2006-10-20 00:15:00,222.068,222.093,221.938,221.973,806400001.0
2006-10-20 00:30:00,221.979,222.032,221.904,222.011,741899998.0
2006-10-20 00:45:00,222.023,222.025,221.934,221.979,834100004.0
2006-10-20 01:00:00,221.983,222.026,221.911,221.915,739700000.0
2006-10-20 01:15:00,221.968,222.046,221.913,222.0,754700002.0
2006-10-20 01:30:00,222.018,222.152,222.005,222.141,742400004.0
2006-10-20 01:45:00,222.141,222.17,221.989,222.069,761000001.0
2006-10-20 02:00:00,222.05,222.132,222.025,222.082,762199998.0
2006-10-20 02:15:00,222.088,222.26,222.068,222.232,702200001.0
2006-10-20 02:30:00,222.225,222.291,222.183,222.205,851499998.0
2006-10-20 02:45:00,222.194,222.223,222.118,222.218,706300002.0
2006-10-20 03:00:00,222.184,222.215,222.041,222.082,690300001.0
2006-10-20 03:15:00,222.089,222.189,222.027,222.065,707499999.0
2006-10-20 03:30:00,222.057,222.156,222.024,222.152,677800000.0
2006-10-20 03:45:00,222.157,222.256,222.12,222.256,625500002.0
2006-10-20 04:00:00,222.234,222.243,222.104,222.159,760200000.0
2006-10-20 04:15:00,222.162,222.162,222.053,222.09,816599999.0
2006-10-20 04:30:00,222.109,222.13,222.05,222.092,791900002.0
2006-10-20 04:45:00,222.103,222.139,222.058,222.1,826099998.0
2006-10-20 05:00:00,222.099,222.17,222.088,222.14,812400001.0
2006-10-20 05:15:00,222.11,222.162,222.027,222.095,698500000.0
2006-10-20 05:30:00,222.108,222.113,222.006,222.048,665900006.0
2006-10-20 05:45:00,222.105,222.108,221.972,222.015,782400001.0
2006-10-20 06:00:00,222.024,222.081,221.981,222.01,619700000.0
2006-10-20 06:15:00,222.022,222.037,221.912,221.968,870400000.0
2006-10-20 06:30:00,221.939,222.086,221.938,222.077,838600000.0
2006-10-20 06:45:00,222.073,222.109,222.001,222.063,764100000.0
2006-10-20 07:00:00,222.034,222.082,221.986,222.05,822699999.0
2006-10-20 07:15:00,222.063,222.091,221.976,222.044,852099999.0
2006-10-20 07:30:00,222.018,222.114,221.987,222.076,684100003.0
2006-10-20 07:45:00,222.117,222.146,222.028,222.065,847400002.0
2006-10-20 08:00:00,222.078,222.143,222.052,222.068,602700000.0
2006-10-20 08:15:00,222.069,222.107,221.992,222.008,717500001.0
2006-10-20 08:30:00,222.027,222.222,221.957,222.121,749000002.0
2006-10-20 08:45:00,222.122,222.152,221.982,222.044,764800001.0
2006-10-20 09:00:00,222.044,222.121,222.001,222.073,771900000.0
2006-10-20 09:15:00,222.052,222.061,221.956,222.019,708600000.0
2006-10-20 09:30:00,222.023,222.104,222.009,222.092,749499999.0
2006-10-20 09:45:00,222.095,222.247,222.064,222.21,774600000.0
2006-10-20 10:00:00,222.218,222.238,222.162,222.218,624100002.0
2006-10-20 10:15:00,222.232,222.322,222.164,222.22,767500002.0
2006-10-20 10:30:00,222.211,222.485,222.194,222.4,692500002.0
2006-10-20 10:45:00,222.424,222.48,222.345,222.474,750600003.0
2006-10-20 11:00:00,222.474,222.509,222.344,222.426,670699997.0
2006-10-20 11:15:00,222.414,222.501,222.38,222.445,699300000.0
2006-10-20 11:30:00,222.485,222.603,222.433,222.445,687100000.0
2006-10-20 11:45:00,222.464,222.599,222.424,222.545,844200001.0
2006-10-20 12:00:00,222.57,222.575,222.423,222.492,749300000.0
2006-10-20 12:15:00,222.485,222.578,222.453,222.495,713100000.0
2006-10-20 12:30:00,222.495,222.589,222.446,222.493,839900003.0
2006-10-20 12:45:00,222.508,222.665,222.501,222.645,763300004.0
2006-10-20 13:00:00,222.649,222.7,222.578,222.7,772899999.0
2006-10-20 13:15:00,222.694,222.842,222.611,222.825,750099999.0
2006-10-20 13:30:00,222.82,222.99,222.784,222.908,763900000.0
2006-10-20 13:45:00,222.878,222.994,222.853,222.971,702500003.0
2006-10-20 14:00:00,222.966,223.037,222.937,222.989,741600000.0
2006-10-20 14:15:00,222.991,222.996,222.854,222.924,718000001.0
2006-10-20 14:30:00,222.909,223.048,222.909,222.964,654300003.0
2006-10-20 14:45:00,222.971,223.001,222.881,222.933,865400000.0
2006-10-20 15:00:00,222.933,222.958,222.802,222.873,665199998.0
2006-10-20 15:15:00,222.878,222.977,222.85,222.958,772799998.0
2006-10-20 15:30:00,222.963,223.016,222.875,222.934,727200001.0
2006-10-20 15:45:00,222.924,222.983,222.867,222.924,805999997.0
2006-10-20 16:00:00,222.886,223.12,222.886,223.053,622900002.0
2006-10-20 16:15:00,223.057,223.22,223.039,223.171,757000000.0
2006-10-20 16:30:00,223.16,223.27,223.158,223.191,758599999.0
2006-10-20 16:45:00,223.187,223.315,223.169,223.315,903500004.0
2006-10-20 17:00:00,223.326,223.441,223.269,223.401,792399997.0
2006-10-20 17:15:00,223.406,223.481,223.369,223.452,706000002.0
2006-10-20 17:30:00,223.44,223.528,223.384,223.442,688300000.0
2006-10-20 17:45:00,223.455,223.492,223.374,223.472,817900000.0
2006-10-20 18:00:00,223.509,223.509,223.335,223.42,8449899996.0
2006-10-20 18:15:00,223.402,223.428,223.284,223.417,7901699999.0
2006-10-20 18:30:00,223.423,223.445,223.28,223.426,4788700004.0
2006-10-20 18:45:00,223.431,223.526,223.36,223.451,3065600001.0
2006-10-20 19:00:00,223.44,223.6,223.419,223.547,2942099997.0
2006-10-20 19:15:00,223.543,223.57,223.458,223.513,2942000002.0
2006-10-20 19:30:00,223.515,223.558,223.412,223.496,3144900007.0
2006-10-20 19:45:00,223.491,223.521,223.429,223.453,2228399996.0
2006-10-20 20:00:00,223.494,223.744,223.459,223.676,2771499999.0
2006-10-20 20:15:00,223.673,223.685,223.547,223.597,3516700002.0
2006-10-20 20:30:00,223.598,223.616,223.437,223.536,3937300004.0
2006-10-20 20:45:00,223.546,223.56,223.437,223.489,3957999999.0
2006-10-20 21:00:00,223.492,223.617,223.451,223.549,3095600004.0
2006-10-20 21:15:00,223.595,223.615,223.497,223.516,3065500002.0
2006-10-20 21:30:00,223.553,223.57,223.443,223.5,1256700003.0
2006-10-20 21:45:00,223.504,223.53,223.419,223.504,1221600001.0
2006-10-20 22:00:00,223.48,223.528,223.338,223.365,1544099999.0
2006-10-20 22:15:00,223.368,223.455,223.277,223.312,1464700001.0
2006-10-20 22:30:00,223.325,223.429,223.306,223.394,1407500000.0
2006-10-20 22:45:00,223.41,223.558,223.365,223.547,1246400002.0
2006-10-22 23:00:00,223.561,223.675,223.511,223.602,743800000.0
2006-10-22 23:15:00,223.619,223.647,223.517,223.558,851499999.0
2006-10-22 23:30:00,223.577,223.599,223.508,223.529,755100001.0
2006-10-22 23:45:00,223.535,223.57,223.508,223.521,820900001.0
2006-10-23 00:00:00,223.582,223.582,223.395,223.395,742299999.0
2006-10-23 00:15:00,223.395,223.438,223.267,223.281,746799999.0
2006-10-23 00:30:00,223.265,223.36,223.239,223.329,725200001.0
2006-10-23 00:45:00,223.334,223.378,223.282,223.282,765200000.0
2006-10-23 01:00:00,223.296,223.329,223.135,223.181,713399999.0
2006-10-23 01:15:00,223.201,223.293,223.184,223.264,654899996.0
2006-10-23 01:30:00,223.269,223.311,223.174,223.253,719699999.0
2006-10-23 01:45:00,223.267,223.312,223.181,223.225,675200001.0
2006-10-23 02:00:00,223.193,223.303,223.191,223.285,727900001.0
2006-10-23 02:15:00,223.262,223.319,223.23,223.302,748000004.0
2006-10-23 02:30:00,223.304,223.31,223.232,223.3,715699998.0
2006-10-23 02:45:00,223.293,223.347,223.286,223.32,739900004.0
2006-10-23 03:00:00,223.319,223.432,223.31,223.384,656600001.0
2006-10-23 03:15:00,223.406,223.433,223.298,223.355,693900002.0
2006-10-23 03:30:00,223.341,223.479,223.299,223.479,680199999.0
2006-10-23 03:45:00,223.476,223.499,223.365,223.454,774100001.0
2006-10-23 04:00:00,223.458,223.462,223.335,223.381,808999995.0
2006-10-23 04:15:00,223.395,223.428,223.298,223.368,628600000.0
2006-10-23 04:30:00,223.389,223.529,223.337,223.478,793500003.0
2006-10-23 04:45:00,223.457,223.493,223.39,223.489,808899999.0
2006-10-23 05:00:00,223.491,223.615,223.462,223.614,769199997.0
2006-10-23 05:15:00,223.598,223.641,223.551,223.613,738199997.0
2006-10-23 05:30:00,223.628,223.633,223.434,223.488,716200002.0
2006-10-23 05:45:00,223.474,223.54,223.392,223.417,892100001.0
2006-10-23 06:00:00,223.411,223.459,223.371,223.404,842900004.0
2006-10-23 06:15:00,223.442,223.484,223.4,223.475,680600000.0
2006-10-23 06:30:00,223.456,223.484,223.385,223.462,781799998.0
2006-10-23 06:45:00,223.472,223.478,223.384,223.443,726599996.0
2006-10-23 07:00:00,223.446,223.488,223.366,223.465,619400001.0
2006-10-23 07:15:00,223.483,223.558,223.443,223.537,783800001.0
2006-10-23 07:30:00,223.55,223.633,223.511,223.55,737000004.0
2006-10-23 07:45:00,223.564,223.58,223.438,223.532,837599998.0
2006-10-23 08:00:00,223.543,223.573,223.471,223.49,584299999.0
2006-10-23 08:15:00,223.532,223.564,223.436,223.5,694299996.0
2006-10-23 08:30:00,223.508,223.537,223.297,223.327,757000003.0
2006-10-23 08:45:00,223.32,223.417,223.299,223.41,719999998.0
2006-10-23 09:00:00,223.404,223.428,223.266,223.297,646900003.0
2006-10-23 09:15:00,223.27,223.343,223.192,223.34,750200003.0
2006-10-23 09:30:00,223.337,223.339,223.231,223.235,704499997.0
2006-10-23 09:45:00,223.224,223.362,223.169,223.32,846000001.0
2006-10-23 10:00:00,223.334,223.378,223.283,223.324,725700002.0
2006-10-23 10:15:00,223.331,223.382,223.261,223.318,893900001.0
2006-10-23 10:30:00,223.314,223.389,223.278,223.327,866300003.0
2006-10-23 10:45:00,223.341,223.375,223.174,223.299,769000000.0
2006-10-23 11:00:00,223.298,223.329,223.181,223.214,658300000.0
2006-10-23 11:15:00,223.21,223.294,223.109,223.28,718400002.0
2006-10-23 11:30:00,223.28,223.404,223.257,223.351,865800004.0
2006-10-23 11:45:00,223.339,223.473,223.334,223.429,627000000.0
2006-10-23 12:00:00,223.441,223.454,223.29,223.376,873800000.0
2006-10-23 12:15:00,223.391,223.435,223.153,223.251,750799997.0
2006-10-23 12:30:00,223.252,223.27,223.067,223.175,792399998.0
2006-10-23 12:45:00,223.175,223.197,223.087,223.189,777099999.0
2006-10-23 13:00:00,223.198,223.253,223.142,223.19,715800000.0
2006-10-23 13:15:00,223.174,223.262,223.129,223.262,815300000.0
2006-10-23 13:30:00,223.262,223.31,223.176,223.202,753899997.0
2006-10-23 13:45:00,223.207,223.301,223.199,223.239,645200002.0
2006-10-23 14:00:00,223.223,223.264,223.152,223.205,698200000.0
2006-10-23 14:15:00,223.218,223.259,223.115,223.205,636599999.0
2006-10-23 14:30:00,223.173,223.222,223.15,223.195,804900000.0
2006-10-23 14:45:00,223.193,223.265,223.108,223.265,679499999.0
2006-10-23 15:00:00,223.276,223.287,223.191,223.258,656199998.0
2006-10-23 15:15:00,223.251,223.27,223.032,223.052,668300001.0
2006-10-23 15:30:00,223.053,223.148,223.038,223.102,579500001.0
2006-10-23 15:45:00,223.097,223.135,223.013,223.062,843599999.0
2006-10-23 16:00:00,223.043,223.251,223.043,223.149,699499997.0
2006-10-23 16:15:00,223.129,223.211,223.088,223.118,800200000.0
2006-10-23 16:30:00,223.125,223.217,223.028,223.028,945800000.0
2006-10-23 16:45:00,222.998,223.3,222.984,223.3,884599999.0
2006-10-23 17:00:00,223.307,223.322,223.172,223.235,889399997.0
2006-10-23 17:15:00,223.244,223.267,223.155,223.206,619899999.0
2006-10-23 17:30:00,223.213,223.3,223.197,223.24,746599998.0
2006-10-23 17:45:00,223.253,223.283,223.167,223.21,675300000.0
2006-10-23 18:00:00,223.232,223.313,223.2,223.275,7805799994.0
2006-10-23 18:15:00,223.305,223.384,223.264,223.312,7408099989.0
2006-10-23 18:30:00,223.335,223.407,223.214,223.283,4667300009.0
2006-10-23 18:45:00,223.292,223.344,223.193,223.282,3282700003.0
2006-10-23 19:00:00,223.286,223.323,223.168,223.227,2892699999.0
2006-10-23 19:15:00,223.235,223.252,223.125,223.183,3232299995.0
2006-10-23 19:30:00,223.175,223.356,223.15,223.331,3381100003.0
2006-10-23 19:45:00,223.335,223.407,223.278,223.306,2145100001.0
2006-10-23 20:00:00,223.318,223.386,223.259,223.342,2676000006.0
2006-10-23 20:15:00,223.353,223.404,223.309,223.387,3541899999.0
2006-10-23 20:30:00,223.388,223.448,223.344,223.39,4054700009.0
2006-10-23 20:45:00,223.403,223.483,223.357,223.48,3780199993.0
2006-10-23 21:00:00,223.491,223.511,223.41,223.485,3125400007.0
2006-10-23 21:15:00,223.484,223.529,223.431,223.473,3011700013.0
2006-10-23 21:30:00,223.473,223.54,223.426,223.445,1263399998.0
2006-10-23 21:45:00,223.5,223.516,223.428,223.477,1190000000.0
2006-10-23 22:00:00,223.467,223.529,223.424,223.426,1418999996.0
2006-10-23 22:15:00,223.461,223.518,223.414,223.495,1469200000.0
2006-10-23 22:30:00,223.475,223.553,223.461,223.532,1315100002.0
2006-10-23 22:45:00,223.531,223.541,223.448,223.539,1060200005.0
2006-10-23 23:00:00,223.529,223.553,223.436,223.473,862700004.0
2006-10-23 23:15:00,223.491,223.512,223.385,223.452,774200001.0
2006-10-23 23:30:00,223.45,223.552,223.404,223.491,717300000.0
2006-10-23 23:45:00,223.502,223.514,223.378,223.443,760499996.0
2006-10-24 00:00:00,223.406,223.468,223.346,223.409,849599998.0
2006-10-24 00:15:00,223.425,223.483,223.38,223.46,773400001.0
2006-10-24 00:30:00,223.453,223.523,223.391,223.454,681600004.0
2006-10-24 00:45:00,223.465,223.487,223.38,223.44,669300001.0
2006-10-24 01:00:00,223.439,223.482,223.39,223.432,736399999.0
2006-10-24 01:15:00,223.451,223.514,223.368,223.502,723400000.0
2006-10-24 01:30:00,223.496,223.498,223.374,223.449,729099998.0
2006-10-24 01:45:00,223.444,223.495,223.376,223.397,791600001.0
2006-10-24 02:00:00,223.417,223.49,223.299,223.374,587600001.0
2006-10-24 02:15:00,223.372,223.451,223.342,223.393,758999998.0
2006-10-24 02:30:00,223.363,223.424,223.354,223.405,855099999.0
2006-10-24 02:45:00,223.397,223.464,223.337,223.44,730800002.0
2006-10-24 03:00:00,223.421,223.445,223.303,223.351,841300001.0
2006-10-24 03:15:00,223.365,223.385,223.265,223.372,750300004.0
2006-10-24 03:30:00,223.366,223.594,223.352,223.54,681799999.0
2006-10-24 03:45:00,223.547,223.548,223.386,223.465,805400005.0
2006-10-24 04:00:00,223.414,223.523,223.399,223.492,745999998.0
2006-10-24 04:15:00,223.507,223.524,223.414,223.521,709099997.0
2006-10-24 04:30:00,223.537,223.576,223.448,223.523,759400000.0
2006-10-24 04:45:00,223.505,223.543,223.458,223.528,777200001.0
2006-10-24 05:00:00,223.533,223.545,223.472,223.51,879399994.0
2006-10-24 05:15:00,223.538,223.557,223.487,223.531,697400002.0
2006-10-24 05:30:00,223.545,223.569,223.487,223.507,684799999.0
2006-10-24 05:45:00,223.512,223.536,223.446,223.481,720800001.0
2006-10-24 06:00:00,223.502,223.512,223.444,223.474,794100005.0
2006-10-24 06:15:00,223.472,223.503,223.403,223.447,847100000.0
2006-10-24 06:30:00,223.44,223.529,223.408,223.523,756099999.0
2006-10-24 06:45:00,223.516,223.547,223.438,223.507,847600000.0
2006-10-24 07:00:00,223.532,223.546,223.435,223.493,855799999.0
2006-10-24 07:15:00,223.487,223.506,223.422,223.436,714500002.0
2006-10-24 07:30:00,223.485,223.506,223.4,223.447,711600001.0
2006-10-24 07:45:00,223.451,223.479,223.269,223.276,885600002.0
2006-10-24 08:00:00,223.279,223.354,223.236,223.349,741200002.0
2006-10-24 08:15:00,223.353,223.452,223.281,223.415,788300004.0
2006-10-24 08:30:00,223.402,223.524,223.34,223.522,787799998.0
2006-10-24 08:45:00,223.52,223.592,223.453,223.453,626600003.0
2006-10-24 09:00:00,223.44,223.491,223.356,223.433,698399996.0
2006-10-24 09:15:00,223.444,223.472,223.2,223.224,810100002.0
2006-10-24 09:30:00,223.219,223.329,223.155,223.292,663700001.0
2006-10-24 09:45:00,223.281,223.335,223.195,223.3,840699997.0
2006-10-24 10:00:00,223.305,223.443,223.302,223.376,669200002.0
2006-10-24 10:15:00,223.373,223.393,223.287,223.319,682300000.0
2006-10-24 10:30:00,223.322,223.385,223.261,223.355,863700001.0
2006-10-24 10:45:00,223.368,223.472,223.308,223.417,672099999.0
2006-10-24 11:00:00,223.438,223.488,223.364,223.447,731200000.0
2006-10-24 11:15:00,223.449,223.511,223.365,223.38,671399999.0
2006-10-24 11:30:00,223.376,223.426,223.328,223.422,755199996.0
2006-10-24 11:45:00,223.419,223.453,223.22,223.247,766500000.0
2006-10-24 12:00:00,223.257,223.333,223.188,223.262,763899999.0
2006-10-24 12:15:00,223.243,223.464,223.217,223.429,869899998.0
2006-10-24 12:30:00,223.428,223.508,223.42,223.463,742000002.0
2006-10-24 12:45:00,223.455,223.582,223.405,223.543,878899998.0
2006-10-24 13:00:00,223.539,223.543,223.426,223.459,877400000.0
2006-10-24 13:15:00,223.488,223.584,223.457,223.553,734300002.0
2006-10-24 13:30:00,223.54,223.604,223.475,223.6,703200000.0
2006-10-24 13:45:00,223.571,223.695,223.548,223.684,728099998.0
2006-10-24 14:00:00,223.678,223.771,223.662,223.756,680600001.0
2006-10-24 14:15:00,223.757,223.758,223.6,223.644,804399999.0
2006-10-24 14:30:00,223.632,223.666,223.534,223.539,814800002.0
2006-10-24 14:45:00,223.621,223.654,223.514,223.559,716300001.0
2006-10-24 15:00:00,223.556,223.601,223.481,223.601,844599999.0
2006-10-24 15:15:00,223.597,223.611,223.465,223.51,751900002.0
2006-10-24 15:30:00,223.5,223.689,223.478,223.643,790800005.0
2006-10-24 15:45:00,223.615,223.673,223.562,223.627,822699998.0
2006-10-24 16:00:00,223.62,223.732,223.594,223.655,702899998.0
2006-10-24 16:15:00,223.669,223.742,223.601,223.725,836199998.0
2006-10-24 16:30:00,223.73,223.74,223.615,223.653,944500001.0
2006-10-24 16:45:00,223.605,223.668,223.565,223.594,924599999.0
2006-10-24 17:00:00,223.585,223.6,223.404,223.478,779400002.0
2006-10-24 17:15:00,223.476,223.536,223.368,223.448,648800001.0
2006-10-24 17:30:00,223.444,223.482,223.328,223.356,639500000.0
2006-10-24 17:45:00,223.36,223.529,223.332,223.498,573499999.0
2006-10-24 18:00:00,223.513,223.513,223.312,223.364,7902300003.0
2006-10-24 18:15:00,223.378,223.448,223.326,223.42,7720200000.0
2006-10-24 18:30:00,223.443,223.459,223.34,223.393,4450199997.0
2006-10-24 18:45:00,223.399,223.447,223.35,223.425,3179600004.0
2006-10-24 19:00:00,223.413,223.47,223.33,223.425,2742000001.0
2006-10-24 19:15:00,223.439,223.463,223.355,223.424,2981899999.0
2006-10-24 19:30:00,223.425,223.628,223.425,223.531,3144400001.0
2006-10-24 19:45:00,223.532,223.597,223.469,223.551,2298300004.0
2006-10-24 20:00:00,223.527,223.567,223.415,223.475,2634200001.0
2006-10-24 20:15:00,223.49,223.533,223.429,223.491,3615200001.0
2006-10-24 20:30:00,223.477,223.518,223.417,223.462,3909799996.0
2006-10-24 20:45:00,223.5,223.544,223.409,223.515,3754700002.0
2006-10-24 21:00:00,223.516,223.538,223.408,223.477,2907899998.0
2006-10-24 21:15:00,223.463,223.534,223.421,223.502,2608200000.0
2006-10-24 21:30:00,223.491,223.553,223.439,223.52,1272699998.0
2006-10-24 21:45:00,223.527,223.563,223.472,223.518,1153300001.0
2006-10-24 22:00:00,223.51,223.576,223.458,223.546,1454599996.0
2006-10-24 22:15:00,223.55,223.569,223.467,223.536,1505499997.0
2006-10-24 22:30:00,223.526,223.552,223.459,223.526,1443499999.0
2006-10-24 22:45:00,223.522,223.593,223.459,223.492,1090100002.0
2006-10-24 23:00:00,223.429,223.616,223.422,223.517,680400002.0
2006-10-24 23:15:00,223.55,223.572,223.453,223.539,704200001.0
2006-10-24 23:30:00,223.582,223.631,223.391,223.492,811900003.0
2006-10-24 23:45:00,223.495,223.61,223.471,223.59,832599997.0
2006-10-25 00:00:00,223.585,223.585,223.501,223.564,780100000.0
2006-10-25 00:15:00,223.563,223.595,223.49,223.523,806300004.0
2006-10-25 00:30:00,223.496,223.535,223.42,223.489,616999998.0
2006-10-25 00:45:00,223.466,223.572,223.434,223.504,784800003.0
2006-10-25 01:00:00,223.574,223.617,223.421,223.478,750000002.0
2006-10-25 01:15:00,223.481,223.619,223.472,223.569,785700004.0
2006-10-25 01:30:00,223.574,223.593,223.41,223.447,654700001.0
2006-10-25 01:45:00,223.47,223.487,223.377,223.418,744600003.0
2006-10-25 02:00:00,223.409,223.472,223.355,223.419,717300003.0
2006-10-25 02:15:00,223.415,223.476,223.312,223.317,743299999.0
2006-10-25 02:30:00,223.352,223.471,223.323,223.444,869300003.0
2006-10-25 02:45:00,223.432,223.483,223.386,223.483,844700003.0
2006-10-25 03:00:00,223.45,223.504,223.276,223.294,704399996.0
2006-10-25 03:15:00,223.25,223.423,223.25,223.414,792000000.0
2006-10-25 03:30:00,223.418,223.429,223.308,223.325,760900004.0
2006-10-25 03:45:00,223.328,223.38,223.268,223.363,752699997.0
2006-10-25 04:00:00,223.358,223.411,223.334,223.388,742400001.0
2006-10-25 04:15:00,223.377,223.43,223.342,223.382,624600001.0
2006-10-25 04:30:00,223.386,223.462,223.357,223.44,700300001.0
2006-10-25 04:45:00,223.433,223.459,223.313,223.333,797900000.0
2006-10-25 05:00:00,223.35,223.383,223.288,223.356,905200003.0
2006-10-25 05:15:00,223.344,223.373,223.305,223.343,926699997.0
2006-10-25 05:30:00,223.334,223.466,223.288,223.448,718800002.0
2006-10-25 05:45:00,223.476,223.529,223.401,223.428,774300001.0
2006-10-25 06:00:00,223.429,223.488,223.369,223.479,772900000.0
2006-10-25 06:15:00,223.466,223.54,223.448,223.489,760100000.0
2006-10-25 06:30:00,223.485,223.488,223.349,223.415,705700001.0
2006-10-25 06:45:00,223.403,223.506,223.366,223.506,823800000.0
2006-10-25 07:00:00,223.514,223.56,223.459,223.502,695899999.0
2006-10-25 07:15:00,223.504,223.53,223.414,223.491,746000000.0
2006-10-25 07:30:00,223.489,223.519,223.386,223.416,759300000.0
2006-10-25 07:45:00,223.421,223.48,223.38,223.389,844499998.0
2006-10-25 08:00:00,223.381,223.488,223.341,223.458,655499999.0
2006-10-25 08:15:00,223.459,223.505,223.379,223.457,815700005.0
2006-10-25 08:30:00,223.454,223.532,223.412,223.435,790900003.0
2006-10-25 08:45:00,223.434,223.491,223.4,223.424,749300001.0
2006-10-25 09:00:00,223.422,223.529,223.274,223.325,821899995.0
2006-10-25 09:15:00,223.327,223.454,223.271,223.396,722600000.0
2006-10-25 09:30:00,223.403,223.561,223.379,223.505,623100001.0
2006-10-25 09:45:00,223.499,223.609,223.388,223.43,699899998.0
2006-10-25 10:00:00,223.398,223.483,223.259,223.348,685200002.0
2006-10-25 10:15:00,223.352,223.515,223.341,223.495,717300002.0
2006-10-25 10:30:00,223.483,223.591,223.467,223.538,830699999.0
2006-10-25 10:45:00,223.57,223.619,223.437,223.437,703200001.0
2006-10-25 11:00:00,223.439,223.47,223.339,223.403,676699999.0
2006-10-25 11:15:00,223.409,223.487,223.343,223.468,674700000.0
2006-10-25 11:30:00,223.462,223.533,223.426,223.506,825400003.0
2006-10-25 11:45:00,223.519,223.595,223.505,223.588,667099998.0
2006-10-25 12:00:00,223.605,223.605,223.453,223.515,783700001.0
2006-10-25 12:15:00,223.503,223.597,223.492,223.512,745199999.0
2006-10-25 12:30:00,223.516,223.676,223.516,223.662,784200003.0
2006-10-25 12:45:00,223.663,223.68,223.505,223.558,859200002.0
2006-10-25 13:00:00,223.562,223.703,223.525,223.661,673999998.0
2006-10-25 13:15:00,223.662,223.687,223.563,223.566,824799998.0
2006-10-25 13:30:00,223.553,223.629,223.538,223.628,785300001.0
2006-10-25 13:45:00,223.616,223.737,223.616,223.701,677500002.0
2006-10-25 14:00:00,223.647,223.712,223.585,223.675,757900003.0
2006-10-25 14:15:00,223.693,223.707,223.524,223.58,811400006.0
2006-10-25 14:30:00,223.544,223.628,223.529,223.607,806900005.0
2006-10-25 14:45:00,223.608,223.657,223.548,223.651,828999997.0
2006-10-25 15:00:00,223.641,223.664,223.593,223.63,727299997.0
2006-10-25 15:15:00,223.637,223.661,223.564,223.608,693900000.0
2006-10-25 15:30:00,223.594,223.634,223.561,223.595,617800000.0
2006-10-25 15:45:00,223.579,223.614,223.451,223.497,801499997.0
2006-10-25 16:00:00,223.503,223.581,223.469,223.514,570100000.0
2006-10-25 16:15:00,223.547,223.615,223.521,223.597,768900000.0
2006-10-25 16:30:00,223.597,223.66,223.569,223.624,729799998.0
2006-10-25 16:45:00,223.62,223.662,223.525,223.525,787600000.0
2006-10-25 17:00:00,223.518,223.533,223.382,223.475,818800000.0
2006-10-25 17:15:00,223.49,223.533,223.396,223.46,693499998.0
2006-10-25 17:30:00,223.451,223.558,223.451,223.517,745600006.0
2006-10-25 17:45:00,223.53,223.613,223.459,223.589,779100001.0
2006-10-25 18:00:00,223.588,223.63,223.528,223.573,8146599996.0
2006-10-25 18:15:00,223.577,223.592,223.463,223.534,7761200001.0
2006-10-25 18:30:00,223.52,223.605,223.469,223.53,4346900002.0
2006-10-25 18:45:00,223.53,223.586,223.467,223.586,3215600006.0
2006-10-25 19:00:00,223.583,223.617,223.496,223.55,2998500004.0
2006-10-25 19:15:00,223.552,223.595,223.476,223.59,3067800003.0
2006-10-25 19:30:00,223.573,223.704,223.518,223.561,3239300002.0
2006-10-25 19:45:00,223.568,223.589,223.474,223.54,2329299992.0
2006-10-25 20:00:00,223.543,223.611,223.403,223.569,2798499995.0
2006-10-25 20:15:00,223.587,223.728,223.387,223.5,3598100000.0
2006-10-25 20:30:00,223.51,223.531,223.387,223.458,3879399998.0
2006-10-25 20:45:00,223.467,223.554,223.437,223.49,3992600001.0
2006-10-25 21:00:00,223.489,223.647,223.426,223.622,3021700003.0
2006-10-25 21:15:00,223.614,223.626,223.494,223.564,2740900001.0
2006-10-25 21:30:00,223.571,223.646,223.46,223.555,1445199998.0
2006-10-25 21:45:00,223.546,223.555,223.449,223.538,1205199999.0
2006-10-25 22:00:00,223.522,223.687,223.501,223.508,1412000003.0
2006-10-25 22:15:00,223.523,223.556,223.42,223.507,1535900001.0
2006-10-25 22:30:00,223.514,223.63,223.476,223.532,1462700003.0
2006-10-25 22:45:00,223.545,223.62,223.487,223.547,1135900000.0
2006-10-25 23:00:00,223.552,223.614,223.46,223.555,704600002.0
2006-10-25 23:15:00,223.561,223.651,223.496,223.517,895999999.0
2006-10-25 23:30:00,223.552,223.611,223.49,223.567,803799998.0
2006-10-25 23:45:00,223.536,223.55,223.404,223.534,821299998.0
2006-10-26 00:00:00,223.544,223.56,223.36,223.36,816799999.0
2006-10-26 00:15:00,223.36,223.527,223.346,223.469,818699998.0
2006-10-26 00:30:00,223.458,223.55,223.402,223.511,824500002.0
2006-10-26 00:45:00,223.489,223.529,223.425,223.425,685200002.0
2006-10-26 01:00:00,223.453,223.482,223.378,223.409,803199999.0
2006-10-26 01:15:00,223.462,223.462,223.359,223.445,731399999.0
2006-10-26 01:30:00,223.448,223.511,223.408,223.487,797200002.0
2006-10-26 01:45:00,223.47,223.541,223.355,223.355,844299997.0
2006-10-26 02:00:00,223.368,223.42,223.294,223.314,750200001.0
2006-10-26 02:15:00,223.324,223.473,223.292,223.371,744300004.0
2006-10-26 02:30:00,223.382,223.476,223.352,223.406,839300001.0
2006-10-26 02:45:00,223.387,223.503,223.377,223.481,822300003.0
2006-10-26 03:00:00,223.465,223.526,223.423,223.466,741200002.0
2006-10-26 03:15:00,223.469,223.523,223.413,223.515,659999999.0
2006-10-26 03:30:00,223.503,223.529,223.453,223.478,740300002.0
2006-10-26 03:45:00,223.496,223.515,223.376,223.407,677400000.0
2006-10-26 04:00:00,223.411,223.535,223.369,223.535,946000001.0
2006-10-26 04:15:00,223.557,223.564,223.348,223.411,769400000.0
2006-10-26 04:30:00,223.405,223.45,223.327,223.373,811300001.0
2006-10-26 04:45:00,223.342,223.394,223.292,223.368,767399999.0
2006-10-26 05:00:00,223.358,223.402,223.332,223.382,695099999.0
2006-10-26 05:15:00,223.356,223.463,223.343,223.424,745299999.0
2006-10-26 05:30:00,223.486,223.487,223.373,223.422,702600001.0
2006-10-26 05:45:00,223.429,223.48,223.397,223.441,838299998.0
2006-10-26 06:00:00,223.436,223.487,223.38,223.419,713000002.0
2006-10-26 06:15:00,223.405,223.455,223.372,223.438,711399998.0
2006-10-26 06:30:00,223.439,223.474,223.365,223.453,938299999.0
2006-10-26 06:45:00,223.451,223.506,223.419,223.464,877300003.0
2006-10-26 07:00:00,223.469,223.538,223.402,223.497,774900001.0
2006-10-26 07:15:00,223.527,223.527,223.408,223.448,800699998.0
2006-10-26 07:30:00,223.465,223.519,223.382,223.488,758599999.0
2006-10-26 07:45:00,223.475,223.512,223.426,223.472,767900001.0
2006-10-26 08:00:00,223.49,223.549,223.38,223.513,716500000.0
2006-10-26 08:15:00,223.512,223.526,223.42,223.467,789500006.0
2006-10-26 08:30:00,223.461,223.517,223.372,223.447,842599996.0
2006-10-26 08:45:00,223.447,223.592,223.447,223.582,635200001.0
2006-10-26 09:00:00,223.615,223.665,223.48,223.598,699599998.0
2006-10-26 09:15:00,223.574,223.725,223.553,223.705,806700001.0
2006-10-26 09:30:00,223.7,223.727,223.614,223.698,723499998.0
2006-10-26 09:45:00,223.698,223.756,223.635,223.691,910700000.0
2006-10-26 10:00:00,223.684,223.833,223.656,223.794,748600001.0
2006-10-26 10:15:00,223.774,223.828,223.66,223.68,781499997.0
2006-10-26 10:30:00,223.681,223.718,223.638,223.659,869599998.0
2006-10-26 10:45:00,223.672,223.72,223.602,223.645,794700001.0
2006-10-26 11:00:00,223.665,223.685,223.528,223.551,773800001.0
2006-10-26 11:15:00,223.558,223.623,223.466,223.487,712500001.0
2006-10-26 11:30:00,223.503,223.641,223.503,223.586,736800001.0
2006-10-26 11:45:00,223.567,223.621,223.535,223.55,832300001.0
2006-10-26 12:00:00,223.567,223.696,223.491,223.64,696899999.0
2006-10-26 12:15:00,223.662,223.734,223.601,223.722,742800001.0
2006-10-26 12:30:00,223.701,223.803,223.646,223.756,927499998.0
2006-10-26 12:45:00,223.754,223.824,223.715,223.817,708199999.0
2006-10-26 13:00:00,223.809,223.835,223.697,223.76,860000001.0
2006-10-26 13:15:00,223.755,223.878,223.685,223.878,726700001.0
2006-10-26 13:30:00,223.867,223.869,223.763,223.835,743400003.0
2006-10-26 13:45:00,223.826,223.89,223.796,223.87,629000001.0
2006-10-26 14:00:00,223.879,223.911,223.772,223.911,802500004.0
2006-10-26 14:15:00,223.917,224.064,223.829,223.908,649499996.0
2006-10-26 14:30:00,223.857,224.031,223.766,223.947,786499999.0
2006-10-26 14:45:00,223.961,224.05,223.928,223.98,868099999.0
2006-10-26 15:00:00,223.977,223.977,223.8,223.932,765300000.0
2006-10-26 15:15:00,223.934,223.989,223.825,223.909,722000003.0
2006-10-26 15:30:00,223.928,223.984,223.8,223.845,703300002.0
2006-10-26 15:45:00,223.816,223.926,223.782,223.892,719200002.0
2006-10-26 16:00:00,223.852,223.929,223.699,223.805,758400003.0
2006-10-26 16:15:00,223.817,223.824,223.702,223.759,750799998.0
2006-10-26 16:30:00,223.755,223.929,223.711,223.894,889800002.0
2006-10-26 16:45:00,223.894,223.936,223.794,223.814,833899996.0
2006-10-26 17:00:00,223.801,223.914,223.783,223.875,679999997.0
2006-10-26 17:15:00,223.89,223.934,223.817,223.869,802900000.0
2006-10-26 17:30:00,223.855,223.944,223.853,223.914,746099997.0
2006-10-26 17:45:00,223.928,223.981,223.807,223.865,704800000.0
2006-10-26 18:00:00,223.883,223.892,223.78,223.868,7885200002.0
2006-10-26 18:15:00,223.879,223.931,223.757,223.794,7704399999.0
2006-10-26 18:30:00,223.793,223.851,223.758,223.804,4539799992.0
2006-10-26 18:45:00,223.812,223.911,223.716,223.847,3061200000.0
2006-10-26 19:00:00,223.832,223.855,223.674,223.674,2947200002.0
2006-10-26 19:15:00,223.682,223.765,223.611,223.755,3006800002.0
2006-10-26 19:30:00,223.744,223.756,223.661,223.725,3250600005.0
2006-10-26 19:45:00,223.727,223.768,223.633,223.637,2406900004.0
2006-10-26 20:00:00,223.635,223.67,223.58,223.647,2774500007.0
2006-10-26 20:15:00,223.647,223.702,223.592,223.66,3316199996.0
2006-10-26 20:30:00,223.658,223.731,223.584,223.672,4043100005.0
2006-10-26 20:45:00,223.677,223.795,223.605,223.776,3922999994.0
2006-10-26 21:00:00,223.78,223.857,223.715,223.827,2965099994.0
2006-10-26 21:15:00,223.847,223.867,223.721,223.807,2802699995.0
2006-10-26 21:30:00,223.811,223.85,223.765,223.81,1403300003.0
2006-10-26 21:45:00,223.814,223.831,223.727,223.802,1204999998.0
2006-10-26 22:00:00,223.787,223.862,223.755,223.802,1441200000.0
2006-10-26 22:15:00,223.801,223.823,223.729,223.805,1485200002.0
2006-10-26 22:30:00,223.806,223.81,223.704,223.755,1314699998.0
2006-10-26 22:45:00,223.77,223.826,223.738,223.776,1168600003.0
2006-10-26 23:00:00,223.78,223.838,223.711,223.788,800800003.0
2006-10-26 23:15:00,223.796,223.869,223.726,223.78,654900001.0
2006-10-26 23:30:00,223.826,223.86,223.768,223.78,757499999.0
2006-10-26 23:45:00,223.792,223.824,223.663,223.707,759100003.0
2006-10-27 00:00:00,223.724,223.759,223.665,223.705,838400000.0
2006-10-27 00:15:00,223.717,223.778,223.703,223.755,805900001.0
2006-10-27 00:30:00,223.77,223.81,223.649,223.649,668400000.0
2006-10-27 00:45:00,223.645,223.765,223.63,223.698,663199999.0
2006-10-27 01:00:00,223.698,223.86,223.668,223.824,871599996.0
2006-10-27 01:15:00,223.823,223.935,223.803,223.859,697000000.0
2006-10-27 01:30:00,223.866,223.982,223.778,223.885,857400002.0
2006-10-27 01:45:00,223.884,224.133,223.821,224.076,713900000.0
2006-10-27 02:00:00,224.061,224.23,224.006,224.207,679199999.0
2006-10-27 02:15:00,224.215,224.322,224.188,224.209,774000000.0
2006-10-27 02:30:00,224.226,224.246,224.118,224.18,870300001.0
2006-10-27 02:45:00,224.167,224.286,224.074,224.124,841299997.0
2006-10-27 03:00:00,224.116,224.214,224.101,224.108,698700002.0
2006-10-27 03:15:00,224.129,224.141,224.01,224.086,655200000.0
2006-10-27 03:30:00,224.082,224.118,223.988,224.009,604300000.0
2006-10-27 03:45:00,224.021,224.037,223.917,223.97,682000001.0
2006-10-27 04:00:00,223.978,224.036,223.922,224.025,944300004.0
2006-10-27 04:15:00,224.026,224.063,223.979,224.018,715200003.0
2006-10-27 04:30:00,224.005,224.04,223.938,223.957,636000000.0
2006-10-27 04:45:00,223.95,224.031,223.939,223.977,696200000.0
2006-10-27 05:00:00,223.957,223.985,223.903,223.955,670500001.0
2006-10-27 05:15:00,223.928,224.0,223.902,223.988,700699998.0
2006-10-27 05:30:00,224.005,224.019,223.892,223.96,658800002.0
2006-10-27 05:45:00,223.993,224.054,223.977,224.017,663100001.0
2006-10-27 06:00:00,224.048,224.085,223.999,224.037,638700002.0
2006-10-27 06:15:00,224.022,224.048,223.934,224.022,745799999.0
2006-10-27 06:30:00,223.999,224.053,223.951,224.0,839599998.0
2006-10-27 06:45:00,224.001,224.049,223.939,224.025,810299997.0
2006-10-27 07:00:00,224.029,224.083,223.896,223.923,789800000.0
2006-10-27 07:15:00,223.912,223.936,223.769,223.854,856300003.0
2006-10-27 07:30:00,223.848,223.882,223.778,223.843,629500002.0
2006-10-27 07:45:00,223.864,223.958,223.817,223.91,811199999.0
2006-10-27 08:00:00,223.92,223.927,223.8,223.841,684700007.0
2006-10-27 08:15:00,223.821,223.914,223.756,223.865,782800001.0
2006-10-27 08:30:00,223.879,223.899,223.755,223.789,841900004.0
2006-10-27 08:45:00,223.79,223.835,223.688,223.72,778300000.0
2006-10-27 09:00:00,223.72,223.823,223.664,223.769,593199999.0
2006-10-27 09:15:00,223.775,223.846,223.706,223.739,841200000.0
2006-10-27 09:30:00,223.729,223.802,223.717,223.792,711000000.0
2006-10-27 09:45:00,223.8,223.8,223.678,223.678,778799998.0
2006-10-27 10:00:00,223.692,223.802,223.671,223.744,709800003.0
2006-10-27 10:15:00,223.75,223.84,223.701,223.791,690000001.0
2006-10-27 10:30:00,223.806,223.895,223.797,223.845,752200000.0
2006-10-27 10:45:00,223.862,223.892,223.724,223.861,757699998.0
2006-10-27 11:00:00,223.882,223.985,223.789,223.891,649399998.0
2006-10-27 11:15:00,223.871,223.886,223.801,223.864,783100005.0
2006-10-27 11:30:00,223.856,224.039,223.844,223.95,754000001.0
2006-10-27 11:45:00,223.952,224.031,223.877,223.937,611300000.0
2006-10-27 12:00:00,223.962,223.984,223.873,223.984,849199999.0
2006-10-27 12:15:00,224.004,224.083,223.924,223.965,761900004.0
2006-10-27 12:30:00,223.985,224.087,223.9,224.08,830999998.0
2006-10-27 12:45:00,224.115,224.179,224.032,224.123,821399999.0
2006-10-27 13:00:00,224.125,224.213,224.07,224.191,739800000.0
2006-10-27 13:15:00,224.183,224.191,224.062,224.082,782699999.0
2006-10-27 13:30:00,224.063,224.172,224.048,224.12,698400002.0
2006-10-27 13:45:00,224.11,224.123,224.011,224.066,803000005.0
2006-10-27 14:00:00,224.065,224.095,223.944,224.031,756400000.0
2006-10-27 14:15:00,224.054,224.054,223.902,223.962,612500000.0
2006-10-27 14:30:00,223.98,224.209,223.863,223.939,660100003.0
2006-10-27 14:45:00,223.914,223.951,223.435,223.504,689400000.0
2006-10-27 15:00:00,223.515,223.532,223.076,223.245,688699998.0
2006-10-27 15:15:00,223.225,223.271,223.137,223.137,756300002.0
2006-10-27 15:30:00,223.103,223.138,222.615,222.95,602599997.0
2006-10-27 15:45:00,222.936,222.94,222.746,222.815,752800000.0
2006-10-27 16:00:00,222.847,222.879,222.696,222.874,608600001.0
2006-10-27 16:15:00,222.88,223.03,222.822,223.0,784400004.0
2006-10-27 16:30:00,222.988,223.186,222.982,223.091,830100001.0
2006-10-27 16:45:00,223.101,223.285,223.028,223.028,901799997.0
2006-10-27 17:00:00,223.008,223.058,222.913,223.026,669699998.0
2006-10-27 17:15:00,223.052,223.115,222.899,222.903,770300002.0
2006-10-27 17:30:00,222.885,222.965,222.864,222.958,703300000.0
2006-10-27 17:45:00,222.952,223.098,222.921,223.027,746200003.0
2006-10-27 18:00:00,223.051,223.128,222.952,223.077,8156700001.0
2006-10-27 18:15:00,223.1,223.126,222.956,223.025,7818300001.0
2006-10-27 18:30:00,223.03,223.062,222.91,223.026,4702900010.0
2006-10-27 18:45:00,223.023,223.164,222.954,223.1,3084999993.0
2006-10-27 19:00:00,223.09,223.145,223.013,223.104,2968600002.0
2006-10-27 19:15:00,223.109,223.159,223.029,223.145,3209200001.0
2006-10-27 19:30:00,223.149,223.23,223.115,223.2,3301399999.0
2006-10-27 19:45:00,223.2,223.262,223.129,223.145,2442899999.0
2006-10-27 20:00:00,223.176,223.191,223.094,223.145,2746800003.0
2006-10-27 20:15:00,223.135,223.16,223.0,223.013,3453100000.0
2006-10-27 20:30:00,223.02,223.104,222.981,223.002,4054000005.0
2006-10-27 20:45:00,223.008,223.085,222.946,222.991,3893900004.0
2006-10-27 21:00:00,222.983,222.992,222.805,222.893,2925900008.0
2006-10-27 21:15:00,222.901,222.957,222.822,222.848,2957800006.0
2006-10-27 21:30:00,222.887,222.903,222.817,222.894,1500900000.0
2006-10-27 21:45:00,222.915,223.009,222.852,222.999,1268100000.0
2006-10-27 22:00:00,222.987,223.01,222.859,222.863,1521599999.0
2006-10-27 22:15:00,222.861,222.933,222.827,222.913,1492699999.0
2006-10-27 22:30:00,222.921,223.098,222.906,223.061,1373900001.0
2006-10-27 22:45:00,223.099,223.156,223.014,223.124,1058099998.0
2006-10-30 00:00:00,222.624,222.823,222.59,222.672,779000000.0
2006-10-30 00:15:00,222.672,223.084,222.65,222.8,770899998.0
2006-10-30 00:30:00,222.806,222.905,222.806,222.861,591700000.0
2006-10-30 00:45:00,222.852,222.97,222.806,222.834,855500000.0
2006-10-30 01:00:00,222.849,222.897,222.79,222.845,789499999.0
2006-10-30 01:15:00,222.856,222.869,222.77,222.831,747100001.0
2006-10-30 01:30:00,222.836,222.929,222.782,222.905,760100000.0
2006-10-30 01:45:00,222.9,223.027,222.817,222.828,790999996.0
2006-10-30 02:00:00,222.832,222.888,222.789,222.862,708499998.0
2006-10-30 02:15:00,222.843,222.923,222.798,222.823,695300001.0
2006-10-30 02:30:00,222.853,222.929,222.792,222.889,833800004.0
2006-10-30 02:45:00,222.838,222.927,222.819,222.906,796300000.0
2006-10-30 03:00:00,222.885,222.885,222.631,222.66,744600000.0
2006-10-30 03:15:00,222.653,222.657,222.507,222.639,696000001.0
2006-10-30 03:30:00,222.637,222.653,222.558,222.578,775300003.0
2006-10-30 03:45:00,222.587,222.601,222.465,222.572,779299998.0
2006-10-30 04:00:00,222.582,222.702,222.515,222.601,949700001.0
2006-10-30 04:15:00,222.593,222.658,222.56,222.615,738599999.0
2006-10-30 04:30:00,222.647,222.676,222.547,222.618,739800002.0
2006-10-30 04:45:00,222.605,222.626,222.492,222.553,695200000.0
2006-10-30 05:00:00,222.558,222.6,222.508,222.551,821700001.0
2006-10-30 05:15:00,222.536,222.584,222.482,222.519,665199997.0
2006-10-30 05:30:00,222.524,222.524,222.393,222.463,795699997.0
2006-10-30 05:45:00,222.467,222.533,222.412,222.502,831499996.0
2006-10-30 06:00:00,222.484,222.602,222.439,222.575,812900000.0
2006-10-30 06:15:00,222.576,222.68,222.523,222.65,774899998.0
2006-10-30 06:30:00,222.659,222.734,222.606,222.648,582599999.0
2006-10-30 06:45:00,222.644,222.73,222.61,222.692,692000001.0
2006-10-30 07:00:00,222.696,222.706,222.59,222.6,859300001.0
2006-10-30 07:15:00,222.605,222.701,222.562,222.648,775699996.0
2006-10-30 07:30:00,222.68,222.767,222.642,222.732,735599999.0
2006-10-30 07:45:00,222.74,222.776,222.647,222.776,751099999.0
2006-10-30 08:00:00,222.778,222.805,222.629,222.64,761800001.0
2006-10-30 08:15:00,222.654,222.726,222.586,222.7,697799997.0
2006-10-30 08:30:00,222.697,222.845,222.682,222.795,762700000.0
2006-10-30 08:45:00,222.79,222.872,222.777,222.842,745500000.0
2006-10-30 09:00:00,222.835,222.911,222.717,222.903,680800000.0
2006-10-30 09:15:00,222.907,222.975,222.79,222.802,779000001.0
2006-10-30 09:30:00,222.759,222.97,222.735,222.877,809900004.0
2006-10-30 09:45:00,222.875,222.883,222.757,222.806,750099999.0
2006-10-30 10:00:00,222.82,222.96,222.732,222.765,717400000.0
2006-10-30 10:15:00,222.752,222.87,222.719,222.755,725299998.0
2006-10-30 10:30:00,222.795,222.883,222.707,222.883,942099998.0
2006-10-30 10:45:00,222.912,222.993,222.763,222.993,732100000.0
2006-10-30 11:00:00,223.013,223.04,222.904,222.968,663499999.0
2006-10-30 11:15:00,222.962,223.095,222.89,223.035,745999997.0
2006-10-30 11:30:00,223.026,223.204,222.977,223.157,821200002.0
2006-10-30 11:45:00,223.145,223.17,223.075,223.075,838099999.0
2006-10-30 12:00:00,223.11,223.272,223.086,223.105,770799997.0
2006-10-30 12:15:00,223.099,223.134,222.978,223.094,902900002.0
2006-10-30 12:30:00,223.083,223.183,223.08,223.155,771199999.0
2006-10-30 12:45:00,223.147,223.24,223.135,223.229,796599998.0
2006-10-30 13:00:00,223.218,223.269,223.172,223.245,761099998.0
2006-10-30 13:15:00,223.229,223.309,223.036,223.096,871800001.0
2006-10-30 13:30:00,223.106,223.153,222.974,223.153,719400001.0
2006-10-30 13:45:00,223.136,223.284,223.111,223.247,770500001.0
2006-10-30 14:00:00,223.253,223.357,223.238,223.296,676399998.0
2006-10-30 14:15:00,223.29,223.29,223.135,223.219,623800002.0
2006-10-30 14:30:00,223.196,223.202,223.081,223.178,708100004.0
2006-10-30 14:45:00,223.192,223.249,223.051,223.056,898800000.0
2006-10-30 15:00:00,223.08,223.267,223.069,223.267,630600001.0
2006-10-30 15:15:00,223.274,223.275,223.147,223.231,815700004.0
2006-10-30 15:30:00,223.242,223.35,223.179,223.35,704400000.0
2006-10-30 15:45:00,223.362,223.414,223.297,223.343,810300000.0
2006-10-30 16:00:00,223.364,223.398,223.255,223.258,723600001.0
2006-10-30 16:15:00,223.285,223.354,223.193,223.245,805999997.0
2006-10-30 16:30:00,223.238,223.34,223.232,223.232,835400001.0
2006-10-30 16:45:00,223.281,223.315,223.19,223.239,936399998.0
2006-10-30 17:00:00,223.239,223.371,223.21,223.328,717900002.0
2006-10-30 17:15:00,223.328,223.372,223.235,223.289,591600002.0
2006-10-30 17:30:00,223.258,223.283,223.202,223.272,711499998.0
2006-10-30 17:45:00,223.287,223.457,223.23,223.444,837699999.0
2006-10-30 18:00:00,223.453,223.496,223.323,223.46,7575200003.0
2006-10-30 18:15:00,223.47,223.496,223.357,223.458,7369600003.0
2006-10-30 18:30:00,223.464,223.47,223.21,223.253,4920899992.0
2006-10-30 18:45:00,223.247,223.352,223.219,223.285,3343599998.0
2006-10-30 19:00:00,223.263,223.429,223.235,223.41,3028000002.0
2006-10-30 19:15:00,223.415,223.471,223.362,223.386,2980899993.0
2006-10-30 19:30:00,223.38,223.398,223.203,223.223,3285000001.0
2006-10-30 19:45:00,223.238,223.305,223.195,223.268,2420600005.0
2006-10-30 20:00:00,223.263,223.283,223.14,223.192,3124199997.0
2006-10-30 20:15:00,223.197,223.248,223.13,223.187,3521100001.0
2006-10-30 20:30:00,223.185,223.226,223.12,223.218,4072599994.0
2006-10-30 20:45:00,223.213,223.303,223.103,223.208,4018000007.0
2006-10-30 21:00:00,223.218,223.289,223.166,223.253,2831800000.0
2006-10-30 21:15:00,223.243,223.291,223.179,223.257,2778399994.0
2006-10-30 21:30:00,223.261,223.276,223.2,223.263,1432400000.0
2006-10-30 21:45:00,223.267,223.295,223.174,223.273,1140200002.0
2006-10-30 22:00:00,223.27,223.307,223.193,223.242,1419100000.0
2006-10-30 22:15:00,223.249,223.268,223.136,223.165,1373499996.0
2006-10-30 22:30:00,223.232,223.27,223.168,223.171,1320199997.0
2006-10-30 22:45:00,223.225,223.268,223.156,223.198,1005899999.0
2006-10-30 23:00:00,223.212,223.308,223.175,223.308,764600000.0
2006-10-30 23:15:00,223.315,223.368,223.247,223.324,756500001.0
2006-10-30 23:30:00,223.358,223.358,223.209,223.28,660499998.0
2006-10-30 23:45:00,223.276,223.338,223.241,223.332,794200005.0
2006-10-31 00:00:00,223.298,223.419,223.255,223.378,759200001.0
2006-10-31 00:15:00,223.379,223.406,223.127,223.143,740000000.0
2006-10-31 00:30:00,223.128,223.224,223.126,223.195,833200001.0
2006-10-31 00:45:00,223.196,223.225,223.118,223.129,737900002.0
2006-10-31 01:00:00,223.142,223.281,223.122,223.212,808400000.0
2006-10-31 01:15:00,223.235,223.249,223.144,223.198,702299998.0
2006-10-31 01:30:00,223.239,223.401,223.219,223.395,657499996.0
2006-10-31 01:45:00,223.392,223.409,223.302,223.396,783800000.0
2006-10-31 02:00:00,223.39,223.411,223.278,223.411,736300001.0
2006-10-31 02:15:00,223.434,223.466,223.326,223.395,790500004.0
2006-10-31 02:30:00,223.38,223.475,223.309,223.463,812000000.0
2006-10-31 02:45:00,223.449,223.548,223.406,223.438,659500000.0
2006-10-31 03:00:00,223.43,223.463,223.362,223.448,752200001.0
2006-10-31 03:15:00,223.408,223.44,223.341,223.412,764800001.0
2006-10-31 03:30:00,223.368,223.428,223.36,223.4,737400002.0
2006-10-31 03:45:00,223.384,223.46,223.352,223.393,956799998.0
2006-10-31 04:00:00,223.372,223.419,223.256,223.315,803400001.0
2006-10-31 04:15:00,223.324,223.324,223.188,223.251,798300002.0
2006-10-31 04:30:00,223.261,223.288,223.128,223.173,698900001.0
2006-10-31 04:45:00,223.179,223.236,223.104,223.168,772799999.0
2006-10-31 05:00:00,223.197,223.209,223.133,223.189,748099998.0
2006-10-31 05:15:00,223.183,223.266,223.17,223.236,807299999.0
2006-10-31 05:30:00,223.25,223.287,223.179,223.287,808999999.0
2006-10-31 05:45:00,223.302,223.307,223.217,223.258,859500002.0
2006-10-31 06:00:00,223.258,223.337,223.219,223.305,695700001.0
2006-10-31 06:15:00,223.301,223.301,223.143,223.205,780400001.0
2006-10-31 06:30:00,223.19,223.228,223.128,223.189,717399998.0
2006-10-31 06:45:00,223.139,223.236,223.121,223.144,815700004.0
2006-10-31 07:00:00,223.14,223.236,223.117,223.214,822200001.0
2006-10-31 07:15:00,223.216,223.255,223.116,223.17,938400001.0
2006-10-31 07:30:00,223.144,223.185,223.05,223.081,660000000.0
2006-10-31 07:45:00,223.068,223.154,223.0,223.012,898099997.0
2006-10-31 08:00:00,222.995,223.251,222.96,223.221,595899999.0
2006-10-31 08:15:00,223.214,223.245,223.154,223.213,711800000.0
2006-10-31 08:30:00,223.188,223.302,223.176,223.233,777000003.0
2006-10-31 08:45:00,223.214,223.312,223.08,223.189,744400001.0
2006-10-31 09:00:00,223.189,223.323,223.143,223.249,774900001.0
2006-10-31 09:15:00,223.236,223.372,223.149,223.168,783099996.0
2006-10-31 09:30:00,223.158,223.322,223.109,223.279,720599999.0
2006-10-31 09:45:00,223.276,223.413,223.241,223.298,711099998.0
2006-10-31 10:00:00,223.287,223.42,223.274,223.387,611800000.0
2006-10-31 10:15:00,223.39,223.484,223.322,223.444,718799999.0
2006-10-31 10:30:00,223.454,223.711,223.36,223.636,728000001.0
2006-10-31 10:45:00,223.647,223.657,223.528,223.642,751199999.0
2006-10-31 11:00:00,223.653,223.693,223.563,223.675,661900000.0
2006-10-31 11:15:00,223.682,223.725,223.584,223.7,637299997.0
2006-10-31 11:30:00,223.699,223.788,223.633,223.672,640999999.0
2006-10-31 11:45:00,223.68,223.772,223.654,223.702,815200002.0
2006-10-31 12:00:00,223.714,223.795,223.69,223.74,766400000.0
2006-10-31 12:15:00,223.737,223.849,223.629,223.831,848699999.0
2006-10-31 12:30:00,223.867,223.921,223.783,223.912,843799999.0
2006-10-31 12:45:00,223.913,224.018,223.81,223.843,806600002.0
2006-10-31 13:00:00,223.805,223.836,223.581,223.637,844900003.0
2006-10-31 13:15:00,223.639,223.827,223.582,223.734,612200000.0
2006-10-31 13:30:00,223.711,223.713,223.651,223.691,657400001.0
2006-10-31 13:45:00,223.682,223.873,223.682,223.8,711099999.0
2006-10-31 14:00:00,223.756,223.795,223.685,223.778,646200001.0
2006-10-31 14:15:00,223.78,223.823,223.739,223.77,671700002.0
2006-10-31 14:30:00,223.726,223.867,223.698,223.858,740000004.0
2006-10-31 14:45:00,223.844,223.93,223.802,223.862,743400000.0
2006-10-31 15:00:00,223.844,223.844,223.683,223.737,721299999.0
2006-10-31 15:15:00,223.728,223.81,223.703,223.74,674699997.0
2006-10-31 15:30:00,223.738,223.832,223.72,223.764,911700003.0
2006-10-31 15:45:00,223.766,223.842,223.74,223.819,608999997.0
2006-10-31 16:00:00,223.814,223.821,223.732,223.764,738800001.0
2006-10-31 16:15:00,223.765,223.833,223.712,223.793,809500002.0
2006-10-31 16:30:00,223.795,223.817,223.722,223.803,722300001.0
2006-10-31 16:45:00,223.799,223.854,223.619,223.638,814200002.0
2006-10-31 17:00:00,223.638,223.789,223.362,223.545,671599997.0
2006-10-31 17:15:00,223.54,223.544,223.433,223.447,721800003.0
2006-10-31 17:30:00,223.356,223.506,223.096,223.108,686300000.0
2006-10-31 17:45:00,223.095,223.433,223.074,223.395,730400002.0
2006-10-31 18:00:00,223.429,223.429,223.109,223.174,7850200005.0
2006-10-31 18:15:00,223.176,223.202,223.101,223.141,7779299996.0
2006-10-31 18:30:00,223.142,223.162,222.802,222.809,4528400011.0
2006-10-31 18:45:00,222.813,223.028,222.81,222.89,3286700000.0
2006-10-31 19:00:00,222.887,222.946,222.808,222.839,3008599997.0
2006-10-31 19:15:00,222.833,222.924,222.768,222.803,3014000000.0
2006-10-31 19:30:00,222.791,222.811,222.67,222.675,3488400000.0
2006-10-31 19:45:00,222.686,222.726,222.539,222.627,2346000003.0
2006-10-31 20:00:00,222.67,222.865,222.639,222.828,2631799998.0
2006-10-31 20:15:00,222.836,223.057,222.817,222.922,3607100000.0
2006-10-31 20:30:00,222.926,223.03,222.905,223.03,4053900011.0
2006-10-31 20:45:00,223.041,223.047,222.945,222.969,3776800008.0
2006-10-31 21:00:00,222.959,222.995,222.817,222.912,3074099998.0
2006-10-31 21:15:00,222.922,223.043,222.896,222.983,2822300002.0
2006-10-31 21:30:00,222.982,223.077,222.94,223.047,1351499994.0
2006-10-31 21:45:00,223.05,223.076,222.981,222.986,1215299999.0
2006-10-31 22:00:00,222.986,223.044,222.958,222.985,1504799999.0
2006-10-31 22:15:00,222.986,223.023,222.905,222.989,1454599998.0
2006-10-31 22:30:00,222.983,223.057,222.931,223.026,1432100001.0
2006-10-31 22:45:00,223.014,223.108,222.979,223.037,1136599995.0
2006-10-31 23:00:00,223.036,223.085,222.955,223.05,794400004.0
2006-10-31 23:15:00,223.046,223.098,222.97,223.052,756400002.0
2006-10-31 23:30:00,223.101,223.101,222.975,223.01,726700000.0
2006-10-31 23:45:00,223.024,223.066,222.952,223.064,674099996.0
2006-11-01 00:00:00,223.017,223.017,222.847,222.894,730700003.0
2006-11-01 00:15:00,222.92,222.97,222.84,222.892,710200000.0
2006-11-01 00:30:00,222.857,222.955,222.837,222.941,697200002.0
2006-11-01 00:45:00,222.936,223.0,222.886,222.927,784800000.0
2006-11-01 01:00:00,222.935,222.987,222.901,222.938,696599996.0
2006-11-01 01:15:00,222.937,223.003,222.844,222.931,741100000.0
2006-11-01 01:30:00,222.906,222.965,222.753,222.788,783099999.0
2006-11-01 01:45:00,222.741,222.824,222.696,222.735,860199994.0
2006-11-01 02:00:00,222.764,222.919,222.724,222.884,794100000.0
2006-11-01 02:15:00,222.867,222.996,222.854,222.973,749100005.0
2006-11-01 02:30:00,222.979,223.024,222.935,223.011,716499999.0
2006-11-01 02:45:00,222.982,222.991,222.797,222.878,687099998.0
2006-11-01 03:00:00,222.871,222.939,222.826,222.84,750700002.0
2006-11-01 03:15:00,222.855,222.985,222.83,222.945,749399997.0
2006-11-01 03:30:00,222.954,223.045,222.868,222.878,727300000.0
2006-11-01 03:45:00,222.923,222.959,222.86,222.932,793500002.0
2006-11-01 04:00:00,222.924,222.951,222.83,222.904,745199996.0
2006-11-01 04:15:00,222.886,222.964,222.849,222.944,788299999.0
2006-11-01 04:30:00,222.944,223.028,222.92,223.028,829199999.0
2006-11-01 04:45:00,223.014,223.06,222.957,223.026,818199999.0
2006-11-01 05:00:00,223.039,223.063,222.953,223.042,792299999.0
2006-11-01 05:15:00,223.013,223.133,222.964,223.018,736900004.0
2006-11-01 05:30:00,223.034,223.119,222.959,223.091,646900003.0
2006-11-01 05:45:00,223.123,223.197,223.058,223.091,710000000.0
2006-11-01 06:00:00,223.09,223.099,222.977,223.025,718299997.0
2006-11-01 06:15:00,223.066,223.085,222.981,223.022,817500000.0
2006-11-01 06:30:00,223.022,223.044,222.933,222.96,749599998.0
2006-11-01 06:45:00,222.968,222.997,222.913,222.973,726400000.0
2006-11-01 07:00:00,222.965,223.056,222.889,223.01,685099997.0
2006-11-01 07:15:00,223.012,223.062,222.952,222.983,777299999.0
2006-11-01 07:30:00,222.967,223.05,222.936,223.0,762099999.0
2006-11-01 07:45:00,223.013,223.065,222.952,222.994,719899999.0
2006-11-01 08:00:00,223.002,223.057,222.891,222.913,670400000.0
2006-11-01 08:15:00,222.893,222.937,222.851,222.925,762800000.0
2006-11-01 08:30:00,222.926,223.043,222.89,223.007,785100003.0
2006-11-01 08:45:00,223.002,223.023,222.935,222.978,742399999.0
2006-11-01 09:00:00,222.982,223.02,222.878,222.964,632200001.0
2006-11-01 09:15:00,223.015,223.021,222.943,222.995,727700003.0
2006-11-01 09:30:00,223.011,223.169,222.945,223.131,755800002.0
2006-11-01 09:45:00,223.144,223.227,223.068,223.196,729600000.0
2006-11-01 10:00:00,223.156,223.266,223.057,223.134,695100002.0
2006-11-01 10:15:00,223.139,223.21,223.071,223.202,728100004.0
2006-11-01 10:30:00,223.219,223.311,223.191,223.207,840400001.0
2006-11-01 10:45:00,223.223,223.313,223.195,223.278,930899997.0
2006-11-01 11:00:00,223.224,223.394,223.115,223.378,620100001.0
2006-11-01 11:15:00,223.388,223.415,223.17,223.37,702299999.0
2006-11-01 11:30:00,223.348,223.489,223.313,223.337,757500005.0
2006-11-01 11:45:00,223.327,223.387,223.227,223.287,716699997.0
2006-11-01 12:00:00,223.286,223.453,223.255,223.363,926799999.0
2006-11-01 12:15:00,223.353,223.495,223.323,223.466,806700000.0
2006-11-01 12:30:00,223.472,223.498,223.318,223.32,765499998.0
2006-11-01 12:45:00,223.318,223.34,223.22,223.251,704599999.0
2006-11-01 13:00:00,223.254,223.404,223.237,223.378,791799999.0
2006-11-01 13:15:00,223.364,223.391,223.216,223.27,787699998.0
2006-11-01 13:30:00,223.275,223.284,223.175,223.24,691100000.0
2006-11-01 13:45:00,223.21,223.286,223.154,223.233,803399999.0
2006-11-01 14:00:00,223.222,223.28,223.089,223.167,720700006.0
2006-11-01 14:15:00,223.169,223.206,223.115,223.163,758200002.0
2006-11-01 14:30:00,223.185,223.212,223.08,223.107,820300001.0
2006-11-01 14:45:00,223.102,223.295,223.084,223.246,797900001.0
2006-11-01 15:00:00,223.251,223.27,223.114,223.177,739300001.0
2006-11-01 15:15:00,223.19,223.243,223.102,223.222,772600001.0
2006-11-01 15:30:00,223.232,223.307,223.2,223.215,640000000.0
2006-11-01 15:45:00,223.23,223.259,223.117,223.148,761700000.0
2006-11-01 16:00:00,223.152,223.189,223.062,223.161,761700000.0
2006-11-01 16:15:00,223.171,223.188,223.006,223.137,811700001.0
2006-11-01 16:30:00,223.125,223.187,223.104,223.167,773800001.0
2006-11-01 16:45:00,223.176,223.245,223.053,223.156,935800000.0
2006-11-01 17:00:00,223.183,223.225,223.027,223.105,692499998.0
2006-11-01 17:15:00,223.123,223.152,223.034,223.097,748799996.0
2006-11-01 17:30:00,223.092,223.116,222.985,223.005,708300000.0
2006-11-01 17:45:00,223.013,223.225,222.973,223.041,728399999.0
2006-11-01 18:00:00,223.056,223.259,223.027,223.212,7932300006.0
2006-11-01 18:15:00,223.23,223.455,223.23,223.342,7454700014.0
2006-11-01 18:30:00,223.351,223.437,223.264,223.319,4614799994.0
2006-11-01 18:45:00,223.296,223.35,223.225,223.34,3230600003.0
2006-11-01 19:00:00,223.339,223.446,223.264,223.43,3046700006.0
2006-11-01 19:15:00,223.425,223.496,223.353,223.496,3074000006.0
2006-11-01 19:30:00,223.488,223.505,223.334,223.424,3317099998.0
2006-11-01 19:45:00,223.419,223.442,223.29,223.431,2255400001.0
2006-11-01 20:00:00,223.445,223.475,223.385,223.419,2638399996.0
2006-11-01 20:15:00,223.43,223.51,223.349,223.389,3704399995.0
2006-11-01 20:30:00,223.408,223.49,223.364,223.397,4232300005.0
2006-11-01 20:45:00,223.421,223.443,223.353,223.384,3931499989.0
2006-11-01 21:00:00,223.383,223.465,223.327,223.44,2920300001.0
2006-11-01 21:15:00,223.432,223.466,223.372,223.42,3051900000.0
2006-11-01 21:30:00,223.415,223.437,223.288,223.392,1215100003.0
2006-11-01 21:45:00,223.392,223.471,223.376,223.429,1185899999.0
2006-11-01 22:00:00,223.424,223.465,223.341,223.394,1340499995.0
2006-11-01 22:15:00,223.388,223.437,223.313,223.383,1539500002.0
2006-11-01 22:30:00,223.386,223.444,223.316,223.395,1336800000.0
2006-11-01 22:45:00,223.402,223.415,223.313,223.36,1197500003.0
2006-11-01 23:00:00,223.361,223.428,223.324,223.383,741500000.0
2006-11-01 23:15:00,223.383,223.44,223.317,223.317,777300001.0
2006-11-01 23:30:00,223.394,223.452,223.341,223.429,634300000.0
2006-11-01 23:45:00,223.434,223.489,223.345,223.345,679100001.0
2006-11-02 00:00:00,223.359,223.458,223.263,223.338,701700000.0
2006-11-02 00:15:00,223.359,223.472,223.331,223.423,687999999.0
2006-11-02 00:30:00,223.427,223.497,223.379,223.466,673000001.0
2006-11-02 00:45:00,223.462,223.582,223.442,223.528,763399997.0
2006-11-02 01:00:00,223.525,223.565,223.454,223.468,783799999.0
2006-11-02 01:15:00,223.489,223.544,223.407,223.44,830499996.0
2006-11-02 01:30:00,223.446,223.546,223.406,223.518,870899996.0
2006-11-02 01:45:00,223.52,223.641,223.482,223.514,809900002.0
2006-11-02 02:00:00,223.529,223.549,223.344,223.374,722799997.0
2006-11-02 02:15:00,223.389,223.492,223.379,223.433,699799999.0
2006-11-02 02:30:00,223.426,223.504,223.423,223.475,661300002.0
2006-11-02 02:45:00,223.456,223.726,223.448,223.686,818700002.0
2006-11-02 03:00:00,223.681,223.704,223.567,223.585,582700001.0
2006-11-02 03:15:00,223.593,223.673,223.526,223.579,761500001.0
2006-11-02 03:30:00,223.549,223.616,223.513,223.552,726800001.0
2006-11-02 03:45:00,223.551,223.64,223.545,223.562,671999999.0
2006-11-02 04:00:00,223.548,223.594,223.482,223.513,791100000.0
2006-11-02 04:15:00,223.515,223.536,223.455,223.49,839499999.0
2006-11-02 04:30:00,223.475,223.588,223.468,223.567,795500001.0
2006-11-02 04:45:00,223.579,223.634,223.493,223.494,662100002.0
2006-11-02 05:00:00,223.526,223.633,223.518,223.59,661400000.0
2006-11-02 05:15:00,223.61,223.633,223.545,223.607,731699998.0
2006-11-02 05:30:00,223.619,223.624,223.513,223.59,613799998.0
2006-11-02 05:45:00,223.599,223.631,223.547,223.6,855799999.0
2006-11-02 06:00:00,223.599,223.641,223.535,223.62,767799999.0
2006-11-02 06:15:00,223.616,223.661,223.568,223.608,681800004.0
2006-11-02 06:30:00,223.599,223.645,223.549,223.588,780900000.0
2006-11-02 06:45:00,223.583,223.615,223.532,223.539,766900003.0
2006-11-02 07:00:00,223.605,223.682,223.547,223.589,656500001.0
2006-11-02 07:15:00,223.634,223.659,223.549,223.59,747699999.0
2006-11-02 07:30:00,223.583,223.618,223.489,223.607,628700002.0
2006-11-02 07:45:00,223.61,223.637,223.498,223.583,824399998.0
2006-11-02 08:00:00,223.588,223.655,223.501,223.559,689499999.0
2006-11-02 08:15:00,223.559,223.562,223.401,223.441,830899999.0
2006-11-02 08:30:00,223.454,223.49,223.362,223.475,741199999.0
2006-11-02 08:45:00,223.469,223.483,223.26,223.319,705900002.0
2006-11-02 09:00:00,223.311,223.337,223.215,223.287,610500002.0
2006-11-02 09:15:00,223.318,223.422,223.223,223.254,708400002.0
2006-11-02 09:30:00,223.24,223.366,223.238,223.306,704000004.0
2006-11-02 09:45:00,223.297,223.314,223.178,223.213,754300003.0
2006-11-02 10:00:00,223.203,223.294,223.164,223.169,805299998.0
2006-11-02 10:15:00,223.175,223.323,223.161,223.255,816000001.0
2006-11-02 10:30:00,223.246,223.398,223.216,223.264,823299995.0
2006-11-02 10:45:00,223.293,223.353,223.232,223.307,711699999.0
2006-11-02 11:00:00,223.305,223.35,223.255,223.328,733299999.0
2006-11-02 11:15:00,223.31,223.54,223.291,223.509,624599999.0
2006-11-02 11:30:00,223.509,223.527,222.941,222.989,885400000.0
2006-11-02 11:45:00,223.0,223.029,222.837,222.872,771399998.0
2006-11-02 12:00:00,222.89,222.905,222.642,222.863,710699999.0
2006-11-02 12:15:00,222.866,223.093,222.844,222.878,669900003.0
2006-11-02 12:30:00,222.88,223.05,222.88,222.96,850200000.0
2006-11-02 12:45:00,222.985,223.048,222.896,222.997,749000002.0
2006-11-02 13:00:00,222.995,223.227,222.988,223.215,789099999.0
2006-11-02 13:15:00,223.197,223.21,223.117,223.209,987700005.0
2006-11-02 13:30:00,223.201,223.353,223.136,223.156,811700002.0
2006-11-02 13:45:00,223.156,223.186,223.01,223.072,683999998.0
2006-11-02 14:00:00,223.064,223.087,222.929,223.017,623500000.0
2006-11-02 14:15:00,223.026,223.095,222.979,223.003,732600001.0
2006-11-02 14:30:00,222.983,223.049,222.939,222.953,611199997.0
2006-11-02 14:45:00,222.945,223.103,222.896,223.066,634999999.0
2006-11-02 15:00:00,223.049,223.257,223.026,223.248,619000002.0
2006-11-02 15:15:00,223.248,223.303,223.16,223.279,688800000.0
2006-11-02 15:30:00,223.207,223.386,223.185,223.33,781499998.0
2006-11-02 15:45:00,223.313,223.347,223.268,223.307,712400002.0
2006-11-02 16:00:00,223.307,223.467,223.291,223.46,723900001.0
2006-11-02 16:15:00,223.477,223.491,223.297,223.371,798400004.0
2006-11-02 16:30:00,223.364,223.419,223.278,223.321,842800001.0
2006-11-02 16:45:00,223.314,223.414,223.281,223.398,918100001.0
2006-11-02 17:00:00,223.399,223.444,223.347,223.433,839500000.0
2006-11-02 17:15:00,223.434,223.467,223.362,223.375,761200002.0
2006-11-02 17:30:00,223.355,223.402,223.317,223.33,679499998.0
2006-11-02 17:45:00,223.334,223.391,223.239,223.317,743500001.0
2006-11-02 18:00:00,223.325,223.494,223.31,223.441,7936999997.0
2006-11-02 18:15:00,223.46,223.476,223.335,223.447,7617400001.0
2006-11-02 18:30:00,223.457,223.486,223.323,223.436,4552100004.0
2006-11-02 18:45:00,223.44,223.555,223.331,223.531,3072299998.0
2006-11-02 19:00:00,223.531,223.59,223.489,223.542,2759300002.0
2006-11-02 19:15:00,223.54,223.547,223.406,223.536,3036199994.0
2006-11-02 19:30:00,223.53,223.659,223.5,223.607,3228500005.0
2006-11-02 19:45:00,223.604,223.627,223.504,223.514,2402999999.0
2006-11-02 20:00:00,223.516,223.635,223.49,223.586,2809000000.0
2006-11-02 20:15:00,223.589,223.611,223.444,223.508,3518900003.0
2006-11-02 20:30:00,223.54,223.594,223.463,223.492,4226599997.0
2006-11-02 20:45:00,223.528,223.536,223.432,223.507,3996699995.0
2006-11-02 21:00:00,223.505,223.582,223.441,223.565,2972800003.0
2006-11-02 21:15:00,223.551,223.644,223.484,223.515,2880400005.0
2006-11-02 21:30:00,223.562,223.58,223.418,223.491,1356399999.0
2006-11-02 21:45:00,223.442,223.531,223.407,223.513,1339099997.0
2006-11-02 22:00:00,223.538,223.581,223.467,223.529,1509499999.0
2006-11-02 22:15:00,223.539,223.569,223.426,223.53,1446900003.0
2006-11-02 22:30:00,223.537,223.547,223.426,223.475,1543000002.0
2006-11-02 22:45:00,223.478,223.489,223.343,223.44,1232699998.0
2006-11-02 23:00:00,223.441,223.51,223.379,223.419,776800001.0
2006-11-02 23:15:00,223.474,223.496,223.362,223.422,797099998.0
2006-11-02 23:30:00,223.43,223.467,223.336,223.458,771099999.0
2006-11-02 23:45:00,223.453,223.559,223.391,223.519,909200000.0
2006-11-03 00:00:00,223.537,223.549,223.418,223.537,866199999.0
2006-11-03 00:15:00,223.527,223.575,223.491,223.551,774600000.0
2006-11-03 00:30:00,223.569,223.676,223.498,223.548,690499999.0
2006-11-03 00:45:00,223.511,223.592,223.504,223.571,694900000.0
2006-11-03 01:00:00,223.593,223.604,223.434,223.49,758200000.0
2006-11-03 01:15:00,223.531,223.539,223.425,223.502,664600001.0
2006-11-03 01:30:00,223.496,223.547,223.442,223.497,790600004.0
2006-11-03 01:45:00,223.5,223.513,223.358,223.39,686200000.0
2006-11-03 02:00:00,223.393,223.503,223.382,223.482,759600000.0
2006-11-03 02:15:00,223.471,223.546,223.386,223.523,748500001.0
2006-11-03 02:30:00,223.514,223.517,223.394,223.442,822700000.0
2006-11-03 02:45:00,223.439,223.547,223.428,223.505,704300004.0
2006-11-03 03:00:00,223.476,223.536,223.444,223.47,709899998.0
2006-11-03 03:15:00,223.474,223.507,223.367,223.412,721700002.0
2006-11-03 03:30:00,223.421,223.466,223.351,223.449,760400001.0
2006-11-03 03:45:00,223.437,223.503,223.398,223.454,839999997.0
2006-11-03 04:00:00,223.476,223.533,223.401,223.448,808800000.0
2006-11-03 04:15:00,223.458,223.495,223.391,223.472,657800000.0
2006-11-03 04:30:00,223.468,223.487,223.382,223.473,637300000.0
2006-11-03 04:45:00,223.466,223.489,223.418,223.457,707900000.0
2006-11-03 05:00:00,223.433,223.504,223.42,223.463,786299999.0
2006-11-03 05:15:00,223.447,223.505,223.428,223.48,824500002.0
2006-11-03 05:30:00,223.486,223.511,223.395,223.477,652299996.0
2006-11-03 05:45:00,223.485,223.529,223.409,223.448,773700001.0
2006-11-03 06:00:00,223.468,223.498,223.407,223.448,745100001.0
2006-11-03 06:15:00,223.477,223.503,223.406,223.46,923599999.0
2006-11-03 06:30:00,223.477,223.492,223.369,223.435,674600001.0
2006-11-03 06:45:00,223.46,223.483,223.364,223.455,866599998.0
2006-11-03 07:00:00,223.461,223.52,223.429,223.453,771400001.0
2006-11-03 07:15:00,223.483,223.523,223.443,223.468,730200000.0
2006-11-03 07:30:00,223.472,223.514,223.432,223.472,678500000.0
2006-11-03 07:45:00,223.49,223.505,223.424,223.473,777000002.0
2006-11-03 08:00:00,223.465,223.526,223.428,223.437,758900001.0
2006-11-03 08:15:00,223.455,223.487,223.364,223.424,741600002.0
2006-11-03 08:30:00,223.423,223.432,223.299,223.369,810899998.0
2006-11-03 08:45:00,223.356,223.397,223.272,223.352,805300003.0
2006-11-03 09:00:00,223.363,223.378,223.252,223.341,618900002.0
2006-11-03 09:15:00,223.346,223.346,223.207,223.274,788300001.0
2006-11-03 09:30:00,223.28,223.32,223.193,223.24,772799996.0
2006-11-03 09:45:00,223.234,223.374,223.208,223.281,743199998.0
2006-11-03 10:00:00,223.253,223.295,223.191,223.236,675299999.0
2006-11-03 10:15:00,223.242,223.307,223.212,223.277,852699995.0
2006-11-03 10:30:00,223.292,223.361,223.249,223.273,797200002.0
2006-11-03 10:45:00,223.29,223.417,223.228,223.387,589100001.0
2006-11-03 11:00:00,223.452,223.452,223.369,223.431,636900001.0
2006-11-03 11:15:00,223.426,223.475,223.388,223.437,815900001.0
2006-11-03 11:30:00,223.454,223.648,223.454,223.58,751899999.0
2006-11-03 11:45:00,223.595,223.628,223.462,223.499,687499999.0
2006-11-03 12:00:00,223.513,223.586,223.45,223.584,717900000.0
2006-11-03 12:15:00,223.587,223.68,223.511,223.672,695099998.0
2006-11-03 12:30:00,223.673,223.691,223.586,223.611,735400003.0
2006-11-03 12:45:00,223.604,223.616,223.346,223.437,765999998.0
2006-11-03 13:00:00,223.434,223.523,223.39,223.465,784400002.0
2006-11-03 13:15:00,223.449,223.47,223.388,223.408,867499996.0
2006-11-03 13:30:00,223.411,223.531,223.391,223.462,731699998.0
2006-11-03 13:45:00,223.447,223.621,223.442,223.621,713299999.0
2006-11-03 14:00:00,223.633,223.653,223.515,223.591,772900001.0
2006-11-03 14:15:00,223.606,223.625,223.508,223.56,771699999.0
2006-11-03 14:30:00,223.503,223.632,223.503,223.575,712699998.0
2006-11-03 14:45:00,223.603,223.634,223.498,223.573,678800003.0
2006-11-03 15:00:00,223.576,223.756,223.506,223.694,667899998.0
2006-11-03 15:15:00,223.688,223.816,223.602,223.62,741899997.0
2006-11-03 15:30:00,223.587,224.202,223.515,223.985,837399996.0
2006-11-03 15:45:00,223.948,224.303,223.86,224.281,692900000.0
2006-11-03 16:00:00,224.265,224.322,224.162,224.162,694699995.0
2006-11-03 16:15:00,224.158,224.265,224.102,224.26,719700002.0
2006-11-03 16:30:00,224.26,224.357,224.205,224.257,788399999.0
2006-11-03 16:45:00,224.263,224.276,224.079,224.079,860299997.0
2006-11-03 17:00:00,224.154,224.251,224.105,224.151,703400002.0
2006-11-03 17:15:00,224.163,224.255,224.137,224.185,692699999.0
2006-11-03 17:30:00,224.174,224.27,224.146,224.195,849100000.0
2006-11-03 17:45:00,224.202,224.347,224.143,224.346,692599997.0
2006-11-03 18:00:00,224.367,224.367,224.18,224.314,7946200006.0
2006-11-03 18:15:00,224.316,224.443,224.256,224.418,7506800013.0
2006-11-03 18:30:00,224.439,224.529,224.385,224.385,4669800006.0
2006-11-03 18:45:00,224.395,224.48,224.342,224.409,2936300003.0
2006-11-03 19:00:00,224.4,224.457,224.341,224.419,2905400001.0
2006-11-03 19:15:00,224.423,224.509,224.342,224.498,3197399995.0
2006-11-03 19:30:00,224.499,224.518,224.435,224.492,3504400004.0
2006-11-03 19:45:00,224.502,224.526,224.396,224.469,2343700001.0
2006-11-03 20:00:00,224.467,224.473,224.381,224.413,2617500004.0
2006-11-03 20:15:00,224.437,224.504,224.378,224.438,3530800010.0
2006-11-03 20:30:00,224.46,224.483,224.379,224.459,3879399997.0
2006-11-03 20:45:00,224.464,224.504,224.378,224.489,3615599999.0
2006-11-03 21:00:00,224.492,224.503,224.383,224.422,3001000005.0
2006-11-03 21:15:00,224.435,224.447,224.305,224.305,3160000008.0
2006-11-03 21:30:00,224.374,224.431,224.329,224.388,1459700005.0
2006-11-03 21:45:00,224.39,224.39,224.259,224.286,1305400003.0
2006-11-03 22:00:00,224.283,224.37,224.23,224.288,1527999993.0
2006-11-03 22:15:00,224.289,224.359,224.23,224.283,1485000000.0
2006-11-03 22:30:00,224.293,224.293,224.128,224.225,1546300005.0
2006-11-03 22:45:00,224.234,224.313,224.191,224.24,1154699996.0
2006-11-03 23:00:00,224.257,224.366,224.254,224.306,851999998.0
2006-11-03 23:15:00,224.334,224.363,224.27,224.337,747700004.0
2006-11-03 23:30:00,224.346,224.357,224.217,224.222,824699998.0
2006-11-03 23:45:00,224.23,224.335,224.192,224.314,807000001.0
2006-11-06 00:00:00,224.582,224.592,224.346,224.481,883799999.0
2006-11-06 00:15:00,224.492,224.507,224.269,224.311,621200000.0
2006-11-06 00:30:00,224.307,224.55,224.288,224.299,670299999.0
2006-11-06 00:45:00,224.249,224.394,224.249,224.355,790200001.0
2006-11-06 01:00:00,224.374,224.394,224.275,224.275,875000002.0
2006-11-06 01:15:00,224.331,224.352,224.216,224.245,782399998.0
2006-11-06 01:30:00,224.249,224.282,224.194,224.275,665300001.0
2006-11-06 01:45:00,224.266,224.29,224.154,224.225,718699999.0
2006-11-06 02:00:00,224.207,224.287,224.036,224.285,616600002.0
2006-11-06 02:15:00,224.283,224.386,224.236,224.317,779200004.0
2006-11-06 02:30:00,224.333,224.374,224.276,224.325,789700002.0
2006-11-06 02:45:00,224.32,224.402,224.247,224.374,748199999.0
2006-11-06 03:00:00,224.364,224.415,224.299,224.391,805599998.0
2006-11-06 03:15:00,224.413,224.448,224.322,224.377,828899998.0
2006-11-06 03:30:00,224.362,224.411,224.327,224.385,784499998.0
2006-11-06 03:45:00,224.401,224.423,224.313,224.345,704000003.0
2006-11-06 04:00:00,224.351,224.401,224.309,224.401,855099999.0
2006-11-06 04:15:00,224.394,224.404,224.327,224.339,734700001.0
2006-11-06 04:30:00,224.323,224.383,224.29,224.323,758099999.0
2006-11-06 04:45:00,224.294,224.372,224.28,224.282,763799999.0
2006-11-06 05:00:00,224.307,224.347,224.27,224.333,749900003.0
2006-11-06 05:15:00,224.303,224.361,224.269,224.32,711299998.0
2006-11-06 05:30:00,224.346,224.388,224.293,224.334,798199999.0
2006-11-06 05:45:00,224.36,224.412,224.322,224.33,905500002.0
2006-11-06 06:00:00,224.337,224.437,224.313,224.376,960300002.0
2006-11-06 06:15:00,224.385,224.425,224.345,224.425,706500000.0
2006-11-06 06:30:00,224.404,224.414,224.334,224.369,752700004.0
2006-11-06 06:45:00,224.389,224.417,224.336,224.367,717300001.0
2006-11-06 07:00:00,224.39,224.408,224.311,224.345,916899997.0
2006-11-06 07:15:00,224.332,224.358,224.291,224.321,728700001.0
2006-11-06 07:30:00,224.301,224.317,224.247,224.277,692100001.0
2006-11-06 07:45:00,224.261,224.308,224.188,224.235,742100003.0
2006-11-06 08:00:00,224.23,224.388,224.223,224.371,652300001.0
2006-11-06 08:15:00,224.376,224.391,224.292,224.368,814800003.0
2006-11-06 08:30:00,224.365,224.432,224.297,224.316,816100000.0
2006-11-06 08:45:00,224.332,224.359,224.253,224.276,615900000.0
2006-11-06 09:00:00,224.282,224.354,224.258,224.317,721300002.0
2006-11-06 09:15:00,224.296,224.497,224.281,224.383,804300000.0
2006-11-06 09:30:00,224.355,224.4,224.227,224.277,737200000.0
2006-11-06 09:45:00,224.276,224.48,224.23,224.447,699900001.0
2006-11-06 10:00:00,224.467,224.478,224.318,224.323,704399998.0
2006-11-06 10:15:00,224.329,224.481,224.281,224.368,754999998.0
2006-11-06 10:30:00,224.361,224.374,224.281,224.305,777399997.0
2006-11-06 10:45:00,224.32,224.328,224.231,224.282,769100002.0
2006-11-06 11:00:00,224.29,224.296,224.203,224.246,594800000.0
2006-11-06 11:15:00,224.254,224.357,224.212,224.315,689699999.0
2006-11-06 11:30:00,224.307,224.325,224.216,224.294,805700002.0
2006-11-06 11:45:00,224.271,224.421,224.271,224.417,698999999.0
2006-11-06 12:00:00,224.424,224.506,224.391,224.485,729800001.0
2006-11-06 12:15:00,224.47,224.497,224.343,224.471,727999999.0
2006-11-06 12:30:00,224.486,224.508,224.387,224.468,918200008.0
2006-11-06 12:45:00,224.427,224.492,224.258,224.27,794500001.0
2006-11-06 13:00:00,224.263,224.418,224.219,224.387,767200000.0
2006-11-06 13:15:00,224.39,224.402,224.283,224.376,781500002.0
2006-11-06 13:30:00,224.365,224.383,224.289,224.377,663000001.0
2006-11-06 13:45:00,224.364,224.379,224.299,224.355,682000000.0
2006-11-06 14:00:00,224.349,224.457,224.349,224.433,719699997.0
2006-11-06 14:15:00,224.452,224.468,224.335,224.416,808600002.0
2006-11-06 14:30:00,224.4,224.41,224.329,224.38,661799998.0
2006-11-06 14:45:00,224.387,224.487,224.37,224.469,634800000.0
2006-11-06 15:00:00,224.469,224.568,224.448,224.568,654100001.0
2006-11-06 15:15:00,224.565,224.635,224.547,224.605,714499998.0
2006-11-06 15:30:00,224.6,224.623,224.427,224.499,680500001.0
2006-11-06 15:45:00,224.493,224.565,224.487,224.513,699899999.0
2006-11-06 16:00:00,224.506,224.64,224.455,224.612,667000002.0
2006-11-06 16:15:00,224.627,224.648,224.553,224.599,754499997.0
2006-11-06 16:30:00,224.563,224.648,224.423,224.434,772800000.0
2006-11-06 16:45:00,224.433,224.576,224.428,224.53,864600001.0
2006-11-06 17:00:00,224.529,224.579,224.468,224.494,686799999.0
2006-11-06 17:15:00,224.496,224.518,224.338,224.418,709299999.0
2006-11-06 17:30:00,224.403,224.503,224.371,224.44,767900000.0
2006-11-06 17:45:00,224.448,224.544,224.368,224.527,712400000.0
2006-11-06 18:00:00,224.55,224.554,224.316,224.417,7737400004.0
2006-11-06 18:15:00,224.371,224.539,224.371,224.51,7667399996.0
2006-11-06 18:30:00,224.512,224.591,224.434,224.546,4754599999.0
2006-11-06 18:45:00,224.543,224.619,224.505,224.538,3054999997.0
2006-11-06 19:00:00,224.53,224.566,224.427,224.499,3053900000.0
2006-11-06 19:15:00,224.525,224.544,224.437,224.465,3319700001.0
2006-11-06 19:30:00,224.473,224.52,224.41,224.47,3362099996.0
2006-11-06 19:45:00,224.457,224.485,224.362,224.364,2374899999.0
2006-11-06 20:00:00,224.375,224.464,224.37,224.432,2769900004.0
2006-11-06 20:15:00,224.448,224.452,224.357,224.402,3577900004.0
2006-11-06 20:30:00,224.427,224.44,224.346,224.421,4386900006.0
2006-11-06 20:45:00,224.431,224.433,224.309,224.386,3772900003.0
2006-11-06 21:00:00,224.37,224.423,224.252,224.257,3149499996.0
2006-11-06 21:15:00,224.25,224.287,224.196,224.215,2889200006.0
2006-11-06 21:30:00,224.229,224.309,224.203,224.267,1348199999.0
2006-11-06 21:45:00,224.289,224.38,224.259,224.311,1161800004.0
2006-11-06 22:00:00,224.303,224.382,224.296,224.31,1416699998.0
2006-11-06 22:15:00,224.358,224.388,224.309,224.363,1509000003.0
2006-11-06 22:30:00,224.372,224.417,224.298,224.35,1332300001.0
2006-11-06 22:45:00,224.347,224.41,224.291,224.344,1278500003.0
2006-11-06 23:00:00,224.336,224.388,224.262,224.306,771899999.0
2006-11-06 23:15:00,224.331,224.409,224.298,224.346,686499998.0
2006-11-06 23:30:00,224.35,224.403,224.314,224.385,608100000.0
2006-11-06 23:45:00,224.381,224.458,224.323,224.437,743899998.0
2006-11-07 00:00:00,224.451,224.451,224.313,224.377,801900000.0
2006-11-07 00:15:00,224.398,224.446,224.305,224.425,715899999.0
2006-11-07 00:30:00,224.424,224.499,224.369,224.4,769199996.0
2006-11-07 00:45:00,224.396,224.572,224.37,224.457,683400000.0
2006-11-07 01:00:00,224.476,224.497,224.382,224.445,825600004.0
2006-11-07 01:15:00,224.445,224.445,224.326,224.379,729200001.0
2006-11-07 01:30:00,224.389,224.422,224.316,224.343,699099998.0
2006-11-07 01:45:00,224.343,224.369,224.247,224.285,770399996.0
2006-11-07 02:00:00,224.281,224.405,224.259,224.387,696900000.0
2006-11-07 02:15:00,224.387,224.525,224.352,224.489,837499998.0
2006-11-07 02:30:00,224.501,224.522,224.414,224.513,827499999.0
2006-11-07 02:45:00,224.479,224.535,224.405,224.483,701600002.0
2006-11-07 03:00:00,224.476,224.517,224.411,224.444,745700002.0
2006-11-07 03:15:00,224.451,224.555,224.344,224.45,771100003.0
2006-11-07 03:30:00,224.427,224.488,224.367,224.455,801199997.0
2006-11-07 03:45:00,224.466,224.488,224.376,224.412,708599999.0
2006-11-07 04:00:00,224.451,224.497,224.4,224.446,814999999.0
2006-11-07 04:15:00,224.452,224.479,224.372,224.444,751600004.0
2006-11-07 04:30:00,224.448,224.513,224.42,224.502,668800000.0
2006-11-07 04:45:00,224.481,224.518,224.44,224.44,789299997.0
2006-11-07 05:00:00,224.441,224.481,224.348,224.373,887000003.0
2006-11-07 05:15:00,224.377,224.393,224.313,224.364,774000000.0
2006-11-07 05:30:00,224.382,224.399,224.318,224.343,691400001.0
2006-11-07 05:45:00,224.36,224.416,224.314,224.396,704900000.0
2006-11-07 06:00:00,224.379,224.405,224.24,224.273,691600000.0
2006-11-07 06:15:00,224.266,224.39,224.232,224.263,718100000.0
2006-11-07 06:30:00,224.259,224.465,224.169,224.28,726200003.0
2006-11-07 06:45:00,224.264,224.309,224.185,224.216,760200006.0
2006-11-07 07:00:00,224.201,224.274,224.135,224.25,804100001.0
2006-11-07 07:15:00,224.236,224.345,224.206,224.317,892700002.0
2006-11-07 07:30:00,224.316,224.348,224.203,224.273,618599999.0
2006-11-07 07:45:00,224.286,224.344,224.195,224.266,850600000.0
2006-11-07 08:00:00,224.271,224.38,224.23,224.23,676500000.0
2006-11-07 08:15:00,224.256,224.274,224.124,224.233,722200002.0
2006-11-07 08:30:00,224.226,224.294,224.155,224.254,758799998.0
2006-11-07 08:45:00,224.244,224.351,224.2,224.24,740200000.0
2006-11-07 09:00:00,224.226,224.262,224.116,224.158,643899999.0
2006-11-07 09:15:00,224.173,224.242,224.08,224.242,803200001.0
2006-11-07 09:30:00,224.235,224.257,224.146,224.179,734200002.0
2006-11-07 09:45:00,224.187,224.263,224.166,224.236,577900003.0
2006-11-07 10:00:00,224.246,224.258,224.129,224.169,662400002.0
2006-11-07 10:15:00,224.177,224.205,224.098,224.167,740500001.0
2006-11-07 10:30:00,224.174,224.257,224.167,224.215,758500001.0
2006-11-07 10:45:00,224.251,224.28,224.19,224.221,756400000.0
2006-11-07 11:00:00,224.223,224.347,224.178,224.347,601000001.0
2006-11-07 11:15:00,224.362,224.465,224.278,224.345,656400000.0
2006-11-07 11:30:00,224.34,224.474,224.333,224.44,761000001.0
2006-11-07 11:45:00,224.43,224.49,224.361,224.465,678500000.0
2006-11-07 12:00:00,224.464,224.529,224.405,224.43,792100004.0
2006-11-07 12:15:00,224.445,224.547,224.398,224.45,745000000.0
2006-11-07 12:30:00,224.428,224.546,224.386,224.514,827100001.0
2006-11-07 12:45:00,224.524,224.615,224.475,224.536,781499999.0
2006-11-07 13:00:00,224.532,224.584,224.395,224.454,882200002.0
2006-11-07 13:15:00,224.456,224.487,224.39,224.424,814899998.0
2006-11-07 13:30:00,224.437,224.572,224.402,224.55,756300002.0
2006-11-07 13:45:00,224.505,224.571,224.456,224.514,681500001.0
2006-11-07 14:00:00,224.515,224.599,224.515,224.597,718300002.0
2006-11-07 14:15:00,224.607,224.607,224.507,224.58,770800000.0
2006-11-07 14:30:00,224.573,224.587,224.445,224.502,802599999.0
2006-11-07 14:45:00,224.502,224.548,224.462,224.491,792100003.0
2006-11-07 15:00:00,224.506,224.537,224.405,224.475,817700002.0
2006-11-07 15:15:00,224.474,224.579,224.442,224.48,714200001.0
2006-11-07 15:30:00,224.482,224.482,224.355,224.407,700600002.0
2006-11-07 15:45:00,224.409,224.429,224.246,224.269,884999997.0
2006-11-07 16:00:00,224.268,224.321,224.199,224.303,723599999.0
2006-11-07 16:15:00,224.322,224.364,224.218,224.241,693700003.0
2006-11-07 16:30:00,224.224,224.281,224.187,224.217,760600000.0
2006-11-07 16:45:00,224.222,224.278,224.053,224.213,726799998.0
2006-11-07 17:00:00,224.222,224.384,224.222,224.287,711100004.0
2006-11-07 17:15:00,224.266,224.306,224.199,224.25,693400002.0
2006-11-07 17:30:00,224.234,224.385,224.234,224.275,794800002.0
2006-11-07 17:45:00,224.29,224.29,224.135,224.15,696000000.0
2006-11-07 18:00:00,224.175,224.246,224.113,224.148,7849300013.0
2006-11-07 18:15:00,224.15,224.213,224.097,224.17,7245800006.0
2006-11-07 18:30:00,224.18,224.235,224.099,224.199,4444500005.0
2006-11-07 18:45:00,224.208,224.268,224.144,224.26,2915400006.0
2006-11-07 19:00:00,224.25,224.262,224.085,224.097,2932199996.0
2006-11-07 19:15:00,224.099,224.186,224.049,224.133,3072400001.0
2006-11-07 19:30:00,224.127,224.158,224.026,224.118,3249799999.0
2006-11-07 19:45:00,224.105,224.152,224.064,224.11,2290299997.0
2006-11-07 20:00:00,224.095,224.109,224.002,224.055,2725899999.0
2006-11-07 20:15:00,224.05,224.102,223.983,224.038,3540700001.0
2006-11-07 20:30:00,224.055,224.185,223.981,224.159,3925600012.0
2006-11-07 20:45:00,224.154,224.205,224.092,224.135,3888999993.0
2006-11-07 21:00:00,224.143,224.214,224.105,224.202,3038400001.0
2006-11-07 21:15:00,224.172,224.276,224.152,224.272,2852000002.0
2006-11-07 21:30:00,224.282,224.304,224.2,224.277,1354700001.0
2006-11-07 21:45:00,224.275,224.298,224.192,224.238,1179799998.0
2006-11-07 22:00:00,224.228,224.267,224.15,224.21,1457299997.0
2006-11-07 22:15:00,224.215,224.25,224.136,224.23,1419000001.0
2006-11-07 22:30:00,224.232,224.241,224.163,224.21,1426200002.0
2006-11-07 22:45:00,224.216,224.297,224.19,224.245,1194699995.0
2006-11-07 23:00:00,224.233,224.28,224.163,224.229,748400003.0
2006-11-07 23:15:00,224.204,224.339,224.195,224.28,862899998.0
2006-11-07 23:30:00,224.288,224.311,224.215,224.274,708499999.0
2006-11-07 23:45:00,224.276,224.289,224.182,224.283,783800001.0
2006-11-08 00:00:00,224.285,224.309,224.152,224.255,806200000.0
2006-11-08 00:15:00,224.265,224.336,224.213,224.227,781700003.0
2006-11-08 00:30:00,224.236,224.351,224.196,224.298,680899999.0
2006-11-08 00:45:00,224.275,224.336,224.231,224.303,722100003.0
2006-11-08 01:00:00,224.316,224.365,224.17,224.193,849600006.0
2006-11-08 01:15:00,224.213,224.222,224.084,224.133,820000001.0
2006-11-08 01:30:00,224.178,224.197,224.045,224.144,666299999.0
2006-11-08 01:45:00,224.161,224.175,224.022,224.033,768900001.0
2006-11-08 02:00:00,224.042,224.202,224.008,224.165,829100003.0
2006-11-08 02:15:00,224.148,224.216,224.089,224.125,756000003.0
2006-11-08 02:30:00,224.135,224.231,224.129,224.23,900099999.0
2006-11-08 02:45:00,224.204,224.282,224.162,224.196,677499999.0
2006-11-08 03:00:00,224.177,224.232,224.145,224.197,729300001.0
2006-11-08 03:15:00,224.221,224.262,224.154,224.169,719800001.0
2006-11-08 03:30:00,224.165,224.259,224.135,224.168,756999998.0
2006-11-08 03:45:00,224.193,224.206,224.092,224.141,850800000.0
2006-11-08 04:00:00,224.133,224.207,224.113,224.16,788500002.0
2006-11-08 04:15:00,224.15,224.214,224.087,224.131,824400002.0
2006-11-08 04:30:00,224.134,224.242,224.12,224.143,742100001.0
2006-11-08 04:45:00,224.175,224.182,224.095,224.134,645300000.0
2006-11-08 05:00:00,224.152,224.189,224.072,224.112,984000000.0
2006-11-08 05:15:00,224.124,224.178,224.086,224.152,802699998.0
2006-11-08 05:30:00,224.147,224.177,224.086,224.133,815400001.0
2006-11-08 05:45:00,224.149,224.175,224.094,224.159,713900003.0
2006-11-08 06:00:00,224.153,224.183,224.086,224.143,732900002.0
2006-11-08 06:15:00,224.124,224.203,224.091,224.128,628600001.0
2006-11-08 06:30:00,224.134,224.209,224.062,224.188,799499999.0
2006-11-08 06:45:00,224.185,224.221,224.106,224.219,819999998.0
2006-11-08 07:00:00,224.206,224.233,224.004,224.104,710200002.0
2006-11-08 07:15:00,224.116,224.156,224.03,224.059,871200000.0
2006-11-08 07:30:00,224.074,224.156,224.016,224.016,727199998.0
2006-11-08 07:45:00,224.091,224.153,224.055,224.108,626000001.0
2006-11-08 08:00:00,224.108,224.122,224.038,224.082,682700002.0
2006-11-08 08:15:00,224.114,224.152,224.044,224.129,806900000.0
2006-11-08 08:30:00,224.139,224.248,224.128,224.155,718899998.0
2006-11-08 08:45:00,224.135,224.209,224.12,224.203,692499998.0
2006-11-08 09:00:00,224.198,224.303,224.17,224.272,576400000.0
2006-11-08 09:15:00,224.269,224.325,224.117,224.213,646200000.0
2006-11-08 09:30:00,224.196,224.408,224.163,224.332,829600002.0
2006-11-08 09:45:00,224.309,224.383,224.198,224.249,784699998.0
2006-11-08 10:00:00,224.246,224.251,224.094,224.13,799300001.0
2006-11-08 10:15:00,224.157,224.252,224.114,224.229,764000001.0
2006-11-08 10:30:00,224.231,224.244,224.173,224.215,856500001.0
2006-11-08 10:45:00,224.217,224.263,224.094,224.098,849600001.0
2006-11-08 11:00:00,224.094,224.207,224.066,224.128,709800000.0
2006-11-08 11:15:00,224.148,224.199,224.079,224.128,716800000.0
2006-11-08 11:30:00,224.132,224.313,224.107,224.255,918199998.0
2006-11-08 11:45:00,224.24,224.265,224.056,224.082,755200001.0
2006-11-08 12:00:00,224.106,224.202,224.091,224.12,792100001.0
2006-11-08 12:15:00,224.124,224.265,224.08,224.236,750800000.0
2006-11-08 12:30:00,224.241,224.32,224.146,224.279,759500003.0
2006-11-08 12:45:00,224.284,224.293,224.192,224.237,876800003.0
2006-11-08 13:00:00,224.233,224.271,224.183,224.193,792399995.0
2006-11-08 13:15:00,224.183,224.256,224.123,224.217,759399999.0
2006-11-08 13:30:00,224.224,224.253,224.127,224.253,667100003.0
2006-11-08 13:45:00,224.225,224.246,224.183,224.239,657199999.0
2006-11-08 14:00:00,224.225,224.397,224.207,224.285,645800000.0
2006-11-08 14:15:00,224.289,224.289,224.155,224.218,715999998.0
2006-11-08 14:30:00,224.195,224.22,224.105,224.143,719199999.0
2006-11-08 14:45:00,224.134,224.134,223.98,224.048,784399999.0
2006-11-08 15:00:00,224.064,224.172,223.939,224.172,703700001.0
2006-11-08 15:15:00,224.16,224.191,224.033,224.06,696500002.0
2006-11-08 15:30:00,224.062,224.196,224.034,224.139,734099999.0
2006-11-08 15:45:00,224.14,224.18,224.079,224.162,715299997.0
2006-11-08 16:00:00,224.191,224.352,224.127,224.285,649000000.0
2006-11-08 16:15:00,224.296,224.405,224.259,224.273,825099999.0
2006-11-08 16:30:00,224.26,224.312,224.208,224.229,780600000.0
2006-11-08 16:45:00,224.232,224.306,224.18,224.237,847700001.0
2006-11-08 17:00:00,224.222,224.242,224.117,224.162,843800001.0
2006-11-08 17:15:00,224.145,224.256,224.11,224.202,785900002.0
2006-11-08 17:30:00,224.183,224.263,224.14,224.239,742600002.0
2006-11-08 17:45:00,224.263,224.383,224.232,224.383,690499998.0
2006-11-08 18:00:00,224.389,224.424,224.284,224.328,8322999999.0
2006-11-08 18:15:00,224.367,224.441,224.303,224.4,7505199996.0
2006-11-08 18:30:00,224.422,224.448,224.322,224.381,4435800002.0
2006-11-08 18:45:00,224.37,224.399,224.288,224.35,3148199996.0
2006-11-08 19:00:00,224.326,224.503,224.318,224.495,2917200007.0
2006-11-08 19:15:00,224.505,224.555,224.415,224.465,2986699998.0
2006-11-08 19:30:00,224.457,224.502,224.389,224.465,3449599995.0
2006-11-08 19:45:00,224.455,224.54,224.401,224.455,2391800005.0
2006-11-08 20:00:00,224.463,224.497,224.33,224.413,2677100005.0
2006-11-08 20:15:00,224.455,224.465,224.331,224.358,3561600007.0
2006-11-08 20:30:00,224.435,224.498,224.386,224.471,4352900005.0
2006-11-08 20:45:00,224.484,224.513,224.35,224.385,3667300001.0
2006-11-08 21:00:00,224.381,224.399,224.264,224.279,3163200001.0
2006-11-08 21:15:00,224.277,224.337,224.231,224.27,2920199995.0
2006-11-08 21:30:00,224.281,224.381,224.263,224.356,1423300003.0
2006-11-08 21:45:00,224.351,224.368,224.233,224.34,1322300001.0
2006-11-08 22:00:00,224.323,224.371,224.264,224.321,1497399998.0
2006-11-08 22:15:00,224.329,224.395,224.274,224.386,1502800000.0
2006-11-08 22:30:00,224.383,224.392,224.32,224.328,1382099995.0
2006-11-08 22:45:00,224.355,224.431,224.298,224.407,1065100000.0
2006-11-08 23:00:00,224.413,224.505,224.33,224.366,704999999.0
2006-11-08 23:15:00,224.384,224.471,224.352,224.403,789000001.0
2006-11-08 23:30:00,224.447,224.455,224.352,224.409,759200002.0
2006-11-08 23:45:00,224.434,224.535,224.395,224.497,767999998.0
2006-11-09 00:00:00,224.463,224.511,224.365,224.385,743400000.0
2006-11-09 00:15:00,224.415,224.531,224.368,224.465,698699999.0
2006-11-09 00:30:00,224.455,224.464,224.392,224.43,683200003.0
2006-11-09 00:45:00,224.385,224.462,224.331,224.354,685400000.0
2006-11-09 01:00:00,224.363,224.455,224.346,224.433,800800004.0
2006-11-09 01:15:00,224.479,224.482,224.402,224.45,862300001.0
2006-11-09 01:30:00,224.456,224.47,224.32,224.33,754000001.0
2006-11-09 01:45:00,224.339,224.443,224.313,224.42,789900000.0
2006-11-09 02:00:00,224.387,224.475,224.368,224.412,854399999.0
2006-11-09 02:15:00,224.424,224.491,224.379,224.465,753299999.0
2006-11-09 02:30:00,224.446,224.498,224.367,224.413,746099998.0
2006-11-09 02:45:00,224.404,224.506,224.403,224.465,818299998.0
2006-11-09 03:00:00,224.452,224.568,224.452,224.51,825100003.0
2006-11-09 03:15:00,224.484,224.528,224.422,224.454,688300002.0
2006-11-09 03:30:00,224.46,224.514,224.39,224.51,804900000.0
2006-11-09 03:45:00,224.503,224.575,224.472,224.51,725799999.0
2006-11-09 04:00:00,224.509,224.526,224.408,224.433,865800001.0
2006-11-09 04:15:00,224.455,224.48,224.377,224.414,730200001.0
2006-11-09 04:30:00,224.436,224.457,224.332,224.454,726799995.0
2006-11-09 04:45:00,224.427,224.531,224.407,224.497,735299999.0
2006-11-09 05:00:00,224.496,224.512,224.362,224.447,900299999.0
2006-11-09 05:15:00,224.415,224.47,224.396,224.445,840800003.0
2006-11-09 05:30:00,224.466,224.479,224.369,224.436,722200000.0
2006-11-09 05:45:00,224.411,224.447,224.366,224.414,750400002.0
2006-11-09 06:00:00,224.411,224.438,224.354,224.356,839099999.0
2006-11-09 06:15:00,224.393,224.432,224.32,224.373,820200002.0
2006-11-09 06:30:00,224.4,224.443,224.357,224.385,788900001.0
2006-11-09 06:45:00,224.414,224.482,224.368,224.437,726299999.0
2006-11-09 07:00:00,224.442,224.463,224.377,224.43,838700001.0
2006-11-09 07:15:00,224.451,224.463,224.346,224.388,888100002.0
2006-11-09 07:30:00,224.404,224.433,224.35,224.375,705399999.0
2006-11-09 07:45:00,224.393,224.467,224.338,224.433,811099999.0
2006-11-09 08:00:00,224.442,224.507,224.397,224.411,612700000.0
2006-11-09 08:15:00,224.409,224.465,224.368,224.456,724999999.0
2006-11-09 08:30:00,224.457,224.467,224.357,224.377,800300000.0
2006-11-09 08:45:00,224.363,224.522,224.358,224.51,810199997.0
2006-11-09 09:00:00,224.491,224.521,224.386,224.414,642500000.0
2006-11-09 09:15:00,224.479,224.493,224.367,224.376,610700002.0
2006-11-09 09:30:00,224.364,224.554,224.364,224.49,712000002.0
2006-11-09 09:45:00,224.492,224.556,224.418,224.525,656499999.0
2006-11-09 10:00:00,224.555,224.602,224.415,224.436,609400001.0
2006-11-09 10:15:00,224.464,224.536,224.401,224.487,646700001.0
2006-11-09 10:30:00,224.493,224.623,224.493,224.578,746000003.0
2006-11-09 10:45:00,224.586,224.638,224.55,224.575,833300001.0
2006-11-09 11:00:00,224.622,224.671,224.575,224.634,715400001.0
2006-11-09 11:15:00,224.604,224.675,224.589,224.635,846200003.0
2006-11-09 11:30:00,224.63,224.684,224.545,224.59,752900000.0
2006-11-09 11:45:00,224.592,224.724,224.577,224.664,784100003.0
2006-11-09 12:00:00,224.7,224.795,224.698,224.735,763400001.0
2006-11-09 12:15:00,224.738,224.833,224.727,224.737,654000000.0
2006-11-09 12:30:00,224.783,224.881,224.754,224.86,705099999.0
2006-11-09 12:45:00,224.866,224.935,224.814,224.88,833600000.0
2006-11-09 13:00:00,224.871,225.244,224.866,225.093,890500000.0
2006-11-09 13:15:00,225.067,225.242,225.067,225.113,682600002.0
2006-11-09 13:30:00,225.108,225.188,225.071,225.188,725600001.0
2006-11-09 13:45:00,225.183,225.236,225.053,225.176,822100002.0
2006-11-09 14:00:00,225.174,225.194,224.791,224.815,743100001.0
2006-11-09 14:15:00,224.832,224.832,224.624,224.779,799500002.0
2006-11-09 14:30:00,224.769,225.036,224.761,225.02,700100002.0
2006-11-09 14:45:00,225.02,225.04,224.807,224.85,701500000.0
2006-11-09 15:00:00,224.851,224.896,224.767,224.767,723600000.0
2006-11-09 15:15:00,224.762,224.795,224.592,224.642,681800003.0
2006-11-09 15:30:00,224.67,225.112,224.456,225.112,811400001.0
2006-11-09 15:45:00,225.084,225.109,224.832,224.841,864199997.0
2006-11-09 16:00:00,224.813,224.838,224.742,224.788,755300006.0
2006-11-09 16:15:00,224.798,224.883,224.747,224.797,710700000.0
2006-11-09 16:30:00,224.787,224.86,224.743,224.84,762499999.0
2006-11-09 16:45:00,224.836,224.865,224.694,224.782,864500002.0
2006-11-09 17:00:00,224.766,224.979,224.746,224.951,767400003.0
2006-11-09 17:15:00,224.956,225.022,224.83,224.838,882500001.0
2006-11-09 17:30:00,224.842,224.952,224.842,224.904,702999999.0
2006-11-09 17:45:00,224.921,224.921,224.573,224.573,846600002.0
2006-11-09 18:00:00,224.6,224.807,224.578,224.759,7805299999.0
2006-11-09 18:15:00,224.761,224.853,224.624,224.792,7483100001.0
2006-11-09 18:30:00,224.794,224.902,224.702,224.743,4615800003.0
2006-11-09 18:45:00,224.753,224.814,224.659,224.787,3241900001.0
2006-11-09 19:00:00,224.781,224.911,224.727,224.888,3045600004.0
2006-11-09 19:15:00,224.878,224.928,224.822,224.876,3134500003.0
2006-11-09 19:30:00,224.883,224.933,224.813,224.921,3401999998.0
2006-11-09 19:45:00,224.93,224.97,224.85,224.85,2436700004.0
2006-11-09 20:00:00,224.851,224.912,224.815,224.861,2774299998.0
2006-11-09 20:15:00,224.857,224.857,224.708,224.756,3513200012.0
2006-11-09 20:30:00,224.76,224.844,224.717,224.816,3925399988.0
2006-11-09 20:45:00,224.813,224.813,224.712,224.779,4078499997.0
2006-11-09 21:00:00,224.781,224.795,224.702,224.77,3064600002.0
2006-11-09 21:15:00,224.783,224.813,224.693,224.745,3080999997.0
2006-11-09 21:30:00,224.736,224.781,224.664,224.741,1330400005.0
2006-11-09 21:45:00,224.741,224.792,224.69,224.728,1441600004.0
2006-11-09 22:00:00,224.718,224.773,224.618,224.647,1260599998.0
2006-11-09 22:15:00,224.644,224.676,224.587,224.612,1617600001.0
2006-11-09 22:30:00,224.608,224.66,224.575,224.611,1397000000.0
2006-11-09 22:45:00,224.617,224.634,224.541,224.583,1299200001.0
2006-11-09 23:00:00,224.58,224.656,224.571,224.615,615200000.0
2006-11-09 23:15:00,224.614,224.656,224.561,224.583,764799998.0
2006-11-09 23:30:00,224.6,224.64,224.548,224.603,710599998.0
2006-11-09 23:45:00,224.611,224.655,224.566,224.6,839399997.0
2006-11-10 00:00:00,224.601,224.707,224.589,224.658,788599998.0
2006-11-10 00:15:00,224.603,224.679,224.54,224.582,769999997.0
2006-11-10 00:30:00,224.586,224.649,224.564,224.61,810199997.0
2006-11-10 00:45:00,224.591,224.632,224.476,224.598,698700003.0
2006-11-10 01:00:00,224.604,224.611,224.463,224.56,824900003.0
2006-11-10 01:15:00,224.577,224.598,224.509,224.547,783100000.0
2006-11-10 01:30:00,224.553,224.643,224.53,224.633,707600003.0
2006-11-10 01:45:00,224.644,224.671,224.553,224.58,716700003.0
2006-11-10 02:00:00,224.592,224.599,224.492,224.598,783600003.0
2006-11-10 02:15:00,224.589,224.669,224.558,224.641,809000002.0
2006-11-10 02:30:00,224.656,224.676,224.563,224.616,803600000.0
2006-11-10 02:45:00,224.641,224.647,224.534,224.543,654400002.0
2006-11-10 03:00:00,224.521,224.636,224.489,224.565,758800000.0
2006-11-10 03:15:00,224.564,224.588,224.499,224.528,758299998.0
2006-11-10 03:30:00,224.521,224.546,224.313,224.325,757000002.0
2006-11-10 03:45:00,224.312,224.474,224.257,224.425,689699995.0
2006-11-10 04:00:00,224.41,224.515,224.295,224.4,717400000.0
2006-11-10 04:15:00,224.398,224.446,224.3,224.425,706700003.0
2006-11-10 04:30:00,224.421,224.436,224.263,224.326,625899999.0
2006-11-10 04:45:00,224.32,224.365,224.2,224.263,851299999.0
2006-11-10 05:00:00,224.274,224.334,224.226,224.305,807500000.0
2006-11-10 05:15:00,224.296,224.356,224.242,224.283,746399998.0
2006-11-10 05:30:00,224.293,224.338,224.264,224.297,697100001.0
2006-11-10 05:45:00,224.312,224.353,224.254,224.293,787000002.0
2006-11-10 06:00:00,224.282,224.397,224.229,224.353,755300002.0
2006-11-10 06:15:00,224.377,224.426,224.334,224.376,723500002.0
2006-11-10 06:30:00,224.368,224.391,224.305,224.33,815200001.0
2006-11-10 06:45:00,224.327,224.419,224.295,224.39,747700001.0
2006-11-10 07:00:00,224.363,224.484,224.353,224.476,768800000.0
2006-11-10 07:15:00,224.482,224.526,224.44,224.5,745099998.0
2006-11-10 07:30:00,224.504,224.552,224.388,224.439,672800000.0
2006-11-10 07:45:00,224.404,224.49,224.398,224.44,695600000.0
2006-11-10 08:00:00,224.431,224.452,224.351,224.362,629800002.0
2006-11-10 08:15:00,224.339,224.437,224.316,224.363,882600000.0
2006-11-10 08:30:00,224.376,224.393,224.232,224.341,766300002.0
2006-11-10 08:45:00,224.341,224.454,224.335,224.4,814100000.0
2006-11-10 09:00:00,224.404,224.418,224.319,224.361,682400001.0
2006-11-10 09:15:00,224.403,224.528,224.314,224.516,818300001.0
2006-11-10 09:30:00,224.495,224.542,224.411,224.453,653699999.0
2006-11-10 09:45:00,224.451,224.451,224.318,224.407,792199999.0
2006-11-10 10:00:00,224.413,224.413,224.26,224.342,622600001.0
2006-11-10 10:15:00,224.351,224.497,224.306,224.496,791400003.0
2006-11-10 10:30:00,224.515,224.643,224.445,224.491,669700000.0
2006-11-10 10:45:00,224.497,224.697,224.427,224.653,671600002.0
2006-11-10 11:00:00,224.64,224.718,224.573,224.707,729400002.0
2006-11-10 11:15:00,224.698,224.761,224.645,224.65,804000001.0
2006-11-10 11:30:00,224.649,224.762,224.58,224.696,737599996.0
2006-11-10 11:45:00,224.685,224.736,224.638,224.735,693300002.0
2006-11-10 12:00:00,224.745,224.804,224.705,224.797,782999996.0
2006-11-10 12:15:00,224.793,224.858,224.715,224.741,748600002.0
2006-11-10 12:30:00,224.742,224.918,224.689,224.902,882300003.0
2006-11-10 12:45:00,224.908,225.01,224.894,224.924,652299999.0
2006-11-10 13:00:00,224.92,224.956,224.813,224.915,742499999.0
2006-11-10 13:15:00,224.911,224.995,224.836,224.894,787499999.0
2006-11-10 13:30:00,224.886,224.939,224.822,224.822,684700000.0
2006-11-10 13:45:00,224.794,224.846,224.703,224.748,711499996.0
2006-11-10 14:00:00,224.732,224.778,224.613,224.737,770300001.0
2006-11-10 14:15:00,224.737,224.744,224.632,224.74,616400000.0
2006-11-10 14:30:00,224.724,224.935,224.724,224.899,776200002.0
2006-11-10 14:45:00,224.902,224.941,224.817,224.871,758800000.0
2006-11-10 15:00:00,224.866,224.871,224.732,224.806,670500002.0
2006-11-10 15:15:00,224.81,224.919,224.798,224.882,692699999.0
2006-11-10 15:30:00,224.877,224.881,224.699,224.7,779700006.0
2006-11-10 15:45:00,224.701,224.792,224.624,224.655,611500000.0
2006-11-10 16:00:00,224.664,224.707,224.572,224.601,631700003.0
2006-11-10 16:15:00,224.624,224.685,224.576,224.636,793300000.0
2006-11-10 16:30:00,224.626,224.742,224.619,224.677,758300003.0
2006-11-10 16:45:00,224.671,224.773,224.671,224.713,969000005.0
2006-11-10 17:00:00,224.712,224.808,224.684,224.77,745699999.0
2006-11-10 17:15:00,224.772,224.796,224.662,224.745,599100000.0
2006-11-10 17:30:00,224.722,224.745,224.544,224.586,788100005.0
2006-11-10 17:45:00,224.602,224.731,224.543,224.543,796300003.0
2006-11-10 18:00:00,224.557,224.61,224.483,224.583,8086900001.0
2006-11-10 18:15:00,224.592,224.642,224.546,224.608,7315900007.0
2006-11-10 18:30:00,224.614,224.637,224.488,224.504,4677800002.0
2006-11-10 18:45:00,224.51,224.6,224.498,224.592,2980500006.0
2006-11-10 19:00:00,224.583,224.637,224.533,224.567,2911699999.0
2006-11-10 19:15:00,224.569,224.654,224.51,224.647,3301800004.0
2006-11-10 19:30:00,224.662,224.724,224.59,224.683,3265500003.0
2006-11-10 19:45:00,224.687,224.696,224.614,224.664,2234099999.0
2006-11-10 20:00:00,224.666,224.703,224.61,224.643,2617000000.0
2006-11-10 20:15:00,224.696,224.71,224.596,224.648,3595899989.0
2006-11-10 20:30:00,224.665,224.717,224.614,224.689,4102400007.0
2006-11-10 20:45:00,224.705,224.747,224.648,224.737,3827699997.0
2006-11-10 21:00:00,224.738,224.799,224.685,224.764,3081900003.0
2006-11-10 21:15:00,224.783,224.814,224.709,224.751,2868400003.0
2006-11-10 21:30:00,224.752,224.898,224.743,224.86,1407600004.0
2006-11-10 21:45:00,224.862,224.899,224.746,224.753,1034799999.0
2006-11-10 22:00:00,224.748,224.834,224.65,224.745,1538499997.0
2006-11-10 22:15:00,224.744,224.831,224.69,224.743,1362899997.0
2006-11-10 22:30:00,224.731,224.742,224.628,224.675,1486600002.0
2006-11-10 22:45:00,224.685,224.711,224.613,224.675,968000000.0
2006-11-10 23:00:00,224.63,224.777,224.623,224.683,722800002.0
2006-11-10 23:15:00,224.708,224.774,224.666,224.674,726400000.0
2006-11-10 23:30:00,224.669,224.685,224.496,224.559,717499998.0
2006-11-10 23:45:00,224.549,224.709,224.48,224.699,716900001.0
2006-11-13 00:00:00,224.51,224.628,224.488,224.613,645699999.0
2006-11-13 00:15:00,224.575,224.613,224.342,224.494,726299999.0
2006-11-13 00:30:00,224.488,224.712,224.469,224.666,723300003.0
2006-11-13 00:45:00,224.664,224.705,224.557,224.566,585100001.0
2006-11-13 01:00:00,224.579,224.63,224.509,224.594,703100000.0
2006-11-13 01:15:00,224.604,224.656,224.579,224.652,746800000.0
2006-11-13 01:30:00,224.655,224.659,224.552,224.647,682900002.0
2006-11-13 01:45:00,224.662,224.681,224.567,224.625,651999998.0
2006-11-13 02:00:00,224.625,224.678,224.434,224.472,671999998.0
2006-11-13 02:15:00,224.483,224.577,224.428,224.448,726499998.0
2006-11-13 02:30:00,224.449,224.537,224.442,224.534,785600001.0
2006-11-13 02:45:00,224.526,224.655,224.486,224.655,799600002.0
2006-11-13 03:00:00,224.647,224.647,224.445,224.495,677700002.0
2006-11-13 03:15:00,224.489,224.537,224.385,224.385,849699997.0
2006-11-13 03:30:00,224.37,224.424,224.248,224.328,704099999.0
2006-11-13 03:45:00,224.307,224.371,224.256,224.261,788000001.0
2006-11-13 04:00:00,224.27,224.351,224.262,224.314,764299999.0
2006-11-13 04:15:00,224.32,224.333,224.206,224.323,704299998.0
2006-11-13 04:30:00,224.336,224.362,224.242,224.28,703100001.0
2006-11-13 04:45:00,224.281,224.379,224.281,224.288,722400001.0
2006-11-13 05:00:00,224.293,224.384,224.25,224.379,695499999.0
2006-11-13 05:15:00,224.366,224.424,224.314,224.379,721400003.0
2006-11-13 05:30:00,224.375,224.426,224.313,224.426,739799997.0
2006-11-13 05:45:00,224.419,224.446,224.349,224.418,821700001.0
2006-11-13 06:00:00,224.419,224.421,224.297,224.339,734899999.0
2006-11-13 06:15:00,224.355,224.428,224.284,224.384,845799999.0
2006-11-13 06:30:00,224.358,224.438,224.335,224.423,873399997.0
2006-11-13 06:45:00,224.437,224.476,224.382,224.432,765600001.0
2006-11-13 07:00:00,224.419,224.453,224.381,224.414,790199998.0
2006-11-13 07:15:00,224.391,224.425,224.361,224.404,787999999.0
2006-11-13 07:30:00,224.437,224.445,224.353,224.404,653200005.0
2006-11-13 07:45:00,224.36,224.444,224.354,224.421,742600001.0
2006-11-13 08:00:00,224.43,224.514,224.402,224.493,733899998.0
2006-11-13 08:15:00,224.499,224.541,224.425,224.469,783000003.0
2006-11-13 08:30:00,224.463,224.496,224.36,224.372,848300000.0
2006-11-13 08:45:00,224.366,224.426,224.297,224.391,738500000.0
2006-11-13 09:00:00,224.401,224.49,224.355,224.489,641200001.0
2006-11-13 09:15:00,224.497,224.516,224.375,224.494,823299997.0
2006-11-13 09:30:00,224.47,224.535,224.35,224.533,851799999.0
2006-11-13 09:45:00,224.537,224.537,224.394,224.493,684100000.0
2006-11-13 10:00:00,224.478,224.594,224.471,224.575,703699999.0
2006-11-13 10:15:00,224.561,224.572,224.457,224.555,726499998.0
2006-11-13 10:30:00,224.555,224.576,224.507,224.545,935400002.0
2006-11-13 10:45:00,224.56,224.591,224.433,224.457,773900000.0
2006-11-13 11:00:00,224.446,224.462,224.344,224.44,604399998.0
2006-11-13 11:15:00,224.438,224.631,224.407,224.578,702900002.0
2006-11-13 11:30:00,224.602,224.758,224.447,224.622,830500004.0
2006-11-13 11:45:00,224.644,224.751,224.543,224.686,721400000.0
2006-11-13 12:00:00,224.697,224.721,224.621,224.664,643900002.0
2006-11-13 12:15:00,224.669,224.716,224.611,224.637,782799999.0
2006-11-13 12:30:00,224.651,224.658,224.554,224.585,738300001.0
2006-11-13 12:45:00,224.602,224.662,224.511,224.63,787800000.0
2006-11-13 13:00:00,224.628,224.652,224.49,224.536,770499999.0
2006-11-13 13:15:00,224.529,224.566,224.451,224.518,799900002.0
2006-11-13 13:30:00,224.517,224.524,224.379,224.423,755099996.0
2006-11-13 13:45:00,224.403,224.542,224.338,224.516,704000002.0
2006-11-13 14:00:00,224.508,224.533,224.372,224.414,693600004.0
2006-11-13 14:15:00,224.42,224.441,224.319,224.397,616100003.0
2006-11-13 14:30:00,224.378,224.475,224.363,224.432,684700001.0
2006-11-13 14:45:00,224.411,224.411,224.287,224.355,641400002.0
2006-11-13 15:00:00,224.359,224.514,224.343,224.507,690200000.0
2006-11-13 15:15:00,224.511,224.542,224.408,224.471,699300002.0
2006-11-13 15:30:00,224.472,224.474,224.393,224.402,728999999.0
2006-11-13 15:45:00,224.393,224.416,224.323,224.361,711199999.0
2006-11-13 16:00:00,224.359,224.383,224.222,224.266,625700002.0
2006-11-13 16:15:00,224.273,224.34,224.25,224.306,854899999.0
2006-11-13 16:30:00,224.289,224.397,224.289,224.339,790800004.0
2006-11-13 16:45:00,224.328,224.535,224.328,224.504,759500000.0
2006-11-13 17:00:00,224.498,224.655,224.463,224.51,826100003.0
2006-11-13 17:15:00,224.513,224.514,224.386,224.482,734700000.0
2006-11-13 17:30:00,224.478,224.624,224.478,224.62,710500004.0
2006-11-13 17:45:00,224.638,224.744,224.607,224.741,693300001.0
2006-11-13 18:00:00,224.754,224.756,224.608,224.686,8348699997.0
2006-11-13 18:15:00,224.704,224.722,224.616,224.675,7429699989.0
2006-11-13 18:30:00,224.688,224.755,224.616,224.632,4550400001.0
2006-11-13 18:45:00,224.635,224.717,224.608,224.717,3280600006.0
2006-11-13 19:00:00,224.715,224.726,224.583,224.641,2837799995.0
2006-11-13 19:15:00,224.647,224.708,224.596,224.678,3164400005.0
2006-11-13 19:30:00,224.66,224.693,224.588,224.666,3275500002.0
2006-11-13 19:45:00,224.667,224.726,224.626,224.63,2616599997.0
2006-11-13 20:00:00,224.677,224.717,224.606,224.645,2560200002.0
2006-11-13 20:15:00,224.652,224.697,224.612,224.655,3725599995.0
2006-11-13 20:30:00,224.658,224.711,224.612,224.644,4118400003.0
2006-11-13 20:45:00,224.648,224.68,224.596,224.642,3869900005.0
2006-11-13 21:00:00,224.648,224.691,224.575,224.61,2897800006.0
2006-11-13 21:15:00,224.635,224.664,224.565,224.606,3100100000.0
2006-11-13 21:30:00,224.611,224.63,224.459,224.49,1337200000.0
2006-11-13 21:45:00,224.493,224.517,224.399,224.49,1197299998.0
2006-11-13 22:00:00,224.485,224.562,224.422,224.531,1462999999.0
2006-11-13 22:15:00,224.518,224.595,224.505,224.577,1493600003.0
2006-11-13 22:30:00,224.582,224.657,224.552,224.603,1402700001.0
2006-11-13 22:45:00,224.613,224.634,224.56,224.617,1134200002.0
2006-11-13 23:00:00,224.614,224.628,224.521,224.576,767200002.0
2006-11-13 23:15:00,224.543,224.621,224.529,224.585,694399999.0
2006-11-13 23:30:00,224.604,224.607,224.517,224.553,743099996.0
2006-11-13 23:45:00,224.571,224.657,224.509,224.567,704900005.0
2006-11-14 00:00:00,224.642,224.658,224.534,224.634,731800002.0
2006-11-14 00:15:00,224.621,224.649,224.534,224.592,698300002.0
2006-11-14 00:30:00,224.543,224.587,224.505,224.525,685699999.0
2006-11-14 00:45:00,224.56,224.603,224.516,224.534,589900001.0
2006-11-14 01:00:00,224.548,224.585,224.475,224.497,837200002.0
2006-11-14 01:15:00,224.52,224.551,224.475,224.524,773100002.0
2006-11-14 01:30:00,224.525,224.557,224.43,224.488,696500000.0
2006-11-14 01:45:00,224.469,224.516,223.999,224.024,734699999.0
2006-11-14 02:00:00,224.024,224.07,223.841,224.044,676600003.0
2006-11-14 02:15:00,224.02,224.081,223.972,224.036,655500001.0
2006-11-14 02:30:00,224.066,224.165,224.064,224.115,784300003.0
2006-11-14 02:45:00,224.094,224.108,224.032,224.062,794899998.0
2006-11-14 03:00:00,224.075,224.148,223.922,223.966,734200003.0
2006-11-14 03:15:00,223.982,223.996,223.87,223.963,718300000.0
2006-11-14 03:30:00,223.964,224.123,223.958,224.039,753900001.0
2006-11-14 03:45:00,224.023,224.073,223.861,223.87,838100000.0
2006-11-14 04:00:00,223.895,223.981,223.852,223.967,749700002.0
2006-11-14 04:15:00,223.975,223.978,223.886,223.922,785900001.0
2006-11-14 04:30:00,223.927,223.945,223.845,223.945,675600000.0
2006-11-14 04:45:00,223.943,224.004,223.903,223.954,824599998.0
2006-11-14 05:00:00,223.957,223.972,223.885,223.944,907799997.0
2006-11-14 05:15:00,223.967,224.053,223.913,224.028,765699996.0
2006-11-14 05:30:00,224.036,224.038,223.96,224.032,664800000.0
2006-11-14 05:45:00,224.037,224.104,223.949,223.999,672600001.0
2006-11-14 06:00:00,224.003,224.034,223.923,224.01,812900002.0
2006-11-14 06:15:00,223.996,224.071,223.984,224.047,691700003.0
2006-11-14 06:30:00,224.06,224.061,223.951,224.006,773300002.0
2006-11-14 06:45:00,223.998,224.039,223.872,223.94,741299999.0
2006-11-14 07:00:00,223.911,223.985,223.887,223.95,871000000.0
2006-11-14 07:15:00,223.938,223.968,223.874,223.916,688199997.0
2006-11-14 07:30:00,223.909,223.999,223.885,223.987,615800001.0
2006-11-14 07:45:00,223.996,224.036,223.905,223.946,812300002.0
2006-11-14 08:00:00,223.948,223.977,223.788,223.791,592099998.0
2006-11-14 08:15:00,223.798,223.907,223.782,223.828,777600000.0
2006-11-14 08:30:00,223.811,223.935,223.76,223.894,816299998.0
2006-11-14 08:45:00,223.876,223.935,223.785,223.825,569499999.0
2006-11-14 09:00:00,223.822,223.846,223.559,223.57,725199999.0
2006-11-14 09:15:00,223.556,223.556,223.446,223.472,850400002.0
2006-11-14 09:30:00,223.481,223.548,223.423,223.532,713400000.0
2006-11-14 09:45:00,223.532,223.675,223.501,223.647,754799999.0
2006-11-14 10:00:00,223.639,223.755,223.578,223.749,650000001.0
2006-11-14 10:15:00,223.752,223.853,223.735,223.837,698800001.0
2006-11-14 10:30:00,223.84,223.988,223.775,223.938,867000000.0
2006-11-14 10:45:00,223.971,224.23,223.971,224.148,836200003.0
2006-11-14 11:00:00,224.168,224.315,224.097,224.224,755499999.0
2006-11-14 11:15:00,224.211,224.232,224.115,224.123,794699999.0
2006-11-14 11:30:00,224.066,224.066,223.606,223.736,736700000.0
2006-11-14 11:45:00,223.754,223.859,223.73,223.815,650499999.0
2006-11-14 12:00:00,223.831,223.832,223.671,223.671,835700003.0
2006-11-14 12:15:00,223.652,223.696,223.483,223.49,765399997.0
2006-11-14 12:30:00,223.488,223.582,223.473,223.54,883700003.0
2006-11-14 12:45:00,223.517,223.6,223.493,223.582,619000002.0
2006-11-14 13:00:00,223.575,223.616,223.518,223.613,809100001.0
2006-11-14 13:15:00,223.614,223.637,223.418,223.437,760400001.0
2006-11-14 13:30:00,223.447,223.509,223.327,223.377,787300000.0
2006-11-14 13:45:00,223.371,223.403,223.248,223.362,737600001.0
2006-11-14 14:00:00,223.357,223.364,223.224,223.33,715500000.0
2006-11-14 14:15:00,223.343,223.343,223.219,223.253,670600000.0
2006-11-14 14:30:00,223.222,223.255,223.177,223.225,622900000.0
2006-11-14 14:45:00,223.224,223.237,223.132,223.195,776099999.0
2006-11-14 15:00:00,223.206,223.26,223.081,223.107,664199998.0
2006-11-14 15:15:00,223.11,223.198,223.03,223.172,789999994.0
2006-11-14 15:30:00,223.207,223.299,222.972,223.249,836199999.0
2006-11-14 15:45:00,223.244,223.309,223.202,223.266,670500002.0
2006-11-14 16:00:00,223.242,223.255,223.176,223.203,632800001.0
2006-11-14 16:15:00,223.197,223.215,222.937,222.97,739699997.0
2006-11-14 16:30:00,222.954,222.971,222.77,222.775,721599998.0
2006-11-14 16:45:00,222.774,222.857,222.771,222.857,754700002.0
2006-11-14 17:00:00,222.877,222.959,222.798,222.866,704400001.0
2006-11-14 17:15:00,222.853,222.853,222.723,222.775,772100000.0
2006-11-14 17:30:00,222.764,222.784,222.602,222.728,727400000.0
2006-11-14 17:45:00,222.736,222.879,222.703,222.85,682600003.0
2006-11-14 18:00:00,222.858,223.057,222.825,223.037,8031700005.0
2006-11-14 18:15:00,223.042,223.085,222.99,223.04,7929700003.0
2006-11-14 18:30:00,223.047,223.099,222.993,223.069,4651199996.0
2006-11-14 18:45:00,223.067,223.107,223.014,223.02,2874099999.0
2006-11-14 19:00:00,222.998,223.142,222.966,223.106,2860099996.0
2006-11-14 19:15:00,223.102,223.185,223.068,223.147,3112499997.0
2006-11-14 19:30:00,223.141,223.167,223.071,223.073,3512300006.0
2006-11-14 19:45:00,223.082,223.146,223.057,223.092,2354100001.0
2006-11-14 20:00:00,223.1,223.131,223.046,223.065,2600600002.0
2006-11-14 20:15:00,223.073,223.137,223.046,223.136,3438800003.0
2006-11-14 20:30:00,223.147,223.158,223.03,223.091,3976299996.0
2006-11-14 20:45:00,223.079,223.151,223.04,223.151,3858999999.0
2006-11-14 21:00:00,223.154,223.176,223.001,223.058,2961400000.0
2006-11-14 21:15:00,223.053,223.066,222.923,222.925,3041900005.0
2006-11-14 21:30:00,222.933,223.009,222.885,222.903,1241899998.0
2006-11-14 21:45:00,222.906,222.956,222.862,222.919,1209799998.0
2006-11-14 22:00:00,222.915,222.977,222.872,222.885,1512299996.0
2006-11-14 22:15:00,222.885,222.964,222.835,222.877,1472800003.0
2006-11-14 22:30:00,222.897,222.93,222.845,222.915,1400400001.0
2006-11-14 22:45:00,222.909,222.935,222.789,222.83,1063800000.0
2006-11-14 23:00:00,222.846,222.947,222.808,222.947,844600002.0
2006-11-14 23:15:00,222.953,222.953,222.811,222.87,789000002.0
2006-11-14 23:30:00,222.835,222.89,222.762,222.836,648499999.0
2006-11-14 23:45:00,222.811,222.905,222.752,222.893,801400001.0
2006-11-15 00:00:00,222.918,222.971,222.813,222.819,849100004.0
2006-11-15 00:15:00,222.824,222.901,222.687,222.801,886100003.0
2006-11-15 00:30:00,222.796,222.887,222.786,222.813,642800000.0
2006-11-15 00:45:00,222.845,222.992,222.831,222.888,717499999.0
2006-11-15 01:00:00,222.898,222.934,222.8,222.857,844599999.0
2006-11-15 01:15:00,222.863,222.962,222.825,222.957,785800004.0
2006-11-15 01:30:00,222.96,222.995,222.895,222.98,681100000.0
2006-11-15 01:45:00,222.996,223.024,222.916,222.988,687499999.0
2006-11-15 02:00:00,222.978,223.04,222.896,223.031,718000001.0
2006-11-15 02:15:00,223.047,223.144,223.035,223.035,773100003.0
2006-11-15 02:30:00,223.082,223.117,223.003,223.09,807000000.0
2006-11-15 02:45:00,223.098,223.098,222.968,223.009,819300003.0
2006-11-15 03:00:00,222.992,223.063,222.897,223.063,742699999.0
2006-11-15 03:15:00,223.067,223.123,223.024,223.05,719299999.0
2006-11-15 03:30:00,223.035,223.126,223.028,223.043,745099999.0
2006-11-15 03:45:00,223.046,223.127,223.016,223.067,634200000.0
2006-11-15 04:00:00,223.063,223.124,223.027,223.088,873900001.0
2006-11-15 04:15:00,223.069,223.119,223.01,223.1,801999997.0
2006-11-15 04:30:00,223.064,223.112,223.039,223.109,784499999.0
2006-11-15 04:45:00,223.083,223.125,223.041,223.064,811299997.0
2006-11-15 05:00:00,223.045,223.104,223.024,223.088,660400000.0
2006-11-15 05:15:00,223.093,223.167,223.009,223.113,725999999.0
2006-11-15 05:30:00,223.119,223.167,223.016,223.061,825199998.0
2006-11-15 05:45:00,223.059,223.16,223.007,223.126,787900001.0
2006-11-15 06:00:00,223.152,223.176,223.079,223.122,734800001.0
2006-11-15 06:15:00,223.123,223.226,223.089,223.182,735200000.0
2006-11-15 06:30:00,223.195,223.213,223.128,223.153,792500003.0
2006-11-15 06:45:00,223.176,223.196,223.096,223.141,663199998.0
2006-11-15 07:00:00,223.108,223.203,223.104,223.155,727000000.0
2006-11-15 07:15:00,223.161,223.197,223.074,223.115,695899999.0
2006-11-15 07:30:00,223.15,223.182,223.07,223.093,696800002.0
2006-11-15 07:45:00,223.135,223.138,223.059,223.071,820500000.0
2006-11-15 08:00:00,223.074,223.121,222.99,223.0,737999999.0
2006-11-15 08:15:00,222.999,223.181,222.953,223.175,777700000.0
2006-11-15 08:30:00,223.165,223.223,223.067,223.135,695900000.0
2006-11-15 08:45:00,223.138,223.204,223.108,223.149,795299999.0
2006-11-15 09:00:00,223.152,223.221,223.074,223.117,733399999.0
2006-11-15 09:15:00,223.132,223.153,222.996,223.15,805100003.0
2006-11-15 09:30:00,223.142,223.242,223.048,223.187,837800001.0
2006-11-15 09:45:00,223.186,223.254,223.057,223.057,877700002.0
2006-11-15 10:00:00,223.061,223.281,223.037,223.255,909500007.0
2006-11-15 10:15:00,223.256,223.282,223.139,223.206,815500002.0
2006-11-15 10:30:00,223.216,223.329,223.164,223.297,776500000.0
2006-11-15 10:45:00,223.319,223.443,223.295,223.369,777699999.0
2006-11-15 11:00:00,223.39,223.441,223.333,223.349,617199999.0
2006-11-15 11:15:00,223.352,223.352,223.23,223.249,743400001.0
2006-11-15 11:30:00,223.245,223.261,222.936,222.979,742700001.0
2006-11-15 11:45:00,222.98,223.066,222.939,223.049,639400000.0
2006-11-15 12:00:00,223.059,223.084,222.964,223.026,757700004.0
2006-11-15 12:15:00,223.03,223.144,222.919,222.949,739799999.0
2006-11-15 12:30:00,222.926,222.994,222.698,222.794,731600000.0
2006-11-15 12:45:00,222.799,222.838,222.697,222.74,829500001.0
2006-11-15 13:00:00,222.73,222.786,222.679,222.691,1004499997.0
2006-11-15 13:15:00,222.682,222.744,222.622,222.714,731699996.0
2006-11-15 13:30:00,222.684,222.831,222.684,222.831,773499999.0
2006-11-15 13:45:00,222.822,222.861,222.773,222.784,742500003.0
2006-11-15 14:00:00,222.767,222.817,222.682,222.737,790999999.0
2006-11-15 14:15:00,222.746,222.789,222.67,222.729,833500000.0
2006-11-15 14:30:00,222.692,222.787,222.536,222.577,651300003.0
2006-11-15 14:45:00,222.563,222.612,222.511,222.604,742899998.0
2006-11-15 15:00:00,222.602,222.658,222.481,222.567,757600000.0
2006-11-15 15:15:00,222.526,222.616,222.469,222.55,738400001.0
2006-11-15 15:30:00,222.574,222.685,222.517,222.675,742000000.0
2006-11-15 15:45:00,222.666,222.77,222.651,222.742,817899999.0
2006-11-15 16:00:00,222.753,222.772,222.66,222.76,759500001.0
2006-11-15 16:15:00,222.765,222.798,222.649,222.699,698900003.0
2006-11-15 16:30:00,222.684,222.7,222.613,222.625,933300001.0
2006-11-15 16:45:00,222.615,222.708,222.598,222.691,804700001.0
2006-11-15 17:00:00,222.674,222.758,222.622,222.716,681199997.0
2006-11-15 17:15:00,222.71,222.791,222.677,222.76,684999999.0
2006-11-15 17:30:00,222.744,222.817,222.724,222.814,703899999.0
2006-11-15 17:45:00,222.829,222.857,222.732,222.848,729400000.0
2006-11-15 18:00:00,222.863,222.863,222.764,222.834,8025100002.0
2006-11-15 18:15:00,222.832,222.924,222.798,222.911,7811900013.0
2006-11-15 18:30:00,222.926,222.988,222.831,222.835,4625100002.0
2006-11-15 18:45:00,222.836,222.927,222.82,222.886,3071899997.0
2006-11-15 19:00:00,222.85,222.928,222.845,222.902,2970799999.0
2006-11-15 19:15:00,222.907,222.907,222.776,222.831,2992200005.0
2006-11-15 19:30:00,222.835,222.923,222.781,222.877,3322200002.0
2006-11-15 19:45:00,222.848,222.927,222.828,222.861,2526599999.0
2006-11-15 20:00:00,222.882,222.882,222.725,222.813,2600400000.0
2006-11-15 20:15:00,222.796,222.815,222.673,222.696,3525199996.0
2006-11-15 20:30:00,222.7,222.742,222.665,222.72,4012800000.0
2006-11-15 20:45:00,222.725,222.765,222.652,222.694,4145299998.0
2006-11-15 21:00:00,222.7,222.821,222.649,222.768,3092200001.0
2006-11-15 21:15:00,222.773,223.005,222.767,222.92,2842799998.0
2006-11-15 21:30:00,222.92,223.071,222.92,223.036,1539299999.0
2006-11-15 21:45:00,223.043,223.059,222.964,222.971,1112799999.0
2006-11-15 22:00:00,222.965,223.018,222.904,222.984,1429300003.0
2006-11-15 22:15:00,222.974,222.986,222.909,222.972,1387400001.0
2006-11-15 22:30:00,222.951,222.968,222.88,222.905,1502700001.0
2006-11-15 22:45:00,222.942,222.954,222.865,222.928,1058799998.0
2006-11-15 23:00:00,222.919,222.94,222.842,222.859,709900001.0
2006-11-15 23:15:00,222.856,222.862,222.777,222.829,664099999.0
2006-11-15 23:30:00,222.847,222.908,222.802,222.84,813000005.0
2006-11-15 23:45:00,222.848,222.915,222.826,222.865,827600004.0
2006-11-16 00:00:00,222.842,222.879,222.766,222.795,658200001.0
2006-11-16 00:15:00,222.797,222.849,222.733,222.773,737700000.0
2006-11-16 00:30:00,222.773,222.855,222.758,222.833,689000000.0
2006-11-16 00:45:00,222.836,222.869,222.7,222.754,670299999.0
2006-11-16 01:00:00,222.754,222.801,222.669,222.751,715999999.0
2006-11-16 01:15:00,222.755,222.847,222.736,222.833,889999998.0
2006-11-16 01:30:00,222.823,222.839,222.652,222.709,636000001.0
2006-11-16 01:45:00,222.713,222.763,222.614,222.657,784900002.0
2006-11-16 02:00:00,222.676,222.787,222.657,222.727,884600002.0
2006-11-16 02:15:00,222.728,222.774,222.7,222.755,732499999.0
2006-11-16 02:30:00,222.762,222.858,222.735,222.77,855700000.0
2006-11-16 02:45:00,222.743,222.837,222.711,222.825,792400004.0
2006-11-16 03:00:00,222.824,222.954,222.824,222.905,810899999.0
2006-11-16 03:15:00,222.927,222.957,222.601,222.631,808600001.0
2006-11-16 03:30:00,222.635,222.71,222.533,222.636,701300001.0
2006-11-16 03:45:00,222.646,222.718,222.623,222.704,762100002.0
2006-11-16 04:00:00,222.709,222.712,222.57,222.643,804000003.0
2006-11-16 04:15:00,222.654,222.654,222.539,222.589,677999999.0
2006-11-16 04:30:00,222.6,222.621,222.543,222.576,610699999.0
2006-11-16 04:45:00,222.562,222.649,222.546,222.636,691899998.0
2006-11-16 05:00:00,222.651,222.692,222.596,222.672,774500001.0
2006-11-16 05:15:00,222.674,222.719,222.605,222.681,791200002.0
2006-11-16 05:30:00,222.697,222.747,222.637,222.65,726500000.0
2006-11-16 05:45:00,222.661,222.717,222.627,222.696,810300000.0
2006-11-16 06:00:00,222.694,222.704,222.61,222.667,748500003.0
2006-11-16 06:15:00,222.675,222.717,222.616,222.717,777799997.0
2006-11-16 06:30:00,222.694,222.718,222.643,222.643,610000002.0
2006-11-16 06:45:00,222.645,222.689,222.603,222.671,719500005.0
2006-11-16 07:00:00,222.699,222.781,222.65,222.67,788300002.0
2006-11-16 07:15:00,222.692,222.742,222.651,222.735,851100000.0
2006-11-16 07:30:00,222.735,222.781,222.706,222.768,683700003.0
2006-11-16 07:45:00,222.736,222.874,222.724,222.755,724100003.0
2006-11-16 08:00:00,222.777,222.805,222.696,222.74,673000001.0
2006-11-16 08:15:00,222.716,222.792,222.636,222.768,698800001.0
2006-11-16 08:30:00,222.772,222.808,222.657,222.76,818699998.0
2006-11-16 08:45:00,222.746,222.873,222.727,222.869,670900000.0
2006-11-16 09:00:00,222.874,223.0,222.811,222.994,782000003.0
2006-11-16 09:15:00,222.993,222.993,222.862,222.915,662700000.0
2006-11-16 09:30:00,222.879,222.985,222.831,222.934,643200001.0
2006-11-16 09:45:00,222.927,222.954,222.814,222.88,822100001.0
2006-11-16 10:00:00,222.889,222.897,222.77,222.786,751000001.0
2006-11-16 10:15:00,222.783,222.841,222.707,222.726,865300002.0
2006-11-16 10:30:00,222.731,222.782,222.683,222.75,799000000.0
2006-11-16 10:45:00,222.758,222.821,222.699,222.8,716300001.0
2006-11-16 11:00:00,222.805,222.984,222.798,222.936,634899999.0
2006-11-16 11:15:00,222.984,223.04,222.739,222.753,650300001.0
2006-11-16 11:30:00,222.86,223.314,222.802,223.024,994700000.0
2006-11-16 11:45:00,223.027,223.107,222.798,222.98,642900004.0
2006-11-16 12:00:00,222.98,222.98,222.7,222.762,688700000.0
2006-11-16 12:15:00,222.77,222.875,222.741,222.842,845599998.0
2006-11-16 12:30:00,222.839,222.909,222.833,222.846,776600003.0
2006-11-16 12:45:00,222.838,222.877,222.714,222.717,833000001.0
2006-11-16 13:00:00,222.711,222.769,222.613,222.667,712200001.0
2006-11-16 13:15:00,222.673,222.78,222.664,222.681,697000002.0
2006-11-16 13:30:00,222.668,222.757,222.644,222.752,811999998.0
2006-11-16 13:45:00,222.742,222.849,222.724,222.843,714500001.0
2006-11-16 14:00:00,222.835,222.87,222.799,222.832,749000001.0
2006-11-16 14:15:00,222.843,222.89,222.818,222.89,670800000.0
2006-11-16 14:30:00,222.881,222.982,222.818,222.942,722100000.0
2006-11-16 14:45:00,222.937,222.983,222.883,222.915,643799998.0
2006-11-16 15:00:00,222.854,222.936,222.847,222.893,724800001.0
2006-11-16 15:15:00,222.882,223.006,222.882,222.917,926500007.0
2006-11-16 15:30:00,222.912,223.149,222.836,222.992,610999999.0
2006-11-16 15:45:00,222.983,223.047,222.901,222.901,694100000.0
2006-11-16 16:00:00,222.941,222.953,222.83,222.863,734700001.0
2006-11-16 16:15:00,222.867,222.993,222.864,222.951,745399999.0
2006-11-16 16:30:00,222.942,223.016,222.916,222.962,849600001.0
2006-11-16 16:45:00,222.965,223.032,222.944,222.98,891600001.0
2006-11-16 17:00:00,222.954,223.149,222.949,223.109,822299998.0
2006-11-16 17:15:00,223.119,223.222,223.092,223.213,746900003.0
2006-11-16 17:30:00,223.208,223.245,223.114,223.14,746200001.0
2006-11-16 17:45:00,223.155,223.16,223.053,223.083,743600001.0
2006-11-16 18:00:00,223.11,223.124,223.017,223.062,8027699997.0
2006-11-16 18:15:00,223.076,223.185,222.962,223.162,7574800010.0
2006-11-16 18:30:00,223.17,223.271,223.162,223.233,4546100007.0
2006-11-16 18:45:00,223.217,223.285,223.184,223.201,3138399996.0
2006-11-16 19:00:00,223.191,223.391,223.178,223.33,2991400000.0
2006-11-16 19:15:00,223.33,223.34,223.107,223.193,3166499999.0
2006-11-16 19:30:00,223.193,223.221,223.089,223.14,3353900000.0
2006-11-16 19:45:00,223.143,223.171,223.062,223.117,2237300002.0
2006-11-16 20:00:00,223.121,223.189,223.01,223.184,2653400010.0
2006-11-16 20:15:00,223.192,223.192,223.044,223.135,3629499994.0
2006-11-16 20:30:00,223.134,223.221,223.097,223.187,4461300011.0
2006-11-16 20:45:00,223.189,223.236,223.113,223.175,3830300001.0
2006-11-16 21:00:00,223.17,223.23,223.131,223.164,3111899998.0
2006-11-16 21:15:00,223.162,223.202,223.106,223.161,2815799997.0
2006-11-16 21:30:00,223.162,223.196,223.088,223.162,1315000000.0
2006-11-16 21:45:00,223.181,223.185,223.047,223.1,1164600004.0
2006-11-16 22:00:00,223.1,223.162,223.046,223.154,1447499997.0
2006-11-16 22:15:00,223.157,223.215,223.116,223.18,1658199997.0
2006-11-16 22:30:00,223.189,223.265,223.149,223.201,1485600006.0
2006-11-16 22:45:00,223.21,223.27,223.187,223.222,1061799998.0
2006-11-16 23:00:00,223.221,223.249,223.167,223.186,756800000.0
2006-11-16 23:15:00,223.212,223.212,223.077,223.108,733099997.0
2006-11-16 23:30:00,223.143,223.213,223.085,223.133,761600002.0
2006-11-16 23:45:00,223.151,223.181,223.076,223.155,934000004.0
2006-11-17 00:00:00,223.148,223.189,223.056,223.065,797800000.0
2006-11-17 00:15:00,223.067,223.175,223.038,223.132,784100002.0
2006-11-17 00:30:00,223.118,223.202,223.09,223.178,671600000.0
2006-11-17 00:45:00,223.159,223.22,223.117,223.17,687100000.0
2006-11-17 01:00:00,223.17,223.26,223.135,223.183,846699998.0
2006-11-17 01:15:00,223.23,223.252,223.18,223.193,714399999.0
2006-11-17 01:30:00,223.206,223.262,223.16,223.203,893500002.0
2006-11-17 01:45:00,223.238,223.251,223.167,223.225,768300001.0
2006-11-17 02:00:00,223.198,223.251,223.144,223.168,719699998.0
2006-11-17 02:15:00,223.21,223.228,223.1,223.148,817799998.0
2006-11-17 02:30:00,223.129,223.17,223.06,223.164,786299998.0
2006-11-17 02:45:00,223.144,223.226,223.077,223.206,822400000.0
2006-11-17 03:00:00,223.191,223.243,223.136,223.158,778400004.0
2006-11-17 03:15:00,223.173,223.215,223.13,223.194,821700004.0
2006-11-17 03:30:00,223.207,223.217,223.132,223.191,744100001.0
2006-11-17 03:45:00,223.2,223.215,223.135,223.165,674300002.0
2006-11-17 04:00:00,223.17,223.224,223.127,223.19,799799998.0
2006-11-17 04:15:00,223.193,223.226,223.149,223.195,793000004.0
2006-11-17 04:30:00,223.198,223.243,223.171,223.216,707699999.0
2006-11-17 04:45:00,223.206,223.265,223.18,223.204,721900001.0
2006-11-17 05:00:00,223.225,223.277,223.188,223.276,856099997.0
2006-11-17 05:15:00,223.276,223.3,223.201,223.231,697200000.0
2006-11-17 05:30:00,223.257,223.3,223.19,223.294,786400004.0
2006-11-17 05:45:00,223.301,223.316,223.226,223.281,813000000.0
2006-11-17 06:00:00,223.262,223.352,223.24,223.314,780700001.0
2006-11-17 06:15:00,223.322,223.322,223.213,223.3,849300000.0
2006-11-17 06:30:00,223.292,223.315,223.234,223.281,696300002.0
2006-11-17 06:45:00,223.276,223.349,223.239,223.285,726700003.0
2006-11-17 07:00:00,223.269,223.361,223.236,223.308,790499994.0
2006-11-17 07:15:00,223.301,223.345,223.258,223.325,692399999.0
2006-11-17 07:30:00,223.316,223.35,223.239,223.239,759999997.0
2006-11-17 07:45:00,223.245,223.314,223.217,223.266,760900001.0
2006-11-17 08:00:00,223.262,223.323,223.229,223.3,668599998.0
2006-11-17 08:15:00,223.283,223.339,223.248,223.334,774599999.0
2006-11-17 08:30:00,223.337,223.347,223.119,223.128,858300003.0
2006-11-17 08:45:00,223.12,223.316,223.12,223.241,753100002.0
2006-11-17 09:00:00,223.237,223.279,223.139,223.233,730599996.0
2006-11-17 09:15:00,223.244,223.331,223.175,223.195,818900003.0
2006-11-17 09:30:00,223.194,223.251,223.112,223.218,704200000.0
2006-11-17 09:45:00,223.218,223.225,223.088,223.112,830499997.0
2006-11-17 10:00:00,223.108,223.108,222.914,222.93,585200003.0
2006-11-17 10:15:00,222.942,223.003,222.906,222.954,694299998.0
2006-11-17 10:30:00,222.97,223.039,222.888,222.918,726900004.0
2006-11-17 10:45:00,222.928,222.957,222.85,222.937,755400003.0
2006-11-17 11:00:00,222.963,223.036,222.936,223.014,715999999.0
2006-11-17 11:15:00,223.0,223.042,222.958,223.025,668500004.0
2006-11-17 11:30:00,223.024,223.087,223.007,223.081,672500001.0
2006-11-17 11:45:00,223.092,223.145,223.027,223.053,660000001.0
2006-11-17 12:00:00,223.072,223.181,223.02,223.145,683400001.0
2006-11-17 12:15:00,223.134,223.252,223.011,223.208,779900002.0
2006-11-17 12:30:00,223.193,223.294,223.143,223.193,772500000.0
2006-11-17 12:45:00,223.191,223.245,223.147,223.237,892099997.0
2006-11-17 13:00:00,223.228,223.293,223.14,223.155,1032500002.0
2006-11-17 13:15:00,223.137,223.25,223.05,223.25,747400001.0
2006-11-17 13:30:00,223.248,223.267,223.11,223.217,747500001.0
2006-11-17 13:45:00,223.206,223.262,223.154,223.225,738000000.0
2006-11-17 14:00:00,223.221,223.234,223.056,223.11,570400000.0
2006-11-17 14:15:00,223.133,223.213,223.084,223.195,698900006.0
2006-11-17 14:30:00,223.166,223.211,223.064,223.097,733900000.0
2006-11-17 14:45:00,223.093,223.212,223.067,223.152,787999998.0
2006-11-17 15:00:00,223.165,223.179,223.05,223.05,671199998.0
2006-11-17 15:15:00,223.043,223.191,223.028,223.09,611600000.0
2006-11-17 15:30:00,223.075,223.152,222.987,223.04,728800002.0
2006-11-17 15:45:00,223.041,223.098,222.967,223.022,714999998.0
2006-11-17 16:00:00,223.021,223.098,222.87,222.913,629899999.0
2006-11-17 16:15:00,222.939,223.016,222.903,222.988,669599998.0
2006-11-17 16:30:00,222.954,223.035,222.89,223.02,818600002.0
2006-11-17 16:45:00,223.023,223.123,222.979,223.09,840100000.0
2006-11-17 17:00:00,223.114,223.174,223.05,223.147,803699998.0
2006-11-17 17:15:00,223.156,223.183,222.91,222.929,774399997.0
2006-11-17 17:30:00,222.94,223.005,222.829,222.877,758799997.0
2006-11-17 17:45:00,222.898,222.992,222.859,222.89,808599995.0
2006-11-17 18:00:00,222.928,222.983,222.877,222.939,7793599993.0
2006-11-17 18:15:00,222.945,223.024,222.887,222.929,7601000007.0
2006-11-17 18:30:00,222.932,222.959,222.806,222.84,4750900001.0
2006-11-17 18:45:00,222.836,222.929,222.814,222.919,2903100001.0
2006-11-17 19:00:00,222.915,222.992,222.82,222.968,3185200004.0
2006-11-17 19:15:00,222.966,222.997,222.879,222.916,3044300005.0
2006-11-17 19:30:00,222.911,222.962,222.861,222.922,3342599998.0
2006-11-17 19:45:00,222.911,222.944,222.835,222.849,2429100000.0
2006-11-17 20:00:00,222.863,222.932,222.82,222.84,2746000004.0
2006-11-17 20:15:00,222.862,222.907,222.758,222.834,3644200000.0
2006-11-17 20:30:00,222.828,222.888,222.763,222.801,3975600005.0
2006-11-17 20:45:00,222.827,222.827,222.678,222.744,4027999997.0
2006-11-17 21:00:00,222.739,222.864,222.704,222.829,3068599997.0
2006-11-17 21:15:00,222.839,222.942,222.804,222.878,2943699999.0
2006-11-17 21:30:00,222.879,222.979,222.823,222.962,1425400004.0
2006-11-17 21:45:00,222.979,223.102,222.917,223.074,1349799994.0
2006-11-17 22:00:00,223.062,223.235,222.972,222.972,1537000000.0
2006-11-17 22:15:00,222.99,223.071,222.952,222.973,1517999999.0
2006-11-17 22:30:00,222.982,223.079,222.933,223.069,1410599997.0
2006-11-17 22:45:00,223.059,223.082,222.982,223.059,1165600002.0
2006-11-17 23:00:00,223.068,223.089,222.924,223.042,804700003.0
2006-11-17 23:15:00,223.058,223.077,222.925,223.048,779700002.0
2006-11-17 23:30:00,223.064,223.12,222.985,223.044,750399999.0
2006-11-17 23:45:00,223.05,223.164,222.969,222.969,672500001.0
2006-11-20 00:00:00,223.332,223.352,223.262,223.3,812399999.0
2006-11-20 00:15:00,223.322,223.365,223.122,223.211,708600004.0
2006-11-20 00:30:00,223.197,223.254,223.155,223.18,615899999.0
2006-11-20 00:45:00,223.146,223.253,223.146,223.189,701000002.0
2006-11-20 01:00:00,223.183,223.318,223.177,223.239,720899999.0
2006-11-20 01:15:00,223.252,223.255,223.156,223.201,944300001.0
2006-11-20 01:30:00,223.182,223.22,223.133,223.158,705299997.0
2006-11-20 01:45:00,223.138,223.251,223.138,223.243,821699997.0
2006-11-20 02:00:00,223.224,223.302,223.198,223.259,726799999.0
2006-11-20 02:15:00,223.255,223.287,223.191,223.264,686700001.0
2006-11-20 02:30:00,223.258,223.319,223.224,223.267,757700004.0
2006-11-20 02:45:00,223.244,223.345,223.211,223.294,716700000.0
2006-11-20 03:00:00,223.31,223.31,223.149,223.149,650000001.0
2006-11-20 03:15:00,223.17,223.235,223.136,223.228,745500000.0
2006-11-20 03:30:00,223.22,223.235,223.109,223.153,805700001.0
2006-11-20 03:45:00,223.148,223.191,223.108,223.182,701599999.0
2006-11-20 04:00:00,223.191,223.21,223.135,223.186,797100000.0
2006-11-20 04:15:00,223.202,223.324,223.117,223.281,717300000.0
2006-11-20 04:30:00,223.274,223.305,223.197,223.233,692999999.0
2006-11-20 04:45:00,223.257,223.449,223.238,223.383,715199999.0
2006-11-20 05:00:00,223.397,223.433,223.291,223.358,807900002.0
2006-11-20 05:15:00,223.344,223.471,223.324,223.348,753900000.0
2006-11-20 05:30:00,223.356,223.374,223.206,223.216,720799998.0
2006-11-20 05:45:00,223.271,223.36,223.235,223.347,852300001.0
2006-11-20 06:00:00,223.359,223.392,223.31,223.349,840400002.0
2006-11-20 06:15:00,223.334,223.422,223.287,223.395,762799999.0
2006-11-20 06:30:00,223.39,223.437,223.351,223.389,738800000.0
2006-11-20 06:45:00,223.389,223.396,223.25,223.263,734300002.0
2006-11-20 07:00:00,223.26,223.325,223.244,223.294,728799998.0
2006-11-20 07:15:00,223.313,223.357,223.27,223.339,748699998.0
2006-11-20 07:30:00,223.364,223.379,223.313,223.335,767900002.0
2006-11-20 07:45:00,223.352,223.4,223.301,223.363,788999999.0
2006-11-20 08:00:00,223.358,223.373,223.259,223.304,754200000.0
2006-11-20 08:15:00,223.322,223.347,223.285,223.298,734800001.0
2006-11-20 08:30:00,223.286,223.363,223.214,223.303,747699998.0
2006-11-20 08:45:00,223.281,223.438,223.263,223.293,712800001.0
2006-11-20 09:00:00,223.282,223.327,223.211,223.255,689299997.0
2006-11-20 09:15:00,223.267,223.354,223.201,223.345,916400000.0
2006-11-20 09:30:00,223.34,223.443,223.293,223.432,667400001.0
2006-11-20 09:45:00,223.447,223.458,223.357,223.397,695200000.0
2006-11-20 10:00:00,223.411,223.78,223.4,223.78,829300003.0
2006-11-20 10:15:00,223.798,223.813,223.637,223.732,786899999.0
2006-11-20 10:30:00,223.742,223.766,223.674,223.676,842099998.0
2006-11-20 10:45:00,223.684,223.768,223.653,223.729,764900000.0
2006-11-20 11:00:00,223.741,223.796,223.677,223.703,688400000.0
2006-11-20 11:15:00,223.713,223.798,223.685,223.708,798200003.0
2006-11-20 11:30:00,223.712,223.838,223.688,223.818,807499997.0
2006-11-20 11:45:00,223.816,223.924,223.78,223.924,746700002.0
2006-11-20 12:00:00,223.942,224.032,223.889,223.929,719399998.0
2006-11-20 12:15:00,223.934,224.019,223.824,223.824,830599999.0
2006-11-20 12:30:00,223.817,223.865,223.722,223.802,727899999.0
2006-11-20 12:45:00,223.807,223.825,223.723,223.727,756100000.0
2006-11-20 13:00:00,223.731,223.879,223.65,223.84,801499998.0
2006-11-20 13:15:00,223.84,223.873,223.697,223.724,882500002.0
2006-11-20 13:30:00,223.72,223.789,223.673,223.768,640000006.0
2006-11-20 13:45:00,223.76,223.827,223.681,223.686,723599999.0
2006-11-20 14:00:00,223.669,223.787,223.669,223.728,763899999.0
2006-11-20 14:15:00,223.733,223.883,223.71,223.883,698199998.0
2006-11-20 14:30:00,223.869,223.886,223.735,223.793,651200001.0
2006-11-20 14:45:00,223.805,223.847,223.769,223.775,631499998.0
2006-11-20 15:00:00,223.778,223.924,223.74,223.915,706500000.0
2006-11-20 15:15:00,223.912,223.94,223.842,223.886,692200000.0
2006-11-20 15:30:00,223.888,223.965,223.857,223.925,797599999.0
2006-11-20 15:45:00,223.94,223.968,223.874,223.959,787100000.0
2006-11-20 16:00:00,223.942,224.007,223.918,223.968,589300001.0
2006-11-20 16:15:00,223.98,224.056,223.934,223.98,674600000.0
2006-11-20 16:30:00,223.953,223.984,223.93,223.944,840900001.0
2006-11-20 16:45:00,223.944,224.095,223.936,224.015,811400004.0
2006-11-20 17:00:00,224.022,224.09,223.982,224.064,807100003.0
2006-11-20 17:15:00,224.052,224.167,224.013,224.11,751600002.0
2006-11-20 17:30:00,224.124,224.151,224.032,224.103,781699998.0
2006-11-20 17:45:00,224.109,224.154,224.052,224.15,632100001.0
2006-11-20 18:00:00,224.164,224.164,224.001,224.053,8409800020.0
2006-11-20 18:15:00,224.054,224.082,223.981,224.05,7619300006.0
2006-11-20 18:30:00,224.057,224.107,224.012,224.065,4473600015.0
2006-11-20 18:45:00,224.071,224.077,223.961,224.027,3037999999.0
2006-11-20 19:00:00,224.005,224.084,224.002,224.075,3006800003.0
2006-11-20 19:15:00,224.088,224.088,223.985,224.045,3090999995.0
2006-11-20 19:30:00,224.043,224.08,223.988,224.057,3299900002.0
2006-11-20 19:45:00,224.037,224.074,223.986,224.032,2525099998.0
2006-11-20 20:00:00,224.031,224.038,223.883,223.922,2737499992.0
2006-11-20 20:15:00,223.931,223.94,223.853,223.897,3421300001.0
2006-11-20 20:30:00,223.87,223.967,223.865,223.953,3970200005.0
2006-11-20 20:45:00,223.971,223.984,223.883,223.95,3795999996.0
2006-11-20 21:00:00,223.949,223.96,223.854,223.891,2942199996.0
2006-11-20 21:15:00,223.915,223.95,223.852,223.895,2791499996.0
2006-11-20 21:30:00,223.892,223.958,223.845,223.948,1313099998.0
2006-11-20 21:45:00,223.954,223.954,223.851,223.922,1257100007.0
2006-11-20 22:00:00,223.912,223.937,223.82,223.82,1374500002.0
2006-11-20 22:15:00,223.886,223.908,223.823,223.875,1287500006.0
2006-11-20 22:30:00,223.862,223.902,223.816,223.844,1364000001.0
2006-11-20 22:45:00,223.844,223.87,223.77,223.825,1106699996.0
2006-11-20 23:00:00,223.816,223.871,223.796,223.839,755200003.0
2006-11-20 23:15:00,223.859,223.888,223.809,223.84,714700001.0
2006-11-20 23:30:00,223.863,223.974,223.814,223.93,787300000.0
2006-11-20 23:45:00,223.902,223.984,223.885,223.963,689000000.0
2006-11-21 00:00:00,223.967,223.984,223.834,223.932,741300001.0
2006-11-21 00:15:00,223.948,223.952,223.876,223.949,826299997.0
2006-11-21 00:30:00,223.947,224.007,223.871,223.986,692499994.0
2006-11-21 00:45:00,223.978,224.003,223.923,223.963,671100000.0
2006-11-21 01:00:00,223.978,223.991,223.906,223.959,880099999.0
2006-11-21 01:15:00,223.972,223.988,223.894,223.918,803300001.0
2006-11-21 01:30:00,223.921,223.965,223.887,223.965,788599998.0
2006-11-21 01:45:00,223.973,223.979,223.915,223.941,740599999.0
2006-11-21 02:00:00,223.948,223.987,223.854,223.914,660700001.0
2006-11-21 02:15:00,223.897,224.037,223.889,223.953,786299999.0
2006-11-21 02:30:00,223.954,223.996,223.872,223.967,826300001.0
2006-11-21 02:45:00,223.952,224.0,223.907,223.972,705600003.0
2006-11-21 03:00:00,223.958,224.0,223.878,223.962,538199999.0
2006-11-21 03:15:00,223.984,224.023,223.947,223.955,769800000.0
2006-11-21 03:30:00,223.974,223.997,223.917,223.955,793499999.0
2006-11-21 03:45:00,223.95,223.989,223.928,223.979,674100001.0
2006-11-21 04:00:00,223.958,224.005,223.896,223.937,864800005.0
2006-11-21 04:15:00,223.957,224.002,223.909,223.961,686200001.0
2006-11-21 04:30:00,223.959,224.009,223.916,223.961,744199998.0
2006-11-21 04:45:00,223.964,224.008,223.927,223.955,747500000.0
2006-11-21 05:00:00,223.953,224.015,223.933,224.007,856900000.0
2006-11-21 05:15:00,223.989,224.022,223.932,223.953,782800003.0
2006-11-21 05:30:00,223.989,224.037,223.937,224.033,769000003.0
2006-11-21 05:45:00,224.032,224.032,223.942,223.991,812200001.0
2006-11-21 06:00:00,223.995,224.056,223.955,224.043,890700002.0
2006-11-21 06:15:00,224.045,224.053,223.986,224.011,812999999.0
2006-11-21 06:30:00,224.019,224.059,223.973,224.028,768200001.0
2006-11-21 06:45:00,224.022,224.055,223.967,224.012,729300002.0
2006-11-21 07:00:00,223.998,224.029,223.954,223.993,722100001.0
2006-11-21 07:15:00,224.024,224.028,223.86,223.951,787800005.0
2006-11-21 07:30:00,223.949,224.001,223.913,223.977,766500000.0
2006-11-21 07:45:00,223.989,224.074,223.957,224.056,869799998.0
2006-11-21 08:00:00,224.059,224.075,223.96,224.045,628600000.0
2006-11-21 08:15:00,224.038,224.088,223.979,224.055,698600000.0
2006-11-21 08:30:00,224.051,224.104,224.027,224.082,654099999.0
2006-11-21 08:45:00,224.057,224.114,224.04,224.083,798300000.0
2006-11-21 09:00:00,224.091,224.193,224.05,224.082,812599997.0
2006-11-21 09:15:00,224.075,224.146,224.044,224.076,750799999.0
2006-11-21 09:30:00,224.077,224.13,224.008,224.046,786599999.0
2006-11-21 09:45:00,224.04,224.144,223.98,224.127,755799998.0
2006-11-21 10:00:00,224.129,224.172,224.032,224.032,748400002.0
2006-11-21 10:15:00,224.028,224.106,223.955,223.955,818099995.0
2006-11-21 10:30:00,223.955,224.129,223.94,224.051,700200001.0
2006-11-21 10:45:00,224.097,224.097,223.992,224.062,902300001.0
2006-11-21 11:00:00,224.085,224.085,223.981,223.989,697700001.0
2006-11-21 11:15:00,223.978,224.042,223.863,223.914,712500001.0
2006-11-21 11:30:00,223.908,224.074,223.89,223.983,826400001.0
2006-11-21 11:45:00,223.996,224.049,223.933,223.987,662099998.0
2006-11-21 12:00:00,224.001,224.118,223.919,223.919,786600000.0
2006-11-21 12:15:00,223.972,224.135,223.931,224.068,727299999.0
2006-11-21 12:30:00,224.043,224.151,224.013,224.098,849100003.0
2006-11-21 12:45:00,224.104,224.182,224.052,224.144,689999997.0
2006-11-21 13:00:00,224.145,224.25,224.064,224.087,873500002.0
2006-11-21 13:15:00,224.079,224.215,224.058,224.158,683400001.0
2006-11-21 13:30:00,224.155,224.201,224.063,224.128,816599997.0
2006-11-21 13:45:00,224.097,224.121,223.968,224.033,604700000.0
2006-11-21 14:00:00,224.049,224.137,224.009,224.12,618300000.0
2006-11-21 14:15:00,224.134,224.217,224.06,224.08,615499999.0
2006-11-21 14:30:00,224.058,224.129,224.039,224.091,699500004.0
2006-11-21 14:45:00,224.086,224.157,224.049,224.129,729300002.0
2006-11-21 15:00:00,224.137,224.148,224.065,224.102,766899999.0
2006-11-21 15:15:00,224.101,224.169,224.04,224.093,709699999.0
2006-11-21 15:30:00,224.083,224.133,224.041,224.12,663800003.0
2006-11-21 15:45:00,224.118,224.135,224.048,224.065,753799997.0
2006-11-21 16:00:00,224.062,224.082,223.99,224.065,639899998.0
2006-11-21 16:15:00,224.073,224.185,224.073,224.161,836000002.0
2006-11-21 16:30:00,224.16,224.184,223.955,224.002,896600002.0
2006-11-21 16:45:00,223.999,224.158,223.993,224.105,781799998.0
2006-11-21 17:00:00,224.118,224.133,224.039,224.053,779299996.0
2006-11-21 17:15:00,224.052,224.127,223.994,224.076,801100001.0
2006-11-21 17:30:00,224.085,224.168,224.043,224.046,750400002.0
2006-11-21 17:45:00,224.079,224.103,223.915,223.918,616599997.0
2006-11-21 18:00:00,223.92,224.02,223.84,223.902,7925799993.0
2006-11-21 18:15:00,223.908,223.972,223.852,223.9,7926500001.0
2006-11-21 18:30:00,223.905,223.931,223.794,223.855,4480100004.0
2006-11-21 18:45:00,223.859,224.041,223.825,223.975,3171400002.0
2006-11-21 19:00:00,223.967,223.988,223.859,223.952,3087500001.0
2006-11-21 19:15:00,223.96,224.01,223.885,223.925,3050300003.0
2006-11-21 19:30:00,223.928,223.969,223.863,223.952,3217999999.0
2006-11-21 19:45:00,223.935,223.969,223.852,223.952,2286300000.0
2006-11-21 20:00:00,223.951,224.001,223.913,223.964,2754800006.0
2006-11-21 20:15:00,223.97,224.057,223.905,223.95,3380100006.0
2006-11-21 20:30:00,223.982,224.02,223.921,223.971,3921200004.0
2006-11-21 20:45:00,223.984,223.987,223.839,223.916,4106300002.0
2006-11-21 21:00:00,223.907,223.908,223.822,223.858,2870300001.0
2006-11-21 21:15:00,223.856,223.904,223.695,223.824,2996100005.0
2006-11-21 21:30:00,223.846,223.899,223.702,223.722,1183700001.0
2006-11-21 21:45:00,223.722,223.911,223.703,223.891,1221099996.0
2006-11-21 22:00:00,223.883,223.925,223.806,223.809,1557699999.0
2006-11-21 22:15:00,223.819,223.865,223.736,223.763,1457499998.0
2006-11-21 22:30:00,223.8,223.824,223.703,223.755,1400000000.0
2006-11-21 22:45:00,223.764,223.804,223.701,223.769,1163800001.0
2006-11-21 23:00:00,223.77,223.834,223.693,223.785,786000001.0
2006-11-21 23:15:00,223.799,223.81,223.711,223.765,637200000.0
2006-11-21 23:30:00,223.775,223.875,223.709,223.81,826399997.0
2006-11-21 23:45:00,223.81,223.906,223.771,223.879,843400000.0
2006-11-22 00:00:00,223.863,223.877,223.788,223.816,702600000.0
2006-11-22 00:15:00,223.814,223.87,223.757,223.808,768200001.0
2006-11-22 00:30:00,223.784,223.822,223.713,223.747,635500001.0
2006-11-22 00:45:00,223.716,223.867,223.708,223.775,781800001.0
2006-11-22 01:00:00,223.811,223.912,223.756,223.775,790600001.0
2006-11-22 01:15:00,223.777,223.799,223.71,223.778,679799997.0
2006-11-22 01:30:00,223.756,223.797,223.703,223.721,727899997.0
2006-11-22 01:45:00,223.726,223.843,223.714,223.823,798999997.0
2006-11-22 02:00:00,223.803,223.838,223.73,223.741,688300002.0
2006-11-22 02:15:00,223.761,223.814,223.716,223.801,702800000.0
2006-11-22 02:30:00,223.795,223.838,223.745,223.78,653299999.0
2006-11-22 02:45:00,223.785,223.886,223.767,223.832,798499998.0
2006-11-22 03:00:00,223.859,223.885,223.715,223.795,778700002.0
2006-11-22 03:15:00,223.83,223.847,223.719,223.739,873900001.0
2006-11-22 03:30:00,223.715,223.774,223.678,223.733,794000001.0
2006-11-22 03:45:00,223.732,223.808,223.645,223.754,741099997.0
2006-11-22 04:00:00,223.776,223.835,223.717,223.756,894100003.0
2006-11-22 04:15:00,223.822,223.83,223.654,223.672,661699999.0
2006-11-22 04:30:00,223.686,223.687,223.594,223.634,677300001.0
2006-11-22 04:45:00,223.642,223.682,223.597,223.67,675699999.0
2006-11-22 05:00:00,223.694,223.77,223.62,223.709,738500001.0
2006-11-22 05:15:00,223.721,223.779,223.665,223.768,792899999.0
2006-11-22 05:30:00,223.751,223.773,223.6,223.669,736900001.0
2006-11-22 05:45:00,223.68,223.725,223.6,223.664,876400006.0
2006-11-22 06:00:00,223.664,223.737,223.612,223.689,786400001.0
2006-11-22 06:15:00,223.697,223.72,223.621,223.658,709100002.0
2006-11-22 06:30:00,223.669,223.698,223.512,223.549,691000000.0
2006-11-22 06:45:00,223.531,223.648,223.514,223.635,779000001.0
2006-11-22 07:00:00,223.634,223.652,223.565,223.618,630600000.0
2006-11-22 07:15:00,223.609,223.674,223.573,223.674,760499998.0
2006-11-22 07:30:00,223.67,223.733,223.645,223.683,720900001.0
2006-11-22 07:45:00,223.692,223.762,223.638,223.756,845900000.0
2006-11-22 08:00:00,223.746,223.762,223.66,223.702,640200002.0
2006-11-22 08:15:00,223.686,223.711,223.587,223.637,713199996.0
2006-11-22 08:30:00,223.651,223.688,223.562,223.677,875100002.0
2006-11-22 08:45:00,223.657,223.685,223.616,223.646,780900001.0
2006-11-22 09:00:00,223.626,223.684,223.558,223.586,681499998.0
2006-11-22 09:15:00,223.607,223.666,223.5,223.517,742800003.0
2006-11-22 09:30:00,223.523,223.628,223.464,223.593,780900000.0
2006-11-22 09:45:00,223.614,223.717,223.573,223.649,747200000.0
2006-11-22 10:00:00,223.639,223.676,223.603,223.636,761400000.0
2006-11-22 10:15:00,223.641,223.681,223.564,223.633,800799998.0
2006-11-22 10:30:00,223.645,223.804,223.573,223.79,792600000.0
2006-11-22 10:45:00,223.797,223.884,223.75,223.883,780700002.0
2006-11-22 11:00:00,223.887,223.929,223.757,223.83,647999999.0
2006-11-22 11:15:00,223.826,223.97,223.771,223.855,607699999.0
2006-11-22 11:30:00,223.856,223.856,223.674,223.842,856300002.0
2006-11-22 11:45:00,223.854,223.867,223.641,223.684,738400000.0
2006-11-22 12:00:00,223.699,223.736,223.657,223.729,712000002.0
2006-11-22 12:15:00,223.722,223.804,223.682,223.783,747400002.0
2006-11-22 12:30:00,223.788,223.818,223.55,223.567,715099999.0
2006-11-22 12:45:00,223.575,223.64,223.502,223.62,796200000.0
2006-11-22 13:00:00,223.616,223.638,223.518,223.582,859799999.0
2006-11-22 13:15:00,223.575,223.613,223.498,223.613,718699999.0
2006-11-22 13:30:00,223.605,223.666,223.53,223.623,658400001.0
2006-11-22 13:45:00,223.621,223.687,223.587,223.61,795900001.0
2006-11-22 14:00:00,223.607,223.646,223.488,223.548,771000003.0
2006-11-22 14:15:00,223.541,223.543,223.331,223.516,699900004.0
2006-11-22 14:30:00,223.492,223.541,223.393,223.474,885000003.0
2006-11-22 14:45:00,223.456,223.456,223.33,223.38,699400002.0
2006-11-22 15:00:00,223.39,223.43,223.257,223.295,660699999.0
2006-11-22 15:15:00,223.282,223.403,223.189,223.365,663200000.0
2006-11-22 15:30:00,223.364,223.408,223.245,223.381,573600000.0
2006-11-22 15:45:00,223.388,223.403,223.28,223.326,875000003.0
2006-11-22 16:00:00,223.32,223.385,223.247,223.305,781200001.0
2006-11-22 16:15:00,223.325,223.491,223.314,223.418,722700002.0
2006-11-22 16:30:00,223.411,223.42,223.267,223.317,828099999.0
2006-11-22 16:45:00,223.313,223.342,223.189,223.293,983699997.0
2006-11-22 17:00:00,223.294,223.305,222.996,223.107,761399996.0
2006-11-22 17:15:00,223.091,223.118,222.981,223.097,743100001.0
2006-11-22 17:30:00,223.082,223.346,223.068,223.279,688700002.0
2006-11-22 17:45:00,223.272,223.274,223.084,223.147,784499996.0
2006-11-22 18:00:00,223.177,223.248,222.986,223.15,7896600011.0
2006-11-22 18:15:00,223.154,223.171,222.959,223.012,7495100010.0
2006-11-22 18:30:00,223.036,223.214,222.952,223.175,4523899996.0
2006-11-22 18:45:00,223.172,223.26,223.117,223.24,3138700000.0
2006-11-22 19:00:00,223.2,223.226,223.071,223.163,3051200004.0
2006-11-22 19:15:00,223.151,223.197,223.075,223.151,3041600002.0
2006-11-22 19:30:00,223.138,223.542,223.076,223.498,3210300000.0
2006-11-22 19:45:00,223.51,223.665,223.453,223.479,2257000007.0
2006-11-22 20:00:00,223.473,223.489,223.324,223.348,2662300003.0
2006-11-22 20:15:00,223.382,223.497,223.369,223.444,3468700000.0
2006-11-22 20:30:00,223.441,223.469,223.353,223.419,3817199997.0
2006-11-22 20:45:00,223.421,223.528,223.369,223.463,3934100000.0
2006-11-22 21:00:00,223.451,223.463,223.338,223.432,3026200004.0
2006-11-22 21:15:00,223.44,223.535,223.402,223.482,2857000001.0
2006-11-22 21:30:00,223.475,223.531,223.429,223.505,1417699999.0
2006-11-22 21:45:00,223.511,223.609,223.437,223.581,1239199997.0
2006-11-22 22:00:00,223.563,223.58,223.428,223.428,1498200002.0
2006-11-22 22:15:00,223.48,223.498,223.355,223.422,1396000001.0
2006-11-22 22:30:00,223.417,223.46,223.346,223.38,1388000003.0
2006-11-22 22:45:00,223.367,223.42,223.296,223.413,1078000007.0
2006-11-22 23:00:00,223.414,223.439,223.301,223.352,731800001.0
2006-11-22 23:15:00,223.374,223.451,223.291,223.321,692800002.0
2006-11-22 23:30:00,223.309,223.448,223.281,223.431,648400001.0
2006-11-22 23:45:00,223.45,223.496,223.359,223.431,729700000.0
2006-11-23 00:00:00,223.456,223.515,223.375,223.443,974999997.0
2006-11-23 00:15:00,223.452,223.509,223.394,223.473,792500000.0
2006-11-23 00:30:00,223.478,223.522,223.439,223.488,625099999.0
2006-11-23 00:45:00,223.461,223.5,223.39,223.448,749300000.0
2006-11-23 01:00:00,223.442,223.471,223.303,223.311,790399997.0
2006-11-23 01:15:00,223.35,223.362,223.284,223.335,796499999.0
2006-11-23 01:30:00,223.308,223.43,223.264,223.405,584800000.0
2006-11-23 01:45:00,223.39,223.516,223.338,223.509,723000001.0
2006-11-23 02:00:00,223.49,223.556,223.478,223.521,660900002.0
2006-11-23 02:15:00,223.506,223.536,223.389,223.46,804999998.0
2006-11-23 02:30:00,223.45,223.476,223.393,223.472,618700001.0
2006-11-23 02:45:00,223.451,223.482,223.355,223.38,821000003.0
2006-11-23 03:00:00,223.398,223.428,223.33,223.412,664599998.0
2006-11-23 03:15:00,223.385,223.416,223.297,223.341,682000001.0
2006-11-23 03:30:00,223.342,223.406,223.26,223.297,852300000.0
2006-11-23 03:45:00,223.291,223.359,223.201,223.277,770799998.0
2006-11-23 04:00:00,223.326,223.339,223.183,223.198,727000000.0
2006-11-23 04:15:00,223.191,223.283,223.124,223.26,701399999.0
2006-11-23 04:30:00,223.242,223.282,223.147,223.195,671100000.0
2006-11-23 04:45:00,223.176,223.282,223.156,223.243,723099999.0
2006-11-23 05:00:00,223.229,223.296,223.188,223.221,762800002.0
2006-11-23 05:15:00,223.226,223.259,223.171,223.228,707399997.0
2006-11-23 05:30:00,223.239,223.277,223.173,223.27,653700000.0
2006-11-23 05:45:00,223.254,223.287,223.169,223.268,807599999.0
2006-11-23 06:00:00,223.265,223.286,223.188,223.238,799999998.0
2006-11-23 06:15:00,223.215,223.297,223.177,223.252,837800001.0
2006-11-23 06:30:00,223.239,223.264,223.177,223.256,757100002.0
2006-11-23 06:45:00,223.239,223.269,223.178,223.203,823300000.0
2006-11-23 07:00:00,223.2,223.26,223.171,223.232,711200001.0
2006-11-23 07:15:00,223.225,223.271,223.188,223.21,832299997.0
2006-11-23 07:30:00,223.212,223.241,223.145,223.175,682800002.0
2006-11-23 07:45:00,223.174,223.22,223.123,223.163,860200002.0
2006-11-23 08:00:00,223.179,223.219,223.076,223.1,685699996.0
2006-11-23 08:15:00,223.097,223.116,223.043,223.088,685200001.0
2006-11-23 08:30:00,223.073,223.145,223.043,223.078,777099998.0
2006-11-23 08:45:00,223.04,223.092,222.994,223.009,697900000.0
2006-11-23 09:00:00,222.989,223.171,222.973,223.092,659400002.0
2006-11-23 09:15:00,223.104,223.236,223.025,223.201,807800000.0
2006-11-23 09:30:00,223.185,223.306,223.002,223.144,657000001.0
2006-11-23 09:45:00,223.124,223.202,223.005,223.086,823900005.0
2006-11-23 10:00:00,223.08,223.167,223.039,223.144,653999999.0
2006-11-23 10:15:00,223.156,223.189,223.086,223.134,808400002.0
2006-11-23 10:30:00,223.152,223.162,223.018,223.045,828500001.0
2006-11-23 10:45:00,223.068,223.08,222.941,222.991,765400002.0
2006-11-23 11:00:00,223.016,223.09,222.962,223.029,659600001.0
2006-11-23 11:15:00,223.036,223.054,222.917,222.969,717300002.0
2006-11-23 11:30:00,222.966,223.026,222.801,222.801,730999996.0
2006-11-23 11:45:00,222.793,222.863,222.575,222.601,780599997.0
2006-11-23 12:00:00,222.643,222.69,222.562,222.69,719999998.0
2006-11-23 12:15:00,222.703,222.891,222.656,222.672,808399998.0
2006-11-23 12:30:00,222.668,222.764,222.561,222.568,698900004.0
2006-11-23 12:45:00,222.552,222.652,222.487,222.553,678299999.0
2006-11-23 13:00:00,222.571,222.729,222.54,222.575,776299998.0
2006-11-23 13:15:00,222.576,222.631,222.518,222.518,750900000.0
2006-11-23 13:30:00,222.514,222.629,222.373,222.603,728299999.0
2006-11-23 13:45:00,222.599,222.66,222.556,222.637,573400001.0
2006-11-23 14:00:00,222.616,222.655,222.533,222.588,794100001.0
2006-11-23 14:15:00,222.59,222.785,222.556,222.723,742700001.0
2006-11-23 14:30:00,222.711,222.711,222.571,222.611,609900001.0
2006-11-23 14:45:00,222.614,222.643,222.534,222.547,721200002.0
2006-11-23 15:00:00,222.556,222.64,222.523,222.6,672299998.0
2006-11-23 15:15:00,222.592,222.652,222.532,222.621,855899999.0
2006-11-23 15:30:00,222.625,222.644,222.518,222.552,654700000.0
2006-11-23 15:45:00,222.523,222.58,222.437,222.58,811800002.0
2006-11-23 16:00:00,222.578,222.627,222.483,222.531,699399995.0
2006-11-23 16:15:00,222.549,222.549,222.41,222.46,741300000.0
2006-11-23 16:30:00,222.457,222.557,222.457,222.548,855700002.0
2006-11-23 16:45:00,222.552,222.573,222.428,222.499,893600001.0
2006-11-23 17:00:00,222.493,222.583,222.477,222.523,671900001.0
2006-11-23 17:15:00,222.544,222.544,222.331,222.424,687500000.0
2006-11-23 17:30:00,222.435,222.583,222.435,222.503,758500001.0
2006-11-23 17:45:00,222.524,222.547,222.366,222.384,691500001.0
2006-11-23 18:00:00,222.395,222.456,222.306,222.382,7938100000.0
2006-11-23 18:15:00,222.404,222.477,222.356,222.424,7734699994.0
2006-11-23 18:30:00,222.428,222.551,222.385,222.53,4447000007.0
2006-11-23 18:45:00,222.532,222.638,222.482,222.585,3189000004.0
2006-11-23 19:00:00,222.564,222.576,222.447,222.523,2891199998.0
2006-11-23 19:15:00,222.542,222.574,222.458,222.533,3253900003.0
2006-11-23 19:30:00,222.514,222.57,222.4,222.43,3208600003.0
2006-11-23 19:45:00,222.373,222.572,222.354,222.56,2334599997.0
2006-11-23 20:00:00,222.558,222.59,222.409,222.522,2678700002.0
2006-11-23 20:15:00,222.559,222.578,222.458,222.484,3623199998.0
2006-11-23 20:30:00,222.498,222.557,222.406,222.521,4084899998.0
2006-11-23 20:45:00,222.52,222.544,222.385,222.469,3545099993.0
2006-11-23 21:00:00,222.532,222.586,222.436,222.455,2914200004.0
2006-11-23 21:15:00,222.441,222.591,222.392,222.545,3229799997.0
2006-11-23 21:30:00,222.551,222.576,222.478,222.503,1525700002.0
2006-11-23 21:45:00,222.555,222.66,222.49,222.532,1319300003.0
2006-11-23 22:00:00,222.55,222.607,222.475,222.524,1397900000.0
2006-11-23 22:15:00,222.53,222.592,222.486,222.535,1611599997.0
2006-11-23 22:30:00,222.536,222.685,222.526,222.583,1458899997.0
2006-11-23 22:45:00,222.607,222.644,222.541,222.584,1097399997.0
2006-11-23 23:00:00,222.587,222.647,222.554,222.605,848000002.0
2006-11-23 23:15:00,222.629,222.721,222.606,222.647,701499999.0
2006-11-23 23:30:00,222.671,222.701,222.611,222.665,849399996.0
2006-11-23 23:45:00,222.682,222.74,222.643,222.715,779200002.0
2006-11-24 00:00:00,222.702,222.793,222.651,222.651,802200002.0
2006-11-24 00:15:00,222.666,222.79,222.619,222.76,815000003.0
2006-11-24 00:30:00,222.738,222.818,222.714,222.767,709600001.0
2006-11-24 00:45:00,222.767,222.8,222.693,222.743,747000003.0
2006-11-24 01:00:00,222.779,222.806,222.629,222.681,736500003.0
2006-11-24 01:15:00,222.737,222.737,222.61,222.685,673599997.0
2006-11-24 01:30:00,222.682,222.73,222.558,222.696,886799999.0
2006-11-24 01:45:00,222.691,222.761,222.675,222.735,768100002.0
2006-11-24 02:00:00,222.731,222.802,222.676,222.78,778100001.0
2006-11-24 02:15:00,222.806,222.885,222.742,222.868,792699998.0
2006-11-24 02:30:00,222.871,222.919,222.832,222.905,777200001.0
2006-11-24 02:45:00,222.89,222.953,222.856,222.897,794200003.0
2006-11-24 03:00:00,222.893,222.999,222.877,222.952,680599999.0
2006-11-24 03:15:00,222.981,223.007,222.883,222.93,787999999.0
2006-11-24 03:30:00,222.917,222.948,222.863,222.903,752200000.0
2006-11-24 03:45:00,222.94,223.059,222.881,222.965,708599996.0
2006-11-24 04:00:00,222.953,222.982,222.861,222.914,717299998.0
2006-11-24 04:15:00,222.929,222.992,222.869,222.92,808199999.0
2006-11-24 04:30:00,222.938,222.959,222.81,222.908,811000000.0
2006-11-24 04:45:00,222.878,222.899,222.768,222.768,799600000.0
2006-11-24 05:00:00,222.779,222.822,222.718,222.812,781800003.0
2006-11-24 05:15:00,222.791,222.821,222.694,222.766,651799997.0
2006-11-24 05:30:00,222.793,222.828,222.699,222.713,689200000.0
2006-11-24 05:45:00,222.715,222.772,222.646,222.67,754399999.0
2006-11-24 06:00:00,222.619,222.772,222.616,222.757,796000003.0
2006-11-24 06:15:00,222.767,222.821,222.712,222.804,795799999.0
2006-11-24 06:30:00,222.804,222.928,222.759,222.92,670100004.0
2006-11-24 06:45:00,222.895,222.914,222.832,222.844,719300000.0
2006-11-24 07:00:00,222.841,222.894,222.798,222.84,680299998.0
2006-11-24 07:15:00,222.847,222.89,222.801,222.856,789600002.0
2006-11-24 07:30:00,222.836,222.874,222.78,222.846,757300000.0
2006-11-24 07:45:00,222.841,222.894,222.803,222.87,813900001.0
2006-11-24 08:00:00,222.881,222.908,222.811,222.882,767800001.0
2006-11-24 08:15:00,222.872,222.915,222.84,222.865,769800001.0
2006-11-24 08:30:00,222.899,222.948,222.822,222.824,812000002.0
2006-11-24 08:45:00,222.867,222.926,222.799,222.828,903900002.0
2006-11-24 09:00:00,222.829,222.829,222.648,222.756,787100001.0
2006-11-24 09:15:00,222.786,222.967,222.768,222.913,744399998.0
2006-11-24 09:30:00,222.907,222.995,222.897,222.957,667900002.0
2006-11-24 09:45:00,222.958,223.098,222.908,223.066,677800002.0
2006-11-24 10:00:00,223.062,223.124,222.96,222.997,644200003.0
2006-11-24 10:15:00,222.998,223.096,222.737,223.05,643200000.0
2006-11-24 10:30:00,223.047,223.475,223.017,223.365,796800000.0
2006-11-24 10:45:00,223.367,223.846,223.367,223.846,661100001.0
2006-11-24 11:00:00,223.86,223.904,223.728,223.737,752999999.0
2006-11-24 11:15:00,223.734,223.873,223.67,223.795,792200000.0
2006-11-24 11:30:00,223.789,223.83,223.591,223.739,834700002.0
2006-11-24 11:45:00,223.746,223.813,223.679,223.717,872100002.0
2006-11-24 12:00:00,223.739,223.831,223.628,223.712,833499998.0
2006-11-24 12:15:00,223.714,223.784,223.63,223.752,924000000.0
2006-11-24 12:30:00,223.772,223.831,223.651,223.779,889700001.0
2006-11-24 12:45:00,223.78,223.897,223.676,223.714,848200002.0
2006-11-24 13:00:00,223.713,223.89,223.63,223.89,767099997.0
2006-11-24 13:15:00,223.88,223.885,223.643,223.779,747300000.0
2006-11-24 13:30:00,223.765,223.874,223.519,223.528,755900000.0
2006-11-24 13:45:00,223.527,223.669,223.527,223.669,667999999.0
2006-11-24 14:00:00,223.688,223.733,223.492,223.525,740199998.0
2006-11-24 14:15:00,223.503,223.654,223.46,223.627,671999999.0
2006-11-24 14:30:00,223.589,223.591,223.415,223.507,674900002.0
2006-11-24 14:45:00,223.507,223.663,223.507,223.559,698799998.0
2006-11-24 15:00:00,223.559,223.589,223.447,223.577,640300001.0
2006-11-24 15:15:00,223.58,223.606,223.471,223.514,657200002.0
2006-11-24 15:30:00,223.507,223.552,223.394,223.423,818099997.0
2006-11-24 15:45:00,223.409,223.597,223.394,223.521,603400002.0
2006-11-24 16:00:00,223.517,223.539,223.352,223.372,637799998.0
2006-11-24 16:15:00,223.412,223.538,223.353,223.538,835300002.0
2006-11-24 16:30:00,223.529,223.562,223.456,223.497,695000001.0
2006-11-24 16:45:00,223.507,223.604,223.477,223.598,733300000.0
2006-11-24 17:00:00,223.574,223.614,223.423,223.599,644400001.0
2006-11-24 17:15:00,223.603,223.641,223.505,223.545,716699997.0
2006-11-24 17:30:00,223.519,223.692,223.497,223.663,646799998.0
2006-11-24 17:45:00,223.667,223.792,223.579,223.787,676499999.0
2006-11-24 18:00:00,223.795,223.795,223.577,223.644,7507900000.0
2006-11-24 18:15:00,223.661,223.676,223.536,223.668,7536900009.0
2006-11-24 18:30:00,223.671,223.834,223.638,223.693,4736599996.0
2006-11-24 18:45:00,223.705,223.877,223.687,223.877,2985800001.0
2006-11-24 19:00:00,223.869,223.922,223.807,223.902,2814600001.0
2006-11-24 19:15:00,223.903,223.906,223.787,223.862,3015700004.0
2006-11-24 19:30:00,223.863,223.91,223.716,223.761,3395099998.0
2006-11-24 19:45:00,223.772,223.867,223.751,223.848,2452800002.0
2006-11-24 20:00:00,223.85,223.881,223.668,223.706,2590100004.0
2006-11-24 20:15:00,223.721,223.752,223.652,223.685,3874300005.0
2006-11-24 20:30:00,223.685,223.752,223.628,223.65,3867399999.0
2006-11-24 20:45:00,223.656,223.676,223.545,223.603,4016100003.0
2006-11-24 21:00:00,223.612,223.771,223.584,223.752,2999099997.0
2006-11-24 21:15:00,223.756,223.799,223.664,223.732,3061200005.0
2006-11-24 21:30:00,223.729,223.749,223.643,223.668,1377400000.0
2006-11-24 21:45:00,223.679,223.714,223.642,223.662,1237200000.0
2006-11-24 22:00:00,223.663,223.725,223.607,223.68,1459200003.0
2006-11-24 22:15:00,223.707,223.731,223.569,223.698,1575099999.0
2006-11-24 22:30:00,223.725,223.772,223.658,223.667,1428100001.0
2006-11-24 22:45:00,223.679,223.727,223.586,223.62,1237900001.0
2006-11-24 23:00:00,223.605,223.782,223.579,223.778,746700001.0
2006-11-24 23:15:00,223.788,223.842,223.754,223.793,722900001.0
2006-11-24 23:30:00,223.773,223.902,223.698,223.857,755400004.0
2006-11-24 23:45:00,223.834,223.917,223.752,223.905,741799997.0
2006-11-27 00:00:00,224.82,224.82,223.934,224.438,736399999.0
2006-11-27 00:15:00,224.412,224.457,223.921,223.925,789700003.0
2006-11-27 00:30:00,223.927,224.09,223.81,223.843,711399999.0
2006-11-27 00:45:00,223.847,223.911,223.766,223.874,650300001.0
2006-11-27 01:00:00,223.892,223.897,223.735,223.803,897300000.0
2006-11-27 01:15:00,223.824,223.959,223.771,223.946,804800004.0
2006-11-27 01:30:00,223.953,223.953,223.853,223.932,654500003.0
2006-11-27 01:45:00,223.916,224.075,223.904,223.967,739699999.0
2006-11-27 02:00:00,223.969,224.031,223.916,223.982,807199999.0
2006-11-27 02:15:00,223.989,224.113,223.984,224.083,726600004.0
2006-11-27 02:30:00,224.09,224.268,224.084,224.192,823000002.0
2006-11-27 02:45:00,224.174,224.21,224.116,224.21,685900001.0
2006-11-27 03:00:00,224.209,224.29,224.183,224.213,814600001.0
2006-11-27 03:15:00,224.235,224.354,224.183,224.228,815199995.0
2006-11-27 03:30:00,224.237,224.434,224.161,224.408,647500000.0
2006-11-27 03:45:00,224.387,224.438,224.327,224.399,792800000.0
2006-11-27 04:00:00,224.424,224.501,224.356,224.367,826000000.0
2006-11-27 04:15:00,224.387,224.426,224.275,224.302,772999997.0
2006-11-27 04:30:00,224.312,224.403,224.254,224.37,715600000.0
2006-11-27 04:45:00,224.367,224.404,224.289,224.289,807399999.0
2006-11-27 05:00:00,224.296,224.358,224.217,224.249,694400000.0
2006-11-27 05:15:00,224.273,224.329,224.228,224.274,706100004.0
2006-11-27 05:30:00,224.279,224.302,224.232,224.266,666300001.0
2006-11-27 05:45:00,224.277,224.346,224.228,224.345,803199998.0
2006-11-27 06:00:00,224.336,224.443,224.299,224.443,693299997.0
2006-11-27 06:15:00,224.442,224.534,224.402,224.453,736300000.0
2006-11-27 06:30:00,224.456,224.496,224.414,224.485,733600000.0
2006-11-27 06:45:00,224.491,224.712,224.476,224.605,826300002.0
2006-11-27 07:00:00,224.607,224.629,224.441,224.497,753899999.0
2006-11-27 07:15:00,224.505,224.628,224.452,224.628,701700000.0
2006-11-27 07:30:00,224.616,224.903,224.616,224.727,689100004.0
2006-11-27 07:45:00,224.734,224.961,224.655,224.875,765900000.0
2006-11-27 08:00:00,224.862,224.884,224.655,224.769,625999997.0
2006-11-27 08:15:00,224.78,224.786,224.595,224.694,697100001.0
2006-11-27 08:30:00,224.693,224.776,224.527,224.684,781099999.0
2006-11-27 08:45:00,224.688,224.903,224.659,224.885,677599997.0
2006-11-27 09:00:00,224.843,224.942,224.815,224.815,705899998.0
2006-11-27 09:15:00,224.817,224.817,224.65,224.726,729000002.0
2006-11-27 09:30:00,224.72,224.844,224.69,224.772,790700002.0
2006-11-27 09:45:00,224.77,224.979,224.659,224.683,641100002.0
2006-11-27 10:00:00,224.72,224.83,224.689,224.755,780799999.0
2006-11-27 10:15:00,224.752,224.831,224.635,224.674,672999995.0
2006-11-27 10:30:00,224.667,224.809,224.582,224.794,676000001.0
2006-11-27 10:45:00,224.782,224.937,224.694,224.782,756800003.0
2006-11-27 11:00:00,224.792,224.915,224.739,224.807,661300000.0
2006-11-27 11:15:00,224.819,224.95,224.772,224.772,793600003.0
2006-11-27 11:30:00,224.75,224.973,224.71,224.839,835900000.0
2006-11-27 11:45:00,224.83,224.944,224.728,224.925,806199996.0
2006-11-27 12:00:00,224.951,224.951,224.781,224.826,741800002.0
2006-11-27 12:15:00,224.829,224.851,224.667,224.687,797200002.0
2006-11-27 12:30:00,224.669,224.846,224.633,224.826,736699999.0
2006-11-27 12:45:00,224.821,224.854,224.677,224.741,845300002.0
2006-11-27 13:00:00,224.748,224.868,224.726,224.821,756699997.0
2006-11-27 13:15:00,224.826,224.886,224.716,224.719,734700000.0
2006-11-27 13:30:00,224.696,224.801,224.664,224.695,722199995.0
2006-11-27 13:45:00,224.677,224.783,224.665,224.762,782199999.0
2006-11-27 14:00:00,224.737,224.834,224.67,224.729,774599999.0
2006-11-27 14:15:00,224.726,224.748,224.644,224.691,829100000.0
2006-11-27 14:30:00,224.655,224.802,224.64,224.792,656800001.0
2006-11-27 14:45:00,224.766,224.836,224.676,224.695,726900000.0
2006-11-27 15:00:00,224.673,224.674,224.519,224.583,616600001.0
2006-11-27 15:15:00,224.597,224.8,224.519,224.789,671299997.0
2006-11-27 15:30:00,224.781,224.832,224.702,224.801,736399997.0
2006-11-27 15:45:00,224.802,224.877,224.754,224.835,845499998.0
2006-11-27 16:00:00,224.805,224.903,224.805,224.88,785099999.0
2006-11-27 16:15:00,224.886,224.925,224.791,224.85,809300001.0
2006-11-27 16:30:00,224.823,224.91,224.804,224.86,835900002.0
2006-11-27 16:45:00,224.866,224.903,224.773,224.848,836900000.0
2006-11-27 17:00:00,224.87,224.89,224.781,224.847,843400000.0
2006-11-27 17:15:00,224.861,224.972,224.84,224.9,771000001.0
2006-11-27 17:30:00,224.88,224.929,224.821,224.885,740899998.0
2006-11-27 17:45:00,224.889,224.895,224.796,224.82,810099999.0
2006-11-27 18:00:00,224.829,224.829,224.707,224.763,7763199999.0
2006-11-27 18:15:00,224.768,224.805,224.681,224.795,7207500004.0
2006-11-27 18:30:00,224.799,224.866,224.707,224.83,4574100002.0
2006-11-27 18:45:00,224.838,224.906,224.791,224.878,3203800000.0
2006-11-27 19:00:00,224.867,224.951,224.818,224.897,2898300000.0
2006-11-27 19:15:00,224.909,224.955,224.822,224.844,3080100004.0
2006-11-27 19:30:00,224.871,224.906,224.766,224.831,3183500004.0
2006-11-27 19:45:00,224.851,224.873,224.702,224.84,2536100004.0
2006-11-27 20:00:00,224.844,224.846,224.678,224.837,2767199997.0
2006-11-27 20:15:00,224.808,224.947,224.786,224.904,3687900005.0
2006-11-27 20:30:00,224.903,224.961,224.822,224.857,4409100002.0
2006-11-27 20:45:00,224.87,224.91,224.804,224.887,4051100000.0
2006-11-27 21:00:00,224.899,224.956,224.791,224.801,2917000004.0
2006-11-27 21:15:00,224.8,224.84,224.699,224.74,2676500001.0
2006-11-27 21:30:00,224.748,224.867,224.742,224.771,1443299999.0
2006-11-27 21:45:00,224.817,224.874,224.751,224.807,1214800003.0
2006-11-27 22:00:00,224.801,224.851,224.693,224.843,1554399998.0
2006-11-27 22:15:00,224.826,224.873,224.768,224.854,1524600003.0
2006-11-27 22:30:00,224.846,224.889,224.724,224.748,1394600000.0
2006-11-27 22:45:00,224.763,224.85,224.737,224.836,1124000003.0
2006-11-27 23:00:00,224.829,224.911,224.762,224.828,719000000.0
2006-11-27 23:15:00,224.838,224.905,224.783,224.783,677399997.0
2006-11-27 23:30:00,224.864,224.914,224.825,224.877,688300002.0
2006-11-27 23:45:00,224.873,224.955,224.821,224.941,716900001.0
2006-11-28 00:00:00,224.946,224.954,224.806,224.852,789600000.0
2006-11-28 00:15:00,224.873,224.949,224.851,224.944,649700002.0
2006-11-28 00:30:00,224.936,225.005,224.831,224.883,653499999.0
2006-11-28 00:45:00,224.891,224.944,224.837,224.912,708799999.0
2006-11-28 01:00:00,224.919,224.998,224.856,224.956,700900002.0
2006-11-28 01:15:00,224.982,224.985,224.848,224.881,716300004.0
2006-11-28 01:30:00,224.934,224.964,224.845,224.855,679100001.0
2006-11-28 01:45:00,224.872,224.993,224.846,224.983,777500003.0
2006-11-28 02:00:00,224.971,225.048,224.933,224.993,910100001.0
2006-11-28 02:15:00,224.966,225.01,224.814,224.849,706500000.0
2006-11-28 02:30:00,224.86,224.934,224.826,224.904,758400000.0
2006-11-28 02:45:00,224.862,224.915,224.771,224.887,755600002.0
2006-11-28 03:00:00,224.88,224.913,224.781,224.86,818699997.0
2006-11-28 03:15:00,224.893,224.946,224.819,224.932,727499997.0
2006-11-28 03:30:00,224.941,225.011,224.834,224.96,836099999.0
2006-11-28 03:45:00,224.941,224.972,224.883,224.908,797700000.0
2006-11-28 04:00:00,224.886,224.919,224.848,224.849,797700000.0
2006-11-28 04:15:00,224.914,224.924,224.74,224.822,813000002.0
2006-11-28 04:30:00,224.815,224.827,224.706,224.806,728900002.0
2006-11-28 04:45:00,224.787,224.863,224.754,224.758,729400001.0
2006-11-28 05:00:00,224.825,224.847,224.744,224.775,853499999.0
2006-11-28 05:15:00,224.796,224.844,224.726,224.821,680200001.0
2006-11-28 05:30:00,224.828,224.857,224.775,224.839,794300003.0
2006-11-28 05:45:00,224.842,224.856,224.775,224.839,750300003.0
2006-11-28 06:00:00,224.848,224.875,224.782,224.826,778700001.0
2006-11-28 06:15:00,224.827,224.867,224.777,224.85,838100004.0
2006-11-28 06:30:00,224.844,224.865,224.774,224.825,941799999.0
2006-11-28 06:45:00,224.811,224.912,224.775,224.826,689499999.0
2006-11-28 07:00:00,224.859,224.973,224.845,224.92,856100000.0
2006-11-28 07:15:00,224.916,224.978,224.885,224.921,800800002.0
2006-11-28 07:30:00,224.915,224.924,224.797,224.897,727300000.0
2006-11-28 07:45:00,224.9,224.96,224.848,224.883,830699999.0
2006-11-28 08:00:00,224.912,224.964,224.857,224.857,617199998.0
2006-11-28 08:15:00,224.846,224.975,224.806,224.975,910999996.0
2006-11-28 08:30:00,224.959,225.039,224.858,224.935,806800000.0
2006-11-28 08:45:00,224.953,225.074,224.92,225.003,684300002.0
2006-11-28 09:00:00,225.002,225.143,224.959,225.1,678000001.0
2006-11-28 09:15:00,225.12,225.251,225.067,225.227,805300001.0
2006-11-28 09:30:00,225.212,225.217,225.067,225.147,772399998.0
2006-11-28 09:45:00,225.155,225.486,225.103,225.479,702499999.0
2006-11-28 10:00:00,225.494,225.6,225.439,225.467,658399998.0
2006-11-28 10:15:00,225.463,225.756,225.433,225.756,750100002.0
2006-11-28 10:30:00,225.781,226.09,225.771,225.994,1002600000.0
2006-11-28 10:45:00,226.005,226.005,225.904,225.951,728200001.0
2006-11-28 11:00:00,225.952,225.952,225.848,225.892,798099999.0
2006-11-28 11:15:00,225.902,226.039,225.895,225.935,782400002.0
2006-11-28 11:30:00,225.914,226.042,225.878,226.012,693099997.0
2006-11-28 11:45:00,226.016,226.156,225.999,226.064,647199999.0
2006-11-28 12:00:00,226.061,226.114,225.95,226.035,756800001.0
2006-11-28 12:15:00,226.047,226.111,225.953,225.993,806800002.0
2006-11-28 12:30:00,226.004,226.098,225.93,226.067,796900003.0
2006-11-28 12:45:00,226.051,226.094,225.943,226.078,839300000.0
2006-11-28 13:00:00,226.06,226.126,225.976,226.12,716000001.0
2006-11-28 13:15:00,226.112,226.161,225.996,225.997,883700002.0
2006-11-28 13:30:00,225.981,226.043,225.882,225.973,766500002.0
2006-11-28 13:45:00,225.965,226.049,225.944,226.006,679299999.0
2006-11-28 14:00:00,226.021,226.154,225.992,226.154,622500003.0
2006-11-28 14:15:00,226.158,226.16,226.059,226.11,754300000.0
2006-11-28 14:30:00,226.078,226.193,226.051,226.171,612100001.0
2006-11-28 14:45:00,226.16,226.19,226.098,226.137,659800000.0
2006-11-28 15:00:00,226.138,226.204,226.079,226.203,817400002.0
2006-11-28 15:15:00,226.175,226.285,226.173,226.232,605599999.0
2006-11-28 15:30:00,226.283,226.385,226.043,226.098,806700001.0
2006-11-28 15:45:00,226.092,226.254,226.092,226.218,612899999.0
2006-11-28 16:00:00,226.226,226.254,226.081,226.085,678300002.0
2006-11-28 16:15:00,226.075,226.196,226.01,226.184,661900001.0
2006-11-28 16:30:00,226.177,226.225,226.106,226.2,810700002.0
2006-11-28 16:45:00,226.195,226.366,226.118,226.366,722399998.0
2006-11-28 17:00:00,226.345,226.35,226.093,226.271,732199996.0
2006-11-28 17:15:00,226.287,226.388,226.092,226.319,669899999.0
2006-11-28 17:30:00,226.331,226.358,226.172,226.229,594500002.0
2006-11-28 17:45:00,226.236,226.324,226.132,226.3,685000001.0
2006-11-28 18:00:00,226.334,226.334,226.171,226.25,7609499999.0
2006-11-28 18:15:00,226.261,226.34,226.175,226.272,7526800002.0
2006-11-28 18:30:00,226.284,226.412,226.231,226.306,4553700007.0
2006-11-28 18:45:00,226.323,226.333,226.168,226.214,3123400009.0
2006-11-28 19:00:00,226.195,226.355,226.171,226.203,2781600000.0
2006-11-28 19:15:00,226.21,226.301,226.144,226.23,3307700005.0
2006-11-28 19:30:00,226.227,226.299,226.18,226.209,3242099999.0
2006-11-28 19:45:00,226.204,226.278,226.157,226.197,2397099995.0
2006-11-28 20:00:00,226.192,226.242,226.079,226.204,2821199998.0
2006-11-28 20:15:00,226.221,226.404,226.117,226.323,3680700002.0
2006-11-28 20:30:00,226.335,226.403,226.202,226.381,3831400007.0
2006-11-28 20:45:00,226.367,226.446,226.192,226.403,3922900002.0
2006-11-28 21:00:00,226.401,226.401,226.194,226.359,2825200001.0
2006-11-28 21:15:00,226.358,226.365,226.142,226.272,3042499998.0
2006-11-28 21:30:00,226.272,226.397,226.104,226.38,1317900006.0
2006-11-28 21:45:00,226.38,226.574,226.323,226.489,1151299997.0
2006-11-28 22:00:00,226.476,226.504,226.242,226.418,1519200001.0
2006-11-28 22:15:00,226.445,226.478,226.173,226.461,1611100002.0
2006-11-28 22:30:00,226.461,226.645,226.365,226.578,1409100001.0
2006-11-28 22:45:00,226.58,226.67,226.327,226.549,1153400002.0
2006-11-28 23:00:00,226.552,226.736,226.392,226.635,903700005.0
2006-11-28 23:15:00,226.631,226.717,226.466,226.667,701100001.0
2006-11-28 23:30:00,226.697,226.708,226.563,226.61,715899999.0
2006-11-28 23:45:00,226.611,226.707,226.556,226.629,749399998.0
2006-11-29 00:00:00,226.657,226.753,226.625,226.676,645099999.0
2006-11-29 00:15:00,226.674,226.758,226.604,226.729,753200000.0
2006-11-29 00:30:00,226.754,226.825,226.675,226.745,721800002.0
2006-11-29 00:45:00,226.757,226.791,226.693,226.755,915999999.0
2006-11-29 01:00:00,226.776,226.859,226.757,226.783,798499996.0
2006-11-29 01:15:00,226.824,226.923,226.806,226.861,799800000.0
2006-11-29 01:30:00,226.857,226.898,226.805,226.861,767999999.0
2006-11-29 01:45:00,226.831,226.887,226.471,226.615,772700004.0
2006-11-29 02:00:00,226.622,226.649,226.198,226.239,666800001.0
2006-11-29 02:15:00,226.226,226.314,226.046,226.134,718500001.0
2006-11-29 02:30:00,226.128,226.236,226.064,226.222,744100002.0
2006-11-29 02:45:00,226.205,226.3,226.099,226.118,665600000.0
2006-11-29 03:00:00,226.079,226.123,225.93,225.939,825999996.0
2006-11-29 03:15:00,225.919,225.919,225.742,225.814,690000000.0
2006-11-29 03:30:00,225.822,225.914,225.707,225.903,793400000.0
2006-11-29 03:45:00,225.906,225.995,225.805,225.835,847999995.0
2006-11-29 04:00:00,225.858,225.879,225.724,225.789,817799998.0
2006-11-29 04:15:00,225.825,225.865,225.727,225.831,718900001.0
2006-11-29 04:30:00,225.838,225.861,225.704,225.771,681700002.0
2006-11-29 04:45:00,225.776,225.804,225.706,225.753,747800001.0
2006-11-29 05:00:00,225.774,225.852,225.699,225.833,765200000.0
2006-11-29 05:15:00,225.804,225.92,225.804,225.893,693000001.0
2006-11-29 05:30:00,225.908,225.982,225.853,225.95,842100000.0
2006-11-29 05:45:00,225.936,226.022,225.925,225.992,872600001.0
2006-11-29 06:00:00,225.984,226.06,225.96,226.057,688199999.0
2006-11-29 06:15:00,226.052,226.098,225.965,225.965,819299997.0
2006-11-29 06:30:00,226.006,226.027,225.922,225.978,885099999.0
2006-11-29 06:45:00,226.0,226.043,225.899,225.925,785099997.0
2006-11-29 07:00:00,225.957,226.051,225.917,226.025,842100004.0
2006-11-29 07:15:00,226.009,226.134,225.881,226.0,784099999.0
2006-11-29 07:30:00,225.983,225.983,225.877,225.958,654300000.0
2006-11-29 07:45:00,225.947,225.979,225.892,225.922,812699997.0
2006-11-29 08:00:00,225.917,226.052,225.893,226.002,715199998.0
2006-11-29 08:15:00,225.985,226.081,225.961,225.978,756900000.0
2006-11-29 08:30:00,225.951,226.055,225.912,225.972,796900000.0
2006-11-29 08:45:00,225.941,226.153,225.92,226.06,708200000.0
2006-11-29 09:00:00,226.042,226.192,225.958,226.1,686800001.0
2006-11-29 09:15:00,226.104,226.199,225.998,226.183,690999998.0
2006-11-29 09:30:00,226.167,226.194,226.037,226.08,681100001.0
2006-11-29 09:45:00,226.092,226.12,225.937,225.998,656400003.0
2006-11-29 10:00:00,226.005,226.156,225.925,226.119,662499999.0
2006-11-29 10:15:00,226.116,226.413,226.107,226.347,760300002.0
2006-11-29 10:30:00,226.353,226.414,226.276,226.347,718499999.0
2006-11-29 10:45:00,226.355,226.394,226.245,226.394,794099999.0
2006-11-29 11:00:00,226.427,226.429,226.202,226.27,701900003.0
2006-11-29 11:15:00,226.277,226.519,226.224,226.446,577200000.0
2006-11-29 11:30:00,226.449,226.534,226.403,226.526,839500004.0
2006-11-29 11:45:00,226.55,226.579,226.29,226.369,767500003.0
2006-11-29 12:00:00,226.379,226.439,226.302,226.36,779900001.0
2006-11-29 12:15:00,226.385,226.463,226.33,226.428,722199997.0
2006-11-29 12:30:00,226.423,226.548,226.405,226.485,780000002.0
2006-11-29 12:45:00,226.482,226.486,226.258,226.367,910800001.0
2006-11-29 13:00:00,226.354,226.41,226.307,226.389,818899998.0
2006-11-29 13:15:00,226.389,226.61,226.345,226.534,737500000.0
2006-11-29 13:30:00,226.507,226.594,226.447,226.483,769099999.0
2006-11-29 13:45:00,226.469,226.498,226.373,226.45,856800002.0
2006-11-29 14:00:00,226.458,226.782,226.458,226.746,679600001.0
2006-11-29 14:15:00,226.757,226.991,226.601,226.967,763500001.0
2006-11-29 14:30:00,226.939,227.06,226.89,227.055,817399999.0
2006-11-29 14:45:00,227.041,227.065,226.914,227.015,797500003.0
2006-11-29 15:00:00,227.011,227.052,226.859,226.92,761500001.0
2006-11-29 15:15:00,226.926,226.997,226.902,226.933,728899999.0
2006-11-29 15:30:00,226.91,227.117,226.789,226.79,696700000.0
2006-11-29 15:45:00,226.788,226.832,226.556,226.575,740200000.0
2006-11-29 16:00:00,226.602,226.72,226.438,226.482,628300000.0
2006-11-29 16:15:00,226.492,226.574,226.355,226.56,794000001.0
2006-11-29 16:30:00,226.549,226.557,226.413,226.433,863699997.0
2006-11-29 16:45:00,226.439,226.522,226.387,226.413,747700003.0
2006-11-29 17:00:00,226.345,226.435,226.207,226.287,767900000.0
2006-11-29 17:15:00,226.305,226.438,226.291,226.38,732300002.0
2006-11-29 17:30:00,226.38,226.434,226.328,226.328,694899999.0
2006-11-29 17:45:00,226.327,226.401,226.299,226.378,666200001.0
2006-11-29 18:00:00,226.414,226.516,226.339,226.433,7635800007.0
2006-11-29 18:15:00,226.445,226.534,226.396,226.5,7282099991.0
2006-11-29 18:30:00,226.505,226.55,226.469,226.514,4343500002.0
2006-11-29 18:45:00,226.505,226.559,226.497,226.54,3022600000.0
2006-11-29 19:00:00,226.528,226.559,226.52,226.538,2868900005.0
2006-11-29 19:15:00,226.545,226.559,226.08,226.16,2914000013.0
2006-11-29 19:30:00,226.18,226.555,226.14,226.472,3032700005.0
2006-11-29 19:45:00,226.476,226.557,226.454,226.464,2286299994.0
2006-11-29 20:00:00,226.455,226.455,226.29,226.338,2731799997.0
2006-11-29 20:15:00,226.35,226.409,226.099,226.169,3517699996.0
2006-11-29 20:30:00,226.175,226.315,226.153,226.291,4087300002.0
2006-11-29 20:45:00,226.296,226.322,226.195,226.314,3777999997.0
2006-11-29 21:00:00,226.313,226.382,226.218,226.332,3011400001.0
2006-11-29 21:15:00,226.328,226.359,226.211,226.341,2801799999.0
2006-11-29 21:30:00,226.342,226.406,225.986,226.35,1179400000.0
2006-11-29 21:45:00,226.355,226.359,226.205,226.317,1201199999.0
2006-11-29 22:00:00,226.313,226.411,226.265,226.359,1471700003.0
2006-11-29 22:15:00,226.368,226.402,226.261,226.307,1364000003.0
2006-11-29 22:30:00,226.311,226.378,226.258,226.378,1477200003.0
2006-11-29 22:45:00,226.381,226.426,226.244,226.359,933899999.0
2006-11-29 23:00:00,226.358,226.427,226.336,226.393,710100000.0
2006-11-29 23:15:00,226.39,226.423,226.353,226.401,701699998.0
2006-11-29 23:30:00,226.425,226.486,226.359,226.427,771900000.0
2006-11-29 23:45:00,226.436,226.546,226.394,226.533,842199998.0
2006-11-30 00:00:00,226.497,226.498,226.337,226.36,661900000.0
2006-11-30 00:15:00,226.36,226.415,226.313,226.353,786800002.0
2006-11-30 00:30:00,226.362,226.546,226.302,226.519,512100002.0
2006-11-30 00:45:00,226.501,226.544,226.415,226.415,664800000.0
2006-11-30 01:00:00,226.395,226.466,226.344,226.39,777300002.0
2006-11-30 01:15:00,226.37,226.412,226.311,226.374,864800002.0
2006-11-30 01:30:00,226.404,226.505,226.378,226.44,693300001.0
2006-11-30 01:45:00,226.44,226.543,226.403,226.479,750899999.0
2006-11-30 02:00:00,226.502,226.562,226.469,226.562,801300001.0
2006-11-30 02:15:00,226.563,226.59,226.46,226.494,688199997.0
2006-11-30 02:30:00,226.534,226.574,226.401,226.496,777499999.0
2006-11-30 02:45:00,226.501,226.518,226.389,226.465,717200001.0
2006-11-30 03:00:00,226.472,226.517,226.381,226.515,708299998.0
2006-11-30 03:15:00,226.521,226.584,226.499,226.557,701199998.0
2006-11-30 03:30:00,226.556,226.661,226.515,226.605,690200000.0
2006-11-30 03:45:00,226.62,226.664,226.531,226.579,733000004.0
2006-11-30 04:00:00,226.569,226.574,226.268,226.314,717500000.0
2006-11-30 04:15:00,226.31,226.402,226.278,226.318,704599999.0
2006-11-30 04:30:00,226.327,226.355,226.268,226.327,696100004.0
2006-11-30 04:45:00,226.322,226.397,226.298,226.371,764000002.0
2006-11-30 05:00:00,226.384,226.475,226.358,226.421,846400001.0
2006-11-30 05:15:00,226.464,226.496,226.375,226.41,799400002.0
2006-11-30 05:30:00,226.396,226.447,226.354,226.405,713399999.0
2006-11-30 05:45:00,226.427,226.428,226.344,226.361,822499999.0
2006-11-30 06:00:00,226.39,226.4,226.251,226.292,743200000.0
2006-11-30 06:15:00,226.29,226.406,226.259,226.363,833700004.0
2006-11-30 06:30:00,226.393,226.417,226.299,226.357,740799998.0
2006-11-30 06:45:00,226.402,226.417,226.309,226.336,699399998.0
2006-11-30 07:00:00,226.35,226.401,226.267,226.338,652500001.0
2006-11-30 07:15:00,226.336,226.355,226.266,226.28,796100000.0
2006-11-30 07:30:00,226.251,226.332,226.169,226.255,611500000.0
2006-11-30 07:45:00,226.257,226.376,226.253,226.267,777399998.0
2006-11-30 08:00:00,226.265,226.283,226.192,226.237,633800001.0
2006-11-30 08:15:00,226.231,226.42,226.185,226.42,648599996.0
2006-11-30 08:30:00,226.416,226.496,226.309,226.449,916800002.0
2006-11-30 08:45:00,226.437,226.516,226.425,226.459,686099999.0
2006-11-30 09:00:00,226.462,226.677,226.462,226.628,741900004.0
2006-11-30 09:15:00,226.634,226.871,226.534,226.788,808600002.0
2006-11-30 09:30:00,226.772,226.833,226.571,226.68,704600001.0
2006-11-30 09:45:00,226.67,226.76,226.604,226.76,747099999.0
2006-11-30 10:00:00,226.75,226.816,226.661,226.779,752100002.0
2006-11-30 10:15:00,226.768,226.898,226.704,226.847,739099999.0
2006-11-30 10:30:00,226.872,226.898,226.795,226.841,843300003.0
2006-11-30 10:45:00,226.857,226.909,226.796,226.878,755100004.0
2006-11-30 11:00:00,226.896,226.918,226.796,226.831,743300000.0
2006-11-30 11:15:00,226.821,227.212,226.804,227.145,721600000.0
2006-11-30 11:30:00,227.151,227.357,227.126,227.292,882000002.0
2006-11-30 11:45:00,227.284,227.453,227.25,227.427,767600002.0
2006-11-30 12:00:00,227.431,227.459,227.266,227.334,723199998.0
2006-11-30 12:15:00,227.303,227.414,227.23,227.365,846000000.0
2006-11-30 12:30:00,227.355,227.489,227.333,227.43,855699999.0
2006-11-30 12:45:00,227.418,227.453,227.136,227.194,770500002.0
2006-11-30 13:00:00,227.191,227.297,227.173,227.292,856499998.0
2006-11-30 13:15:00,227.299,227.342,227.025,227.172,806700000.0
2006-11-30 13:30:00,227.152,227.286,227.005,227.27,747400000.0
2006-11-30 13:45:00,227.256,227.348,227.194,227.348,732700001.0
2006-11-30 14:00:00,227.342,227.407,227.255,227.265,570799998.0
2006-11-30 14:15:00,227.265,227.343,227.237,227.264,795500001.0
2006-11-30 14:30:00,227.233,227.26,227.132,227.239,716500003.0
2006-11-30 14:45:00,227.264,227.336,227.241,227.315,678999998.0
2006-11-30 15:00:00,227.343,227.368,227.28,227.331,692900002.0
2006-11-30 15:15:00,227.307,227.327,227.133,227.144,866099999.0
2006-11-30 15:30:00,227.113,227.37,227.064,227.198,807999997.0
2006-11-30 15:45:00,227.214,227.327,227.172,227.244,643600000.0
2006-11-30 16:00:00,227.222,227.345,227.173,227.333,599499999.0
2006-11-30 16:15:00,227.351,227.363,227.25,227.287,843900001.0
2006-11-30 16:30:00,227.292,227.354,227.245,227.268,769699998.0
2006-11-30 16:45:00,227.282,227.405,227.193,227.287,889300001.0
2006-11-30 17:00:00,227.291,227.324,227.08,227.207,764799999.0
2006-11-30 17:15:00,227.215,227.339,227.163,227.212,824500000.0
2006-11-30 17:30:00,227.214,227.281,227.123,227.193,695399999.0
2006-11-30 17:45:00,227.204,227.504,227.108,227.416,691800003.0
2006-11-30 18:00:00,227.459,227.527,227.337,227.45,8066799993.0
2006-11-30 18:15:00,227.468,227.552,227.369,227.438,7903800004.0
2006-11-30 18:30:00,227.436,227.547,227.401,227.448,4506300006.0
2006-11-30 18:45:00,227.45,227.58,227.415,227.517,3368799998.0
2006-11-30 19:00:00,227.512,227.578,227.474,227.568,3017000002.0
2006-11-30 19:15:00,227.573,227.627,227.478,227.496,3103800000.0
2006-11-30 19:30:00,227.496,227.698,227.487,227.657,3398600006.0
2006-11-30 19:45:00,227.66,227.804,227.645,227.695,2431800002.0
2006-11-30 20:00:00,227.692,227.723,227.635,227.678,2647000001.0
2006-11-30 20:15:00,227.67,227.69,227.539,227.565,3525200000.0
2006-11-30 20:30:00,227.569,227.617,227.547,227.594,4201200003.0
2006-11-30 20:45:00,227.601,227.636,227.536,227.625,3860699999.0
2006-11-30 21:00:00,227.621,227.72,227.561,227.684,2831000001.0
2006-11-30 21:15:00,227.684,227.748,227.559,227.574,2862800011.0
2006-11-30 21:30:00,227.553,227.629,227.505,227.545,1553899998.0
2006-11-30 21:45:00,227.558,227.637,227.489,227.536,1098000003.0
2006-11-30 22:00:00,227.524,227.564,227.44,227.468,1498800004.0
2006-11-30 22:15:00,227.492,227.578,227.454,227.528,1390999996.0
2006-11-30 22:30:00,227.526,227.564,227.435,227.454,1439600000.0
2006-11-30 22:45:00,227.47,227.592,227.435,227.509,1104000001.0
2006-11-30 23:00:00,227.507,227.546,227.441,227.458,683000000.0
2006-11-30 23:15:00,227.452,227.558,227.392,227.392,712800000.0
2006-11-30 23:30:00,227.43,227.617,227.429,227.555,747899997.0
2006-11-30 23:45:00,227.565,227.69,227.565,227.625,734899999.0
2006-12-01 00:00:00,227.608,227.664,227.478,227.535,845800002.0
2006-12-01 00:15:00,227.509,227.55,227.443,227.504,819200001.0
2006-12-01 00:30:00,227.501,227.53,227.438,227.461,751600000.0
2006-12-01 00:45:00,227.438,227.531,227.384,227.443,642899997.0
2006-12-01 01:00:00,227.465,227.499,227.315,227.33,675400000.0
2006-12-01 01:15:00,227.369,227.391,227.301,227.332,790299998.0
2006-12-01 01:30:00,227.415,227.516,227.147,227.288,727399998.0
2006-12-01 01:45:00,227.295,227.491,227.265,227.425,719499999.0
2006-12-01 02:00:00,227.442,227.573,227.421,227.485,824300000.0
2006-12-01 02:15:00,227.494,227.524,227.435,227.448,711499999.0
2006-12-01 02:30:00,227.467,227.526,227.422,227.526,899499999.0
2006-12-01 02:45:00,227.487,227.52,227.362,227.4,746200003.0
2006-12-01 03:00:00,227.389,227.406,227.255,227.403,614399998.0
2006-12-01 03:15:00,227.403,227.432,227.247,227.255,734800000.0
2006-12-01 03:30:00,227.235,227.3,227.221,227.233,788300001.0
2006-12-01 03:45:00,227.216,227.377,227.145,227.322,595800003.0
2006-12-01 04:00:00,227.32,227.334,227.216,227.296,701300002.0
2006-12-01 04:15:00,227.299,227.351,227.17,227.296,721399997.0
2006-12-01 04:30:00,227.355,227.484,227.338,227.349,834800002.0
2006-12-01 04:45:00,227.379,227.471,227.369,227.414,949100005.0
2006-12-01 05:00:00,227.394,227.433,227.29,227.291,829499999.0
2006-12-01 05:15:00,227.304,227.334,227.258,227.31,722600001.0
2006-12-01 05:30:00,227.327,227.393,227.252,227.383,980100002.0
2006-12-01 05:45:00,227.401,227.435,227.348,227.392,689400003.0
2006-12-01 06:00:00,227.409,227.484,227.395,227.473,873500001.0
2006-12-01 06:15:00,227.482,227.507,227.375,227.479,732500001.0
2006-12-01 06:30:00,227.468,227.533,227.413,227.516,796700006.0
2006-12-01 06:45:00,227.513,227.696,227.488,227.589,719000001.0
2006-12-01 07:00:00,227.63,227.668,227.582,227.628,804200001.0
2006-12-01 07:15:00,227.638,227.947,227.579,227.833,922700001.0
2006-12-01 07:30:00,227.816,227.83,227.718,227.718,753899997.0
2006-12-01 07:45:00,227.719,227.84,227.673,227.84,763400002.0
2006-12-01 08:00:00,227.868,228.071,227.814,227.982,770599998.0
2006-12-01 08:15:00,227.938,228.634,227.917,228.627,800300000.0
2006-12-01 08:30:00,228.616,228.952,228.616,228.864,762100002.0
2006-12-01 08:45:00,228.863,228.87,228.634,228.663,816699999.0
2006-12-01 09:00:00,228.657,228.74,228.518,228.721,622099999.0
2006-12-01 09:15:00,228.736,228.963,228.723,228.936,760200001.0
2006-12-01 09:30:00,228.929,228.939,228.595,228.643,702400002.0
2006-12-01 09:45:00,228.653,228.683,228.564,228.629,692599999.0
2006-12-01 10:00:00,228.641,228.658,228.52,228.592,699899997.0
2006-12-01 10:15:00,228.597,228.841,228.54,228.601,627600001.0
2006-12-01 10:30:00,228.607,228.82,228.607,228.798,787900001.0
2006-12-01 10:45:00,228.837,228.855,228.584,228.606,758100000.0
2006-12-01 11:00:00,228.623,228.764,228.577,228.644,733900001.0
2006-12-01 11:15:00,228.637,228.826,228.532,228.809,743100001.0
2006-12-01 11:30:00,228.765,228.765,228.435,228.599,812200001.0
2006-12-01 11:45:00,228.596,228.601,228.429,228.437,686100002.0
2006-12-01 12:00:00,228.457,228.652,228.398,228.652,813599999.0
2006-12-01 12:15:00,228.673,228.759,228.484,228.739,648900001.0
2006-12-01 12:30:00,228.733,228.847,228.66,228.66,791300000.0
2006-12-01 12:45:00,228.643,228.668,228.497,228.534,890800000.0
2006-12-01 13:00:00,228.528,228.585,228.395,228.428,755500002.0
2006-12-01 13:15:00,228.44,228.619,228.44,228.525,836300003.0
2006-12-01 13:30:00,228.487,228.657,228.348,228.56,810900000.0
2006-12-01 13:45:00,228.519,228.631,228.483,228.627,840299999.0
2006-12-01 14:00:00,228.588,228.604,228.453,228.532,643200000.0
2006-12-01 14:15:00,228.525,228.525,228.402,228.488,681300001.0
2006-12-01 14:30:00,228.462,228.668,228.447,228.46,781100000.0
2006-12-01 14:45:00,228.454,228.526,228.419,228.458,762299999.0
2006-12-01 15:00:00,228.449,228.606,228.407,228.472,756799998.0
2006-12-01 15:15:00,228.485,228.625,228.451,228.543,707500000.0
2006-12-01 15:30:00,228.542,228.592,228.463,228.59,610800000.0
2006-12-01 15:45:00,228.569,228.621,228.512,228.54,734400002.0
2006-12-01 16:00:00,228.555,228.602,228.473,228.473,584900000.0
2006-12-01 16:15:00,228.483,228.683,228.468,228.632,916500002.0
2006-12-01 16:30:00,228.623,228.824,228.623,228.641,845800005.0
2006-12-01 16:45:00,228.653,228.723,228.455,228.465,771100002.0
2006-12-01 17:00:00,228.398,228.871,228.337,228.852,742400001.0
2006-12-01 17:15:00,228.861,228.926,228.468,228.537,662999998.0
2006-12-01 17:30:00,228.535,228.591,228.147,228.346,736199999.0
2006-12-01 17:45:00,228.328,228.35,228.066,228.087,735399997.0
2006-12-01 18:00:00,228.08,228.283,228.056,228.133,8197200013.0
2006-12-01 18:15:00,228.142,228.254,228.095,228.185,7727599995.0
2006-12-01 18:30:00,228.181,228.269,228.116,228.216,4565899994.0
2006-12-01 18:45:00,228.205,228.272,228.166,228.268,3200699993.0
2006-12-01 19:00:00,228.244,228.373,228.23,228.334,3212500000.0
2006-12-01 19:15:00,228.335,228.353,228.103,228.17,3019900004.0
2006-12-01 19:30:00,228.156,228.183,228.058,228.078,3248600001.0
2006-12-01 19:45:00,228.077,228.138,228.017,228.108,2263700001.0
2006-12-01 20:00:00,228.117,228.169,228.059,228.059,2804400002.0
2006-12-01 20:15:00,228.126,228.169,228.056,228.105,3582600005.0
2006-12-01 20:30:00,228.109,228.193,228.035,228.17,4089700009.0
2006-12-01 20:45:00,228.194,228.24,228.152,228.209,4057700008.0
2006-12-01 21:00:00,228.195,228.348,228.149,228.317,2963700000.0
2006-12-01 21:15:00,228.33,228.366,228.23,228.23,2994599998.0
2006-12-01 21:30:00,228.278,228.371,228.255,228.293,1433500003.0
2006-12-01 21:45:00,228.3,228.419,228.286,228.391,1253700002.0
2006-12-01 22:00:00,228.381,228.405,228.286,228.363,1298700001.0
2006-12-01 22:15:00,228.364,228.462,228.321,228.45,1564899997.0
2006-12-01 22:30:00,228.456,228.494,228.365,228.448,1387099999.0
2006-12-01 22:45:00,228.454,228.58,228.423,228.56,1064600000.0
2006-12-01 23:00:00,228.549,228.576,228.441,228.466,694900000.0
2006-12-01 23:15:00,228.478,228.557,228.422,228.538,710900000.0
2006-12-01 23:30:00,228.576,228.633,228.503,228.59,647900001.0
2006-12-01 23:45:00,228.59,228.644,228.516,228.644,743199999.0
2006-12-04 00:00:00,228.095,228.368,228.01,228.059,653800000.0
2006-12-04 00:15:00,228.06,228.177,228.055,228.161,845599999.0
2006-12-04 00:30:00,228.129,228.335,228.123,228.335,655899999.0
2006-12-04 00:45:00,228.354,228.403,228.152,228.299,717199997.0
2006-12-04 01:00:00,228.354,228.47,228.313,228.333,868599999.0
2006-12-04 01:15:00,228.331,228.406,228.256,228.297,769000001.0
2006-12-04 01:30:00,228.306,228.339,228.217,228.316,754899999.0
2006-12-04 01:45:00,228.296,228.366,228.268,228.321,785900000.0
2006-12-04 02:00:00,228.317,228.477,228.231,228.45,728599999.0
2006-12-04 02:15:00,228.446,228.507,228.396,228.492,883100000.0
2006-12-04 02:30:00,228.472,228.501,228.323,228.336,837700000.0
2006-12-04 02:45:00,228.316,228.341,228.246,228.3,747700002.0
2006-12-04 03:00:00,228.277,228.345,228.201,228.329,693599997.0
2006-12-04 03:15:00,228.346,228.456,228.251,228.448,850400005.0
2006-12-04 03:30:00,228.434,228.645,228.434,228.577,690899999.0
2006-12-04 03:45:00,228.557,228.57,228.426,228.529,773199999.0
2006-12-04 04:00:00,228.546,228.588,228.47,228.493,767500001.0
2006-12-04 04:15:00,228.481,228.496,228.387,228.446,719599999.0
2006-12-04 04:30:00,228.469,228.522,228.439,228.489,689400004.0
2006-12-04 04:45:00,228.483,228.522,228.391,228.505,617100000.0
2006-12-04 05:00:00,228.491,228.558,228.379,228.558,799200001.0
2006-12-04 05:15:00,228.546,228.669,228.497,228.64,885900001.0
2006-12-04 05:30:00,228.669,228.82,228.604,228.759,671200001.0
2006-12-04 05:45:00,228.763,228.775,228.702,228.766,782999999.0
2006-12-04 06:00:00,228.774,228.85,228.665,228.814,896599998.0
2006-12-04 06:15:00,228.845,228.885,228.776,228.804,727699999.0
2006-12-04 06:30:00,228.807,228.86,228.765,228.771,762000000.0
2006-12-04 06:45:00,228.807,228.859,228.767,228.852,938599999.0
2006-12-04 07:00:00,228.841,228.914,228.814,228.881,821400002.0
2006-12-04 07:15:00,228.869,228.896,228.715,228.717,850899998.0
2006-12-04 07:30:00,228.725,228.943,228.696,228.902,648399999.0
2006-12-04 07:45:00,228.909,228.96,228.803,228.839,940499998.0
2006-12-04 08:00:00,228.811,228.889,228.767,228.77,723400000.0
2006-12-04 08:15:00,228.732,228.754,228.629,228.651,756200005.0
2006-12-04 08:30:00,228.642,228.814,228.604,228.613,837700002.0
2006-12-04 08:45:00,228.66,228.717,228.604,228.616,766800000.0
2006-12-04 09:00:00,228.615,228.687,228.567,228.604,615699999.0
2006-12-04 09:15:00,228.615,228.797,228.535,228.797,790099998.0
2006-12-04 09:30:00,228.793,228.843,228.522,228.537,731099998.0
2006-12-04 09:45:00,228.535,228.584,228.415,228.534,790700002.0
2006-12-04 10:00:00,228.569,228.673,228.265,228.322,709099998.0
2006-12-04 10:15:00,228.351,228.459,228.136,228.245,768200001.0
2006-12-04 10:30:00,228.245,228.498,228.185,228.473,852899996.0
2006-12-04 10:45:00,228.509,228.65,228.427,228.65,722200000.0
2006-12-04 11:00:00,228.654,228.836,228.615,228.836,641400001.0
2006-12-04 11:15:00,228.855,228.967,228.656,228.788,841500000.0
2006-12-04 11:30:00,228.779,228.825,228.704,228.745,848500000.0
2006-12-04 11:45:00,228.734,228.779,228.662,228.685,752799999.0
2006-12-04 12:00:00,228.702,228.725,228.562,228.723,842200003.0
2006-12-04 12:15:00,228.729,228.86,228.712,228.842,778700000.0
2006-12-04 12:30:00,228.841,228.852,228.752,228.84,756499997.0
2006-12-04 12:45:00,228.853,228.896,228.623,228.627,683500001.0
2006-12-04 13:00:00,228.623,228.672,228.536,228.58,815100000.0
2006-12-04 13:15:00,228.564,228.585,228.475,228.545,831300001.0
2006-12-04 13:30:00,228.543,228.581,228.433,228.478,700399999.0
2006-12-04 13:45:00,228.477,228.546,228.424,228.456,695500002.0
2006-12-04 14:00:00,228.447,228.536,228.366,228.369,828600000.0
2006-12-04 14:15:00,228.362,228.375,228.294,228.35,619300001.0
2006-12-04 14:30:00,228.34,228.561,228.305,228.518,768700002.0
2006-12-04 14:45:00,228.506,228.508,228.321,228.326,831500002.0
2006-12-04 15:00:00,228.377,228.518,228.367,228.465,657899997.0
2006-12-04 15:15:00,228.459,228.561,228.399,228.4,695800000.0
2006-12-04 15:30:00,228.403,228.424,228.325,228.363,683800003.0
2006-12-04 15:45:00,228.327,228.422,228.282,228.37,787799999.0
2006-12-04 16:00:00,228.357,228.424,228.322,228.392,639599998.0
2006-12-04 16:15:00,228.403,228.512,228.248,228.28,749100001.0
2006-12-04 16:30:00,228.267,228.369,228.214,228.215,803700000.0
2006-12-04 16:45:00,228.208,228.224,228.019,228.108,801199999.0
2006-12-04 17:00:00,228.097,228.268,228.087,228.262,777900001.0
2006-12-04 17:15:00,228.286,228.344,228.228,228.297,757800001.0
2006-12-04 17:30:00,228.284,228.344,228.211,228.34,761300001.0
2006-12-04 17:45:00,228.352,228.405,228.304,228.353,787899998.0
2006-12-04 18:00:00,228.363,228.487,228.346,228.399,7826599982.0
2006-12-04 18:15:00,228.401,228.409,228.301,228.347,7714800001.0
2006-12-04 18:30:00,228.355,228.388,228.282,228.296,4220999996.0
2006-12-04 18:45:00,228.282,228.306,228.16,228.272,2993699996.0
2006-12-04 19:00:00,228.229,228.308,228.185,228.302,2826099999.0
2006-12-04 19:15:00,228.312,228.322,228.176,228.208,3249400003.0
2006-12-04 19:30:00,228.236,228.319,228.196,228.301,3247700000.0
2006-12-04 19:45:00,228.303,228.343,228.249,228.292,2462100004.0
2006-12-04 20:00:00,228.31,228.365,228.215,228.254,2762700000.0
2006-12-04 20:15:00,228.305,228.315,228.192,228.208,3511100004.0
2006-12-04 20:30:00,228.217,228.292,228.176,228.259,4213499999.0
2006-12-04 20:45:00,228.27,228.306,228.174,228.21,3827199995.0
2006-12-04 21:00:00,228.229,228.254,228.15,228.245,3141799999.0
2006-12-04 21:15:00,228.243,228.311,228.194,228.256,2826799998.0
2006-12-04 21:30:00,228.284,228.338,228.234,228.32,1363800003.0
2006-12-04 21:45:00,228.322,228.358,228.243,228.314,1196399998.0
2006-12-04 22:00:00,228.297,228.356,228.265,228.309,1290300003.0
2006-12-04 22:15:00,228.319,228.37,228.244,228.307,1606899996.0
2006-12-04 22:30:00,228.288,228.343,228.212,228.283,1454000005.0
2006-12-04 22:45:00,228.276,228.316,228.209,228.26,1077500000.0
2006-12-04 23:00:00,228.254,228.33,228.208,228.285,834400000.0
2006-12-04 23:15:00,228.291,228.33,228.249,228.29,841699998.0
2006-12-04 23:30:00,228.269,228.315,228.234,228.29,744399999.0
2006-12-04 23:45:00,228.288,228.392,228.268,228.371,915599998.0
2006-12-05 00:00:00,228.376,228.382,228.171,228.231,690700000.0
2006-12-05 00:15:00,228.228,228.279,228.183,228.275,734900002.0
2006-12-05 00:30:00,228.277,228.349,228.225,228.302,622400000.0
2006-12-05 00:45:00,228.294,228.41,228.276,228.408,742300001.0
2006-12-05 01:00:00,228.421,228.542,228.371,228.438,752800000.0
2006-12-05 01:15:00,228.469,228.546,228.421,228.434,836699997.0
2006-12-05 01:30:00,228.459,228.505,228.415,228.458,748899996.0
2006-12-05 01:45:00,228.47,228.531,228.425,228.481,741399999.0
2006-12-05 02:00:00,228.482,228.482,228.266,228.3,654899998.0
2006-12-05 02:15:00,228.343,228.343,228.144,228.147,751400001.0
2006-12-05 02:30:00,228.173,228.256,228.142,228.21,774900001.0
2006-12-05 02:45:00,228.197,228.215,228.064,228.088,811300004.0
2006-12-05 03:00:00,228.079,228.085,227.89,227.934,653900001.0
2006-12-05 03:15:00,227.956,228.233,227.89,228.211,724900000.0
2006-12-05 03:30:00,228.202,228.223,228.014,228.08,687000003.0
2006-12-05 03:45:00,228.078,228.15,227.961,228.13,865799998.0
2006-12-05 04:00:00,228.129,228.157,228.022,228.066,871300001.0
2006-12-05 04:15:00,228.058,228.063,227.974,228.047,671000000.0
2006-12-05 04:30:00,228.058,228.114,227.985,228.033,717700004.0
2006-12-05 04:45:00,228.01,228.06,227.971,228.015,793100001.0
2006-12-05 05:00:00,228.022,228.027,227.913,227.996,804599999.0
2006-12-05 05:15:00,227.984,227.999,227.894,227.978,643499998.0
2006-12-05 05:30:00,227.964,228.052,227.95,227.994,726399998.0
2006-12-05 05:45:00,228.017,228.096,227.972,228.015,798500001.0
2006-12-05 06:00:00,227.991,228.049,227.931,227.959,715200002.0
2006-12-05 06:15:00,227.965,228.02,227.908,228.007,767999998.0
2006-12-05 06:30:00,228.004,228.116,228.004,228.097,794400005.0
2006-12-05 06:45:00,228.088,228.158,228.058,228.131,772700002.0
2006-12-05 07:00:00,228.161,228.217,228.093,228.12,837800002.0
2006-12-05 07:15:00,228.129,228.213,228.073,228.148,804600001.0
2006-12-05 07:30:00,228.148,228.187,227.954,227.954,700400002.0
2006-12-05 07:45:00,227.98,228.037,227.93,227.995,852399999.0
2006-12-05 08:00:00,228.004,228.015,227.931,227.957,762699997.0
2006-12-05 08:15:00,227.939,227.997,227.882,227.971,755799997.0
2006-12-05 08:30:00,227.972,227.987,227.852,227.904,867700003.0
2006-12-05 08:45:00,227.901,227.949,227.858,227.858,784500002.0
2006-12-05 09:00:00,227.827,227.867,227.74,227.767,652600001.0
2006-12-05 09:15:00,227.824,227.827,227.462,227.47,747400000.0
2006-12-05 09:30:00,227.468,227.475,226.911,226.95,716300000.0
2006-12-05 09:45:00,226.945,227.168,226.919,227.134,821800001.0
2006-12-05 10:00:00,227.104,227.128,226.93,227.026,655199999.0
2006-12-05 10:15:00,227.016,227.147,226.912,226.989,763100001.0
2006-12-05 10:30:00,226.987,227.016,226.811,226.832,575600000.0
2006-12-05 10:45:00,226.857,226.889,226.658,226.858,685199997.0
2006-12-05 11:00:00,226.845,227.018,226.81,226.908,630599999.0
2006-12-05 11:15:00,226.875,226.94,226.78,226.845,757199998.0
2006-12-05 11:30:00,226.87,227.056,226.682,226.703,831700002.0
2006-12-05 11:45:00,226.707,226.793,226.497,226.497,724799996.0
2006-12-05 12:00:00,226.504,226.866,226.504,226.716,795999998.0
2006-12-05 12:15:00,226.686,227.028,226.586,226.627,780600000.0
2006-12-05 12:30:00,226.58,226.805,226.562,226.671,793800001.0
2006-12-05 12:45:00,226.684,226.711,226.468,226.481,705099999.0
2006-12-05 13:00:00,226.487,226.572,226.454,226.557,780100000.0
2006-12-05 13:15:00,226.558,226.62,226.456,226.508,767500001.0
2006-12-05 13:30:00,226.496,226.536,226.437,226.475,795300001.0
2006-12-05 13:45:00,226.454,226.499,226.332,226.358,696899996.0
2006-12-05 14:00:00,226.362,226.502,226.301,226.502,657300003.0
2006-12-05 14:15:00,226.495,226.545,226.397,226.545,674300001.0
2006-12-05 14:30:00,226.53,226.545,226.416,226.46,746899997.0
2006-12-05 14:45:00,226.451,226.455,226.359,226.415,808800000.0
2006-12-05 15:00:00,226.439,226.523,226.337,226.465,575700001.0
2006-12-05 15:15:00,226.461,226.561,226.441,226.472,608300001.0
2006-12-05 15:30:00,226.537,226.82,226.523,226.61,733100001.0
2006-12-05 15:45:00,226.606,226.804,226.598,226.718,853299998.0
2006-12-05 16:00:00,226.709,226.822,226.676,226.774,582500000.0
2006-12-05 16:15:00,226.795,226.929,226.682,226.724,850299995.0
2006-12-05 16:30:00,226.706,226.784,226.606,226.716,806300003.0
2006-12-05 16:45:00,226.708,226.787,226.539,226.539,882399999.0
2006-12-05 17:00:00,226.55,226.777,226.437,226.482,728499998.0
2006-12-05 17:15:00,226.517,226.517,226.292,226.471,688800000.0
2006-12-05 17:30:00,226.448,226.721,226.448,226.618,768100001.0
2006-12-05 17:45:00,226.626,226.773,226.575,226.773,833799997.0
2006-12-05 18:00:00,226.768,226.968,226.704,226.896,7903700000.0
2006-12-05 18:15:00,226.917,226.992,226.868,226.916,7197400005.0
2006-12-05 18:30:00,226.916,226.964,226.828,226.886,4480199995.0
2006-12-05 18:45:00,226.893,227.018,226.893,227.005,3116899996.0
2006-12-05 19:00:00,227.008,227.021,226.87,226.926,3024200006.0
2006-12-05 19:15:00,226.915,226.99,226.893,226.912,3124200005.0
2006-12-05 19:30:00,226.886,226.949,226.838,226.87,3150499995.0
2006-12-05 19:45:00,226.875,226.938,226.771,226.823,2331799997.0
2006-12-05 20:00:00,226.82,226.838,226.655,226.667,2798600001.0
2006-12-05 20:15:00,226.677,226.69,226.577,226.628,3508500004.0
2006-12-05 20:30:00,226.636,226.665,226.489,226.589,4112200006.0
2006-12-05 20:45:00,226.599,226.623,226.525,226.572,3720100004.0
2006-12-05 21:00:00,226.575,226.656,226.528,226.588,3311200004.0
2006-12-05 21:15:00,226.613,226.712,226.599,226.661,2997199997.0
2006-12-05 21:30:00,226.652,226.755,226.591,226.755,1465199993.0
2006-12-05 21:45:00,226.754,226.756,226.611,226.623,1297100003.0
2006-12-05 22:00:00,226.646,226.684,226.585,226.629,1325299999.0
2006-12-05 22:15:00,226.643,226.678,226.582,226.616,1397800004.0
2006-12-05 22:30:00,226.614,226.659,226.556,226.635,1499100002.0
2006-12-05 22:45:00,226.652,226.667,226.538,226.609,1149900003.0
2006-12-05 23:00:00,226.599,226.654,226.574,226.646,787999999.0
2006-12-05 23:15:00,226.625,226.66,226.556,226.585,697199995.0
2006-12-05 23:30:00,226.576,226.668,226.539,226.605,706300001.0
2006-12-05 23:45:00,226.6,226.657,226.548,226.632,743799997.0
2006-12-06 00:00:00,226.644,226.681,226.576,226.614,768300001.0
2006-12-06 00:15:00,226.628,226.698,226.582,226.64,836900003.0
2006-12-06 00:30:00,226.629,226.754,226.59,226.747,572200000.0
2006-12-06 00:45:00,226.754,226.786,226.671,226.737,705400002.0
2006-12-06 01:00:00,226.755,226.806,226.692,226.721,782100002.0
2006-12-06 01:15:00,226.738,226.771,226.652,226.66,654200002.0
2006-12-06 01:30:00,226.646,226.718,226.608,226.669,672400000.0
2006-12-06 01:45:00,226.686,226.84,226.583,226.785,877099998.0
2006-12-06 02:00:00,226.773,226.806,226.573,226.62,767499999.0
2006-12-06 02:15:00,226.618,226.756,226.558,226.716,721700003.0
2006-12-06 02:30:00,226.709,226.769,226.635,226.676,898999997.0
2006-12-06 02:45:00,226.652,226.726,226.558,226.607,793800000.0
2006-12-06 03:00:00,226.608,226.815,226.593,226.737,867300004.0
2006-12-06 03:15:00,226.756,226.831,226.716,226.792,788800001.0
2006-12-06 03:30:00,226.799,226.801,226.671,226.76,732799999.0
2006-12-06 03:45:00,226.771,226.776,226.662,226.723,635600000.0
2006-12-06 04:00:00,226.714,226.736,226.62,226.656,891300002.0
2006-12-06 04:15:00,226.674,226.726,226.625,226.673,854800000.0
2006-12-06 04:30:00,226.667,226.667,226.549,226.62,752199996.0
2006-12-06 04:45:00,226.609,226.638,226.524,226.597,787800001.0
2006-12-06 05:00:00,226.607,226.616,226.517,226.591,742000007.0
2006-12-06 05:15:00,226.614,226.656,226.564,226.623,766699999.0
2006-12-06 05:30:00,226.665,226.679,226.581,226.597,781200002.0
2006-12-06 05:45:00,226.594,226.659,226.549,226.595,835999999.0
2006-12-06 06:00:00,226.601,226.61,226.52,226.552,799899996.0
2006-12-06 06:15:00,226.548,226.557,226.497,226.541,761999999.0
2006-12-06 06:30:00,226.532,226.544,226.404,226.443,881399997.0
2006-12-06 06:45:00,226.461,226.475,226.275,226.323,677600001.0
2006-12-06 07:00:00,226.321,226.325,226.125,226.215,693400002.0
2006-12-06 07:15:00,226.205,226.235,226.121,226.121,855999999.0
2006-12-06 07:30:00,226.101,226.13,225.913,225.935,650099999.0
2006-12-06 07:45:00,225.906,226.072,225.903,225.931,854500003.0
2006-12-06 08:00:00,225.939,226.156,225.93,226.01,616599998.0
2006-12-06 08:15:00,225.998,226.093,225.973,226.062,660099999.0
2006-12-06 08:30:00,226.062,226.068,225.871,226.003,829300003.0
2006-12-06 08:45:00,225.988,226.112,225.929,225.974,717400002.0
2006-12-06 09:00:00,225.99,226.202,225.99,226.142,734300003.0
2006-12-06 09:15:00,226.158,226.222,226.075,226.087,806600003.0
2006-12-06 09:30:00,226.089,226.101,225.954,226.01,624000000.0
2006-12-06 09:45:00,226.026,226.081,225.951,226.08,612799997.0
2006-12-06 10:00:00,226.091,226.32,226.027,226.292,784100001.0
2006-12-06 10:15:00,226.282,226.326,226.178,226.27,774500001.0
2006-12-06 10:30:00,226.301,226.389,226.237,226.38,904799999.0
2006-12-06 10:45:00,226.377,226.451,226.25,226.445,769699999.0
2006-12-06 11:00:00,226.437,226.437,226.266,226.336,722800001.0
2006-12-06 11:15:00,226.337,226.355,226.128,226.166,885800000.0
2006-12-06 11:30:00,226.11,226.11,225.705,225.775,792200001.0
2006-12-06 11:45:00,225.784,225.953,225.758,225.884,772999996.0
2006-12-06 12:00:00,225.902,225.992,225.762,225.835,867899998.0
2006-12-06 12:15:00,225.833,226.067,225.725,225.753,869299998.0
2006-12-06 12:30:00,225.744,225.914,225.742,225.832,782900003.0
2006-12-06 12:45:00,225.825,225.93,225.783,225.893,770100000.0
2006-12-06 13:00:00,225.884,226.253,225.869,226.25,901000002.0
2006-12-06 13:15:00,226.253,226.284,226.074,226.109,799100001.0
2006-12-06 13:30:00,226.102,226.109,225.882,225.944,859000001.0
2006-12-06 13:45:00,225.912,225.93,225.787,225.835,721399997.0
2006-12-06 14:00:00,225.831,225.953,225.799,225.942,710999996.0
2006-12-06 14:15:00,225.953,226.07,225.904,226.004,819200002.0
2006-12-06 14:30:00,225.991,226.097,225.954,225.993,675700001.0
2006-12-06 14:45:00,225.986,226.012,225.902,225.939,805200002.0
2006-12-06 15:00:00,225.93,226.055,225.91,226.015,632800003.0
2006-12-06 15:15:00,225.988,226.1,225.87,225.974,746500000.0
2006-12-06 15:30:00,225.977,226.138,225.941,226.125,718700003.0
2006-12-06 15:45:00,226.148,226.169,226.103,226.116,769399997.0
2006-12-06 16:00:00,226.106,226.22,226.073,226.151,723900002.0
2006-12-06 16:15:00,226.123,226.22,226.103,226.152,807099997.0
2006-12-06 16:30:00,226.134,226.215,226.123,226.19,732600001.0
2006-12-06 16:45:00,226.179,226.233,226.153,226.183,849099999.0
2006-12-06 17:00:00,226.201,226.234,226.03,226.066,767700002.0
2006-12-06 17:15:00,226.094,226.188,226.066,226.183,732999999.0
2006-12-06 17:30:00,226.187,226.383,226.163,226.383,761800000.0
2006-12-06 17:45:00,226.403,226.474,226.335,226.361,823800000.0
2006-12-06 18:00:00,226.377,226.476,226.311,226.407,8371200010.0
2006-12-06 18:15:00,226.419,226.44,226.164,226.402,7823099992.0
2006-12-06 18:30:00,226.407,226.564,226.407,226.475,4543300002.0
2006-12-06 18:45:00,226.475,226.567,226.436,226.546,3056399997.0
2006-12-06 19:00:00,226.543,226.635,226.467,226.564,2761199994.0
2006-12-06 19:15:00,226.578,226.61,226.48,226.565,3017500006.0
2006-12-06 19:30:00,226.548,226.611,226.465,226.565,3448400002.0
2006-12-06 19:45:00,226.565,226.59,226.482,226.509,2436099999.0
2006-12-06 20:00:00,226.513,226.527,226.366,226.455,2584099999.0
2006-12-06 20:15:00,226.45,226.519,226.409,226.496,3606400004.0
2006-12-06 20:30:00,226.5,226.559,226.421,226.535,4257400002.0
2006-12-06 20:45:00,226.536,226.554,226.4,226.485,3724300004.0
2006-12-06 21:00:00,226.498,226.532,226.387,226.423,2938200001.0
2006-12-06 21:15:00,226.411,226.508,226.347,226.385,2765800000.0
2006-12-06 21:30:00,226.383,226.479,226.331,226.449,1376599997.0
2006-12-06 21:45:00,226.469,226.619,226.466,226.509,1199500007.0
2006-12-06 22:00:00,226.516,226.553,226.432,226.469,1467800005.0
2006-12-06 22:15:00,226.471,226.519,226.429,226.503,1636899998.0
2006-12-06 22:30:00,226.508,226.582,226.453,226.555,1320500004.0
2006-12-06 22:45:00,226.544,226.593,226.499,226.523,1187900001.0
2006-12-06 23:00:00,226.54,226.595,226.483,226.533,818100001.0
2006-12-06 23:15:00,226.534,226.589,226.419,226.57,795499997.0
2006-12-06 23:30:00,226.583,226.634,226.499,226.578,679900001.0
2006-12-06 23:45:00,226.596,226.669,226.568,226.582,711300000.0
2006-12-07 00:00:00,226.582,226.668,226.471,226.615,810699998.0
2006-12-07 00:15:00,226.585,226.715,226.568,226.635,787100001.0
2006-12-07 00:30:00,226.619,226.657,226.496,226.657,652900000.0
2006-12-07 00:45:00,226.681,226.738,226.598,226.635,789700001.0
2006-12-07 01:00:00,226.631,226.674,226.505,226.505,808900000.0
2006-12-07 01:15:00,226.498,226.606,226.481,226.564,744700003.0
2006-12-07 01:30:00,226.586,226.755,226.573,226.715,659000000.0
2006-12-07 01:45:00,226.707,226.751,226.609,226.728,750499998.0
2006-12-07 02:00:00,226.713,226.753,226.621,226.667,718799998.0
2006-12-07 02:15:00,226.681,226.681,226.468,226.522,885600001.0
2006-12-07 02:30:00,226.523,226.561,226.419,226.49,828900003.0
2006-12-07 02:45:00,226.477,226.479,226.279,226.29,825500001.0
2006-12-07 03:00:00,226.278,226.456,226.278,226.413,677100001.0
2006-12-07 03:15:00,226.423,226.476,226.362,226.375,674900005.0
2006-12-07 03:30:00,226.353,226.386,226.227,226.284,794000000.0
2006-12-07 03:45:00,226.258,226.299,226.222,226.263,790499998.0
2006-12-07 04:00:00,226.249,226.308,226.181,226.229,817500004.0
2006-12-07 04:15:00,226.224,226.324,226.159,226.321,696399999.0
2006-12-07 04:30:00,226.349,226.408,226.275,226.279,715900001.0
2006-12-07 04:45:00,226.323,226.356,226.246,226.352,846900002.0
2006-12-07 05:00:00,226.37,226.383,226.274,226.34,771200000.0
2006-12-07 05:15:00,226.353,226.402,226.293,226.389,735499999.0
2006-12-07 05:30:00,226.392,226.406,226.294,226.361,769700001.0
2006-12-07 05:45:00,226.348,226.378,226.298,226.306,716900001.0
2006-12-07 06:00:00,226.292,226.364,226.199,226.232,694500000.0
2006-12-07 06:15:00,226.22,226.268,226.159,226.263,613800000.0
2006-12-07 06:30:00,226.228,226.228,226.05,226.098,671500000.0
2006-12-07 06:45:00,226.104,226.171,226.092,226.145,779199996.0
2006-12-07 07:00:00,226.132,226.342,226.132,226.32,702500001.0
2006-12-07 07:15:00,226.312,226.375,226.155,226.206,757400000.0
2006-12-07 07:30:00,226.196,226.223,226.095,226.107,707899998.0
2006-12-07 07:45:00,226.127,226.287,226.111,226.277,876200000.0
2006-12-07 08:00:00,226.289,226.293,226.118,226.14,764600003.0
2006-12-07 08:15:00,226.134,226.192,226.058,226.103,678700002.0
2006-12-07 08:30:00,226.087,226.266,226.076,226.237,861399998.0
2006-12-07 08:45:00,226.215,226.255,226.145,226.235,756299999.0
2006-12-07 09:00:00,226.238,226.328,226.183,226.295,717500000.0
2006-12-07 09:15:00,226.276,226.35,226.241,226.277,752299997.0
2006-12-07 09:30:00,226.285,226.289,226.073,226.1,819200000.0
2006-12-07 09:45:00,226.111,226.171,226.021,226.053,673900001.0
2006-12-07 10:00:00,226.075,226.202,226.068,226.12,749699998.0
2006-12-07 10:15:00,226.14,226.272,226.073,226.251,841900003.0
2006-12-07 10:30:00,226.246,226.368,226.188,226.295,878099998.0
2006-12-07 10:45:00,226.313,226.315,226.183,226.263,665799999.0
2006-12-07 11:00:00,226.255,226.368,226.226,226.366,806600000.0
2006-12-07 11:15:00,226.362,226.385,226.232,226.243,742399998.0
2006-12-07 11:30:00,226.246,226.315,226.192,226.271,797200000.0
2006-12-07 11:45:00,226.277,226.327,226.228,226.246,768300004.0
2006-12-07 12:00:00,226.264,226.285,226.126,226.167,807400004.0
2006-12-07 12:15:00,226.144,226.172,226.028,226.13,863600000.0
2006-12-07 12:30:00,226.114,226.155,226.005,226.053,788799999.0
2006-12-07 12:45:00,226.076,226.173,226.039,226.05,862999999.0
2006-12-07 13:00:00,226.031,226.1,225.885,225.941,702299999.0
2006-12-07 13:15:00,225.945,226.09,225.914,226.047,846099999.0
2006-12-07 13:30:00,226.064,226.126,226.013,226.104,831300000.0
2006-12-07 13:45:00,226.091,226.252,226.042,226.075,729700001.0
2006-12-07 14:00:00,226.054,226.085,225.901,225.934,735000003.0
2006-12-07 14:15:00,225.954,226.111,225.927,226.087,740699995.0
2006-12-07 14:30:00,226.068,226.217,226.068,226.183,693800000.0
2006-12-07 14:45:00,226.159,226.266,226.147,226.184,718300000.0
2006-12-07 15:00:00,226.201,226.231,226.015,226.056,727499999.0
2006-12-07 15:15:00,226.064,226.135,226.003,226.07,721200001.0
2006-12-07 15:30:00,226.066,226.288,226.048,226.17,774900000.0
2006-12-07 15:45:00,226.168,226.232,226.139,226.149,722200000.0
2006-12-07 16:00:00,226.167,226.167,225.978,226.047,773599994.0
2006-12-07 16:15:00,226.059,226.147,226.0,226.082,680600000.0
2006-12-07 16:30:00,226.058,226.126,225.997,226.027,780300001.0
2006-12-07 16:45:00,226.022,226.173,226.022,226.138,943300001.0
2006-12-07 17:00:00,226.135,226.159,226.071,226.076,767700001.0
2006-12-07 17:15:00,226.073,226.13,226.003,226.113,885400000.0
2006-12-07 17:30:00,226.101,226.113,226.012,226.072,686800001.0
2006-12-07 17:45:00,226.094,226.163,226.06,226.162,661200001.0
2006-12-07 18:00:00,226.183,226.197,225.946,225.982,7814300007.0
2006-12-07 18:15:00,225.99,226.072,225.915,225.995,7426700004.0
2006-12-07 18:30:00,226.007,226.025,225.927,225.945,4534499997.0
2006-12-07 18:45:00,225.942,225.982,225.859,225.952,3045700003.0
2006-12-07 19:00:00,225.942,225.991,225.862,225.976,3008299999.0
2006-12-07 19:15:00,225.99,226.025,225.95,226.003,2917299997.0
2006-12-07 19:30:00,225.987,226.151,225.966,226.073,3216900000.0
2006-12-07 19:45:00,226.078,226.125,225.985,226.005,2220700000.0
2006-12-07 20:00:00,226.037,226.113,225.977,226.105,2684299993.0
2006-12-07 20:15:00,226.109,226.167,225.981,226.039,3172199998.0
2006-12-07 20:30:00,226.042,226.141,226.006,226.113,4023499995.0
2006-12-07 20:45:00,226.097,226.184,226.082,226.138,3852899996.0
2006-12-07 21:00:00,226.132,226.181,226.063,226.076,2948200000.0
2006-12-07 21:15:00,226.12,226.161,226.079,226.1,2740499998.0
2006-12-07 21:30:00,226.103,226.187,226.035,226.093,1394199996.0
2006-12-07 21:45:00,226.102,226.195,226.042,226.153,1270299999.0
2006-12-07 22:00:00,226.144,226.188,226.086,226.15,1443099997.0
2006-12-07 22:15:00,226.156,226.201,226.073,226.127,1433700001.0
2006-12-07 22:30:00,226.123,226.201,226.08,226.159,1426600000.0
2006-12-07 22:45:00,226.166,226.222,226.112,226.19,1091299997.0
2006-12-07 23:00:00,226.188,226.245,226.134,226.202,855300001.0
2006-12-07 23:15:00,226.211,226.296,226.155,226.155,755600000.0
2006-12-07 23:30:00,226.196,226.293,226.138,226.215,687000002.0
2006-12-07 23:45:00,226.215,226.256,226.142,226.215,774499997.0
2006-12-08 00:00:00,226.24,226.269,226.128,226.2,834099998.0
2006-12-08 00:15:00,226.205,226.255,226.154,226.18,721300001.0
2006-12-08 00:30:00,226.183,226.291,226.159,226.209,778400000.0
2006-12-08 00:45:00,226.232,226.252,226.139,226.165,688900002.0
2006-12-08 01:00:00,226.176,226.218,226.04,226.125,768699999.0
2006-12-08 01:15:00,226.142,226.24,226.108,226.172,714099999.0
2006-12-08 01:30:00,226.202,226.252,226.123,226.196,756200000.0
2006-12-08 01:45:00,226.194,226.283,225.98,225.98,825500000.0
2006-12-08 02:00:00,225.993,226.089,225.94,226.033,767600000.0
2006-12-08 02:15:00,226.025,226.186,226.008,226.09,651800001.0
2006-12-08 02:30:00,226.117,226.191,226.09,226.148,846900001.0
2006-12-08 02:45:00,226.119,226.171,226.085,226.156,706600002.0
2006-12-08 03:00:00,226.149,226.183,226.074,226.167,690399999.0
2006-12-08 03:15:00,226.141,226.197,226.061,226.076,807400001.0
2006-12-08 03:30:00,226.057,226.106,226.015,226.042,702700001.0
2006-12-08 03:45:00,226.093,226.135,226.012,226.034,707799997.0
2006-12-08 04:00:00,226.026,226.169,225.981,226.1,744900001.0
2006-12-08 04:15:00,226.124,226.124,226.038,226.089,725600004.0
2006-12-08 04:30:00,226.097,226.179,226.028,226.162,706200000.0
2006-12-08 04:45:00,226.134,226.185,226.081,226.139,657200002.0
2006-12-08 05:00:00,226.141,226.237,226.111,226.236,712000000.0
2006-12-08 05:15:00,226.213,226.254,226.167,226.245,755700001.0
2006-12-08 05:30:00,226.264,226.267,226.159,226.176,770300001.0
2006-12-08 05:45:00,226.178,226.242,226.124,226.147,699599995.0
2006-12-08 06:00:00,226.169,226.195,226.113,226.163,808199999.0
2006-12-08 06:15:00,226.149,226.188,226.067,226.17,650000000.0
2006-12-08 06:30:00,226.182,226.183,226.092,226.154,837900002.0
2006-12-08 06:45:00,226.148,226.201,226.03,226.089,745900000.0
2006-12-08 07:00:00,226.133,226.351,226.133,226.188,682100000.0
2006-12-08 07:15:00,226.204,226.205,226.064,226.146,828300004.0
2006-12-08 07:30:00,226.132,226.148,226.047,226.136,626200000.0
2006-12-08 07:45:00,226.135,226.179,226.039,226.067,705400001.0
2006-12-08 08:00:00,226.047,226.135,225.973,226.124,641199999.0
2006-12-08 08:15:00,226.156,226.227,226.083,226.168,673200002.0
2006-12-08 08:30:00,226.142,226.225,226.121,226.179,755800003.0
2006-12-08 08:45:00,226.208,226.264,226.091,226.112,777200000.0
2006-12-08 09:00:00,226.108,226.133,226.038,226.133,697599996.0
2006-12-08 09:15:00,226.148,226.211,226.052,226.117,888300002.0
2006-12-08 09:30:00,226.109,226.239,226.004,226.22,608200001.0
2006-12-08 09:45:00,226.21,226.246,226.16,226.201,651000000.0
2006-12-08 10:00:00,226.186,226.261,226.163,226.225,647300002.0
2006-12-08 10:15:00,226.234,226.257,226.163,226.186,816300001.0
2006-12-08 10:30:00,226.186,226.292,226.158,226.262,825900000.0
2006-12-08 10:45:00,226.253,226.325,226.167,226.318,743199997.0
2006-12-08 11:00:00,226.318,226.318,226.157,226.218,609100002.0
2006-12-08 11:15:00,226.203,226.271,226.074,226.115,677300001.0
2006-12-08 11:30:00,226.119,226.231,226.073,226.073,762199999.0
2006-12-08 11:45:00,226.068,226.559,226.068,226.362,841900000.0
2006-12-08 12:00:00,226.394,226.686,226.394,226.56,683899998.0
2006-12-08 12:15:00,226.556,226.638,226.482,226.482,793399999.0
2006-12-08 12:30:00,226.49,226.526,226.408,226.412,748099998.0
2006-12-08 12:45:00,226.47,226.548,226.387,226.52,765100001.0
2006-12-08 13:00:00,226.517,226.617,226.406,226.406,820000001.0
2006-12-08 13:15:00,226.405,226.524,226.378,226.507,807200002.0
2006-12-08 13:30:00,226.502,226.572,226.43,226.56,649799997.0
2006-12-08 13:45:00,226.548,226.553,226.372,226.472,766200004.0
2006-12-08 14:00:00,226.445,226.484,226.318,226.419,630099999.0
2006-12-08 14:15:00,226.414,226.459,226.316,226.362,813900000.0
2006-12-08 14:30:00,226.354,226.445,226.289,226.424,797800002.0
2006-12-08 14:45:00,226.42,226.483,226.37,226.41,728300000.0
2006-12-08 15:00:00,226.416,226.512,226.398,226.49,750900002.0
2006-12-08 15:15:00,226.492,226.643,226.299,226.389,694200001.0
2006-12-08 15:30:00,226.158,226.493,226.002,226.282,657999999.0
2006-12-08 15:45:00,226.235,226.594,226.23,226.487,707800003.0
2006-12-08 16:00:00,226.476,226.636,226.469,226.491,692900002.0
2006-12-08 16:15:00,226.498,226.587,226.385,226.511,766299999.0
2006-12-08 16:30:00,226.51,226.576,226.441,226.576,843199997.0
2006-12-08 16:45:00,226.575,226.643,226.483,226.622,903199999.0
2006-12-08 17:00:00,226.557,226.682,226.518,226.638,764500002.0
2006-12-08 17:15:00,226.663,227.042,226.663,226.928,616700001.0
2006-12-08 17:30:00,226.955,227.145,226.894,227.042,850400000.0
2006-12-08 17:45:00,227.055,227.167,227.018,227.077,746200000.0
2006-12-08 18:00:00,227.105,227.196,227.025,227.168,7806599998.0
2006-12-08 18:15:00,227.179,227.31,227.112,227.206,7618900004.0
2006-12-08 18:30:00,227.218,227.417,227.171,227.303,4818800003.0
2006-12-08 18:45:00,227.336,227.499,227.084,227.322,2902500008.0
2006-12-08 19:00:00,227.305,227.715,227.288,227.587,2853200003.0
2006-12-08 19:15:00,227.567,227.65,227.456,227.511,2962100002.0
2006-12-08 19:30:00,227.502,227.654,227.424,227.595,3139000004.0
2006-12-08 19:45:00,227.606,227.641,227.502,227.522,2166400000.0
2006-12-08 20:00:00,227.538,227.59,227.409,227.409,2768900004.0
2006-12-08 20:15:00,227.46,227.485,227.246,227.281,3628799996.0
2006-12-08 20:30:00,227.278,227.364,227.209,227.345,3993600011.0
2006-12-08 20:45:00,227.361,227.388,227.257,227.354,4042500003.0
2006-12-08 21:00:00,227.36,227.43,227.282,227.395,3131500002.0
2006-12-08 21:15:00,227.398,227.458,227.297,227.354,3001600001.0
2006-12-08 21:30:00,227.383,227.454,227.338,227.373,1474399995.0
2006-12-08 21:45:00,227.375,227.411,227.275,227.328,1270300005.0
2006-12-08 22:00:00,227.318,227.351,227.177,227.336,1529800000.0
2006-12-08 22:15:00,227.384,227.396,227.27,227.347,1368700003.0
2006-12-08 22:30:00,227.37,227.459,227.332,227.38,1397500001.0
2006-12-08 22:45:00,227.383,227.466,227.182,227.201,1077300002.0
2006-12-08 23:00:00,227.201,227.393,227.113,227.357,696400002.0
2006-12-08 23:15:00,227.363,227.441,227.247,227.288,716600003.0
2006-12-08 23:30:00,227.286,227.552,227.267,227.544,696500005.0
2006-12-08 23:45:00,227.557,227.584,227.243,227.341,897800005.0
2006-12-11 00:00:00,227.193,227.242,227.031,227.16,861000003.0
2006-12-11 00:15:00,227.155,227.245,227.083,227.103,790600000.0
2006-12-11 00:30:00,227.09,227.17,227.08,227.16,619900001.0
2006-12-11 00:45:00,227.175,227.242,227.096,227.232,719799999.0
2006-12-11 01:00:00,227.236,227.267,227.093,227.183,724300000.0
2006-12-11 01:15:00,227.2,227.204,227.001,227.025,779100000.0
2006-12-11 01:30:00,227.027,227.137,227.011,227.137,794500001.0
2006-12-11 01:45:00,227.144,227.197,227.064,227.111,806700001.0
2006-12-11 02:00:00,227.06,227.264,227.024,227.122,637500000.0
2006-12-11 02:15:00,227.116,227.165,226.975,226.995,742600002.0
2006-12-11 02:30:00,226.994,227.061,226.937,226.995,691399999.0
2006-12-11 02:45:00,226.975,227.111,226.951,227.101,735599998.0
2006-12-11 03:00:00,227.096,227.122,227.002,227.079,703100004.0
2006-12-11 03:15:00,227.098,227.564,227.098,227.404,762299997.0
2006-12-11 03:30:00,227.385,227.462,227.364,227.39,759100001.0
2006-12-11 03:45:00,227.402,227.59,227.393,227.488,781800001.0
2006-12-11 04:00:00,227.479,227.482,227.29,227.423,849700000.0
2006-12-11 04:15:00,227.444,227.454,227.3,227.357,694899999.0
2006-12-11 04:30:00,227.346,227.347,227.208,227.229,687599998.0
2006-12-11 04:45:00,227.231,227.334,227.136,227.316,661300001.0
2006-12-11 05:00:00,227.33,227.391,227.292,227.373,717900002.0
2006-12-11 05:15:00,227.356,227.502,227.304,227.502,851900002.0
2006-12-11 05:30:00,227.513,227.542,227.432,227.536,738700000.0
2006-12-11 05:45:00,227.531,227.614,227.465,227.481,701799999.0
2006-12-11 06:00:00,227.481,227.539,227.429,227.517,721400001.0
2006-12-11 06:15:00,227.527,227.608,227.404,227.517,732200002.0
2006-12-11 06:30:00,227.523,227.584,227.457,227.496,729199999.0
2006-12-11 06:45:00,227.489,227.55,227.422,227.499,830600000.0
2006-12-11 07:00:00,227.476,227.589,227.468,227.576,814600003.0
2006-12-11 07:15:00,227.562,227.6,227.513,227.573,674400002.0
2006-12-11 07:30:00,227.549,227.593,227.441,227.475,772800001.0
2006-12-11 07:45:00,227.511,227.535,227.454,227.53,863799996.0
2006-12-11 08:00:00,227.499,227.687,227.482,227.681,727800000.0
2006-12-11 08:15:00,227.671,227.71,227.652,227.692,710100002.0
2006-12-11 08:30:00,227.697,227.814,227.582,227.758,880600000.0
2006-12-11 08:45:00,227.772,227.985,227.772,227.938,800100001.0
2006-12-11 09:00:00,227.952,227.984,227.826,227.928,697000002.0
2006-12-11 09:15:00,227.959,227.975,227.837,227.842,665500000.0
2006-12-11 09:30:00,227.837,227.913,227.804,227.913,718400000.0
2006-12-11 09:45:00,227.919,228.023,227.861,227.895,735299999.0
2006-12-11 10:00:00,227.925,228.018,227.83,228.0,704699999.0
2006-12-11 10:15:00,228.017,228.045,227.91,227.997,767200002.0
2006-12-11 10:30:00,227.994,228.084,227.95,227.991,759300001.0
2006-12-11 10:45:00,227.999,228.041,227.89,228.041,813500001.0
2006-12-11 11:00:00,228.054,228.093,227.94,228.063,703100001.0
2006-12-11 11:15:00,228.059,228.303,228.037,228.214,691700002.0
2006-12-11 11:30:00,228.219,228.381,228.175,228.195,755199999.0
2006-12-11 11:45:00,228.19,228.351,228.129,228.166,751499999.0
2006-12-11 12:00:00,228.169,228.174,227.944,228.038,760500000.0
2006-12-11 12:15:00,228.04,228.076,227.876,227.944,785000000.0
2006-12-11 12:30:00,227.924,228.037,227.794,227.975,770800001.0
2006-12-11 12:45:00,227.96,228.012,227.885,227.939,777200002.0
2006-12-11 13:00:00,227.926,228.015,227.904,227.96,807299999.0
2006-12-11 13:15:00,227.983,228.136,227.942,228.11,710599999.0
2006-12-11 13:30:00,228.102,228.164,228.047,228.108,867000002.0
2006-12-11 13:45:00,228.077,228.106,228.006,228.035,713699998.0
2006-12-11 14:00:00,228.025,228.08,227.902,228.008,727400003.0
2006-12-11 14:15:00,228.019,228.146,227.98,228.142,858700001.0
2006-12-11 14:30:00,228.127,228.286,228.117,228.286,853199999.0
2006-12-11 14:45:00,228.286,228.371,228.254,228.316,768000002.0
2006-12-11 15:00:00,228.309,228.313,228.167,228.201,848300002.0
2006-12-11 15:15:00,228.195,228.36,228.172,228.31,886500005.0
2006-12-11 15:30:00,228.308,228.331,228.207,228.279,702500000.0
2006-12-11 15:45:00,228.284,228.306,228.19,228.258,687800000.0
2006-12-11 16:00:00,228.261,228.411,228.215,228.292,672599999.0
2006-12-11 16:15:00,228.285,228.36,228.201,228.355,824100002.0
2006-12-11 16:30:00,228.342,228.389,228.282,228.355,910400004.0
2006-12-11 16:45:00,228.311,228.457,228.306,228.457,804000001.0
2006-12-11 17:00:00,228.451,228.568,228.374,228.544,743600000.0
2006-12-11 17:15:00,228.542,228.615,228.488,228.605,779199998.0
2006-12-11 17:30:00,228.603,228.676,228.589,228.61,869100001.0
2006-12-11 17:45:00,228.624,228.69,228.583,228.662,618299999.0
2006-12-11 18:00:00,228.68,228.716,228.5,228.538,7735200000.0
2006-12-11 18:15:00,228.552,228.682,228.526,228.682,7994900003.0
2006-12-11 18:30:00,228.676,228.683,228.564,228.61,4454100004.0
2006-12-11 18:45:00,228.61,228.782,228.61,228.752,3274699999.0
2006-12-11 19:00:00,228.75,228.817,228.616,228.747,3058900010.0
2006-12-11 19:15:00,228.76,228.807,228.703,228.795,2935099992.0
2006-12-11 19:30:00,228.79,228.815,228.63,228.701,3329000004.0
2006-12-11 19:45:00,228.703,228.746,228.631,228.651,2536399997.0
2006-12-11 20:00:00,228.65,228.707,228.553,228.688,2805599998.0
2006-12-11 20:15:00,228.707,228.741,228.614,228.724,3527800006.0
2006-12-11 20:30:00,228.705,228.782,228.636,228.71,4116300000.0
2006-12-11 20:45:00,228.708,228.828,228.708,228.807,3793899999.0
2006-12-11 21:00:00,228.801,228.831,228.695,228.729,2793400001.0
2006-12-11 21:15:00,228.717,228.786,228.665,228.778,2844300001.0
2006-12-11 21:30:00,228.77,228.873,228.714,228.841,1406200000.0
2006-12-11 21:45:00,228.835,228.895,228.757,228.836,1326200004.0
2006-12-11 22:00:00,228.828,228.897,228.76,228.828,1516399997.0
2006-12-11 22:15:00,228.837,228.859,228.763,228.83,1388099997.0
2006-12-11 22:30:00,228.836,228.846,228.733,228.733,1476999998.0
2006-12-11 22:45:00,228.813,228.911,228.762,228.884,1099300002.0
2006-12-11 23:00:00,228.845,228.9,228.786,228.827,746600000.0
2006-12-11 23:15:00,228.828,228.908,228.796,228.875,666600002.0
2006-12-11 23:30:00,228.888,228.924,228.799,228.806,678700000.0
2006-12-11 23:45:00,228.854,229.032,228.827,229.032,765700002.0
2006-12-12 00:00:00,229.017,229.017,228.895,228.901,757700002.0
2006-12-12 00:15:00,228.912,228.952,228.76,228.859,781600000.0
2006-12-12 00:30:00,228.864,228.882,228.786,228.81,668899998.0
2006-12-12 00:45:00,228.804,228.86,228.763,228.817,744800000.0
2006-12-12 01:00:00,228.796,228.877,228.751,228.827,768600000.0
2006-12-12 01:15:00,228.835,228.949,228.835,228.88,796000002.0
2006-12-12 01:30:00,228.855,228.917,228.778,228.894,633500000.0
2006-12-12 01:45:00,228.897,228.945,228.798,228.825,735200000.0
2006-12-12 02:00:00,228.802,228.962,228.78,228.898,755399997.0
2006-12-12 02:15:00,228.897,229.008,228.84,228.931,740900001.0
2006-12-12 02:30:00,228.903,228.969,228.87,228.94,835999998.0
2006-12-12 02:45:00,228.899,228.943,228.835,228.86,733200002.0
2006-12-12 03:00:00,228.835,229.157,228.835,229.137,666600000.0
2006-12-12 03:15:00,229.124,229.124,228.844,228.91,750000003.0
2006-12-12 03:30:00,228.905,228.944,228.857,228.915,779400002.0
2006-12-12 03:45:00,228.952,229.009,228.867,228.994,762000002.0
2006-12-12 04:00:00,228.976,228.983,228.85,228.914,732499997.0
2006-12-12 04:15:00,228.921,228.946,228.835,228.889,765600000.0
2006-12-12 04:30:00,228.886,228.947,228.844,228.88,681400000.0
2006-12-12 04:45:00,228.88,229.07,228.84,229.03,845699997.0
2006-12-12 05:00:00,229.039,229.068,228.921,228.921,870100000.0
2006-12-12 05:15:00,228.961,229.038,228.91,228.992,701400001.0
2006-12-12 05:30:00,229.02,229.056,228.947,229.038,781799997.0
2006-12-12 05:45:00,229.042,229.114,229.001,229.041,848399998.0
2006-12-12 06:00:00,229.039,229.233,229.039,229.2,780900005.0
2006-12-12 06:15:00,229.184,229.264,229.136,229.223,754800002.0
2006-12-12 06:30:00,229.214,229.254,229.119,229.164,769100003.0
2006-12-12 06:45:00,229.156,229.156,229.03,229.085,880999999.0
2006-12-12 07:00:00,229.081,229.214,229.063,229.213,713300003.0
2006-12-12 07:15:00,229.2,229.2,229.114,229.159,807799999.0
2006-12-12 07:30:00,229.149,229.171,229.048,229.11,751400002.0
2006-12-12 07:45:00,229.124,229.245,229.065,229.238,763599999.0
2006-12-12 08:00:00,229.264,229.445,229.244,229.399,665300000.0
2006-12-12 08:15:00,229.388,229.394,229.29,229.347,752900001.0
2006-12-12 08:30:00,229.329,229.361,229.273,229.345,752500002.0
2006-12-12 08:45:00,229.346,229.393,229.261,229.282,734300000.0
2006-12-12 09:00:00,229.261,229.331,229.192,229.217,769400002.0
2006-12-12 09:15:00,229.229,229.295,229.187,229.237,714800002.0
2006-12-12 09:30:00,229.257,229.294,229.194,229.221,696499998.0
2006-12-12 09:45:00,229.219,229.236,228.772,228.826,833400000.0
2006-12-12 10:00:00,228.824,228.877,228.778,228.81,695000001.0
2006-12-12 10:15:00,228.813,228.926,228.747,228.911,882600001.0
2006-12-12 10:30:00,228.901,229.003,228.89,228.984,651799999.0
2006-12-12 10:45:00,228.988,229.04,228.888,228.919,719299998.0
2006-12-12 11:00:00,228.926,228.926,228.757,228.899,655400003.0
2006-12-12 11:15:00,228.886,229.026,228.863,228.975,689500000.0
2006-12-12 11:30:00,228.989,229.356,228.989,229.253,862900004.0
2006-12-12 11:45:00,229.273,229.302,229.142,229.192,782300002.0
2006-12-12 12:00:00,229.246,229.389,229.22,229.26,750200005.0
2006-12-12 12:15:00,229.255,229.329,229.154,229.298,787699999.0
2006-12-12 12:30:00,229.291,229.352,229.229,229.35,739800003.0
2006-12-12 12:45:00,229.341,229.386,229.236,229.26,790100000.0
2006-12-12 13:00:00,229.232,229.337,229.202,229.238,645599999.0
2006-12-12 13:15:00,229.269,229.375,229.187,229.337,718599998.0
2006-12-12 13:30:00,229.327,229.38,229.264,229.369,817800005.0
2006-12-12 13:45:00,229.362,229.559,229.362,229.559,761200002.0
2006-12-12 14:00:00,229.565,229.755,229.514,229.531,727199999.0
2006-12-12 14:15:00,229.543,229.599,229.481,229.548,728600000.0
2006-12-12 14:30:00,229.535,229.638,229.52,229.603,837100002.0
2006-12-12 14:45:00,229.61,229.66,229.497,229.566,894600001.0
2006-12-12 15:00:00,229.587,229.685,229.566,229.626,709900000.0
2006-12-12 15:15:00,229.616,229.689,229.559,229.602,682599997.0
2006-12-12 15:30:00,229.505,229.764,229.405,229.735,775599998.0
2006-12-12 15:45:00,229.739,229.883,229.699,229.737,781500002.0
2006-12-12 16:00:00,229.729,229.87,229.691,229.828,700999999.0
2006-12-12 16:15:00,229.847,229.874,229.754,229.786,811699997.0
2006-12-12 16:30:00,229.762,230.016,229.762,229.885,801599998.0
2006-12-12 16:45:00,229.864,230.023,229.841,230.023,928300001.0
2006-12-12 17:00:00,230.044,230.069,229.973,230.028,785800001.0
2006-12-12 17:15:00,230.02,230.063,229.963,229.992,888600001.0
2006-12-12 17:30:00,229.997,230.078,229.973,230.06,688300001.0
2006-12-12 17:45:00,230.059,230.254,230.007,230.204,704600001.0
2006-12-12 18:00:00,230.207,230.278,230.13,230.173,8225000011.0
2006-12-12 18:15:00,230.18,230.227,230.125,230.211,7477699987.0
2006-12-12 18:30:00,230.206,230.244,230.075,230.112,4463100004.0
2006-12-12 18:45:00,230.121,230.248,230.121,230.235,2991000000.0
2006-12-12 19:00:00,230.214,230.237,230.077,230.192,2910600001.0
2006-12-12 19:15:00,230.207,230.291,230.153,230.217,2942400006.0
2006-12-12 19:30:00,230.219,230.252,230.107,230.107,3190599995.0
2006-12-12 19:45:00,230.115,230.142,230.007,230.04,2467100001.0
2006-12-12 20:00:00,230.041,230.075,229.964,230.055,2777300008.0
2006-12-12 20:15:00,230.052,230.132,230.015,230.122,3670000004.0
2006-12-12 20:30:00,230.125,230.184,230.076,230.123,4229500001.0
2006-12-12 20:45:00,230.148,230.177,230.042,230.11,3852700008.0
2006-12-12 21:00:00,230.113,230.113,229.76,229.853,3070999998.0
2006-12-12 21:15:00,229.869,230.144,229.864,230.111,2805299998.0
2006-12-12 21:30:00,230.12,230.236,230.07,230.121,1509500001.0
2006-12-12 21:45:00,230.142,230.236,230.121,230.236,1395699999.0
2006-12-12 22:00:00,230.23,230.309,230.138,230.143,1449400002.0
2006-12-12 22:15:00,230.135,230.166,230.003,230.095,1466200000.0
2006-12-12 22:30:00,230.106,230.197,230.095,230.101,1437199996.0
2006-12-12 22:45:00,230.118,230.141,230.019,230.114,1063299996.0
2006-12-12 23:00:00,230.07,230.114,229.994,230.083,830900000.0
2006-12-12 23:15:00,230.092,230.157,230.064,230.136,697300000.0
2006-12-12 23:30:00,230.136,230.175,230.049,230.143,809500001.0
2006-12-12 23:45:00,230.123,230.186,230.071,230.161,790300001.0
2006-12-13 00:00:00,230.15,230.208,230.068,230.145,870199998.0
2006-12-13 00:15:00,230.144,230.187,230.034,230.103,929600001.0
2006-12-13 00:30:00,230.121,230.173,230.018,230.07,681100000.0
2006-12-13 00:45:00,230.079,230.139,229.97,229.97,719899999.0
2006-12-13 01:00:00,229.99,230.07,229.912,230.007,796200001.0
2006-12-13 01:15:00,230.037,230.071,229.973,230.045,673200001.0
2006-12-13 01:30:00,230.054,230.069,229.972,230.047,774400002.0
2006-12-13 01:45:00,230.057,230.092,230.0,230.003,759999999.0
2006-12-13 02:00:00,229.986,230.125,229.976,230.091,705900001.0
2006-12-13 02:15:00,230.078,230.189,230.044,230.145,637300002.0
2006-12-13 02:30:00,230.143,230.201,230.096,230.197,734100002.0
2006-12-13 02:45:00,230.184,230.31,230.147,230.31,843400000.0
2006-12-13 03:00:00,230.297,230.337,230.213,230.226,756299996.0
2006-12-13 03:15:00,230.242,230.396,230.207,230.367,733900001.0
2006-12-13 03:30:00,230.352,230.454,230.287,230.451,767399999.0
2006-12-13 03:45:00,230.466,230.529,230.429,230.468,659799999.0
2006-12-13 04:00:00,230.47,230.502,230.371,230.464,748799998.0
2006-12-13 04:15:00,230.465,230.506,230.289,230.315,808599998.0
2006-12-13 04:30:00,230.321,230.475,230.298,230.42,650500000.0
2006-12-13 04:45:00,230.405,230.552,230.394,230.501,754100000.0
2006-12-13 05:00:00,230.507,230.52,230.431,230.476,829499997.0
2006-12-13 05:15:00,230.479,230.515,230.382,230.49,792899999.0
2006-12-13 05:30:00,230.506,230.553,230.448,230.456,644000000.0
2006-12-13 05:45:00,230.502,230.52,230.399,230.472,737699998.0
2006-12-13 06:00:00,230.492,230.493,230.397,230.448,770100002.0
2006-12-13 06:15:00,230.452,230.504,230.433,230.49,799200001.0
2006-12-13 06:30:00,230.478,230.515,230.399,230.412,683499998.0
2006-12-13 06:45:00,230.43,230.495,230.407,230.459,712100001.0
2006-12-13 07:00:00,230.479,230.54,230.448,230.54,723799997.0
2006-12-13 07:15:00,230.575,230.613,230.458,230.491,730300003.0
2006-12-13 07:30:00,230.511,230.532,230.428,230.466,825100002.0
2006-12-13 07:45:00,230.476,230.507,230.409,230.481,748800004.0
2006-12-13 08:00:00,230.501,230.504,230.382,230.43,686599997.0
2006-12-13 08:15:00,230.411,230.501,230.329,230.5,765899999.0
2006-12-13 08:30:00,230.501,230.506,230.363,230.401,737700001.0
2006-12-13 08:45:00,230.4,230.433,230.332,230.387,753000001.0
2006-12-13 09:00:00,230.375,230.441,230.306,230.395,784500001.0
2006-12-13 09:15:00,230.391,230.407,230.293,230.36,771899998.0
2006-12-13 09:30:00,230.338,230.45,230.331,230.443,738700001.0
2006-12-13 09:45:00,230.446,230.512,230.36,230.416,647499999.0
2006-12-13 10:00:00,230.413,230.454,230.348,230.381,702099998.0
2006-12-13 10:15:00,230.368,230.475,230.312,230.406,689500000.0
2006-12-13 10:30:00,230.418,230.442,230.275,230.432,837300003.0
2006-12-13 10:45:00,230.448,230.544,230.309,230.317,742999999.0
2006-12-13 11:00:00,230.317,230.497,230.29,230.469,689400001.0
2006-12-13 11:15:00,230.514,230.589,230.429,230.549,703100000.0
2006-12-13 11:30:00,230.575,230.832,230.575,230.598,674299999.0
2006-12-13 11:45:00,230.622,230.75,230.614,230.684,785699999.0
2006-12-13 12:00:00,230.704,230.752,230.629,230.672,795900004.0
2006-12-13 12:15:00,230.672,230.779,230.64,230.659,872200000.0
2006-12-13 12:30:00,230.665,230.79,230.649,230.757,767600001.0
2006-12-13 12:45:00,230.747,230.835,230.682,230.835,668300000.0
2006-12-13 13:00:00,230.851,230.939,230.847,230.908,742700003.0
2006-12-13 13:15:00,230.914,230.972,230.788,230.812,936000004.0
2006-12-13 13:30:00,230.802,230.853,230.763,230.85,884400001.0
2006-12-13 13:45:00,230.842,230.863,230.769,230.822,738300001.0
2006-12-13 14:00:00,230.808,230.92,230.784,230.873,931000001.0
2006-12-13 14:15:00,230.876,230.946,230.817,230.933,740700000.0
2006-12-13 14:30:00,230.914,230.943,230.822,230.888,611899999.0
2006-12-13 14:45:00,230.878,230.89,230.758,230.833,856299995.0
2006-12-13 15:00:00,230.842,230.875,230.787,230.847,632400000.0
2006-12-13 15:15:00,230.837,230.888,230.689,230.774,741400002.0
2006-12-13 15:30:00,230.75,230.834,230.49,230.658,783200002.0
2006-12-13 15:45:00,230.677,230.726,230.531,230.668,788200000.0
2006-12-13 16:00:00,230.677,230.712,230.556,230.561,675700002.0
2006-12-13 16:15:00,230.562,230.594,230.436,230.461,821599999.0
2006-12-13 16:30:00,230.444,230.456,230.182,230.265,704599997.0
2006-12-13 16:45:00,230.246,230.373,230.202,230.249,997699998.0
2006-12-13 17:00:00,230.275,230.607,230.272,230.598,749799999.0
2006-12-13 17:15:00,230.619,230.643,230.463,230.49,712800002.0
2006-12-13 17:30:00,230.496,230.606,230.467,230.561,887299995.0
2006-12-13 17:45:00,230.547,230.72,230.515,230.623,719199999.0
2006-12-13 18:00:00,230.639,230.801,230.605,230.78,8260099998.0
2006-12-13 18:15:00,230.784,230.815,230.691,230.741,7499499997.0
2006-12-13 18:30:00,230.725,230.84,230.678,230.813,4496999992.0
2006-12-13 18:45:00,230.808,230.87,230.73,230.845,2959399997.0
2006-12-13 19:00:00,230.84,230.913,230.816,230.838,2953799999.0
2006-12-13 19:15:00,230.833,230.948,230.812,230.91,3170300003.0
2006-12-13 19:30:00,230.885,230.99,230.798,230.866,3211800004.0
2006-12-13 19:45:00,230.878,230.911,230.799,230.826,2337100003.0
2006-12-13 20:00:00,230.821,230.889,230.656,230.665,2649399998.0
2006-12-13 20:15:00,230.676,230.839,230.633,230.808,3738900008.0
2006-12-13 20:30:00,230.812,230.878,230.771,230.82,4101000001.0
2006-12-13 20:45:00,230.825,230.93,230.754,230.889,4030500001.0
2006-12-13 21:00:00,230.89,230.933,230.841,230.869,2975000009.0
2006-12-13 21:15:00,230.907,230.995,230.856,230.884,3144000011.0
2006-12-13 21:30:00,230.874,231.019,230.857,231.005,1382400002.0
2006-12-13 21:45:00,231.017,231.053,230.919,230.958,1142699998.0
2006-12-13 22:00:00,230.965,231.241,230.929,231.199,1506100000.0
2006-12-13 22:15:00,231.208,231.246,231.032,231.066,1504099998.0
2006-12-13 22:30:00,231.064,231.118,230.96,230.984,1364400000.0
2006-12-13 22:45:00,231.02,231.121,230.959,231.062,1208500003.0
2006-12-13 23:00:00,231.083,231.23,231.071,231.192,748499995.0
2006-12-13 23:15:00,231.209,231.273,231.112,231.232,615400000.0
2006-12-13 23:30:00,231.248,231.307,231.175,231.238,755499999.0
2006-12-13 23:45:00,231.252,231.282,231.156,231.222,810200000.0
2006-12-14 00:00:00,231.217,231.246,231.049,231.101,758900002.0
2006-12-14 00:15:00,231.122,231.21,231.114,231.146,850699995.0
2006-12-14 00:30:00,231.165,231.165,231.0,231.106,702699998.0
2006-12-14 00:45:00,231.102,231.108,230.967,231.0,703300000.0
2006-12-14 01:00:00,230.984,231.049,230.926,230.982,797900001.0
2006-12-14 01:15:00,231.008,231.008,230.921,230.95,869300003.0
2006-12-14 01:30:00,230.97,231.037,230.914,230.941,659700003.0
2006-12-14 01:45:00,230.944,231.022,230.888,230.97,753200000.0
2006-12-14 02:00:00,230.939,231.161,230.939,231.126,822900002.0
2006-12-14 02:15:00,231.137,231.155,230.991,231.007,926599999.0
2006-12-14 02:30:00,231.016,231.054,230.948,231.044,726700003.0
2006-12-14 02:45:00,231.027,231.053,230.963,231.043,804300001.0
2006-12-14 03:00:00,231.032,231.078,230.929,230.982,809500003.0
2006-12-14 03:15:00,231.002,231.042,230.869,230.915,808600001.0
2006-12-14 03:30:00,230.918,230.962,230.821,230.885,696800000.0
2006-12-14 03:45:00,230.875,230.902,230.819,230.902,845999999.0
2006-12-14 04:00:00,230.908,231.04,230.852,231.022,843500001.0
2006-12-14 04:15:00,231.035,231.039,230.934,230.96,785400002.0
2006-12-14 04:30:00,231.037,231.092,230.945,231.021,650599997.0
2006-12-14 04:45:00,231.055,231.081,230.93,230.93,755500003.0
2006-12-14 05:00:00,230.991,231.037,230.958,231.0,783899999.0
2006-12-14 05:15:00,230.983,231.034,230.947,231.013,693400003.0
2006-12-14 05:30:00,231.036,231.063,230.965,231.014,751600000.0
2006-12-14 05:45:00,231.042,231.084,230.997,231.072,801400001.0
2006-12-14 06:00:00,231.072,231.122,231.009,231.085,883100001.0
2006-12-14 06:15:00,231.09,231.215,231.06,231.215,782800003.0
2006-12-14 06:30:00,231.225,231.294,231.153,231.196,694000000.0
2006-12-14 06:45:00,231.201,231.23,231.083,231.174,748400001.0
2006-12-14 07:00:00,231.166,231.206,231.008,231.021,714400003.0
2006-12-14 07:15:00,231.074,231.098,230.955,231.064,822600001.0
2006-12-14 07:30:00,231.08,231.112,230.999,231.027,719200004.0
2006-12-14 07:45:00,231.015,231.074,230.923,230.98,920000000.0
2006-12-14 08:00:00,230.984,231.048,230.916,230.995,654699998.0
2006-12-14 08:15:00,230.974,231.083,230.916,231.081,907600003.0
2006-12-14 08:30:00,231.078,231.089,230.951,230.982,841499997.0
2006-12-14 08:45:00,230.986,231.064,230.92,230.977,787599998.0
2006-12-14 09:00:00,230.976,231.06,230.935,231.037,718200003.0
2006-12-14 09:15:00,231.046,231.099,230.975,230.975,751399998.0
2006-12-14 09:30:00,230.968,231.13,230.968,231.13,730300001.0
2006-12-14 09:45:00,231.111,231.212,231.003,231.165,742800000.0
2006-12-14 10:00:00,231.158,231.355,231.058,231.08,771799997.0
2006-12-14 10:15:00,231.074,231.095,230.903,230.942,812400000.0
2006-12-14 10:30:00,230.955,231.033,230.909,230.96,757500003.0
2006-12-14 10:45:00,230.999,231.057,230.859,231.037,775900002.0
2006-12-14 11:00:00,231.056,231.056,230.887,230.966,635200002.0
2006-12-14 11:15:00,230.964,230.981,230.788,230.788,787200000.0
2006-12-14 11:30:00,230.85,231.059,230.838,230.944,713500004.0
2006-12-14 11:45:00,230.937,230.98,230.819,230.856,798300000.0
2006-12-14 12:00:00,230.861,230.944,230.739,230.883,800399999.0
2006-12-14 12:15:00,230.909,231.036,230.797,231.01,759300005.0
2006-12-14 12:30:00,230.989,231.082,230.947,231.0,703199999.0
2006-12-14 12:45:00,231.007,231.12,230.983,231.12,769900002.0
2006-12-14 13:00:00,231.113,231.113,230.858,230.87,772299998.0
2006-12-14 13:15:00,230.854,231.053,230.851,231.029,891099998.0
2006-12-14 13:30:00,231.028,231.066,230.877,231.012,781499997.0
2006-12-14 13:45:00,231.008,231.026,230.761,230.875,717199997.0
2006-12-14 14:00:00,230.83,230.985,230.83,230.923,884900003.0
2006-12-14 14:15:00,230.921,231.121,230.901,231.059,572399999.0
2006-12-14 14:30:00,231.042,231.066,230.833,230.862,651999998.0
2006-12-14 14:45:00,230.91,230.916,230.78,230.835,694099999.0
2006-12-14 15:00:00,230.835,230.917,230.693,230.853,792399998.0
2006-12-14 15:15:00,230.862,230.875,230.772,230.823,742999997.0
2006-12-14 15:30:00,230.779,230.935,230.707,230.935,682800001.0
2006-12-14 15:45:00,230.937,230.997,230.764,230.777,801800004.0
2006-12-14 16:00:00,230.783,231.052,230.774,231.039,750899997.0
2006-12-14 16:15:00,231.046,231.11,230.977,230.977,778900000.0
2006-12-14 16:30:00,230.962,230.993,230.861,230.916,788400002.0
2006-12-14 16:45:00,230.859,230.997,230.805,230.813,983600000.0
2006-12-14 17:00:00,230.828,231.021,230.807,230.964,855300001.0
2006-12-14 17:15:00,230.992,230.998,230.754,230.783,748500003.0
2006-12-14 17:30:00,230.767,230.919,230.709,230.855,775400000.0
2006-12-14 17:45:00,230.862,230.906,230.794,230.826,683300000.0
2006-12-14 18:00:00,230.83,230.9,230.694,230.778,8285399999.0
2006-12-14 18:15:00,230.78,230.851,230.725,230.756,7575599992.0
2006-12-14 18:30:00,230.765,230.834,230.656,230.736,4377199992.0
2006-12-14 18:45:00,230.75,231.023,230.741,231.023,3056700002.0
2006-12-14 19:00:00,231.021,231.034,230.931,230.995,2865300003.0
2006-12-14 19:15:00,231.001,231.047,230.917,230.98,3108400003.0
2006-12-14 19:30:00,230.978,231.032,230.824,230.83,3446300002.0
2006-12-14 19:45:00,230.82,230.928,230.781,230.815,2552100004.0
2006-12-14 20:00:00,230.864,230.92,230.775,230.903,2711100003.0
2006-12-14 20:15:00,230.897,231.097,230.829,231.071,3497299998.0
2006-12-14 20:30:00,231.083,231.107,230.916,230.996,4098499991.0
2006-12-14 20:45:00,231.018,231.03,230.878,230.897,3946399997.0
2006-12-14 21:00:00,230.894,231.021,230.819,230.99,3024600004.0
2006-12-14 21:15:00,230.993,231.008,230.81,230.894,2925799999.0
2006-12-14 21:30:00,230.898,231.004,230.851,230.977,1408600005.0
2006-12-14 21:45:00,230.982,231.085,230.914,231.085,1221400002.0
2006-12-14 22:00:00,231.072,231.096,230.909,230.909,1316000001.0
2006-12-14 22:15:00,230.959,231.009,230.89,230.997,1436600001.0
2006-12-14 22:30:00,230.989,231.121,230.956,231.033,1486000000.0
2006-12-14 22:45:00,231.022,231.062,230.934,231.03,1041100001.0
2006-12-14 23:00:00,231.066,231.098,230.945,231.002,691500000.0
2006-12-14 23:15:00,230.993,231.11,230.989,231.058,747100000.0
2006-12-14 23:30:00,231.089,231.089,230.922,230.967,709699998.0
2006-12-14 23:45:00,230.972,230.994,230.908,230.944,848400000.0
2006-12-15 00:00:00,230.946,230.99,230.817,230.884,818200000.0
2006-12-15 00:15:00,230.903,230.934,230.848,230.893,678900000.0
2006-12-15 00:30:00,230.879,230.935,230.833,230.9,694000005.0
2006-12-15 00:45:00,230.885,230.992,230.873,230.918,692499999.0
2006-12-15 01:00:00,230.937,231.053,230.914,230.961,744100000.0
2006-12-15 01:15:00,230.982,230.999,230.788,230.877,719099997.0
2006-12-15 01:30:00,230.846,230.955,230.791,230.895,698400001.0
2006-12-15 01:45:00,230.872,231.051,230.801,231.029,836999998.0
2006-12-15 02:00:00,231.076,231.204,230.974,231.203,701100002.0
2006-12-15 02:15:00,231.199,231.337,231.152,231.229,856600002.0
2006-12-15 02:30:00,231.206,231.275,231.105,231.226,788100003.0
2006-12-15 02:45:00,231.213,231.453,231.13,231.363,692100005.0
2006-12-15 03:00:00,231.353,231.353,231.118,231.155,703600003.0
2006-12-15 03:15:00,231.17,231.219,231.122,231.197,834000001.0
2006-12-15 03:30:00,231.177,231.198,231.091,231.139,784200001.0
2006-12-15 03:45:00,231.131,231.152,231.036,231.094,791500001.0
2006-12-15 04:00:00,231.07,231.12,230.985,231.078,889399999.0
2006-12-15 04:15:00,231.082,231.097,230.887,230.963,865099999.0
2006-12-15 04:30:00,231.0,231.1,230.95,231.052,632300003.0
2006-12-15 04:45:00,231.033,231.118,230.995,231.1,869900004.0
2006-12-15 05:00:00,231.079,231.139,231.043,231.119,871200004.0
2006-12-15 05:15:00,231.125,231.206,231.093,231.194,778500001.0
2006-12-15 05:30:00,231.228,231.228,231.063,231.118,781100000.0
2006-12-15 05:45:00,231.124,231.138,231.017,231.103,781900000.0
2006-12-15 06:00:00,231.097,231.155,230.985,230.992,743000003.0
2006-12-15 06:15:00,230.996,231.166,230.992,231.102,832699999.0
2006-12-15 06:30:00,231.095,231.121,231.034,231.085,837600000.0
2006-12-15 06:45:00,231.071,231.126,231.024,231.126,766200003.0
2006-12-15 07:00:00,231.124,231.245,231.077,231.24,765699999.0
2006-12-15 07:15:00,231.248,231.306,231.15,231.302,812800000.0
2006-12-15 07:30:00,231.292,231.35,231.176,231.184,670000003.0
2006-12-15 07:45:00,231.19,231.195,231.046,231.075,826299996.0
2006-12-15 08:00:00,231.096,231.168,231.083,231.152,701299998.0
2006-12-15 08:15:00,231.148,231.186,231.098,231.146,774700002.0
2006-12-15 08:30:00,231.142,231.184,231.041,231.121,739299998.0
2006-12-15 08:45:00,231.099,231.303,231.077,231.26,850799999.0
2006-12-15 09:00:00,231.214,231.322,231.214,231.257,634800001.0
2006-12-15 09:15:00,231.27,231.437,231.234,231.416,882699996.0
2006-12-15 09:30:00,231.414,231.446,231.312,231.383,674700002.0
2006-12-15 09:45:00,231.38,231.538,231.269,231.269,790700001.0
2006-12-15 10:00:00,231.285,231.514,231.282,231.392,736600002.0
2006-12-15 10:15:00,231.391,231.403,231.272,231.272,652799999.0
2006-12-15 10:30:00,231.276,231.373,231.183,231.349,909400000.0
2006-12-15 10:45:00,231.363,231.624,231.331,231.546,839499998.0
2006-12-15 11:00:00,231.528,231.651,231.49,231.596,711099999.0
2006-12-15 11:15:00,231.595,231.656,231.394,231.394,1027000003.0
2006-12-15 11:30:00,231.396,231.502,231.278,231.309,751800003.0
2006-12-15 11:45:00,231.314,231.33,231.219,231.267,785600004.0
2006-12-15 12:00:00,231.278,231.422,231.243,231.391,612600000.0
2006-12-15 12:15:00,231.385,231.446,231.272,231.291,836100000.0
2006-12-15 12:30:00,231.294,231.335,231.222,231.28,775800005.0
2006-12-15 12:45:00,231.278,231.381,231.269,231.309,784700000.0
2006-12-15 13:00:00,231.287,231.372,231.23,231.34,782399999.0
2006-12-15 13:15:00,231.347,231.377,231.25,231.282,791599998.0
2006-12-15 13:30:00,231.289,231.422,231.262,231.337,787400003.0
2006-12-15 13:45:00,231.39,231.437,231.309,231.309,788900003.0
2006-12-15 14:00:00,231.295,231.351,231.203,231.266,739799999.0
2006-12-15 14:15:00,231.271,231.41,231.22,231.403,820799996.0
2006-12-15 14:30:00,231.388,231.426,231.339,231.388,789500004.0
2006-12-15 14:45:00,231.421,231.448,231.278,231.314,829699996.0
2006-12-15 15:00:00,231.307,231.402,231.286,231.392,636400001.0
2006-12-15 15:15:00,231.393,231.512,231.292,231.292,768600000.0
2006-12-15 15:30:00,231.39,231.756,231.156,231.648,842500002.0
2006-12-15 15:45:00,231.629,231.702,231.312,231.345,718099999.0
2006-12-15 16:00:00,231.283,231.37,230.977,230.982,711200000.0
2006-12-15 16:15:00,230.998,231.007,230.747,230.779,793700000.0
2006-12-15 16:30:00,230.756,230.816,230.61,230.635,720299999.0
2006-12-15 16:45:00,230.635,230.642,230.272,230.405,956000000.0
2006-12-15 17:00:00,230.421,230.495,229.903,230.122,734100001.0
2006-12-15 17:15:00,230.112,230.128,229.634,229.64,784000000.0
2006-12-15 17:30:00,229.623,229.703,229.357,229.593,713999997.0
2006-12-15 17:45:00,229.594,229.815,229.577,229.717,752900001.0
2006-12-15 18:00:00,229.701,230.115,229.665,230.036,8104600011.0
2006-12-15 18:15:00,230.044,230.232,230.031,230.209,7386200008.0
2006-12-15 18:30:00,230.225,230.308,230.133,230.258,4620500002.0
2006-12-15 18:45:00,230.255,230.283,230.091,230.179,3205199999.0
2006-12-15 19:00:00,230.183,230.288,230.107,230.262,3006200006.0
2006-12-15 19:15:00,230.261,230.41,230.222,230.4,3153600003.0
2006-12-15 19:30:00,230.369,230.563,230.344,230.492,3341299991.0
2006-12-15 19:45:00,230.507,230.566,230.424,230.497,2354800000.0
2006-12-15 20:00:00,230.509,230.548,230.369,230.415,2580900001.0
2006-12-15 20:15:00,230.427,230.48,230.319,230.416,3288099997.0
2006-12-15 20:30:00,230.396,230.535,230.376,230.457,4161800010.0
2006-12-15 20:45:00,230.461,230.523,230.423,230.491,3862000010.0
2006-12-15 21:00:00,230.493,230.54,230.45,230.502,3014200001.0
2006-12-15 21:15:00,230.493,230.541,230.391,230.42,2951400008.0
2006-12-15 21:30:00,230.446,230.471,230.28,230.309,1325500006.0
2006-12-15 21:45:00,230.336,230.343,230.174,230.326,1185599995.0
2006-12-15 22:00:00,230.341,230.416,230.298,230.396,1453100000.0
2006-12-15 22:15:00,230.411,230.5,230.396,230.45,1456499999.0
2006-12-15 22:30:00,230.432,230.502,230.308,230.308,1334500002.0
2006-12-15 22:45:00,230.368,230.477,230.305,230.385,1166699999.0
2006-12-15 23:00:00,230.371,230.54,230.346,230.491,781300002.0
2006-12-15 23:15:00,230.473,230.636,230.468,230.622,800600000.0
2006-12-15 23:30:00,230.634,230.634,230.515,230.578,781200001.0
2006-12-15 23:45:00,230.594,230.684,230.55,230.656,801999997.0
2006-12-18 00:00:00,230.296,230.527,230.274,230.36,816400001.0
2006-12-18 00:15:00,230.336,230.4,230.301,230.364,705499998.0
2006-12-18 00:30:00,230.356,230.41,230.313,230.372,721500000.0
2006-12-18 00:45:00,230.362,230.372,230.302,230.34,591200000.0
2006-12-18 01:00:00,230.359,230.435,230.333,230.395,892900000.0
2006-12-18 01:15:00,230.377,230.398,230.271,230.293,751899999.0
2006-12-18 01:30:00,230.297,230.346,230.252,230.274,665300002.0
2006-12-18 01:45:00,230.272,230.426,230.252,230.397,714500000.0
2006-12-18 02:00:00,230.39,230.541,230.39,230.505,766399998.0
2006-12-18 02:15:00,230.522,230.543,230.436,230.458,746700002.0
2006-12-18 02:30:00,230.499,230.572,230.446,230.55,679000002.0
2006-12-18 02:45:00,230.536,230.705,230.516,230.528,819899997.0
2006-12-18 03:00:00,230.515,230.588,230.471,230.524,809399998.0
2006-12-18 03:15:00,230.507,230.527,230.45,230.518,670100002.0
2006-12-18 03:30:00,230.516,230.607,230.47,230.599,755900001.0
2006-12-18 03:45:00,230.591,230.653,230.555,230.648,704899998.0
2006-12-18 04:00:00,230.632,230.659,230.558,230.592,742499999.0
2006-12-18 04:15:00,230.582,230.614,230.519,230.52,679200000.0
2006-12-18 04:30:00,230.542,230.654,230.512,230.63,572999998.0
2006-12-18 04:45:00,230.605,230.676,230.587,230.676,792600004.0
2006-12-18 05:00:00,230.677,230.727,230.632,230.713,892400002.0
2006-12-18 05:15:00,230.726,230.74,230.607,230.638,762700002.0
2006-12-18 05:30:00,230.665,230.722,230.639,230.696,803699999.0
2006-12-18 05:45:00,230.691,230.691,230.572,230.645,845700001.0
2006-12-18 06:00:00,230.662,230.754,230.628,230.677,752100000.0
2006-12-18 06:15:00,230.656,230.73,230.635,230.71,708499999.0
2006-12-18 06:30:00,230.704,230.762,230.641,230.735,750800000.0
2006-12-18 06:45:00,230.725,230.739,230.642,230.701,797600001.0
2006-12-18 07:00:00,230.686,230.711,230.577,230.62,598100001.0
2006-12-18 07:15:00,230.619,230.705,230.597,230.665,808100005.0
2006-12-18 07:30:00,230.654,230.673,230.559,230.604,652399999.0
2006-12-18 07:45:00,230.631,230.846,230.612,230.791,752200000.0
2006-12-18 08:00:00,230.773,230.787,230.657,230.704,677200004.0
2006-12-18 08:15:00,230.673,230.777,230.655,230.727,727500000.0
2006-12-18 08:30:00,230.73,230.819,230.672,230.788,818600006.0
2006-12-18 08:45:00,230.783,230.783,230.618,230.646,642100002.0
2006-12-18 09:00:00,230.645,230.691,230.525,230.691,651200000.0
2006-12-18 09:15:00,230.708,230.844,230.67,230.838,708499999.0
2006-12-18 09:30:00,230.83,230.854,230.714,230.776,569000000.0
2006-12-18 09:45:00,230.77,230.822,230.665,230.767,781800001.0
2006-12-18 10:00:00,230.775,230.779,230.594,230.594,653899999.0
2006-12-18 10:15:00,230.583,230.585,230.429,230.487,712800001.0
2006-12-18 10:30:00,230.478,230.498,230.337,230.399,825800001.0
2006-12-18 10:45:00,230.411,230.561,230.397,230.516,761300002.0
2006-12-18 11:00:00,230.517,230.53,230.423,230.444,757600001.0
2006-12-18 11:15:00,230.426,230.432,230.165,230.237,657499999.0
2006-12-18 11:30:00,230.259,230.385,230.235,230.277,764400001.0
2006-12-18 11:45:00,230.25,230.372,230.21,230.354,812999996.0
2006-12-18 12:00:00,230.375,230.375,230.083,230.095,671900000.0
2006-12-18 12:15:00,230.088,230.172,229.861,229.861,782200002.0
2006-12-18 12:30:00,229.879,229.879,229.562,229.562,773800000.0
2006-12-18 12:45:00,229.55,229.882,229.402,229.85,939000005.0
2006-12-18 13:00:00,229.837,229.968,229.837,229.957,818699999.0
2006-12-18 13:15:00,229.96,229.988,229.759,229.794,861000000.0
2006-12-18 13:30:00,229.784,229.815,229.66,229.668,703900001.0
2006-12-18 13:45:00,229.649,229.733,229.626,229.694,743099998.0
2006-12-18 14:00:00,229.701,229.729,229.588,229.687,780500001.0
2006-12-18 14:15:00,229.697,229.718,229.527,229.624,903800001.0
2006-12-18 14:30:00,229.62,229.756,229.559,229.568,703899999.0
2006-12-18 14:45:00,229.602,229.729,229.571,229.697,702700000.0
2006-12-18 15:00:00,229.725,229.793,229.64,229.793,733100006.0
2006-12-18 15:15:00,229.79,229.892,229.743,229.83,732000004.0
2006-12-18 15:30:00,229.824,230.038,229.783,230.018,721100002.0
2006-12-18 15:45:00,229.996,230.067,229.967,230.006,778699998.0
2006-12-18 16:00:00,230.007,230.076,229.957,230.074,669200001.0
2006-12-18 16:15:00,230.072,230.134,229.99,230.102,749000003.0
2006-12-18 16:30:00,230.082,230.173,230.082,230.112,789300000.0
2006-12-18 16:45:00,230.119,230.151,229.832,229.885,782500002.0
2006-12-18 17:00:00,229.882,229.938,229.741,229.855,813099998.0
2006-12-18 17:15:00,229.873,229.893,229.738,229.837,695499997.0
2006-12-18 17:30:00,229.823,229.872,229.729,229.776,652500000.0
2006-12-18 17:45:00,229.789,229.794,229.711,229.782,769500000.0
2006-12-18 18:00:00,229.805,229.902,229.766,229.841,7851900009.0
2006-12-18 18:15:00,229.855,229.895,229.803,229.893,7636299987.0
2006-12-18 18:30:00,229.882,229.95,229.765,229.832,4566599998.0
2006-12-18 18:45:00,229.845,229.888,229.792,229.84,3048299998.0
2006-12-18 19:00:00,229.832,229.952,229.793,229.923,2844199998.0
2006-12-18 19:15:00,229.914,229.931,229.833,229.922,3048299994.0
2006-12-18 19:30:00,229.9,230.011,229.809,229.975,3216500002.0
2006-12-18 19:45:00,229.981,230.005,229.848,229.91,2305199997.0
2006-12-18 20:00:00,229.906,230.007,229.891,230.002,2788099998.0
2006-12-18 20:15:00,230.013,230.123,229.993,230.043,3348799999.0
2006-12-18 20:30:00,230.048,230.104,229.996,230.064,4228899992.0
2006-12-18 20:45:00,230.061,230.115,230.017,230.076,4058800005.0
2006-12-18 21:00:00,230.075,230.133,230.033,230.078,2938500005.0
2006-12-18 21:15:00,230.095,230.131,230.025,230.05,2989300005.0
2006-12-18 21:30:00,230.042,230.134,230.007,230.059,1409300003.0
2006-12-18 21:45:00,230.118,230.282,230.026,230.275,1341399998.0
2006-12-18 22:00:00,230.256,230.256,230.08,230.082,1454600002.0
2006-12-18 22:15:00,230.103,230.137,229.992,230.041,1363099998.0
2006-12-18 22:30:00,230.022,230.072,229.968,230.039,1287599996.0
2006-12-18 22:45:00,230.051,230.058,229.96,229.987,1235200007.0
2006-12-18 23:00:00,229.984,230.039,229.919,229.986,860199999.0
2006-12-18 23:15:00,230.004,230.075,229.971,230.04,792000004.0
2006-12-18 23:30:00,230.048,230.167,230.025,230.167,621399999.0
2006-12-18 23:45:00,230.177,230.177,230.074,230.078,694300004.0
2006-12-19 00:00:00,230.026,230.099,229.946,230.063,902700001.0
2006-12-19 00:15:00,230.041,230.067,229.942,230.026,764100003.0
2006-12-19 00:30:00,230.028,230.048,229.956,230.016,601499997.0
2006-12-19 00:45:00,230.006,230.081,229.964,229.989,741100001.0
2006-12-19 01:00:00,230.005,230.119,229.989,230.083,758199998.0
2006-12-19 01:15:00,230.064,230.113,229.905,229.905,694500000.0
2006-12-19 01:30:00,229.913,230.024,229.908,229.988,763599997.0
2006-12-19 01:45:00,230.009,230.019,229.912,229.915,796499998.0
2006-12-19 02:00:00,229.907,229.945,229.827,229.845,766299999.0
2006-12-19 02:15:00,229.886,230.019,229.853,230.013,829899999.0
2006-12-19 02:30:00,230.02,230.022,229.872,229.893,784599998.0
2006-12-19 02:45:00,229.891,230.022,229.837,229.966,687900004.0
2006-12-19 03:00:00,229.952,229.953,229.694,229.695,866099999.0
2006-12-19 03:15:00,229.717,229.866,229.658,229.855,784599997.0
2006-12-19 03:30:00,229.868,229.891,229.735,229.755,686500000.0
2006-12-19 03:45:00,229.751,229.783,229.64,229.749,732500000.0
2006-12-19 04:00:00,229.757,229.789,229.729,229.787,688700001.0
2006-12-19 04:15:00,229.765,229.8,229.666,229.712,731799998.0
2006-12-19 04:30:00,229.722,229.793,229.681,229.728,702700001.0
2006-12-19 04:45:00,229.764,229.79,229.71,229.773,729299999.0
2006-12-19 05:00:00,229.786,229.835,229.737,229.786,799200002.0
2006-12-19 05:15:00,229.785,229.84,229.722,229.837,754299999.0
2006-12-19 05:30:00,229.867,229.963,229.812,229.888,648400001.0
2006-12-19 05:45:00,229.9,229.976,229.827,229.857,819200000.0
2006-12-19 06:00:00,229.882,229.912,229.771,229.823,708400000.0
2006-12-19 06:15:00,229.774,229.92,229.682,229.862,802199999.0
2006-12-19 06:30:00,229.862,229.863,229.76,229.81,762299999.0
2006-12-19 06:45:00,229.825,229.869,229.787,229.856,640400000.0
2006-12-19 07:00:00,229.844,229.894,229.76,229.814,908099998.0
2006-12-19 07:15:00,229.801,229.9,229.794,229.884,723600000.0
2006-12-19 07:30:00,229.866,230.005,229.853,229.974,743800000.0
2006-12-19 07:45:00,229.979,230.034,229.915,229.998,930999999.0
2006-12-19 08:00:00,230.002,230.062,229.931,230.027,749000001.0
2006-12-19 08:15:00,230.022,230.022,229.902,229.964,752600002.0
2006-12-19 08:30:00,229.959,229.998,229.878,229.887,813299999.0
2006-12-19 08:45:00,229.888,229.98,229.865,229.907,748300006.0
2006-12-19 09:00:00,229.899,230.008,229.869,229.922,750300000.0
2006-12-19 09:15:00,229.918,230.3,229.904,230.183,796400000.0
2006-12-19 09:30:00,230.167,230.541,230.132,230.458,741000004.0
2006-12-19 09:45:00,230.455,230.946,230.402,230.946,724300002.0
2006-12-19 10:00:00,230.939,231.317,230.879,231.206,662100000.0
2006-12-19 10:15:00,231.208,231.346,231.186,231.258,755299998.0
2006-12-19 10:30:00,231.275,231.588,231.275,231.585,735300002.0
2006-12-19 10:45:00,231.598,231.703,231.485,231.662,775300000.0
2006-12-19 11:00:00,231.632,231.925,231.616,231.867,661000000.0
2006-12-19 11:15:00,231.807,231.817,231.552,231.624,694900000.0
2006-12-19 11:30:00,231.641,231.691,231.454,231.494,787400002.0
2006-12-19 11:45:00,231.488,231.568,231.395,231.568,713999998.0
2006-12-19 12:00:00,231.588,231.603,231.452,231.518,770100001.0
2006-12-19 12:15:00,231.521,231.543,231.313,231.313,717199999.0
2006-12-19 12:30:00,231.349,231.55,231.347,231.55,830800003.0
2006-12-19 12:45:00,231.568,231.667,231.557,231.633,775299999.0
2006-12-19 13:00:00,231.628,231.732,231.572,231.732,963099996.0
2006-12-19 13:15:00,231.723,231.792,231.535,231.578,828599998.0
2006-12-19 13:30:00,231.595,231.698,231.545,231.615,815600000.0
2006-12-19 13:45:00,231.59,231.733,231.587,231.644,711099999.0
2006-12-19 14:00:00,231.649,231.809,231.635,231.809,641200000.0
2006-12-19 14:15:00,231.816,231.89,231.759,231.846,750800002.0
2006-12-19 14:30:00,231.84,231.859,231.704,231.763,859499999.0
2006-12-19 14:45:00,231.789,231.833,231.668,231.706,756200002.0
2006-12-19 15:00:00,231.716,231.839,231.584,231.584,713600001.0
2006-12-19 15:15:00,231.591,231.767,231.591,231.62,808500002.0
2006-12-19 15:30:00,231.605,231.838,231.384,231.705,759899999.0
2006-12-19 15:45:00,231.707,231.839,231.643,231.729,799500002.0
2006-12-19 16:00:00,231.736,231.855,231.729,231.776,661500003.0
2006-12-19 16:15:00,231.783,231.812,231.684,231.718,817200002.0
2006-12-19 16:30:00,231.718,231.76,231.555,231.56,863000004.0
2006-12-19 16:45:00,231.545,231.601,231.489,231.569,965200002.0
2006-12-19 17:00:00,231.555,231.782,231.555,231.768,700000000.0
2006-12-19 17:15:00,231.784,231.838,231.745,231.773,764500001.0
2006-12-19 17:30:00,231.747,231.784,231.635,231.665,797299998.0
2006-12-19 17:45:00,231.672,231.785,231.624,231.785,688999997.0
2006-12-19 18:00:00,231.808,231.873,231.737,231.805,8242200008.0
2006-12-19 18:15:00,231.811,231.826,231.71,231.732,7435199992.0
2006-12-19 18:30:00,231.755,231.909,231.737,231.824,4562100000.0
2006-12-19 18:45:00,231.82,231.897,231.699,231.885,3145399994.0
2006-12-19 19:00:00,231.89,231.986,231.79,231.826,2964200002.0
2006-12-19 19:15:00,231.832,231.868,231.758,231.817,3005300008.0
2006-12-19 19:30:00,231.815,231.95,231.778,231.884,3345300000.0
2006-12-19 19:45:00,231.891,231.991,231.862,231.877,2282799999.0
2006-12-19 20:00:00,231.887,231.985,231.827,231.976,2885200003.0
2006-12-19 20:15:00,231.976,232.044,231.897,231.991,3750200005.0
2006-12-19 20:30:00,231.999,232.262,231.934,232.19,4066300009.0
2006-12-19 20:45:00,232.199,232.24,232.145,232.199,4111600005.0
2006-12-19 21:00:00,232.202,232.273,232.14,232.215,2951600004.0
2006-12-19 21:15:00,232.23,232.297,232.191,232.24,2946099999.0
2006-12-19 21:30:00,232.249,232.33,232.163,232.23,1462500000.0
2006-12-19 21:45:00,232.202,232.356,232.202,232.356,1211500001.0
2006-12-19 22:00:00,232.345,232.389,232.275,232.36,1431800006.0
2006-12-19 22:15:00,232.377,232.442,232.315,232.405,1400499998.0
2006-12-19 22:30:00,232.405,232.481,232.347,232.443,1309499997.0
2006-12-19 22:45:00,232.445,232.492,232.349,232.465,1094899998.0
2006-12-19 23:00:00,232.489,232.511,232.393,232.428,929700004.0
2006-12-19 23:15:00,232.448,232.559,232.41,232.519,780699999.0
2006-12-19 23:30:00,232.547,232.567,232.458,232.519,750700001.0
2006-12-19 23:45:00,232.513,232.604,232.47,232.57,716899999.0
2006-12-20 00:00:00,232.575,232.64,232.51,232.546,838800001.0
2006-12-20 00:15:00,232.535,232.577,232.428,232.522,796100001.0
2006-12-20 00:30:00,232.513,232.526,232.362,232.41,738100000.0
2006-12-20 00:45:00,232.38,232.569,232.38,232.48,696199998.0
2006-12-20 01:00:00,232.501,232.538,232.418,232.52,711700004.0
2006-12-20 01:15:00,232.526,232.566,232.478,232.517,756100002.0
2006-12-20 01:30:00,232.498,232.641,232.49,232.603,738100004.0
2006-12-20 01:45:00,232.595,232.648,232.452,232.564,732999996.0
2006-12-20 02:00:00,232.572,232.657,232.535,232.657,721599997.0
2006-12-20 02:15:00,232.644,232.737,232.619,232.722,730999995.0
2006-12-20 02:30:00,232.7,232.794,232.652,232.794,692899999.0
2006-12-20 02:45:00,232.81,233.175,232.81,233.138,772499999.0
2006-12-20 03:00:00,233.124,233.144,233.021,233.073,807500003.0
2006-12-20 03:15:00,233.075,233.096,232.96,232.983,719999998.0
2006-12-20 03:30:00,232.977,233.104,232.944,233.104,844500002.0
2006-12-20 03:45:00,233.113,233.157,233.035,233.089,767500001.0
2006-12-20 04:00:00,233.054,233.113,232.976,233.056,862800002.0
2006-12-20 04:15:00,233.063,233.184,233.041,233.113,709700003.0
2006-12-20 04:30:00,233.083,233.167,233.048,233.127,565000000.0
2006-12-20 04:45:00,233.116,233.163,233.025,233.048,653899998.0
2006-12-20 05:00:00,233.033,233.132,232.998,233.07,784599999.0
2006-12-20 05:15:00,233.053,233.077,232.975,233.003,846699999.0
2006-12-20 05:30:00,233.019,233.104,232.97,233.008,861399999.0
2006-12-20 05:45:00,233.0,233.076,232.957,233.018,866800002.0
2006-12-20 06:00:00,233.019,233.075,232.951,232.998,689900002.0
2006-12-20 06:15:00,232.978,233.086,232.958,233.072,868300003.0
2006-12-20 06:30:00,233.056,233.11,233.017,233.051,731300001.0
2006-12-20 06:45:00,233.053,233.085,232.971,233.005,877500003.0
2006-12-20 07:00:00,232.999,233.031,232.949,232.988,771600001.0
2006-12-20 07:15:00,232.979,233.059,232.936,233.041,756300003.0
2006-12-20 07:30:00,233.044,233.075,232.912,232.939,681500001.0
2006-12-20 07:45:00,232.958,233.03,232.927,232.997,850499996.0
2006-12-20 08:00:00,233.014,233.083,232.992,233.046,739799999.0
2006-12-20 08:15:00,233.021,233.14,232.988,233.013,844799999.0
2006-12-20 08:30:00,233.027,233.104,232.966,233.039,717100001.0
2006-12-20 08:45:00,233.037,233.203,233.037,233.145,798700002.0
2006-12-20 09:00:00,233.144,233.192,232.978,232.992,742699999.0
2006-12-20 09:15:00,233.007,233.026,232.906,232.922,784900004.0
2006-12-20 09:30:00,232.922,232.998,232.908,232.975,758999999.0
2006-12-20 09:45:00,232.981,232.993,232.704,232.704,708199998.0
2006-12-20 10:00:00,232.693,232.872,232.681,232.812,810599999.0
2006-12-20 10:15:00,232.849,232.956,232.787,232.859,708800002.0
2006-12-20 10:30:00,232.857,232.948,232.819,232.931,774600001.0
2006-12-20 10:45:00,232.965,232.99,232.765,232.821,897800001.0
2006-12-20 11:00:00,232.817,232.839,232.756,232.773,816899998.0
2006-12-20 11:15:00,232.744,232.893,232.725,232.764,751000004.0
2006-12-20 11:30:00,232.745,232.892,232.608,232.646,783300004.0
2006-12-20 11:45:00,232.671,232.757,232.617,232.692,720299995.0
2006-12-20 12:00:00,232.682,232.718,232.583,232.587,865100000.0
2006-12-20 12:15:00,232.564,232.599,232.474,232.556,712400001.0
2006-12-20 12:30:00,232.539,232.561,232.434,232.438,879299998.0
2006-12-20 12:45:00,232.449,232.565,232.387,232.523,872500005.0
2006-12-20 13:00:00,232.595,232.645,232.423,232.584,835400002.0
2006-12-20 13:15:00,232.569,232.742,232.476,232.722,774200000.0
2006-12-20 13:30:00,232.731,232.786,232.617,232.696,667200001.0
2006-12-20 13:45:00,232.665,232.722,232.606,232.722,759300001.0
2006-12-20 14:00:00,232.707,232.778,232.706,232.773,707900004.0
2006-12-20 14:15:00,232.783,232.875,232.709,232.818,703800003.0
2006-12-20 14:30:00,232.79,232.878,232.723,232.786,688000001.0
2006-12-20 14:45:00,232.784,232.868,232.687,232.788,761400001.0
2006-12-20 15:00:00,232.8,232.914,232.724,232.733,723099997.0
2006-12-20 15:15:00,232.723,232.874,232.694,232.861,725600000.0
2006-12-20 15:30:00,232.857,232.873,232.675,232.726,694999998.0
2006-12-20 15:45:00,232.74,232.84,232.74,232.78,694800000.0
2006-12-20 16:00:00,232.765,232.842,232.715,232.723,686399998.0
2006-12-20 16:15:00,232.75,232.793,232.679,232.79,842900004.0
2006-12-20 16:30:00,232.785,232.826,232.75,232.797,801699998.0
2006-12-20 16:45:00,232.788,232.821,232.655,232.655,766300001.0
2006-12-20 17:00:00,232.634,232.799,232.62,232.728,729999999.0
2006-12-20 17:15:00,232.734,232.835,232.702,232.78,649400000.0
2006-12-20 17:30:00,232.781,232.814,232.541,232.713,652200000.0
2006-12-20 17:45:00,232.721,232.772,232.565,232.565,695599997.0
2006-12-20 18:00:00,232.583,232.618,232.463,232.545,7894500004.0
2006-12-20 18:15:00,232.569,232.688,232.509,232.665,7404300009.0
2006-12-20 18:30:00,232.663,232.677,232.545,232.595,4773799994.0
2006-12-20 18:45:00,232.593,232.632,232.497,232.57,3184700000.0
2006-12-20 19:00:00,232.57,232.652,232.5,232.542,2897500001.0
2006-12-20 19:15:00,232.555,232.58,232.432,232.437,3110900003.0
2006-12-20 19:30:00,232.425,232.508,232.4,232.482,3375000002.0
2006-12-20 19:45:00,232.491,232.57,232.416,232.466,2317300004.0
2006-12-20 20:00:00,232.493,232.548,232.427,232.485,2894800005.0
2006-12-20 20:15:00,232.481,232.637,232.44,232.637,3535100006.0
2006-12-20 20:30:00,232.632,232.748,232.547,232.72,3990199998.0
2006-12-20 20:45:00,232.72,232.765,232.597,232.652,3731600005.0
2006-12-20 21:00:00,232.652,232.682,232.544,232.597,3073399998.0
2006-12-20 21:15:00,232.595,232.671,232.508,232.55,3050200005.0
2006-12-20 21:30:00,232.541,232.577,232.42,232.469,1327599998.0
2006-12-20 21:45:00,232.487,232.547,232.414,232.438,1148099997.0
2006-12-20 22:00:00,232.444,232.497,232.391,232.455,1390600005.0
2006-12-20 22:15:00,232.46,232.487,232.391,232.435,1410799999.0
2006-12-20 22:30:00,232.466,232.506,232.39,232.445,1490800003.0
2006-12-20 22:45:00,232.456,232.544,232.414,232.526,1055600000.0
2006-12-20 23:00:00,232.498,232.646,232.467,232.646,779199996.0
2006-12-20 23:15:00,232.67,232.671,232.554,232.6,706500000.0
2006-12-20 23:30:00,232.646,232.678,232.558,232.617,720300000.0
2006-12-20 23:45:00,232.632,232.739,232.602,232.69,851499998.0
2006-12-21 00:00:00,232.635,232.657,232.486,232.56,804999998.0
2006-12-21 00:15:00,232.565,232.626,232.467,232.58,729800001.0
2006-12-21 00:30:00,232.588,232.623,232.53,232.588,581800001.0
2006-12-21 00:45:00,232.588,232.61,232.526,232.54,673600001.0
2006-12-21 01:00:00,232.578,232.693,232.544,232.64,875900003.0
2006-12-21 01:15:00,232.661,232.748,232.613,232.678,688000002.0
2006-12-21 01:30:00,232.72,232.776,232.641,232.653,803299998.0
2006-12-21 01:45:00,232.687,232.687,232.493,232.524,751800001.0
2006-12-21 02:00:00,232.512,232.705,232.479,232.688,806600001.0
2006-12-21 02:15:00,232.662,232.707,232.566,232.614,761300001.0
2006-12-21 02:30:00,232.601,232.637,232.459,232.528,769400002.0
2006-12-21 02:45:00,232.516,232.687,232.472,232.657,739900001.0
2006-12-21 03:00:00,232.677,232.769,232.64,232.674,765900000.0
2006-12-21 03:15:00,232.68,232.681,232.493,232.55,743399999.0
2006-12-21 03:30:00,232.547,232.631,232.487,232.596,724100000.0
2006-12-21 03:45:00,232.614,232.692,232.598,232.665,691599997.0
2006-12-21 04:00:00,232.676,232.713,232.595,232.686,712300000.0
2006-12-21 04:15:00,232.732,232.762,232.649,232.712,740099998.0
2006-12-21 04:30:00,232.746,232.775,232.676,232.758,643400001.0
2006-12-21 04:45:00,232.748,232.789,232.677,232.741,765900003.0
2006-12-21 05:00:00,232.755,232.798,232.718,232.749,827000001.0
2006-12-21 05:15:00,232.787,232.81,232.675,232.707,752500002.0
2006-12-21 05:30:00,232.722,232.759,232.671,232.747,762900001.0
2006-12-21 05:45:00,232.743,232.8,232.695,232.741,773100001.0
2006-12-21 06:00:00,232.749,232.82,232.693,232.774,818600000.0
2006-12-21 06:15:00,232.802,232.837,232.719,232.816,804700000.0
2006-12-21 06:30:00,232.797,232.827,232.736,232.782,680399998.0
2006-12-21 06:45:00,232.805,232.832,232.752,232.785,798399996.0
2006-12-21 07:00:00,232.78,232.813,232.728,232.772,811199999.0
2006-12-21 07:15:00,232.783,232.823,232.713,232.781,828100001.0
2006-12-21 07:30:00,232.803,232.816,232.669,232.669,768299999.0
2006-12-21 07:45:00,232.681,232.745,232.625,232.737,793900002.0
2006-12-21 08:00:00,232.756,232.887,232.709,232.786,679300002.0
2006-12-21 08:15:00,232.771,232.813,232.663,232.785,691300002.0
2006-12-21 08:30:00,232.786,232.796,232.713,232.724,901500004.0
2006-12-21 08:45:00,232.734,232.903,232.688,232.779,598299999.0
2006-12-21 09:00:00,232.777,232.814,232.7,232.769,713700002.0
2006-12-21 09:15:00,232.773,232.8,232.674,232.729,761399998.0
2006-12-21 09:30:00,232.732,232.9,232.61,232.863,616699999.0
2006-12-21 09:45:00,232.889,232.962,232.764,232.853,822200000.0
2006-12-21 10:00:00,232.857,232.916,232.819,232.872,659200000.0
2006-12-21 10:15:00,232.847,232.878,232.779,232.82,789000000.0
2006-12-21 10:30:00,232.847,232.902,232.752,232.831,842000002.0
2006-12-21 10:45:00,232.842,232.946,232.802,232.911,624800001.0
2006-12-21 11:00:00,232.919,232.945,232.798,232.836,731499997.0
2006-12-21 11:15:00,232.833,232.872,232.555,232.563,590800000.0
2006-12-21 11:30:00,232.592,232.715,232.545,232.57,902799998.0
2006-12-21 11:45:00,232.54,232.595,232.28,232.28,747299999.0
2006-12-21 12:00:00,232.284,232.286,231.999,232.18,803500003.0
2006-12-21 12:15:00,232.194,232.261,232.034,232.203,909499998.0
2006-12-21 12:30:00,232.196,232.243,231.989,232.007,664300001.0
2006-12-21 12:45:00,232.021,232.288,231.993,232.254,810300001.0
2006-12-21 13:00:00,232.234,232.438,232.23,232.343,782300000.0
2006-12-21 13:15:00,232.314,232.316,232.044,232.044,771900004.0
2006-12-21 13:30:00,232.034,232.11,231.985,232.013,828800002.0
2006-12-21 13:45:00,232.02,232.096,231.926,231.995,801399999.0
2006-12-21 14:00:00,231.972,232.018,231.836,231.997,676499997.0
2006-12-21 14:15:00,232.004,232.027,231.89,231.958,719200000.0
2006-12-21 14:30:00,231.957,231.969,231.785,231.841,787100001.0
2006-12-21 14:45:00,231.839,231.982,231.827,231.972,667600002.0
2006-12-21 15:00:00,231.976,232.002,231.902,231.98,756100003.0
2006-12-21 15:15:00,232.013,232.032,231.755,231.797,754600002.0
2006-12-21 15:30:00,231.81,231.992,231.758,231.884,712900002.0
2006-12-21 15:45:00,231.863,232.037,231.844,231.985,811599999.0
2006-12-21 16:00:00,231.995,232.008,231.914,231.962,715099999.0
2006-12-21 16:15:00,231.99,232.049,231.866,231.885,728899999.0
2006-12-21 16:30:00,231.866,231.88,231.544,231.69,685800000.0
2006-12-21 16:45:00,231.685,231.832,231.668,231.775,855999999.0
2006-12-21 17:00:00,231.805,232.024,231.74,231.99,754500001.0
2006-12-21 17:15:00,232.006,232.076,231.945,232.015,835100003.0
2006-12-21 17:30:00,232.008,232.128,231.98,232.121,737199999.0
2006-12-21 17:45:00,232.129,232.314,232.067,232.29,749599999.0
2006-12-21 18:00:00,232.315,232.341,232.153,232.172,7853000003.0
2006-12-21 18:15:00,232.177,232.231,232.121,232.123,7751600003.0
2006-12-21 18:30:00,232.127,232.14,231.87,231.89,4785199992.0
2006-12-21 18:45:00,231.882,231.964,231.766,231.884,3042600000.0
2006-12-21 19:00:00,231.935,232.122,231.864,232.07,3025300001.0
2006-12-21 19:15:00,232.074,232.135,232.02,232.047,3155099997.0
2006-12-21 19:30:00,232.025,232.083,231.87,231.919,2991599989.0
2006-12-21 19:45:00,231.925,232.014,231.911,231.937,2338300002.0
2006-12-21 20:00:00,231.941,232.039,231.878,232.027,2798000009.0
2006-12-21 20:15:00,232.031,232.037,231.917,231.924,3644199996.0
2006-12-21 20:30:00,231.924,232.067,231.872,232.067,3969200004.0
2006-12-21 20:45:00,232.077,232.077,231.922,232.04,3781000007.0
2006-12-21 21:00:00,232.03,232.114,232.001,232.075,3009000006.0
2006-12-21 21:15:00,232.077,232.222,232.041,232.178,3013099999.0
2006-12-21 21:30:00,232.187,232.201,232.111,232.114,1298600002.0
2006-12-21 21:45:00,232.119,232.173,232.043,232.127,1191199997.0
2006-12-21 22:00:00,232.152,232.198,232.022,232.054,1416200004.0
2006-12-21 22:15:00,232.041,232.043,231.888,231.943,1412699997.0
2006-12-21 22:30:00,231.954,232.007,231.86,231.904,1372700001.0
2006-12-21 22:45:00,231.892,231.993,231.836,231.985,1064000002.0
2006-12-21 23:00:00,231.974,232.052,231.964,232.038,741699996.0
2006-12-21 23:15:00,232.029,232.051,231.939,231.958,795199999.0
2006-12-21 23:30:00,231.98,232.036,231.873,231.992,758400003.0
2006-12-21 23:45:00,232.001,232.084,231.948,232.038,725100000.0
2006-12-22 00:00:00,232.008,232.077,231.812,232.063,774599999.0
2006-12-22 00:15:00,232.066,232.111,231.962,231.987,722800001.0
2006-12-22 00:30:00,231.977,232.065,231.931,232.023,727399998.0
2006-12-22 00:45:00,232.093,232.165,232.018,232.072,730100003.0
2006-12-22 01:00:00,232.081,232.14,232.047,232.053,935900000.0
2006-12-22 01:15:00,232.082,232.156,232.032,232.07,761600001.0
2006-12-22 01:30:00,232.066,232.123,231.936,231.973,762300000.0
2006-12-22 01:45:00,231.974,232.091,231.948,232.009,781900000.0
2006-12-22 02:00:00,232.01,232.145,231.964,232.067,749200001.0
2006-12-22 02:15:00,232.087,232.211,232.071,232.185,724899994.0
2006-12-22 02:30:00,232.171,232.205,232.053,232.178,757400000.0
2006-12-22 02:45:00,232.175,232.252,232.103,232.237,739699999.0
2006-12-22 03:00:00,232.218,232.316,232.157,232.198,585500002.0
2006-12-22 03:15:00,232.208,232.254,232.131,232.172,820400003.0
2006-12-22 03:30:00,232.179,232.239,232.122,232.148,782700000.0
2006-12-22 03:45:00,232.156,232.219,232.101,232.196,835200001.0
2006-12-22 04:00:00,232.198,232.237,232.136,232.173,805799998.0
2006-12-22 04:15:00,232.215,232.225,232.058,232.101,741100001.0
2006-12-22 04:30:00,232.079,232.097,231.967,232.043,643799998.0
2006-12-22 04:45:00,232.032,232.13,232.027,232.085,718300003.0
2006-12-22 05:00:00,232.162,232.22,232.051,232.094,756600001.0
2006-12-22 05:15:00,232.113,232.137,232.042,232.068,753099997.0
2006-12-22 05:30:00,232.071,232.098,231.973,232.06,854199998.0
2006-12-22 05:45:00,232.148,232.148,231.952,232.002,759400002.0
2006-12-22 06:00:00,232.004,232.116,231.956,232.06,917700006.0
2006-12-22 06:15:00,232.043,232.11,231.993,232.02,775799999.0
2006-12-22 06:30:00,232.024,232.082,231.983,232.077,739599999.0
2006-12-22 06:45:00,232.066,232.128,232.038,232.083,756099999.0
2006-12-22 07:00:00,232.086,232.149,232.068,232.119,721899997.0
2006-12-22 07:15:00,232.133,232.197,232.05,232.168,739100003.0
2006-12-22 07:30:00,232.215,232.237,231.997,232.023,736700002.0
2006-12-22 07:45:00,232.062,232.188,231.994,232.143,740100002.0
2006-12-22 08:00:00,232.127,232.152,232.029,232.111,641999999.0
2006-12-22 08:15:00,232.14,232.186,232.03,232.16,744600003.0
2006-12-22 08:30:00,232.165,232.235,232.092,232.224,779900000.0
2006-12-22 08:45:00,232.22,232.261,232.134,232.188,793299999.0
2006-12-22 09:00:00,232.188,232.27,232.157,232.203,664700001.0
2006-12-22 09:15:00,232.238,232.412,232.219,232.3,810400002.0
2006-12-22 09:30:00,232.364,232.433,232.317,232.408,643199999.0
2006-12-22 09:45:00,232.4,232.463,232.332,232.412,730899999.0
2006-12-22 10:00:00,232.407,232.435,232.239,232.299,655599998.0
2006-12-22 10:15:00,232.296,232.451,232.251,232.404,810800003.0
2006-12-22 10:30:00,232.398,232.433,232.332,232.38,779200002.0
2006-12-22 10:45:00,232.393,232.596,232.375,232.577,792999999.0
2006-12-22 11:00:00,232.594,232.607,232.36,232.441,598400002.0
2006-12-22 11:15:00,232.475,232.587,232.461,232.506,655900002.0
2006-12-22 11:30:00,232.525,232.576,232.474,232.54,819999998.0
2006-12-22 11:45:00,232.532,232.88,232.505,232.752,724099998.0
2006-12-22 12:00:00,232.793,232.879,232.663,232.775,913900001.0
2006-12-22 12:15:00,232.765,232.872,232.724,232.724,700200002.0
2006-12-22 12:30:00,232.718,232.844,232.666,232.796,780900001.0
2006-12-22 12:45:00,232.785,232.938,232.719,232.767,742699999.0
2006-12-22 13:00:00,232.767,232.788,232.475,232.475,827799998.0
2006-12-22 13:15:00,232.446,232.699,232.446,232.548,859500001.0
2006-12-22 13:30:00,232.547,232.773,232.542,232.74,774300003.0
2006-12-22 13:45:00,232.715,232.742,232.604,232.636,815500000.0
2006-12-22 14:00:00,232.625,232.755,232.625,232.677,754199999.0
2006-12-22 14:15:00,232.683,232.684,232.55,232.593,799900003.0
2006-12-22 14:30:00,232.59,232.678,232.588,232.668,770299997.0
2006-12-22 14:45:00,232.677,232.76,232.576,232.665,727499999.0
2006-12-22 15:00:00,232.67,232.706,232.608,232.627,684699999.0
2006-12-22 15:15:00,232.635,232.795,232.566,232.566,781699998.0
2006-12-22 15:30:00,232.648,232.753,232.552,232.668,780700004.0
2006-12-22 15:45:00,232.668,232.698,232.513,232.544,933000001.0
2006-12-22 16:00:00,232.518,232.686,232.493,232.664,696399996.0
2006-12-22 16:15:00,232.68,232.695,232.476,232.555,745700001.0
2006-12-22 16:30:00,232.565,232.58,232.45,232.51,677000001.0
2006-12-22 16:45:00,232.507,232.659,232.272,232.469,889800000.0
2006-12-22 17:00:00,232.522,232.811,232.511,232.658,737500000.0
2006-12-22 17:15:00,232.667,232.906,232.508,232.599,754799998.0
2006-12-22 17:30:00,232.596,232.702,232.57,232.652,685399999.0
2006-12-22 17:45:00,232.655,232.713,232.496,232.713,711700001.0
2006-12-22 18:00:00,232.756,232.787,232.638,232.753,7841399994.0
2006-12-22 18:15:00,232.78,232.884,232.65,232.718,8059600011.0
2006-12-22 18:30:00,232.711,232.798,232.612,232.675,4819399995.0
2006-12-22 18:45:00,232.678,232.753,232.51,232.597,3052000004.0
2006-12-22 19:00:00,232.614,232.667,232.466,232.466,3118900001.0
2006-12-22 19:15:00,232.528,232.597,232.427,232.523,3290200002.0
2006-12-22 19:30:00,232.528,232.7,232.474,232.525,3286000003.0
2006-12-22 19:45:00,232.528,232.623,232.481,232.579,2368700001.0
2006-12-22 20:00:00,232.596,232.645,232.518,232.56,2731500004.0
2006-12-22 20:15:00,232.564,232.64,232.5,232.534,3538199999.0
2006-12-22 20:30:00,232.581,232.606,232.501,232.577,4277600007.0
2006-12-22 20:45:00,232.588,232.698,232.545,232.653,3971700007.0
2006-12-22 21:00:00,232.632,232.692,232.44,232.545,3124600000.0
2006-12-22 21:15:00,232.557,232.689,232.518,232.637,3007000005.0
2006-12-22 21:30:00,232.625,232.664,232.538,232.577,1492100001.0
2006-12-22 21:45:00,232.63,232.755,232.615,232.755,1243599998.0
2006-12-22 22:00:00,232.739,232.774,232.643,232.701,1605100006.0
2006-12-22 22:15:00,232.719,232.782,232.621,232.716,1452800002.0
2006-12-22 22:30:00,232.716,232.716,232.572,232.657,1414300004.0
2006-12-22 22:45:00,232.709,232.78,232.633,232.679,1140999999.0
2006-12-22 23:00:00,232.647,232.758,232.528,232.569,821400002.0
2006-12-22 23:15:00,232.629,232.734,232.471,232.633,685400001.0
2006-12-22 23:30:00,232.652,232.701,232.446,232.645,666200000.0
2006-12-22 23:45:00,232.639,232.795,232.455,232.502,706600000.0
2006-12-25 00:00:00,232.652,232.701,232.385,232.385,739100001.0
2006-12-25 00:15:00,232.373,232.549,232.308,232.417,771499999.0
2006-12-25 00:30:00,232.351,232.45,232.301,232.45,702899998.0
2006-12-25 00:45:00,232.404,232.463,232.339,232.372,771800002.0
2006-12-25 01:00:00,232.446,232.588,232.4,232.559,817900001.0
2006-12-25 01:15:00,232.562,232.562,232.461,232.504,805499997.0
2006-12-25 01:30:00,232.473,232.541,232.415,232.452,783099996.0
2006-12-25 01:45:00,232.464,232.707,232.43,232.668,836800003.0
2006-12-25 02:00:00,232.669,232.748,232.464,232.55,850199997.0
2006-12-25 02:15:00,232.463,232.622,232.439,232.513,721199998.0
2006-12-25 02:30:00,232.503,232.602,232.441,232.547,711200000.0
2006-12-25 02:45:00,232.56,232.621,232.489,232.517,785399999.0
2006-12-25 03:00:00,232.545,232.624,232.499,232.588,767700001.0
2006-12-25 03:15:00,232.608,232.664,232.497,232.598,794199997.0
2006-12-25 03:30:00,232.586,232.668,232.515,232.553,759499996.0
2006-12-25 03:45:00,232.54,232.607,232.474,232.546,900300005.0
2006-12-25 04:00:00,232.529,232.565,232.451,232.562,801800001.0
2006-12-25 04:15:00,232.572,232.573,232.474,232.496,712700001.0
2006-12-25 04:30:00,232.558,232.558,232.428,232.472,740899998.0
2006-12-25 04:45:00,232.471,232.542,232.432,232.467,863200003.0
2006-12-25 05:00:00,232.485,232.535,232.344,232.403,680899998.0
2006-12-25 05:15:00,232.395,232.556,232.395,232.434,748499999.0
2006-12-25 05:30:00,232.479,232.532,232.431,232.532,683100000.0
2006-12-25 05:45:00,232.502,232.545,232.416,232.455,764100003.0
2006-12-25 06:00:00,232.419,232.55,232.356,232.448,727900001.0
2006-12-25 06:15:00,232.462,232.483,232.355,232.459,793000004.0
2006-12-25 06:30:00,232.481,232.486,232.37,232.479,777600000.0
2006-12-25 06:45:00,232.411,232.54,232.39,232.503,776300001.0
2006-12-25 07:00:00,232.512,232.604,232.448,232.577,687300000.0
2006-12-25 07:15:00,232.619,232.619,232.496,232.535,777700000.0
2006-12-25 07:30:00,232.567,232.653,232.464,232.525,713099999.0
2006-12-25 07:45:00,232.539,232.615,232.457,232.506,744000002.0
2006-12-25 08:00:00,232.585,232.67,232.501,232.63,710499999.0
2006-12-25 08:15:00,232.598,232.69,232.504,232.647,777100001.0
2006-12-25 08:30:00,232.641,232.817,232.615,232.659,899199998.0
2006-12-25 08:45:00,232.663,232.802,232.658,232.75,853200009.0
2006-12-25 09:00:00,232.816,232.868,232.67,232.796,777499999.0
2006-12-25 09:15:00,232.812,232.914,232.72,232.819,833700001.0
2006-12-25 09:30:00,232.818,232.889,232.739,232.781,877299996.0
2006-12-25 09:45:00,232.795,232.857,232.713,232.837,715099997.0
2006-12-25 10:00:00,232.777,233.038,232.637,232.989,641400000.0
2006-12-25 10:15:00,232.964,232.975,232.745,232.861,817300000.0
2006-12-25 10:30:00,232.785,232.897,232.598,232.758,695100002.0
2006-12-25 10:45:00,232.742,232.878,232.668,232.777,735199998.0
2006-12-25 11:00:00,232.788,232.999,232.676,232.759,815400003.0
2006-12-25 11:15:00,232.792,232.879,232.596,232.596,752299999.0
2006-12-25 11:30:00,232.684,232.825,232.595,232.614,758799997.0
2006-12-25 11:45:00,232.65,232.862,232.615,232.849,636000000.0
2006-12-25 12:00:00,232.853,233.027,232.583,232.698,678199999.0
2006-12-25 12:15:00,232.647,233.129,232.616,232.696,851199997.0
2006-12-25 12:30:00,232.992,233.261,232.693,232.844,725099998.0
2006-12-25 12:45:00,232.883,233.265,232.883,233.219,785300002.0
2006-12-25 13:00:00,233.205,233.345,232.901,233.244,899399999.0
2006-12-25 13:15:00,233.278,233.407,233.002,233.323,749100000.0
2006-12-25 13:30:00,233.374,233.489,232.846,233.262,650700002.0
2006-12-25 13:45:00,233.274,233.505,233.273,233.488,630799999.0
2006-12-25 14:00:00,233.456,233.579,233.379,233.525,582200000.0
2006-12-25 14:15:00,233.531,233.542,232.767,232.838,607399999.0
2006-12-25 14:30:00,232.821,232.871,232.747,232.832,765600002.0
2006-12-25 14:45:00,232.835,232.859,232.809,232.84,880800001.0
2006-12-25 15:00:00,232.847,233.383,232.827,233.375,762000000.0
2006-12-25 15:15:00,233.376,233.387,233.355,233.356,722100000.0
2006-12-25 15:30:00,233.355,233.402,232.964,233.249,821900003.0
2006-12-25 15:45:00,233.317,233.384,232.944,232.964,736700001.0
2006-12-25 16:00:00,232.957,233.066,232.934,232.957,560400003.0
2006-12-25 16:15:00,232.962,232.976,232.854,232.881,755999998.0
2006-12-25 16:30:00,232.873,232.982,232.858,232.972,739099998.0
2006-12-25 16:45:00,232.968,232.992,232.959,232.964,906699999.0
2006-12-25 17:00:00,232.959,233.277,232.954,233.254,729600003.0
2006-12-25 17:15:00,233.556,234.362,233.183,233.25,664500000.0
2006-12-25 17:30:00,233.251,233.268,233.23,233.253,700700003.0
2006-12-25 17:45:00,233.259,233.556,233.231,233.55,802600000.0
2006-12-25 18:00:00,233.871,234.567,233.844,234.548,8062699993.0
2006-12-25 18:15:00,234.556,234.748,234.537,234.735,7804599990.0
2006-12-25 18:30:00,234.733,234.754,234.708,234.733,4633999993.0
2006-12-25 18:45:00,234.742,234.749,234.706,234.733,3135200003.0
2006-12-25 19:00:00,234.722,234.756,234.713,234.729,2921800006.0
2006-12-25 19:15:00,234.742,234.761,233.023,233.129,3333099999.0
2006-12-25 19:30:00,233.107,233.119,233.077,233.092,3356400006.0
2006-12-25 19:45:00,233.093,233.203,232.969,233.095,2404699997.0
2006-12-25 20:00:00,233.099,233.12,233.066,233.097,2664600004.0
2006-12-25 20:15:00,233.094,233.165,232.929,233.076,3571200006.0
2006-12-25 20:30:00,233.082,233.103,233.067,233.085,4244200012.0
2006-12-25 20:45:00,233.069,233.225,232.959,233.167,3730300003.0
2006-12-25 21:00:00,233.177,233.198,233.147,233.172,3025199998.0
2006-12-25 21:15:00,233.17,233.191,233.151,233.167,3128100000.0
2006-12-25 21:30:00,233.171,233.191,233.149,233.168,1350100000.0
2006-12-25 21:45:00,233.176,233.184,233.151,233.156,1183500003.0
2006-12-25 22:00:00,233.143,233.197,233.143,233.16,1434599998.0
2006-12-25 22:15:00,233.154,233.193,233.15,233.153,1562199993.0
2006-12-25 22:30:00,233.159,233.645,233.15,233.625,1487099999.0
2006-12-25 22:45:00,233.641,234.507,233.641,234.165,1138099998.0
2006-12-25 23:00:00,234.149,234.182,234.142,234.158,776599996.0
2006-12-25 23:15:00,234.073,234.073,233.551,233.552,719200000.0
2006-12-25 23:30:00,233.565,234.602,232.939,234.417,734400001.0
2006-12-25 23:45:00,234.472,234.535,232.442,232.546,712299999.0
2006-12-26 00:00:00,232.898,233.027,232.487,232.631,762000002.0
2006-12-26 00:15:00,232.612,232.825,232.601,232.785,790200001.0
2006-12-26 00:30:00,232.77,232.778,232.532,232.566,590100002.0
2006-12-26 00:45:00,232.597,232.765,232.547,232.754,773100001.0
2006-12-26 01:00:00,232.754,232.76,232.574,232.67,810499999.0
2006-12-26 01:15:00,232.664,232.749,232.591,232.654,791200003.0
2006-12-26 01:30:00,232.735,232.987,232.654,232.702,850200007.0
2006-12-26 01:45:00,232.685,232.833,232.665,232.809,822699999.0
2006-12-26 02:00:00,232.794,232.894,232.748,232.847,722700000.0
2006-12-26 02:15:00,232.881,232.986,232.843,232.943,677399998.0
2006-12-26 02:30:00,232.931,232.995,232.903,232.977,752600001.0
2006-12-26 02:45:00,232.956,233.083,232.887,233.022,720600002.0
2006-12-26 03:00:00,233.011,233.094,232.973,232.984,861299999.0
2006-12-26 03:15:00,232.994,233.055,232.938,232.967,855999999.0
2006-12-26 03:30:00,232.963,233.054,232.94,233.01,688300001.0
2006-12-26 03:45:00,233.03,233.077,232.964,233.05,711100004.0
2006-12-26 04:00:00,233.006,233.051,232.947,233.017,725400002.0
2006-12-26 04:15:00,233.005,233.078,232.954,233.003,717899996.0
2006-12-26 04:30:00,233.01,233.06,232.941,233.012,643900003.0
2006-12-26 04:45:00,233.033,233.074,232.971,233.047,725900000.0
2006-12-26 05:00:00,233.025,233.07,232.931,232.994,775200001.0
2006-12-26 05:15:00,232.996,233.03,232.937,232.968,838400001.0
2006-12-26 05:30:00,233.003,233.008,232.874,232.912,850100000.0
2006-12-26 05:45:00,232.918,233.012,232.89,232.96,867800004.0
2006-12-26 06:00:00,232.937,232.992,232.863,232.958,776300000.0
2006-12-26 06:15:00,232.95,233.054,232.795,233.018,934300001.0
2006-12-26 06:30:00,232.967,233.048,232.849,232.976,729400002.0
2006-12-26 06:45:00,232.888,233.016,232.878,232.909,748400003.0
2006-12-26 07:00:00,232.955,233.012,232.848,232.88,839099999.0
2006-12-26 07:15:00,232.866,232.942,232.824,232.906,800100001.0
2006-12-26 07:30:00,232.904,232.975,232.821,232.938,760300002.0
2006-12-26 07:45:00,232.947,232.981,232.881,232.975,897200002.0
2006-12-26 08:00:00,232.972,233.033,232.905,232.943,741699999.0
2006-12-26 08:15:00,232.945,232.965,232.849,232.874,777399998.0
2006-12-26 08:30:00,232.884,232.934,232.834,232.92,744600000.0
2006-12-26 08:45:00,232.889,232.978,232.815,232.859,679200002.0
2006-12-26 09:00:00,232.813,232.982,232.812,232.911,684399996.0
2006-12-26 09:15:00,232.918,232.952,232.843,232.885,841099994.0
2006-12-26 09:30:00,232.903,232.932,232.824,232.882,744400002.0
2006-12-26 09:45:00,232.902,232.907,232.774,232.859,736099999.0
2006-12-26 10:00:00,232.885,232.957,232.694,232.935,747600003.0
2006-12-26 10:15:00,232.96,232.981,232.806,232.835,782500001.0
2006-12-26 10:30:00,232.804,232.926,232.787,232.855,794400000.0
2006-12-26 10:45:00,232.871,232.981,232.85,232.907,719799999.0
2006-12-26 11:00:00,232.91,233.018,232.855,232.855,698299999.0
2006-12-26 11:15:00,232.913,233.004,232.877,232.971,825099999.0
2006-12-26 11:30:00,232.951,232.977,232.732,232.905,772600002.0
2006-12-26 11:45:00,232.894,232.941,232.828,232.881,824700002.0
2006-12-26 12:00:00,232.884,232.959,232.823,232.872,891099998.0
2006-12-26 12:15:00,232.883,232.967,232.848,232.94,957900000.0
2006-12-26 12:30:00,232.924,232.98,232.88,232.927,725999999.0
2006-12-26 12:45:00,232.905,232.994,232.876,232.938,772399996.0
2006-12-26 13:00:00,232.928,232.967,232.845,232.872,915400001.0
2006-12-26 13:15:00,232.832,232.85,232.697,232.789,781200003.0
2006-12-26 13:30:00,232.776,232.851,232.75,232.849,804499997.0
2006-12-26 13:45:00,232.811,232.904,232.794,232.848,693900000.0
2006-12-26 14:00:00,232.834,232.904,232.792,232.867,655200002.0
2006-12-26 14:15:00,232.89,232.91,232.794,232.836,781200003.0
2006-12-26 14:30:00,232.81,232.864,232.696,232.779,739299999.0
2006-12-26 14:45:00,232.732,232.808,232.697,232.765,890000000.0
2006-12-26 15:00:00,232.77,232.836,232.696,232.77,793400006.0
2006-12-26 15:15:00,232.774,232.931,232.721,232.721,789499998.0
2006-12-26 15:30:00,232.722,232.807,232.635,232.699,792700000.0
2006-12-26 15:45:00,232.677,232.72,232.574,232.612,804900000.0
2006-12-26 16:00:00,232.631,232.717,232.569,232.692,635099999.0
2006-12-26 16:15:00,232.726,232.778,232.658,232.706,817299997.0
2006-12-26 16:30:00,232.703,232.78,232.659,232.672,712699998.0
2006-12-26 16:45:00,232.669,232.725,232.622,232.698,848399999.0
2006-12-26 17:00:00,232.697,232.82,232.643,232.769,660499999.0
2006-12-26 17:15:00,232.76,232.887,232.732,232.788,747000000.0
2006-12-26 17:30:00,232.774,232.876,232.774,232.809,721700002.0
2006-12-26 17:45:00,232.841,232.841,232.671,232.695,848300001.0
2006-12-26 18:00:00,232.681,232.804,232.641,232.681,8047700001.0
2006-12-26 18:15:00,232.7,232.741,232.622,232.67,7605200019.0
2006-12-26 18:30:00,232.686,232.768,232.594,232.688,4688800002.0
2006-12-26 18:45:00,232.685,232.716,232.578,232.629,3179799997.0
2006-12-26 19:00:00,232.624,232.897,232.571,232.817,2833900004.0
2006-12-26 19:15:00,232.794,232.896,232.752,232.822,3201199990.0
2006-12-26 19:30:00,232.798,232.84,232.629,232.721,3179600001.0
2006-12-26 19:45:00,232.72,232.752,232.56,232.625,2400299996.0
2006-12-26 20:00:00,232.634,232.682,232.519,232.626,2702099998.0
2006-12-26 20:15:00,232.62,232.635,232.491,232.555,3478999995.0
2006-12-26 20:30:00,232.568,232.772,232.542,232.702,3874899992.0
2006-12-26 20:45:00,232.696,232.741,232.578,232.639,3948699996.0
2006-12-26 21:00:00,232.635,232.784,232.583,232.731,2961900009.0
2006-12-26 21:15:00,232.714,232.797,232.648,232.734,2779900006.0
2006-12-26 21:30:00,232.748,232.815,232.692,232.795,1368000002.0
2006-12-26 21:45:00,232.791,232.811,232.722,232.76,1050400003.0
2006-12-26 22:00:00,232.748,232.784,232.661,232.726,1423200002.0
2006-12-26 22:15:00,232.725,232.764,232.577,232.596,1527199998.0
2006-12-26 22:30:00,232.573,232.634,232.494,232.59,1394200000.0
2006-12-26 22:45:00,232.595,232.749,232.572,232.703,936300002.0
2006-12-26 23:00:00,232.659,232.763,232.639,232.715,771000002.0
2006-12-26 23:15:00,232.723,232.803,232.683,232.702,721699995.0
2006-12-26 23:30:00,232.739,232.768,232.652,232.755,708400001.0
2006-12-26 23:45:00,232.731,232.809,232.643,232.711,839300000.0
2006-12-27 00:00:00,232.692,232.781,232.622,232.718,820700004.0
2006-12-27 00:15:00,232.727,232.774,232.676,232.717,778099997.0
2006-12-27 00:30:00,232.744,232.776,232.684,232.707,679100001.0
2006-12-27 00:45:00,232.709,232.828,232.659,232.73,726099999.0
2006-12-27 01:00:00,232.777,232.857,232.726,232.771,842600000.0
2006-12-27 01:15:00,232.788,232.87,232.68,232.732,703099999.0
2006-12-27 01:30:00,232.72,232.838,232.666,232.838,676299998.0
2006-12-27 01:45:00,232.84,232.915,232.742,232.882,775899999.0
2006-12-27 02:00:00,232.896,232.94,232.562,232.638,820000002.0
2006-12-27 02:15:00,232.632,232.665,232.499,232.577,854699999.0
2006-12-27 02:30:00,232.597,232.684,232.548,232.637,858900000.0
2006-12-27 02:45:00,232.619,232.783,232.609,232.707,765500004.0
2006-12-27 03:00:00,232.699,232.714,232.594,232.645,579700001.0
2006-12-27 03:15:00,232.656,232.706,232.561,232.635,750499997.0
2006-12-27 03:30:00,232.617,232.644,232.521,232.561,679999999.0
2006-12-27 03:45:00,232.538,232.569,232.413,232.454,737899999.0
2006-12-27 04:00:00,232.451,232.524,232.425,232.504,801900003.0
2006-12-27 04:15:00,232.503,232.657,232.491,232.527,651900001.0
2006-12-27 04:30:00,232.51,232.51,232.299,232.506,761000002.0
2006-12-27 04:45:00,232.474,232.524,232.435,232.492,724100000.0
2006-12-27 05:00:00,232.492,232.614,232.449,232.589,851800003.0
2006-12-27 05:15:00,232.628,232.64,232.538,232.581,716500002.0
2006-12-27 05:30:00,232.593,232.646,232.555,232.646,733499999.0
2006-12-27 05:45:00,232.623,232.654,232.42,232.579,796800001.0
2006-12-27 06:00:00,232.546,232.612,232.409,232.56,780100001.0
2006-12-27 06:15:00,232.556,232.575,232.451,232.464,817699996.0
2006-12-27 06:30:00,232.445,232.518,232.375,232.421,801900000.0
2006-12-27 06:45:00,232.437,232.479,232.363,232.472,715600000.0
2006-12-27 07:00:00,232.452,232.486,232.406,232.428,745800000.0
2006-12-27 07:15:00,232.447,232.51,232.382,232.46,676600000.0
2006-12-27 07:30:00,232.449,232.508,232.431,232.487,644600002.0
2006-12-27 07:45:00,232.486,232.709,232.433,232.673,863400000.0
2006-12-27 08:00:00,232.684,232.795,232.61,232.688,665900000.0
2006-12-27 08:15:00,232.654,232.798,232.631,232.743,814500002.0
2006-12-27 08:30:00,232.76,232.818,232.699,232.721,847700001.0
2006-12-27 08:45:00,232.694,232.724,232.497,232.697,754400002.0
2006-12-27 09:00:00,232.707,232.707,232.551,232.613,692000002.0
2006-12-27 09:15:00,232.594,232.793,232.542,232.793,745999999.0
2006-12-27 09:30:00,232.774,232.792,232.597,232.62,684299999.0
2006-12-27 09:45:00,232.642,232.696,232.576,232.625,718999999.0
2006-12-27 10:00:00,232.608,232.737,232.543,232.691,763800003.0
2006-12-27 10:15:00,232.672,232.706,232.45,232.605,866199996.0
2006-12-27 10:30:00,232.604,232.604,232.481,232.56,854800004.0
2006-12-27 10:45:00,232.578,232.612,232.446,232.543,732900000.0
2006-12-27 11:00:00,232.571,232.633,232.429,232.462,655699997.0
2006-12-27 11:15:00,232.447,232.589,232.408,232.565,785400000.0
2006-12-27 11:30:00,232.585,232.613,232.389,232.437,757099997.0
2006-12-27 11:45:00,232.437,232.452,232.333,232.366,709799998.0
2006-12-27 12:00:00,232.381,232.431,232.327,232.431,781999998.0
2006-12-27 12:15:00,232.434,232.576,232.399,232.564,737800002.0
2006-12-27 12:30:00,232.562,232.592,232.43,232.533,834199999.0
2006-12-27 12:45:00,232.54,232.549,232.392,232.477,722400000.0
2006-12-27 13:00:00,232.476,232.633,232.429,232.633,759100001.0
2006-12-27 13:15:00,232.652,232.673,232.506,232.559,747300003.0
2006-12-27 13:30:00,232.554,232.607,232.414,232.429,711200000.0
2006-12-27 13:45:00,232.424,232.566,232.424,232.561,819800004.0
2006-12-27 14:00:00,232.556,232.605,232.524,232.565,805200000.0
2006-12-27 14:15:00,232.561,232.641,232.529,232.559,788400000.0
2006-12-27 14:30:00,232.541,232.651,232.528,232.647,704200000.0
2006-12-27 14:45:00,232.646,232.719,232.559,232.602,748100002.0
2006-12-27 15:00:00,232.605,232.644,232.528,232.592,758199998.0
2006-12-27 15:15:00,232.621,232.621,232.407,232.427,766300000.0
2006-12-27 15:30:00,232.442,232.442,232.224,232.251,749100000.0
2006-12-27 15:45:00,232.266,232.367,232.242,232.343,771700002.0
2006-12-27 16:00:00,232.329,232.343,231.847,231.852,612200003.0
2006-12-27 16:15:00,231.877,231.901,231.54,231.778,767400002.0
2006-12-27 16:30:00,231.782,231.844,231.711,231.801,862799998.0
2006-12-27 16:45:00,231.797,231.912,231.657,231.715,774799998.0
2006-12-27 17:00:00,231.66,232.054,231.655,232.038,867800003.0
2006-12-27 17:15:00,232.06,232.238,232.006,232.106,811899999.0
2006-12-27 17:30:00,232.108,232.152,232.023,232.06,644499998.0
2006-12-27 17:45:00,232.057,232.081,231.975,231.999,814299998.0
2006-12-27 18:00:00,232.008,232.155,231.994,232.141,8110499998.0
2006-12-27 18:15:00,232.136,232.204,232.094,232.098,7976000006.0
2006-12-27 18:30:00,232.152,232.263,232.065,232.194,4663199992.0
2006-12-27 18:45:00,232.226,232.335,232.155,232.332,3086399995.0
2006-12-27 19:00:00,232.319,232.343,232.202,232.255,3007300000.0
2006-12-27 19:15:00,232.257,232.31,232.2,232.256,2991299998.0
2006-12-27 19:30:00,232.238,232.301,232.173,232.187,3173499996.0
2006-12-27 19:45:00,232.211,232.23,232.086,232.121,2487400006.0
2006-12-27 20:00:00,232.132,232.202,232.114,232.165,2701100002.0
2006-12-27 20:15:00,232.16,232.208,232.116,232.201,3590499999.0
2006-12-27 20:30:00,232.202,232.273,232.141,232.22,4100099993.0
2006-12-27 20:45:00,232.232,232.322,232.165,232.303,3982700007.0
2006-12-27 21:00:00,232.292,232.326,232.204,232.282,2940700002.0
2006-12-27 21:15:00,232.286,232.322,232.185,232.245,2808699998.0
2006-12-27 21:30:00,232.235,232.351,232.224,232.298,1348499996.0
2006-12-27 21:45:00,232.318,232.323,232.178,232.229,1223600000.0
2006-12-27 22:00:00,232.236,232.336,232.198,232.306,1424799996.0
2006-12-27 22:15:00,232.287,232.311,232.216,232.277,1520599995.0
2006-12-27 22:30:00,232.28,232.352,232.241,232.314,1384000003.0
2006-12-27 22:45:00,232.312,232.37,232.232,232.357,1166399998.0
2006-12-27 23:00:00,232.327,232.405,232.307,232.391,713700001.0
2006-12-27 23:15:00,232.379,232.449,232.339,232.377,810000002.0
2006-12-27 23:30:00,232.376,232.461,232.337,232.399,726999997.0
2006-12-27 23:45:00,232.414,232.542,232.378,232.459,810000001.0
2006-12-28 00:00:00,232.419,232.419,232.071,232.28,781299999.0
2006-12-28 00:15:00,232.288,232.42,232.235,232.42,831400004.0
2006-12-28 00:30:00,232.436,232.453,232.238,232.275,761999999.0
2006-12-28 00:45:00,232.261,232.369,232.218,232.289,633500000.0
2006-12-28 01:00:00,232.302,232.362,232.219,232.28,690299999.0
2006-12-28 01:15:00,232.283,232.369,232.258,232.328,738600000.0
2006-12-28 01:30:00,232.351,232.394,232.29,232.384,789000002.0
2006-12-28 01:45:00,232.374,232.427,232.186,232.336,704099999.0
2006-12-28 02:00:00,232.353,232.425,232.183,232.199,804100000.0
2006-12-28 02:15:00,232.219,232.403,232.193,232.39,720100002.0
2006-12-28 02:30:00,232.385,232.45,232.294,232.441,783299999.0
2006-12-28 02:45:00,232.438,232.477,232.333,232.455,801600003.0
2006-12-28 03:00:00,232.438,232.539,232.31,232.35,855900000.0
2006-12-28 03:15:00,232.355,232.424,232.344,232.393,845699998.0
2006-12-28 03:30:00,232.399,232.437,232.336,232.336,764800001.0
2006-12-28 03:45:00,232.344,232.472,232.268,232.42,825800000.0
2006-12-28 04:00:00,232.418,232.497,232.398,232.461,899000002.0
2006-12-28 04:15:00,232.471,232.471,232.344,232.456,794999998.0
2006-12-28 04:30:00,232.45,232.456,232.346,232.401,598500001.0
2006-12-28 04:45:00,232.397,232.481,232.394,232.458,779200002.0
2006-12-28 05:00:00,232.428,232.529,232.423,232.495,824000000.0
2006-12-28 05:15:00,232.49,232.524,232.428,232.475,714199998.0
2006-12-28 05:30:00,232.5,232.511,232.41,232.42,641700000.0
2006-12-28 05:45:00,232.446,232.474,232.361,232.397,839200002.0
2006-12-28 06:00:00,232.418,232.467,232.356,232.448,770699999.0
2006-12-28 06:15:00,232.419,232.523,232.412,232.473,755000000.0
2006-12-28 06:30:00,232.481,232.528,232.455,232.495,794500002.0
2006-12-28 06:45:00,232.489,232.498,232.411,232.468,694000001.0
2006-12-28 07:00:00,232.456,232.49,232.337,232.397,749200000.0
2006-12-28 07:15:00,232.387,232.443,232.333,232.391,705900000.0
2006-12-28 07:30:00,232.37,232.435,232.349,232.416,774600003.0
2006-12-28 07:45:00,232.424,232.471,232.383,232.415,713500003.0
2006-12-28 08:00:00,232.419,232.465,232.373,232.44,711999999.0
2006-12-28 08:15:00,232.417,232.478,232.293,232.369,734800003.0
2006-12-28 08:30:00,232.365,232.435,232.284,232.284,694700000.0
2006-12-28 08:45:00,232.275,232.343,232.175,232.222,704700001.0
2006-12-28 09:00:00,232.238,232.396,232.23,232.379,775099999.0
2006-12-28 09:15:00,232.368,232.444,232.295,232.382,691499999.0
2006-12-28 09:30:00,232.386,232.402,232.22,232.294,808099999.0
2006-12-28 09:45:00,232.305,232.329,232.169,232.253,800200002.0
2006-12-28 10:00:00,232.276,232.369,232.221,232.281,664300002.0
2006-12-28 10:15:00,232.344,232.529,232.317,232.475,711900000.0
2006-12-28 10:30:00,232.462,232.552,232.372,232.5,795200000.0
2006-12-28 10:45:00,232.505,232.574,232.446,232.462,749599999.0
2006-12-28 11:00:00,232.438,232.542,232.405,232.541,600400000.0
2006-12-28 11:15:00,232.54,232.598,232.476,232.564,662899998.0
2006-12-28 11:30:00,232.572,232.588,232.472,232.562,826800000.0
2006-12-28 11:45:00,232.568,232.661,232.549,232.65,709800001.0
2006-12-28 12:00:00,232.657,232.778,232.638,232.752,702900004.0
2006-12-28 12:15:00,232.732,232.808,232.7,232.764,735799996.0
2006-12-28 12:30:00,232.761,232.812,232.679,232.757,847900002.0
2006-12-28 12:45:00,232.762,232.911,232.709,232.858,763199998.0
2006-12-28 13:00:00,232.858,232.943,232.779,232.943,865999999.0
2006-12-28 13:15:00,232.962,233.005,232.808,232.996,789799997.0
2006-12-28 13:30:00,232.953,232.978,232.833,232.94,908599998.0
2006-12-28 13:45:00,232.943,232.948,232.814,232.876,759500000.0
2006-12-28 14:00:00,232.845,232.916,232.725,232.862,711500000.0
2006-12-28 14:15:00,232.844,232.896,232.727,232.786,638799999.0
2006-12-28 14:30:00,232.754,233.151,232.725,233.088,622199999.0
2006-12-28 14:45:00,233.087,233.379,233.048,233.319,788500001.0
2006-12-28 15:00:00,233.316,233.337,233.201,233.255,793400001.0
2006-12-28 15:15:00,233.273,233.652,233.228,233.491,727199998.0
2006-12-28 15:30:00,233.493,233.569,233.36,233.4,888100003.0
2006-12-28 15:45:00,233.391,233.425,233.115,233.187,651800001.0
2006-12-28 16:00:00,233.181,233.282,233.1,233.156,686499993.0
2006-12-28 16:15:00,233.172,233.221,233.065,233.07,727999998.0
2006-12-28 16:30:00,233.072,233.09,233.01,233.029,828499998.0
2006-12-28 16:45:00,233.032,233.037,232.816,232.899,818000002.0
2006-12-28 17:00:00,232.925,233.006,232.707,233.0,772199999.0
2006-12-28 17:15:00,233.008,233.121,232.948,233.03,780900002.0
2006-12-28 17:30:00,233.027,233.089,232.958,232.985,664800000.0
2006-12-28 17:45:00,232.981,233.144,232.908,233.135,745000005.0
2006-12-28 18:00:00,233.145,233.145,232.938,233.07,8005699988.0
2006-12-28 18:15:00,233.092,233.193,233.042,233.145,8035900011.0
2006-12-28 18:30:00,233.162,233.276,233.144,233.251,4650600004.0
2006-12-28 18:45:00,233.261,233.395,233.2,233.345,2976600004.0
2006-12-28 19:00:00,233.337,233.374,233.184,233.317,3033600000.0
2006-12-28 19:15:00,233.309,233.398,233.252,233.368,3237500005.0
2006-12-28 19:30:00,233.362,233.505,233.297,233.44,3054700000.0
2006-12-28 19:45:00,233.429,233.504,233.35,233.377,2389300001.0
2006-12-28 20:00:00,233.37,233.38,233.192,233.265,2729600000.0
2006-12-28 20:15:00,233.251,233.301,233.18,233.275,3405600002.0
2006-12-28 20:30:00,233.284,233.4,233.268,233.355,4010900006.0
2006-12-28 20:45:00,233.356,233.448,233.296,233.319,3782099997.0
2006-12-28 21:00:00,233.314,233.388,233.267,233.381,3106499999.0
2006-12-28 21:15:00,233.378,233.473,233.294,233.294,3082800002.0
2006-12-28 21:30:00,233.333,233.382,233.23,233.378,1377699999.0
2006-12-28 21:45:00,233.377,233.398,233.272,233.398,1211900002.0
2006-12-28 22:00:00,233.393,233.415,233.287,233.33,1542899997.0
2006-12-28 22:15:00,233.323,233.367,233.27,233.29,1343499997.0
2006-12-28 22:30:00,233.293,233.346,233.245,233.301,1751600003.0
2006-12-28 22:45:00,233.315,233.315,233.19,233.243,982499998.0
2006-12-28 23:00:00,233.211,233.386,233.202,233.327,774800002.0
2006-12-28 23:15:00,233.32,233.481,233.294,233.399,803700002.0
2006-12-28 23:30:00,233.48,233.5,233.347,233.371,756199997.0
2006-12-28 23:45:00,233.388,233.442,233.314,233.371,696500002.0
2006-12-29 00:00:00,233.402,233.439,233.292,233.332,823399999.0
2006-12-29 00:15:00,233.303,233.406,233.272,233.333,778299999.0
2006-12-29 00:30:00,233.322,233.4,233.151,233.276,615600001.0
2006-12-29 00:45:00,233.252,233.362,233.236,233.325,652000000.0
2006-12-29 01:00:00,233.342,233.368,233.216,233.216,845699999.0
2006-12-29 01:15:00,233.237,233.33,233.207,233.265,685400001.0
2006-12-29 01:30:00,233.277,233.335,233.225,233.266,690300002.0
2006-12-29 01:45:00,233.265,233.304,233.2,233.223,785699997.0
2006-12-29 02:00:00,233.262,233.311,233.122,233.191,748699999.0
2006-12-29 02:15:00,233.154,233.221,233.126,233.182,762800002.0
2006-12-29 02:30:00,233.197,233.295,233.156,233.288,768899999.0
2006-12-29 02:45:00,233.273,233.397,233.216,233.306,744000001.0
2006-12-29 03:00:00,233.3,233.343,233.259,233.309,646800000.0
2006-12-29 03:15:00,233.314,233.396,233.265,233.39,853699999.0
2006-12-29 03:30:00,233.383,233.525,233.356,233.445,716100000.0
2006-12-29 03:45:00,233.454,233.554,233.394,233.488,756700002.0
2006-12-29 04:00:00,233.486,233.498,233.388,233.417,852900001.0
2006-12-29 04:15:00,233.443,233.443,233.338,233.422,765199999.0
2006-12-29 04:30:00,233.414,233.463,233.374,233.441,609000001.0
2006-12-29 04:45:00,233.44,233.493,233.389,233.467,772399996.0
2006-12-29 05:00:00,233.474,233.531,233.42,233.48,829799998.0
2006-12-29 05:15:00,233.472,233.537,233.437,233.493,755900002.0
2006-12-29 05:30:00,233.501,233.516,233.418,233.456,769600000.0
2006-12-29 05:45:00,233.445,233.539,233.423,233.469,797500002.0
2006-12-29 06:00:00,233.491,233.522,233.425,233.454,691900001.0
2006-12-29 06:15:00,233.443,233.487,233.346,233.441,858700000.0
2006-12-29 06:30:00,233.434,233.587,233.428,233.555,715599999.0
2006-12-29 06:45:00,233.535,233.57,233.483,233.514,786700003.0
2006-12-29 07:00:00,233.481,233.556,233.456,233.528,763300001.0
2006-12-29 07:15:00,233.508,233.643,233.48,233.609,678299998.0
2006-12-29 07:30:00,233.615,233.627,233.45,233.462,802899998.0
2006-12-29 07:45:00,233.463,233.546,233.243,233.265,797999997.0
2006-12-29 08:00:00,233.262,233.528,233.161,233.521,746899995.0
2006-12-29 08:15:00,233.509,233.563,233.466,233.466,688399998.0
2006-12-29 08:30:00,233.441,233.597,233.425,233.566,737500000.0
2006-12-29 08:45:00,233.543,233.598,233.42,233.42,689000002.0
2006-12-29 09:00:00,233.411,233.575,233.37,233.513,629400000.0
2006-12-29 09:15:00,233.5,233.607,233.446,233.45,782600001.0
2006-12-29 09:30:00,233.463,233.631,233.46,233.597,778900002.0
2006-12-29 09:45:00,233.585,233.625,233.463,233.573,680299999.0
2006-12-29 10:00:00,233.582,233.704,233.536,233.569,822800001.0
2006-12-29 10:15:00,233.582,233.582,233.295,233.327,795300001.0
2006-12-29 10:30:00,233.314,233.359,233.164,233.184,837900003.0
2006-12-29 10:45:00,233.24,233.254,233.017,233.101,805399999.0
2006-12-29 11:00:00,233.113,233.323,233.054,233.31,682000000.0
2006-12-29 11:15:00,233.314,233.379,233.214,233.284,591700000.0
2006-12-29 11:30:00,233.241,233.338,233.169,233.278,757500001.0
2006-12-29 11:45:00,233.305,233.344,233.144,233.183,659600001.0
2006-12-29 12:00:00,233.182,233.209,233.025,233.12,776600003.0
2006-12-29 12:15:00,233.128,233.18,233.056,233.146,844300001.0
2006-12-29 12:30:00,233.071,233.243,233.067,233.153,810299999.0
2006-12-29 12:45:00,233.155,233.264,233.049,233.157,738400005.0
2006-12-29 13:00:00,233.145,233.193,233.089,233.151,807700001.0
2006-12-29 13:15:00,233.073,233.202,233.046,233.141,748600002.0
2006-12-29 13:30:00,233.109,233.213,233.081,233.115,751199998.0
2006-12-29 13:45:00,233.111,233.293,233.103,233.276,715999999.0
2006-12-29 14:00:00,233.292,233.509,233.25,233.442,777499996.0
2006-12-29 14:15:00,233.434,233.549,233.398,233.486,769699998.0
2006-12-29 14:30:00,233.47,233.506,233.364,233.48,670000003.0
2006-12-29 14:45:00,233.47,233.836,233.465,233.807,782800001.0
2006-12-29 15:00:00,233.841,233.846,233.513,233.598,662799998.0
2006-12-29 15:15:00,233.619,233.619,233.486,233.567,767600000.0
2006-12-29 15:30:00,233.597,233.642,233.469,233.518,632200001.0
2006-12-29 15:45:00,233.516,233.551,233.414,233.455,788000000.0
2006-12-29 16:00:00,233.457,233.494,233.342,233.413,717400002.0
2006-12-29 16:15:00,233.452,233.452,233.183,233.216,758500000.0
2006-12-29 16:30:00,233.181,233.246,233.103,233.11,824900002.0
2006-12-29 16:45:00,233.099,233.187,233.046,233.145,923500001.0
2006-12-29 17:00:00,233.134,233.229,233.066,233.095,745500000.0
2006-12-29 17:15:00,233.1,233.1,232.993,233.023,720899999.0
2006-12-29 17:30:00,233.037,233.118,233.004,233.076,811899998.0
2006-12-29 17:45:00,233.072,233.275,233.003,233.098,707500003.0
2006-12-29 18:00:00,233.181,233.267,232.948,232.948,8005500002.0
2006-12-29 18:15:00,232.971,233.07,232.863,233.07,7783300001.0
2006-12-29 18:30:00,233.083,233.146,232.996,233.12,4453100001.0
2006-12-29 18:45:00,233.084,233.153,233.02,233.078,3200499997.0
2006-12-29 19:00:00,233.075,233.166,233.036,233.053,2853600008.0
2006-12-29 19:15:00,233.067,233.128,233.02,233.054,3010300003.0
2006-12-29 19:30:00,233.035,233.125,232.936,233.016,3443300000.0
2006-12-29 19:45:00,233.013,233.099,232.938,232.946,2153800001.0
2006-12-29 20:00:00,232.95,233.057,232.929,233.023,2808499999.0
2006-12-29 20:15:00,233.045,233.086,232.962,233.048,3540299996.0
2006-12-29 20:30:00,233.041,233.091,232.953,233.074,4008600004.0
2006-12-29 20:45:00,233.085,233.139,232.957,233.017,3920200000.0
2006-12-29 21:00:00,233.01,233.061,232.89,232.985,3118799999.0
2006-12-29 21:15:00,232.986,233.133,232.929,233.095,2984400002.0
2006-12-29 21:30:00,233.097,233.139,233.004,233.08,1368500000.0
2006-12-29 21:45:00,233.091,233.119,233.004,233.097,1287299998.0
2006-12-29 22:00:00,233.076,233.119,233.004,233.057,1306000002.0
2006-12-29 22:15:00,233.046,233.084,232.964,232.967,1470600000.0
2006-12-29 22:30:00,232.985,233.064,232.923,232.985,1477899998.0
2006-12-29 22:45:00,232.969,233.061,232.834,232.911,1047300000.0
2006-12-29 23:00:00,232.972,233.116,232.905,233.054,765300000.0
2006-12-29 23:15:00,233.071,233.207,232.969,233.144,831200000.0
2006-12-29 23:30:00,233.13,233.27,233.053,233.083,757300001.0
2006-12-29 23:45:00,233.118,233.31,232.938,233.189,754999998.0
2007-01-01 00:00:00,233.167,233.167,233.053,233.075,854899999.0
2007-01-01 00:15:00,233.068,233.099,233.057,233.086,733000001.0
2007-01-01 00:30:00,233.066,233.085,233.046,233.058,746900002.0
2007-01-01 00:45:00,233.072,233.098,233.063,233.075,682999999.0
2007-01-01 01:00:00,233.084,233.096,233.063,233.065,746300002.0
2007-01-01 01:15:00,233.085,233.096,233.065,233.083,780200003.0
2007-01-01 01:30:00,233.085,233.108,233.062,233.075,692699999.0
2007-01-01 01:45:00,233.081,233.099,233.061,233.075,701299998.0
2007-01-01 02:00:00,233.071,233.098,233.063,233.079,749500003.0
2007-01-01 02:15:00,233.087,233.1,233.056,233.075,678299999.0
2007-01-01 02:30:00,233.064,233.091,233.047,233.068,799099998.0
2007-01-01 02:45:00,233.068,233.088,233.05,233.069,740300005.0
2007-01-01 03:00:00,233.064,233.089,233.05,233.062,705300000.0
2007-01-01 03:15:00,233.075,233.089,233.046,233.075,758300001.0
2007-01-01 03:30:00,233.066,233.087,233.053,233.075,732100002.0
2007-01-01 03:45:00,233.067,233.088,233.053,233.069,731399998.0
2007-01-01 04:00:00,233.07,233.091,233.05,233.079,900899997.0
2007-01-01 04:15:00,233.082,233.158,233.052,233.138,628400001.0
2007-01-01 04:30:00,233.147,233.169,233.112,233.155,612700000.0
2007-01-01 04:45:00,233.144,233.174,233.134,233.144,687199998.0
2007-01-01 05:00:00,233.148,233.168,233.131,233.16,815800000.0
2007-01-01 05:15:00,233.139,233.172,233.134,233.154,859499999.0
2007-01-01 05:30:00,233.168,233.168,233.131,233.154,779300000.0
2007-01-01 05:45:00,233.162,233.168,233.133,233.147,844600002.0
2007-01-01 06:00:00,233.153,233.166,233.131,233.145,622400000.0
2007-01-01 06:15:00,233.151,233.163,233.046,233.068,811399998.0
2007-01-01 06:30:00,233.074,233.087,233.049,233.081,697200000.0
2007-01-01 06:45:00,233.08,233.085,233.045,233.063,674700001.0
2007-01-01 07:00:00,233.06,233.079,233.038,233.065,676800000.0
2007-01-01 07:15:00,233.055,233.077,233.041,233.072,548799999.0
2007-01-01 07:30:00,233.066,233.075,233.042,233.059,712200003.0
2007-01-01 07:45:00,233.064,233.082,233.043,233.065,928799995.0
2007-01-01 08:00:00,233.071,233.084,233.04,233.059,614600001.0
2007-01-01 08:15:00,233.055,233.096,233.047,233.077,713099998.0
2007-01-01 08:30:00,233.068,233.094,233.052,233.072,655500000.0
2007-01-01 08:45:00,233.067,233.069,233.014,233.055,641500002.0
2007-01-01 09:00:00,233.05,233.072,233.036,233.046,812699999.0
2007-01-01 09:15:00,233.05,233.071,233.034,233.051,845100001.0
2007-01-01 09:30:00,233.051,233.062,233.034,233.043,696500000.0
2007-01-01 09:45:00,233.05,233.069,233.032,233.063,652700001.0
2007-01-01 10:00:00,233.058,233.069,233.036,233.05,677099999.0
2007-01-01 10:15:00,233.057,233.089,233.038,233.067,679800001.0
2007-01-01 10:30:00,233.07,233.102,233.053,233.062,752199999.0
2007-01-01 10:45:00,233.087,233.094,233.053,233.069,775800001.0
2007-01-01 11:00:00,233.076,233.09,233.055,233.073,701099998.0
2007-01-01 11:15:00,233.063,233.091,233.05,233.074,639200001.0
2007-01-01 11:30:00,233.063,233.087,233.055,233.059,755499997.0
2007-01-01 11:45:00,233.063,233.088,233.054,233.07,712699998.0
2007-01-01 12:00:00,233.08,233.086,233.049,233.065,729500000.0
2007-01-01 12:15:00,233.063,233.088,233.052,233.066,831100001.0
2007-01-01 12:30:00,233.059,233.101,233.048,233.07,681399999.0
2007-01-01 12:45:00,233.068,233.094,233.042,233.07,735200001.0
2007-01-01 13:00:00,233.076,233.091,233.056,233.075,593699998.0
2007-01-01 13:15:00,233.068,233.093,233.055,233.072,913000005.0
2007-01-01 13:30:00,233.067,233.087,233.052,233.082,706900000.0
2007-01-01 13:45:00,233.063,233.089,233.056,233.075,660899999.0
2007-01-01 14:00:00,233.053,233.089,233.052,233.076,687900001.0
2007-01-01 14:15:00,233.085,233.088,233.045,233.074,751700000.0
2007-01-01 14:30:00,233.064,233.096,233.053,233.064,678600002.0
2007-01-01 14:45:00,233.059,233.093,233.049,233.078,747699999.0
2007-01-01 15:00:00,233.08,233.085,233.048,233.077,733100000.0
2007-01-01 15:15:00,233.064,233.085,233.056,233.07,651100001.0
2007-01-01 15:30:00,233.07,233.089,233.052,233.07,650400001.0
2007-01-01 15:45:00,233.06,233.085,233.056,233.068,727600001.0
2007-01-01 16:00:00,233.055,233.094,233.055,233.075,615899999.0
2007-01-01 16:15:00,233.08,233.091,233.058,233.078,715700000.0
2007-01-01 16:30:00,233.066,233.094,233.052,233.056,766100002.0
2007-01-01 16:45:00,233.053,233.09,233.053,233.061,843000002.0
2007-01-01 17:00:00,233.063,233.091,233.055,233.075,716900002.0
2007-01-01 17:15:00,233.078,233.09,233.049,233.069,750299998.0
2007-01-01 17:30:00,233.063,233.09,233.054,233.063,637600000.0
2007-01-01 17:45:00,233.071,233.089,233.042,233.072,649000000.0
2007-01-01 18:00:00,233.086,233.099,233.051,233.081,8383799998.0
2007-01-01 18:15:00,233.085,233.106,233.051,233.065,7794000008.0
2007-01-01 18:30:00,233.078,233.104,233.045,233.071,4591999997.0
2007-01-01 18:45:00,233.072,233.095,233.035,233.067,2856400004.0
2007-01-01 19:00:00,233.065,233.082,233.035,233.053,2688199999.0
2007-01-01 19:15:00,233.06,233.197,233.057,233.197,3086300008.0
2007-01-01 19:30:00,233.138,233.152,233.103,233.107,3196200002.0
2007-01-01 19:45:00,233.103,233.196,232.959,233.03,2420800001.0
2007-01-01 20:00:00,233.091,233.111,232.981,233.04,2724099996.0
2007-01-01 20:15:00,233.043,233.096,232.961,233.065,3548700002.0
2007-01-01 20:30:00,233.07,233.119,233.046,233.085,4051900005.0
2007-01-01 20:45:00,233.103,233.119,233.006,233.07,3716199999.0
2007-01-01 21:00:00,233.07,233.131,233.04,233.04,2918199998.0
2007-01-01 21:15:00,233.04,233.078,233.02,233.067,2929500003.0
2007-01-01 21:30:00,233.052,233.073,233.028,233.034,1441800002.0
2007-01-01 21:45:00,233.043,233.055,233.018,233.026,1069900000.0
2007-01-01 22:00:00,233.016,233.02,232.941,232.948,1386299996.0
2007-01-01 22:15:00,232.958,233.081,232.94,233.06,1572400000.0
2007-01-01 22:30:00,233.058,233.08,232.982,232.989,1356200006.0
2007-01-01 22:45:00,233.005,233.031,232.988,233.01,1132899999.0
2007-01-01 23:00:00,232.998,233.102,232.845,233.061,785000001.0
2007-01-01 23:15:00,233.063,233.141,233.003,233.078,681000001.0
2007-01-01 23:30:00,233.092,233.108,233.033,233.033,664700003.0
2007-01-01 23:45:00,233.049,233.194,233.024,233.129,566400001.0
2007-01-02 00:00:00,233.123,233.293,233.1,233.209,737699997.0
2007-01-02 00:15:00,233.279,233.487,233.272,233.433,726299999.0
2007-01-02 00:30:00,233.412,233.42,233.246,233.27,721500000.0
2007-01-02 00:45:00,233.273,233.397,233.24,233.344,665600002.0
2007-01-02 01:00:00,233.36,233.521,233.32,233.45,832800002.0
2007-01-02 01:15:00,233.516,233.587,233.452,233.452,836100000.0
2007-01-02 01:30:00,233.474,233.542,233.359,233.456,741799998.0
2007-01-02 01:45:00,233.395,233.485,233.384,233.431,757400000.0
2007-01-02 02:00:00,233.44,233.49,233.356,233.398,772499999.0
2007-01-02 02:15:00,233.397,233.426,233.236,233.26,775400003.0
2007-01-02 02:30:00,233.295,233.297,232.918,233.073,784800003.0
2007-01-02 02:45:00,233.036,233.087,232.932,232.985,766000001.0
2007-01-02 03:00:00,233.009,233.044,232.907,232.968,804999997.0
2007-01-02 03:15:00,233.009,233.104,232.947,233.044,865800001.0
2007-01-02 03:30:00,233.088,233.149,233.007,233.135,741600001.0
2007-01-02 03:45:00,233.131,233.236,233.075,233.196,824599999.0
2007-01-02 04:00:00,233.198,233.263,233.124,233.262,770699998.0
2007-01-02 04:15:00,233.293,233.293,233.196,233.245,681899997.0
2007-01-02 04:30:00,233.261,233.286,233.196,233.282,801799996.0
2007-01-02 04:45:00,233.233,233.353,233.213,233.333,729200002.0
2007-01-02 05:00:00,233.357,233.446,233.315,233.375,775800002.0
2007-01-02 05:15:00,233.383,233.47,233.351,233.377,658100001.0
2007-01-02 05:30:00,233.407,233.457,233.341,233.45,730399996.0
2007-01-02 05:45:00,233.375,233.426,233.301,233.319,882200000.0
2007-01-02 06:00:00,233.383,233.383,233.242,233.314,901899999.0
2007-01-02 06:15:00,233.337,233.342,233.227,233.324,762699998.0
2007-01-02 06:30:00,233.328,233.356,233.235,233.356,808300004.0
2007-01-02 06:45:00,233.335,233.377,233.282,233.338,804600003.0
2007-01-02 07:00:00,233.358,233.395,233.287,233.377,726300001.0
2007-01-02 07:15:00,233.358,233.397,233.317,233.365,915999998.0
2007-01-02 07:30:00,233.393,233.397,233.223,233.238,690100001.0
2007-01-02 07:45:00,233.293,233.293,233.156,233.235,891399999.0
2007-01-02 08:00:00,233.214,233.279,233.141,233.2,759300001.0
2007-01-02 08:15:00,233.206,233.243,233.13,233.188,681100000.0
2007-01-02 08:30:00,233.193,233.231,233.118,233.165,723299997.0
2007-01-02 08:45:00,233.14,233.309,233.06,233.165,685999998.0
2007-01-02 09:00:00,233.157,233.311,233.143,233.274,721599998.0
2007-01-02 09:15:00,233.273,233.582,233.191,233.531,787000001.0
2007-01-02 09:30:00,233.474,233.607,233.378,233.496,809000000.0
2007-01-02 09:45:00,233.53,233.534,233.244,233.428,708800003.0
2007-01-02 10:00:00,233.446,233.478,233.332,233.455,678000001.0
2007-01-02 10:15:00,233.484,233.819,233.472,233.775,851600004.0
2007-01-02 10:30:00,233.772,233.823,233.636,233.738,724800002.0
2007-01-02 10:45:00,233.751,233.906,233.741,233.885,771300000.0
2007-01-02 11:00:00,233.917,233.918,233.715,233.736,570100000.0
2007-01-02 11:15:00,233.678,233.953,233.606,233.952,716300000.0
2007-01-02 11:30:00,233.933,234.131,233.786,234.094,704400001.0
2007-01-02 11:45:00,234.08,234.118,233.971,234.109,747900002.0
2007-01-02 12:00:00,234.143,234.161,233.953,234.151,742500003.0
2007-01-02 12:15:00,234.162,234.274,234.095,234.246,766399998.0
2007-01-02 12:30:00,234.266,234.291,234.091,234.232,773200001.0
2007-01-02 12:45:00,234.239,234.292,234.122,234.241,697900000.0
2007-01-02 13:00:00,234.221,234.249,234.074,234.085,705000000.0
2007-01-02 13:15:00,234.094,234.297,234.09,234.175,885500005.0
2007-01-02 13:30:00,234.191,234.246,234.114,234.185,734900000.0
2007-01-02 13:45:00,234.177,234.198,234.077,234.163,667800001.0
2007-01-02 14:00:00,234.144,234.188,233.956,233.999,775600002.0
2007-01-02 14:15:00,234.015,234.198,233.968,234.198,838699998.0
2007-01-02 14:30:00,234.184,234.277,234.136,234.277,721800001.0
2007-01-02 14:45:00,234.28,234.339,234.05,234.228,717499998.0
2007-01-02 15:00:00,234.268,234.321,234.138,234.195,780100001.0
2007-01-02 15:15:00,234.202,234.231,234.087,234.211,674399998.0
2007-01-02 15:30:00,234.238,234.463,234.141,234.144,783600003.0
2007-01-02 15:45:00,234.14,234.209,234.116,234.194,755600003.0
2007-01-02 16:00:00,234.181,234.251,234.128,234.209,712799996.0
2007-01-02 16:15:00,234.195,234.232,234.093,234.22,679200001.0
2007-01-02 16:30:00,234.214,234.247,234.062,234.168,829399999.0
2007-01-02 16:45:00,234.13,234.237,234.107,234.237,811100000.0
2007-01-02 17:00:00,234.229,234.338,234.159,234.172,929400000.0
2007-01-02 17:15:00,234.197,234.24,234.124,234.155,627800002.0
2007-01-02 17:30:00,234.146,234.238,234.098,234.213,685300002.0
2007-01-02 17:45:00,234.231,234.359,234.114,234.359,703099997.0
2007-01-02 18:00:00,234.388,234.463,234.195,234.237,7832300005.0
2007-01-02 18:15:00,234.253,234.411,234.253,234.367,7128500007.0
2007-01-02 18:30:00,234.352,234.467,234.315,234.403,4662200001.0
2007-01-02 18:45:00,234.402,234.496,234.379,234.492,3376100006.0
2007-01-02 19:00:00,234.48,234.549,234.41,234.455,2731600001.0
2007-01-02 19:15:00,234.468,234.527,234.396,234.498,3005800002.0
2007-01-02 19:30:00,234.492,234.53,234.4,234.48,3341500006.0
2007-01-02 19:45:00,234.48,234.555,234.397,234.481,2442000002.0
2007-01-02 20:00:00,234.49,234.512,234.406,234.453,2790699998.0
2007-01-02 20:15:00,234.405,234.524,234.375,234.502,3838200003.0
2007-01-02 20:30:00,234.503,234.541,234.365,234.448,3967499998.0
2007-01-02 20:45:00,234.46,234.528,234.397,234.483,3903000001.0
2007-01-02 21:00:00,234.488,234.51,234.403,234.483,2756299997.0
2007-01-02 21:15:00,234.484,234.489,234.359,234.446,2997399998.0
2007-01-02 21:30:00,234.456,234.506,234.407,234.407,1415700006.0
2007-01-02 21:45:00,234.458,234.498,234.396,234.427,1268000002.0
2007-01-02 22:00:00,234.427,234.519,234.369,234.482,1429199998.0
2007-01-02 22:15:00,234.477,234.487,234.34,234.413,1482099995.0
2007-01-02 22:30:00,234.425,234.464,234.374,234.395,1353199999.0
2007-01-02 22:45:00,234.397,234.463,234.344,234.365,1078499996.0
2007-01-02 23:00:00,234.352,234.459,234.301,234.445,721399999.0
2007-01-02 23:15:00,234.454,234.479,234.394,234.445,697800001.0
2007-01-02 23:30:00,234.461,234.486,234.4,234.475,684199995.0
2007-01-02 23:45:00,234.46,234.528,234.399,234.495,782600001.0
2007-01-03 00:00:00,234.49,234.521,234.368,234.47,805099998.0
2007-01-03 00:15:00,234.492,234.53,234.415,234.462,759899998.0
2007-01-03 00:30:00,234.448,234.476,234.391,234.43,680199999.0
2007-01-03 00:45:00,234.417,234.486,234.384,234.433,736899999.0
2007-01-03 01:00:00,234.445,234.496,234.418,234.42,790800001.0
2007-01-03 01:15:00,234.42,234.453,234.382,234.418,814800000.0
2007-01-03 01:30:00,234.414,234.446,234.363,234.401,554299999.0
2007-01-03 01:45:00,234.404,234.465,234.349,234.46,696199999.0
2007-01-03 02:00:00,234.472,234.51,234.362,234.426,802900000.0
2007-01-03 02:15:00,234.423,234.459,234.359,234.433,736800000.0
2007-01-03 02:30:00,234.432,234.527,234.374,234.425,696700000.0
2007-01-03 02:45:00,234.414,234.435,234.177,234.353,693999998.0
2007-01-03 03:00:00,234.355,234.384,234.297,234.384,872200001.0
2007-01-03 03:15:00,234.365,234.471,234.292,234.461,682800001.0
2007-01-03 03:30:00,234.451,234.505,234.31,234.392,747900000.0
2007-01-03 03:45:00,234.395,234.472,234.34,234.456,776299998.0
2007-01-03 04:00:00,234.462,234.475,234.294,234.294,870599999.0
2007-01-03 04:15:00,234.49,234.498,234.305,234.485,720799998.0
2007-01-03 04:30:00,234.443,234.476,234.352,234.435,764100000.0
2007-01-03 04:45:00,234.423,234.455,234.361,234.407,858299998.0
2007-01-03 05:00:00,234.405,234.523,234.277,234.475,809799999.0
2007-01-03 05:15:00,234.462,234.482,234.338,234.429,868199998.0
2007-01-03 05:30:00,234.444,234.468,234.316,234.398,821700005.0
2007-01-03 05:45:00,234.396,234.399,234.266,234.38,722000000.0
2007-01-03 06:00:00,234.405,234.421,234.288,234.363,732900002.0
2007-01-03 06:15:00,234.353,234.446,234.328,234.383,827100002.0
2007-01-03 06:30:00,234.366,234.384,234.279,234.321,681199999.0
2007-01-03 06:45:00,234.327,234.514,234.297,234.409,740799997.0
2007-01-03 07:00:00,234.394,234.415,234.255,234.31,723599997.0
2007-01-03 07:15:00,234.304,234.304,234.231,234.265,649900001.0
2007-01-03 07:30:00,234.255,234.319,234.217,234.305,802500001.0
2007-01-03 07:45:00,234.321,234.337,234.226,234.267,785000000.0
2007-01-03 08:00:00,234.259,234.402,234.219,234.398,651299997.0
2007-01-03 08:15:00,234.388,234.432,234.29,234.427,740800001.0
2007-01-03 08:30:00,234.418,234.452,234.303,234.328,788000003.0
2007-01-03 08:45:00,234.308,234.37,234.289,234.343,768700002.0
2007-01-03 09:00:00,234.324,234.357,234.182,234.212,728300000.0
2007-01-03 09:15:00,234.238,234.37,234.139,234.3,774400000.0
2007-01-03 09:30:00,234.295,234.387,234.22,234.298,723900000.0
2007-01-03 09:45:00,234.314,234.352,234.191,234.274,744300001.0
2007-01-03 10:00:00,234.258,234.371,234.191,234.322,687100000.0
2007-01-03 10:15:00,234.309,234.497,234.287,234.459,688900001.0
2007-01-03 10:30:00,234.471,234.603,234.348,234.526,851599993.0
2007-01-03 10:45:00,234.549,234.586,234.439,234.488,722800001.0
2007-01-03 11:00:00,234.508,234.634,234.477,234.615,810900002.0
2007-01-03 11:15:00,234.611,234.709,234.592,234.625,730400000.0
2007-01-03 11:30:00,234.698,234.756,234.612,234.705,715800001.0
2007-01-03 11:45:00,234.698,234.742,234.552,234.595,809800002.0
2007-01-03 12:00:00,234.623,234.8,234.606,234.679,822800000.0
2007-01-03 12:15:00,234.615,234.638,234.302,234.325,733199997.0
2007-01-03 12:30:00,234.315,234.483,234.295,234.472,807200002.0
2007-01-03 12:45:00,234.47,234.47,234.225,234.257,808600001.0
2007-01-03 13:00:00,234.248,234.339,234.147,234.209,878699997.0
2007-01-03 13:15:00,234.187,234.284,234.152,234.172,827600003.0
2007-01-03 13:30:00,234.131,234.216,234.026,234.138,678200000.0
2007-01-03 13:45:00,234.129,234.134,233.91,233.943,836100000.0
2007-01-03 14:00:00,233.929,234.059,233.929,234.0,792599997.0
2007-01-03 14:15:00,234.003,234.088,233.912,234.07,694599999.0
2007-01-03 14:30:00,234.03,234.116,233.937,233.956,828699996.0
2007-01-03 14:45:00,233.95,234.11,233.95,234.004,723100001.0
2007-01-03 15:00:00,234.019,234.019,233.694,233.746,672199998.0
2007-01-03 15:15:00,233.71,233.811,233.668,233.708,618600000.0
2007-01-03 15:30:00,233.723,233.881,233.687,233.879,758800001.0
2007-01-03 15:45:00,233.862,233.9,233.703,233.704,819999999.0
2007-01-03 16:00:00,233.701,233.706,233.591,233.659,715500001.0
2007-01-03 16:15:00,233.686,233.738,233.581,233.703,674500004.0
2007-01-03 16:30:00,233.672,233.728,233.583,233.682,630499997.0
2007-01-03 16:45:00,233.664,233.703,233.24,233.24,778699995.0
2007-01-03 17:00:00,233.157,233.364,232.959,233.144,858199999.0
2007-01-03 17:15:00,233.15,233.18,232.947,233.007,674599999.0
2007-01-03 17:30:00,232.987,233.176,232.967,233.14,675900002.0
2007-01-03 17:45:00,233.147,233.271,233.011,233.011,743299997.0
2007-01-03 18:00:00,233.03,233.197,232.979,233.185,8005100000.0
2007-01-03 18:15:00,233.195,233.257,233.107,233.216,7927300004.0
2007-01-03 18:30:00,233.219,233.219,233.077,233.14,4636299997.0
2007-01-03 18:45:00,233.144,233.207,233.085,233.131,3111700009.0
2007-01-03 19:00:00,233.135,233.281,233.117,233.202,2914500004.0
2007-01-03 19:15:00,233.201,233.274,233.117,233.178,3043100010.0
2007-01-03 19:30:00,233.2,233.31,233.135,233.28,3150300004.0
2007-01-03 19:45:00,233.291,233.366,233.234,233.318,2341399992.0
2007-01-03 20:00:00,233.309,233.311,233.143,233.265,2627900002.0
2007-01-03 20:15:00,233.194,233.261,233.133,233.175,3430799997.0
2007-01-03 20:30:00,233.195,233.247,233.12,233.17,4094599994.0
2007-01-03 20:45:00,233.166,233.229,233.035,233.071,3838700000.0
2007-01-03 21:00:00,233.071,233.2,232.91,233.13,2931799999.0
2007-01-03 21:15:00,233.135,233.203,233.071,233.133,2856299999.0
2007-01-03 21:30:00,233.133,233.174,232.936,232.944,1291699998.0
2007-01-03 21:45:00,232.943,232.967,232.76,232.764,1260699998.0
2007-01-03 22:00:00,232.738,232.826,232.724,232.81,1282200001.0
2007-01-03 22:15:00,232.813,232.835,232.697,232.732,1538099996.0
2007-01-03 22:30:00,232.719,232.778,232.663,232.706,1456299996.0
2007-01-03 22:45:00,232.699,232.773,232.632,232.718,1325900001.0
2007-01-03 23:00:00,232.711,232.764,232.661,232.723,710300001.0
2007-01-03 23:15:00,232.742,232.788,232.683,232.756,755899998.0
2007-01-03 23:30:00,232.792,232.883,232.727,232.87,716399999.0
2007-01-03 23:45:00,232.868,232.923,232.854,232.914,767699998.0
2007-01-04 00:00:00,232.869,232.899,232.65,232.755,732700002.0
2007-01-04 00:15:00,232.792,232.928,232.711,232.868,785999998.0
2007-01-04 00:30:00,232.871,233.006,232.871,232.94,562600000.0
2007-01-04 00:45:00,232.918,232.976,232.874,232.884,829499999.0
2007-01-04 01:00:00,232.885,232.99,232.821,232.892,629700000.0
2007-01-04 01:15:00,232.923,232.977,232.855,232.917,769200002.0
2007-01-04 01:30:00,232.906,232.951,232.859,232.869,754099998.0
2007-01-04 01:45:00,232.908,232.97,232.892,232.927,656099998.0
2007-01-04 02:00:00,232.913,232.946,232.763,232.822,618800001.0
2007-01-04 02:15:00,232.818,232.862,232.729,232.769,761099999.0
2007-01-04 02:30:00,232.758,232.805,232.599,232.713,700999999.0
2007-01-04 02:45:00,232.681,232.738,232.62,232.701,704299999.0
2007-01-04 03:00:00,232.69,232.8,232.673,232.745,698700001.0
2007-01-04 03:15:00,232.761,232.796,232.684,232.708,919900000.0
2007-01-04 03:30:00,232.684,232.839,232.665,232.804,798699998.0
2007-01-04 03:45:00,232.795,232.907,232.723,232.898,693600000.0
2007-01-04 04:00:00,232.886,232.923,232.77,232.856,794299999.0
2007-01-04 04:15:00,232.866,232.95,232.836,232.909,708400001.0
2007-01-04 04:30:00,232.904,232.978,232.89,232.948,665599999.0
2007-01-04 04:45:00,232.946,232.981,232.887,232.932,659800000.0
2007-01-04 05:00:00,232.974,233.059,232.94,233.047,748899999.0
2007-01-04 05:15:00,233.048,233.1,233.017,233.068,677600001.0
2007-01-04 05:30:00,233.105,233.107,233.012,233.046,895900004.0
2007-01-04 05:45:00,233.049,233.137,233.025,233.053,862499999.0
2007-01-04 06:00:00,233.048,233.106,233.022,233.09,783899997.0
2007-01-04 06:15:00,233.095,233.103,233.005,233.045,769400000.0
2007-01-04 06:30:00,233.038,233.08,232.992,233.03,761899994.0
2007-01-04 06:45:00,233.034,233.08,232.95,232.951,640900002.0
2007-01-04 07:00:00,232.95,233.047,232.944,233.037,759100002.0
2007-01-04 07:15:00,233.031,233.047,232.928,232.99,753199998.0
2007-01-04 07:30:00,232.948,233.033,232.94,232.977,686700001.0
2007-01-04 07:45:00,232.991,232.997,232.898,232.989,999699999.0
2007-01-04 08:00:00,232.982,232.982,232.852,232.875,603300000.0
2007-01-04 08:15:00,232.863,232.894,232.799,232.85,793300002.0
2007-01-04 08:30:00,232.852,232.88,232.671,232.822,746499999.0
2007-01-04 08:45:00,232.81,232.927,232.771,232.885,805500000.0
2007-01-04 09:00:00,232.892,232.954,232.827,232.876,870900002.0
2007-01-04 09:15:00,232.871,232.941,232.749,232.8,716100000.0
2007-01-04 09:30:00,232.809,232.894,232.758,232.821,712500000.0
2007-01-04 09:45:00,232.84,232.915,232.721,232.749,792499998.0
2007-01-04 10:00:00,232.746,232.746,232.258,232.278,737399997.0
2007-01-04 10:15:00,232.303,232.41,232.204,232.274,749199999.0
2007-01-04 10:30:00,232.29,232.341,232.18,232.255,800200001.0
2007-01-04 10:45:00,232.27,232.335,231.754,231.891,769999995.0
2007-01-04 11:00:00,231.894,231.918,231.7,231.7,770900000.0
2007-01-04 11:15:00,231.695,231.754,231.577,231.577,751999999.0
2007-01-04 11:30:00,231.574,231.96,231.574,231.926,762599999.0
2007-01-04 11:45:00,231.929,231.974,231.824,231.913,669299999.0
2007-01-04 12:00:00,231.935,232.036,231.873,232.008,818100000.0
2007-01-04 12:15:00,232.013,232.056,231.945,231.951,792600003.0
2007-01-04 12:30:00,231.94,231.99,231.881,231.97,873600002.0
2007-01-04 12:45:00,231.961,231.994,231.84,231.851,690499999.0
2007-01-04 13:00:00,231.854,231.993,231.835,231.924,852000001.0
2007-01-04 13:15:00,231.916,232.032,231.847,232.032,780400000.0
2007-01-04 13:30:00,232.034,232.168,231.929,231.929,721500001.0
2007-01-04 13:45:00,231.902,232.04,231.819,232.04,706200002.0
2007-01-04 14:00:00,232.018,232.029,231.84,231.862,714699999.0
2007-01-04 14:15:00,231.874,231.883,231.677,231.696,719300002.0
2007-01-04 14:30:00,231.69,231.718,231.522,231.581,796400000.0
2007-01-04 14:45:00,231.54,231.727,231.476,231.612,696500000.0
2007-01-04 15:00:00,231.625,231.662,231.552,231.629,735000002.0
2007-01-04 15:15:00,231.61,231.711,231.568,231.626,810100001.0
2007-01-04 15:30:00,231.637,231.73,231.569,231.688,810799998.0
2007-01-04 15:45:00,231.692,231.737,231.56,231.69,756800000.0
2007-01-04 16:00:00,231.679,231.753,231.585,231.684,728199998.0
2007-01-04 16:15:00,231.722,231.846,231.608,231.846,749900001.0
2007-01-04 16:30:00,231.84,232.03,231.84,231.968,904100000.0
2007-01-04 16:45:00,231.951,232.001,231.921,231.949,826999999.0
2007-01-04 17:00:00,231.915,232.049,231.823,232.012,671699999.0
2007-01-04 17:15:00,232.008,232.095,231.848,231.931,686100000.0
2007-01-04 17:30:00,231.916,231.962,231.8,231.84,730400000.0
2007-01-04 17:45:00,231.835,231.847,231.725,231.816,649000000.0
2007-01-04 18:00:00,231.819,231.892,231.708,231.785,7660499997.0
2007-01-04 18:15:00,231.779,231.926,231.723,231.887,7835800000.0
2007-01-04 18:30:00,231.89,231.93,231.801,231.892,4651800005.0
2007-01-04 18:45:00,231.887,232.034,231.842,231.892,2955600001.0
2007-01-04 19:00:00,231.882,231.938,231.777,231.9,2851699996.0
2007-01-04 19:15:00,231.899,231.967,231.853,231.898,3031000004.0
2007-01-04 19:30:00,231.901,231.915,231.792,231.882,3311800005.0
2007-01-04 19:45:00,231.88,231.919,231.784,231.901,2397600002.0
2007-01-04 20:00:00,231.907,231.937,231.804,231.859,2688800002.0
2007-01-04 20:15:00,231.861,231.904,231.75,231.887,3566800007.0
2007-01-04 20:30:00,231.896,231.925,231.815,231.875,4172200004.0
2007-01-04 20:45:00,231.887,231.911,231.781,231.889,3893600004.0
2007-01-04 21:00:00,231.879,231.892,231.74,231.743,2703300000.0
2007-01-04 21:15:00,231.726,231.773,231.556,231.585,3001500004.0
2007-01-04 21:30:00,231.598,231.613,231.453,231.463,1335800003.0
2007-01-04 21:45:00,231.475,231.581,231.431,231.472,1322700008.0
2007-01-04 22:00:00,231.462,231.517,231.401,231.451,1351599999.0
2007-01-04 22:15:00,231.448,231.461,231.216,231.26,1428799998.0
2007-01-04 22:30:00,231.267,231.36,231.232,231.29,1465000005.0
2007-01-04 22:45:00,231.29,231.391,231.224,231.371,1175200004.0
2007-01-04 23:00:00,231.387,231.411,231.188,231.259,821499997.0
2007-01-04 23:15:00,231.268,231.272,231.153,231.19,835499999.0
2007-01-04 23:30:00,231.222,231.306,231.154,231.27,853400000.0
2007-01-04 23:45:00,231.264,231.308,231.191,231.249,787500002.0
2007-01-05 00:00:00,231.259,231.322,231.139,231.214,731800002.0
2007-01-05 00:15:00,231.222,231.296,231.086,231.181,760100003.0
2007-01-05 00:30:00,231.162,231.235,231.091,231.146,691200000.0
2007-01-05 00:45:00,231.144,231.214,231.044,231.111,697200000.0
2007-01-05 01:00:00,231.11,231.148,231.03,231.107,831100002.0
2007-01-05 01:15:00,231.114,231.123,230.99,231.053,704199997.0
2007-01-05 01:30:00,231.064,231.064,230.812,230.812,793600000.0
2007-01-05 01:45:00,230.839,230.886,230.69,230.803,773800001.0
2007-01-05 02:00:00,230.801,230.858,230.714,230.815,813800002.0
2007-01-05 02:15:00,230.819,230.819,230.611,230.661,763600002.0
2007-01-05 02:30:00,230.682,230.682,230.395,230.42,727500000.0
2007-01-05 02:45:00,230.392,230.437,229.661,229.704,835200003.0
2007-01-05 03:00:00,229.679,229.857,229.595,229.739,779800000.0
2007-01-05 03:15:00,229.772,230.103,229.772,230.092,815099997.0
2007-01-05 03:30:00,230.081,230.107,229.999,230.088,817200001.0
2007-01-05 03:45:00,230.096,230.126,229.981,230.033,773100003.0
2007-01-05 04:00:00,230.031,230.067,229.987,229.993,959700001.0
2007-01-05 04:15:00,229.968,229.995,229.9,229.931,786900003.0
2007-01-05 04:30:00,229.945,229.952,229.866,229.868,743999998.0
2007-01-05 04:45:00,229.829,229.928,229.726,229.726,833099998.0
2007-01-05 05:00:00,229.707,229.738,229.568,229.658,659200000.0
2007-01-05 05:15:00,229.656,229.717,229.604,229.68,815800000.0
2007-01-05 05:30:00,229.676,229.702,229.414,229.433,700000000.0
2007-01-05 05:45:00,229.438,229.464,229.374,229.389,886999999.0
2007-01-05 06:00:00,229.4,229.41,229.17,229.173,824399998.0
2007-01-05 06:15:00,229.177,229.19,228.945,229.082,777300001.0
2007-01-05 06:30:00,229.084,229.098,228.943,229.022,653600000.0
2007-01-05 06:45:00,229.03,229.099,228.978,229.07,783599999.0
2007-01-05 07:00:00,229.051,229.158,229.006,229.105,784399998.0
2007-01-05 07:15:00,229.119,229.212,229.106,229.212,838300000.0
2007-01-05 07:30:00,229.193,229.309,229.159,229.25,725999999.0
2007-01-05 07:45:00,229.259,229.302,229.204,229.263,757100001.0
2007-01-05 08:00:00,229.259,229.327,229.207,229.278,816599999.0
2007-01-05 08:15:00,229.248,229.346,229.209,229.303,739000000.0
2007-01-05 08:30:00,229.291,229.461,229.276,229.453,852000000.0
2007-01-05 08:45:00,229.449,229.475,229.303,229.317,662599999.0
2007-01-05 09:00:00,229.309,229.325,229.067,229.123,727200002.0
2007-01-05 09:15:00,229.153,229.289,229.148,229.281,875600002.0
2007-01-05 09:30:00,229.291,229.697,229.258,229.628,810600001.0
2007-01-05 09:45:00,229.621,230.085,229.5,230.015,650799999.0
2007-01-05 10:00:00,230.042,230.054,229.895,229.907,686599999.0
2007-01-05 10:15:00,229.933,229.933,229.356,229.402,642600001.0
2007-01-05 10:30:00,229.398,229.398,229.071,229.219,1043999996.0
2007-01-05 10:45:00,229.255,229.294,229.068,229.111,689700001.0
2007-01-05 11:00:00,229.098,229.195,228.929,229.159,712900003.0
2007-01-05 11:15:00,229.155,229.33,229.078,229.267,764000003.0
2007-01-05 11:30:00,229.265,229.401,229.208,229.395,854700002.0
2007-01-05 11:45:00,229.389,229.456,229.309,229.415,794100003.0
2007-01-05 12:00:00,229.405,229.558,229.369,229.534,759999999.0
2007-01-05 12:15:00,229.535,229.604,229.405,229.405,793799997.0
2007-01-05 12:30:00,229.393,229.444,229.255,229.369,795600000.0
2007-01-05 12:45:00,229.371,229.371,229.206,229.261,727500000.0
2007-01-05 13:00:00,229.269,229.341,229.131,229.204,913199999.0
2007-01-05 13:15:00,229.199,229.253,229.114,229.173,729499997.0
2007-01-05 13:30:00,229.167,229.272,229.055,229.091,667300000.0
2007-01-05 13:45:00,229.079,229.265,229.068,229.254,749100000.0
2007-01-05 14:00:00,229.283,229.42,229.234,229.25,767999999.0
2007-01-05 14:15:00,229.294,229.388,229.229,229.36,815100001.0
2007-01-05 14:30:00,229.348,229.435,229.13,229.148,671200000.0
2007-01-05 14:45:00,229.11,229.159,229.032,229.093,831800002.0
2007-01-05 15:00:00,229.099,229.211,229.016,229.048,770300002.0
2007-01-05 15:15:00,229.044,229.132,228.96,229.024,714700001.0
2007-01-05 15:30:00,229.031,229.087,228.457,229.067,844900002.0
2007-01-05 15:45:00,229.09,229.178,228.95,229.072,740300000.0
2007-01-05 16:00:00,229.066,229.371,229.036,229.296,597100000.0
2007-01-05 16:15:00,229.309,229.651,229.309,229.519,810899999.0
2007-01-05 16:30:00,229.517,229.669,229.496,229.58,807400000.0
2007-01-05 16:45:00,229.566,229.686,229.309,229.309,832600003.0
2007-01-05 17:00:00,229.318,229.352,229.218,229.33,689999999.0
2007-01-05 17:15:00,229.356,229.382,229.178,229.207,696799998.0
2007-01-05 17:30:00,229.232,229.232,229.057,229.076,786000002.0
2007-01-05 17:45:00,229.08,229.115,228.788,228.797,905800001.0
2007-01-05 18:00:00,228.827,228.973,228.806,228.922,8273900002.0
2007-01-05 18:15:00,228.922,228.989,228.891,228.927,7609599997.0
2007-01-05 18:30:00,228.927,229.279,228.899,229.175,4576700000.0
2007-01-05 18:45:00,229.168,229.26,229.12,229.26,2974599997.0
2007-01-05 19:00:00,229.236,229.375,229.165,229.375,2919999995.0
2007-01-05 19:15:00,229.382,229.392,229.27,229.27,3040800006.0
2007-01-05 19:30:00,229.323,229.398,229.258,229.269,3221900008.0
2007-01-05 19:45:00,229.275,229.325,229.152,229.198,2275100002.0
2007-01-05 20:00:00,229.192,229.282,229.131,229.164,2726500003.0
2007-01-05 20:15:00,229.159,229.165,229.004,229.072,3401500003.0
2007-01-05 20:30:00,229.085,229.244,229.07,229.135,4117600004.0
2007-01-05 20:45:00,229.087,229.184,229.07,229.116,3938400000.0
2007-01-05 21:00:00,229.118,229.183,229.057,229.14,3139800002.0
2007-01-05 21:15:00,229.157,229.189,228.958,228.965,2805099998.0
2007-01-05 21:30:00,228.995,229.021,228.906,228.98,1471200002.0
2007-01-05 21:45:00,228.961,229.019,228.879,228.883,1089500000.0
2007-01-05 22:00:00,228.878,229.01,228.839,228.977,1364499997.0
2007-01-05 22:15:00,228.973,228.991,228.893,228.933,1524300004.0
2007-01-05 22:30:00,228.944,228.999,228.891,228.891,1449599999.0
2007-01-05 22:45:00,228.942,229.047,228.904,229.011,950000002.0
2007-01-05 23:00:00,229.003,229.046,228.838,228.877,621999998.0
2007-01-05 23:15:00,228.901,228.901,228.803,228.839,805200003.0
2007-01-05 23:30:00,228.859,228.867,228.772,228.783,882600002.0
2007-01-05 23:45:00,228.846,228.853,228.733,228.778,823100000.0
2007-01-08 00:00:00,228.947,229.024,228.861,228.96,689800001.0
2007-01-08 00:15:00,228.957,229.064,228.957,229.053,835700002.0
2007-01-08 00:30:00,229.011,229.103,229.008,229.026,689399999.0
2007-01-08 00:45:00,229.025,229.116,228.991,229.105,705800001.0
2007-01-08 01:00:00,229.134,229.176,228.932,228.935,691599999.0
2007-01-08 01:15:00,228.955,229.008,228.909,228.95,744700002.0
2007-01-08 01:30:00,228.944,228.977,228.914,228.965,609200000.0
2007-01-08 01:45:00,228.985,228.985,228.784,228.785,767100001.0
2007-01-08 02:00:00,228.794,228.866,228.593,228.593,725400001.0
2007-01-08 02:15:00,228.576,228.597,228.467,228.535,740600001.0
2007-01-08 02:30:00,228.542,228.615,228.31,228.313,790399998.0
2007-01-08 02:45:00,228.307,228.368,228.109,228.174,641400000.0
2007-01-08 03:00:00,228.15,228.306,228.14,228.186,626200001.0
2007-01-08 03:15:00,228.214,228.268,228.152,228.187,757299998.0
2007-01-08 03:30:00,228.163,228.222,228.073,228.098,814899999.0
2007-01-08 03:45:00,228.063,228.132,228.022,228.062,811400004.0
2007-01-08 04:00:00,228.062,228.147,228.035,228.118,788999999.0
2007-01-08 04:15:00,228.128,228.15,228.058,228.107,777799997.0
2007-01-08 04:30:00,228.073,228.178,228.073,228.157,694899999.0
2007-01-08 04:45:00,228.108,228.193,228.108,228.15,821199997.0
2007-01-08 05:00:00,228.158,228.232,228.134,228.193,806300002.0
2007-01-08 05:15:00,228.185,228.349,228.171,228.274,606799999.0
2007-01-08 05:30:00,228.305,228.328,228.209,228.308,652100000.0
2007-01-08 05:45:00,228.328,228.475,228.291,228.439,685200004.0
2007-01-08 06:00:00,228.425,228.481,228.364,228.461,820100002.0
2007-01-08 06:15:00,228.473,228.51,228.377,228.46,795300004.0
2007-01-08 06:30:00,228.456,228.472,228.343,228.381,732899998.0
2007-01-08 06:45:00,228.402,228.402,228.309,228.36,831400000.0
2007-01-08 07:00:00,228.346,228.37,228.265,228.315,763600000.0
2007-01-08 07:15:00,228.28,228.331,228.228,228.24,814800000.0
2007-01-08 07:30:00,228.228,228.474,228.228,228.45,716600000.0
2007-01-08 07:45:00,228.452,228.491,228.256,228.311,791400000.0
2007-01-08 08:00:00,228.381,228.469,228.341,228.393,722500002.0
2007-01-08 08:15:00,228.374,228.438,228.349,228.359,724399998.0
2007-01-08 08:30:00,228.34,228.446,228.276,228.307,865200001.0
2007-01-08 08:45:00,228.32,228.476,228.302,228.473,664599997.0
2007-01-08 09:00:00,228.483,228.537,228.413,228.423,743099996.0
2007-01-08 09:15:00,228.422,228.557,228.341,228.481,754899998.0
2007-01-08 09:30:00,228.471,228.543,228.434,228.493,797700001.0
2007-01-08 09:45:00,228.473,228.703,228.378,228.398,766499999.0
2007-01-08 10:00:00,228.373,228.497,228.269,228.497,817900000.0
2007-01-08 10:15:00,228.514,228.84,228.433,228.84,712299999.0
2007-01-08 10:30:00,228.857,228.95,228.796,228.904,736100002.0
2007-01-08 10:45:00,228.9,228.92,228.818,228.86,759399999.0
2007-01-08 11:00:00,228.879,228.933,228.64,228.654,694299996.0
2007-01-08 11:15:00,228.647,228.793,228.611,228.74,679599998.0
2007-01-08 11:30:00,228.756,228.766,228.613,228.647,757899999.0
2007-01-08 11:45:00,228.604,228.722,228.604,228.689,678300000.0
2007-01-08 12:00:00,228.694,228.755,228.662,228.755,768600004.0
2007-01-08 12:15:00,228.758,228.807,228.619,228.64,790400000.0
2007-01-08 12:30:00,228.643,228.81,228.638,228.709,817999999.0
2007-01-08 12:45:00,228.714,228.935,228.661,228.927,858700003.0
2007-01-08 13:00:00,228.954,228.982,228.873,228.952,691199998.0
2007-01-08 13:15:00,228.948,229.346,228.948,229.24,787700003.0
2007-01-08 13:30:00,229.258,229.311,229.193,229.208,719500001.0
2007-01-08 13:45:00,229.194,229.242,229.098,229.146,673199999.0
2007-01-08 14:00:00,229.145,229.265,229.09,229.168,753000000.0
2007-01-08 14:15:00,229.189,229.331,229.141,229.33,737400001.0
2007-01-08 14:30:00,229.314,229.417,229.279,229.413,739999999.0
2007-01-08 14:45:00,229.425,229.443,229.326,229.38,868500001.0
2007-01-08 15:00:00,229.372,229.467,229.31,229.391,737500002.0
2007-01-08 15:15:00,229.392,229.415,229.268,229.415,773800002.0
2007-01-08 15:30:00,229.423,229.436,229.164,229.179,789400004.0
2007-01-08 15:45:00,229.18,229.213,229.09,229.092,738699997.0
2007-01-08 16:00:00,229.083,229.183,229.051,229.137,679399999.0
2007-01-08 16:15:00,229.132,229.3,229.075,229.222,838700002.0
2007-01-08 16:30:00,229.221,229.252,229.069,229.084,709600002.0
2007-01-08 16:45:00,229.075,229.198,229.058,229.196,818099998.0
2007-01-08 17:00:00,229.183,229.458,229.163,229.342,808200000.0
2007-01-08 17:15:00,229.366,229.513,229.366,229.478,665300000.0
2007-01-08 17:30:00,229.469,229.562,229.424,229.562,760900002.0
2007-01-08 17:45:00,229.58,229.581,229.376,229.376,784600001.0
2007-01-08 18:00:00,229.4,229.462,229.343,229.426,7910899994.0
2007-01-08 18:15:00,229.425,229.517,229.407,229.498,7843400006.0
2007-01-08 18:30:00,229.48,229.559,229.433,229.523,4616100003.0
2007-01-08 18:45:00,229.509,229.668,229.451,229.645,3359499995.0
2007-01-08 19:00:00,229.644,229.741,229.524,229.568,2879200001.0
2007-01-08 19:15:00,229.578,229.711,229.545,229.643,3062200002.0
2007-01-08 19:30:00,229.642,229.742,229.615,229.637,3466600000.0
2007-01-08 19:45:00,229.644,229.742,229.626,229.7,2316700002.0
2007-01-08 20:00:00,229.703,229.703,229.575,229.648,2958199999.0
2007-01-08 20:15:00,229.663,229.791,229.627,229.75,3328899999.0
2007-01-08 20:30:00,229.734,229.789,229.664,229.697,4137700005.0
2007-01-08 20:45:00,229.707,230.04,229.646,229.962,3903099997.0
2007-01-08 21:00:00,229.953,230.036,229.893,229.982,3080300007.0
2007-01-08 21:15:00,229.984,230.087,229.952,230.04,2770799999.0
2007-01-08 21:30:00,230.02,230.158,229.982,230.111,1340899998.0
2007-01-08 21:45:00,230.101,230.145,230.043,230.045,1157100002.0
2007-01-08 22:00:00,230.035,230.087,229.993,230.005,1458399998.0
2007-01-08 22:15:00,230.01,230.103,229.957,230.01,1427899998.0
2007-01-08 22:30:00,229.98,230.074,229.979,230.023,1368300005.0
2007-01-08 22:45:00,230.021,230.074,229.987,230.024,1224300001.0
2007-01-08 23:00:00,230.045,230.103,229.988,230.024,907300003.0
2007-01-08 23:15:00,230.077,230.098,230.003,230.042,683800000.0
2007-01-08 23:30:00,230.043,230.139,230.019,230.117,660299999.0
2007-01-08 23:45:00,230.126,230.212,230.09,230.15,709000000.0
2007-01-09 00:00:00,230.157,230.217,230.087,230.185,788500001.0
2007-01-09 00:15:00,230.22,230.297,230.175,230.278,806999998.0
2007-01-09 00:30:00,230.289,230.337,230.24,230.322,711999999.0
2007-01-09 00:45:00,230.31,230.402,230.288,230.35,711599999.0
2007-01-09 01:00:00,230.364,230.375,230.215,230.254,801999999.0
2007-01-09 01:15:00,230.257,230.335,230.24,230.288,771099996.0
2007-01-09 01:30:00,230.282,230.312,230.152,230.187,639500004.0
2007-01-09 01:45:00,230.203,230.288,230.161,230.269,735000000.0
2007-01-09 02:00:00,230.28,230.673,230.258,230.673,725300000.0
2007-01-09 02:15:00,230.684,230.731,230.61,230.731,766300000.0
2007-01-09 02:30:00,230.74,230.776,230.635,230.773,780499996.0
2007-01-09 02:45:00,230.751,230.8,230.62,230.789,838000000.0
2007-01-09 03:00:00,230.82,230.919,230.807,230.865,711700000.0
2007-01-09 03:15:00,230.876,230.961,230.864,230.951,777800001.0
2007-01-09 03:30:00,230.944,231.021,230.898,230.945,806000001.0
2007-01-09 03:45:00,230.958,230.975,230.769,230.769,711100001.0
2007-01-09 04:00:00,230.752,230.776,230.665,230.763,667999998.0
2007-01-09 04:15:00,230.785,230.804,230.703,230.765,666600000.0
2007-01-09 04:30:00,230.751,230.795,230.678,230.745,707900002.0
2007-01-09 04:45:00,230.766,230.881,230.741,230.866,783799997.0
2007-01-09 05:00:00,230.867,230.958,230.803,230.931,837700000.0
2007-01-09 05:15:00,230.925,231.11,230.914,231.023,739200001.0
2007-01-09 05:30:00,231.011,231.134,230.97,231.11,708000000.0
2007-01-09 05:45:00,231.11,231.141,231.03,231.08,652999998.0
2007-01-09 06:00:00,231.087,231.147,231.048,231.097,816500004.0
2007-01-09 06:15:00,231.07,231.122,230.998,231.043,767100000.0
2007-01-09 06:30:00,231.033,231.114,231.019,231.053,690399998.0
2007-01-09 06:45:00,231.078,231.116,231.012,231.023,803899999.0
2007-01-09 07:00:00,231.009,231.039,230.829,230.923,807600003.0
2007-01-09 07:15:00,230.898,230.949,230.839,230.93,788700002.0
2007-01-09 07:30:00,230.934,230.955,230.845,230.849,803699999.0
2007-01-09 07:45:00,230.858,230.961,230.788,230.927,814799998.0
2007-01-09 08:00:00,230.928,231.022,230.875,230.985,560000000.0
2007-01-09 08:15:00,230.949,231.105,230.938,231.063,639900000.0
2007-01-09 08:30:00,231.051,231.127,230.936,231.013,763900001.0
2007-01-09 08:45:00,231.009,231.163,230.96,231.163,745499997.0
2007-01-09 09:00:00,231.178,231.184,230.934,231.007,578200002.0
2007-01-09 09:15:00,231.018,231.039,230.896,230.971,757600000.0
2007-01-09 09:30:00,230.954,231.177,230.879,231.142,830600002.0
2007-01-09 09:45:00,231.135,231.287,231.106,231.238,759699998.0
2007-01-09 10:00:00,231.233,231.292,230.941,230.957,730400000.0
2007-01-09 10:15:00,230.961,231.254,230.935,231.198,807900002.0
2007-01-09 10:30:00,231.202,231.517,231.169,231.472,881500006.0
2007-01-09 10:45:00,231.474,231.474,231.284,231.37,622800001.0
2007-01-09 11:00:00,231.381,231.434,231.35,231.358,755400001.0
2007-01-09 11:15:00,231.363,231.461,231.36,231.414,697600003.0
2007-01-09 11:30:00,231.398,231.464,231.334,231.403,819299999.0
2007-01-09 11:45:00,231.405,231.435,231.3,231.328,765800002.0
2007-01-09 12:00:00,231.326,231.396,231.248,231.248,745700001.0
2007-01-09 12:15:00,231.235,231.377,231.219,231.31,890399998.0
2007-01-09 12:30:00,231.284,231.387,231.232,231.364,813499995.0
2007-01-09 12:45:00,231.387,231.435,231.322,231.407,759200002.0
2007-01-09 13:00:00,231.418,231.488,231.373,231.426,712299999.0
2007-01-09 13:15:00,231.406,231.545,231.341,231.529,775199999.0
2007-01-09 13:30:00,231.534,231.67,231.482,231.498,818000000.0
2007-01-09 13:45:00,231.526,231.597,231.471,231.543,595800000.0
2007-01-09 14:00:00,231.538,231.628,231.467,231.628,824300004.0
2007-01-09 14:15:00,231.648,231.648,231.468,231.494,762300000.0
2007-01-09 14:30:00,231.475,231.506,231.364,231.437,740299997.0
2007-01-09 14:45:00,231.433,231.478,231.368,231.382,807100000.0
2007-01-09 15:00:00,231.409,231.592,231.354,231.592,851399996.0
2007-01-09 15:15:00,231.581,231.669,231.536,231.612,881700002.0
2007-01-09 15:30:00,231.61,231.61,231.453,231.477,661800001.0
2007-01-09 15:45:00,231.46,231.532,231.379,231.441,735800003.0
2007-01-09 16:00:00,231.459,231.638,231.382,231.632,747699999.0
2007-01-09 16:15:00,231.657,231.808,231.628,231.656,777300001.0
2007-01-09 16:30:00,231.653,231.823,231.653,231.778,783800000.0
2007-01-09 16:45:00,231.765,231.8,231.614,231.617,744300000.0
2007-01-09 17:00:00,231.602,231.765,231.602,231.736,725199997.0
2007-01-09 17:15:00,231.714,231.806,231.691,231.789,832800004.0
2007-01-09 17:30:00,231.772,231.818,231.604,231.64,686899997.0
2007-01-09 17:45:00,231.648,231.695,231.58,231.665,732800000.0
2007-01-09 18:00:00,231.684,231.787,231.654,231.71,7649299993.0
2007-01-09 18:15:00,231.701,231.797,231.651,231.763,7515999997.0
2007-01-09 18:30:00,231.779,231.876,231.723,231.767,4336800005.0
2007-01-09 18:45:00,231.78,231.819,231.642,231.679,3254200002.0
2007-01-09 19:00:00,231.67,231.686,231.426,231.467,2908499999.0
2007-01-09 19:15:00,231.468,231.481,231.276,231.312,3227000007.0
2007-01-09 19:30:00,231.309,231.309,231.129,231.273,3208700002.0
2007-01-09 19:45:00,231.271,231.271,231.1,231.17,2448899995.0
2007-01-09 20:00:00,231.176,231.229,231.105,231.192,2840800005.0
2007-01-09 20:15:00,231.21,231.272,231.162,231.21,3423999995.0
2007-01-09 20:30:00,231.216,231.332,231.159,231.283,4267499991.0
2007-01-09 20:45:00,231.3,231.317,231.181,231.312,3723699994.0
2007-01-09 21:00:00,231.34,231.357,231.231,231.297,3169799999.0
2007-01-09 21:15:00,231.302,231.381,231.237,231.351,3058500000.0
2007-01-09 21:30:00,231.343,231.46,231.318,231.408,1293899998.0
2007-01-09 21:45:00,231.413,231.511,231.371,231.469,1259799999.0
2007-01-09 22:00:00,231.456,231.561,231.423,231.514,1469600000.0
2007-01-09 22:15:00,231.516,231.579,231.472,231.548,1320000001.0
2007-01-09 22:30:00,231.537,231.558,231.461,231.48,1436299998.0
2007-01-09 22:45:00,231.502,231.557,231.476,231.531,1205199997.0
2007-01-09 23:00:00,231.496,231.54,231.418,231.477,674900003.0
2007-01-09 23:15:00,231.494,231.514,231.42,231.461,749299998.0
2007-01-09 23:30:00,231.513,231.548,231.457,231.53,881100001.0
2007-01-09 23:45:00,231.49,231.56,231.464,231.515,832399997.0
2007-01-10 00:00:00,231.529,231.603,231.463,231.51,743400005.0
2007-01-10 00:15:00,231.5,231.5,231.375,231.405,873900000.0
2007-01-10 00:30:00,231.414,231.46,231.346,231.433,679599997.0
2007-01-10 00:45:00,231.424,231.499,231.401,231.433,773300001.0
2007-01-10 01:00:00,231.444,231.491,231.372,231.432,726299999.0
2007-01-10 01:15:00,231.444,231.474,231.294,231.324,822700001.0
2007-01-10 01:30:00,231.321,231.364,231.22,231.238,792900003.0
2007-01-10 01:45:00,231.227,231.303,231.206,231.26,780800004.0
2007-01-10 02:00:00,231.246,231.331,231.16,231.16,701900000.0
2007-01-10 02:15:00,231.137,231.161,230.874,230.887,753199999.0
2007-01-10 02:30:00,230.905,231.149,230.87,231.074,869599995.0
2007-01-10 02:45:00,231.067,231.11,230.921,231.098,698700001.0
2007-01-10 03:00:00,231.094,231.196,231.088,231.144,711100000.0
2007-01-10 03:15:00,231.161,231.238,231.072,231.191,882000008.0
2007-01-10 03:30:00,231.171,231.192,231.027,231.046,748500000.0
2007-01-10 03:45:00,231.052,231.159,230.985,231.148,739500002.0
2007-01-10 04:00:00,231.141,231.194,230.986,231.0,809499996.0
2007-01-10 04:15:00,231.006,231.045,230.975,230.993,733999998.0
2007-01-10 04:30:00,230.987,231.052,230.895,231.052,624600000.0
2007-01-10 04:45:00,231.042,231.063,230.897,230.923,687400001.0
2007-01-10 05:00:00,230.92,231.012,230.903,230.966,740699998.0
2007-01-10 05:15:00,230.963,230.977,230.89,230.927,787299996.0
2007-01-10 05:30:00,230.985,230.996,230.85,230.938,644900000.0
2007-01-10 05:45:00,230.967,230.987,230.858,230.904,788499998.0
2007-01-10 06:00:00,230.906,230.923,230.853,230.88,749199997.0
2007-01-10 06:15:00,230.866,230.958,230.833,230.958,690100001.0
2007-01-10 06:30:00,230.917,230.978,230.818,230.891,689900000.0
2007-01-10 06:45:00,230.899,230.993,230.807,230.87,755700001.0
2007-01-10 07:00:00,230.854,230.884,230.753,230.753,758299999.0
2007-01-10 07:15:00,230.785,230.921,230.703,230.841,680100000.0
2007-01-10 07:30:00,230.808,230.95,230.714,230.942,791000003.0
2007-01-10 07:45:00,230.946,230.961,230.788,230.894,883099997.0
2007-01-10 08:00:00,230.883,230.957,230.803,230.933,821300002.0
2007-01-10 08:15:00,230.939,230.955,230.803,230.826,722200000.0
2007-01-10 08:30:00,230.826,230.885,230.756,230.843,717700001.0
2007-01-10 08:45:00,230.847,231.174,230.847,231.174,796399998.0
2007-01-10 09:00:00,231.192,231.271,231.105,231.154,656200002.0
2007-01-10 09:15:00,231.174,231.183,230.986,231.06,647500000.0
2007-01-10 09:30:00,231.067,231.36,231.067,231.36,761199998.0
2007-01-10 09:45:00,231.351,231.478,231.333,231.401,799300000.0
2007-01-10 10:00:00,231.401,231.549,231.324,231.515,604799999.0
2007-01-10 10:15:00,231.536,231.623,231.515,231.59,581499998.0
2007-01-10 10:30:00,231.587,231.587,231.248,231.276,677099998.0
2007-01-10 10:45:00,231.291,231.291,231.165,231.179,772499997.0
2007-01-10 11:00:00,231.18,231.318,231.158,231.251,827699995.0
2007-01-10 11:15:00,231.24,231.282,231.055,231.055,826599998.0
2007-01-10 11:30:00,231.017,231.166,230.79,231.135,932599996.0
2007-01-10 11:45:00,231.134,231.147,230.946,231.092,710700001.0
2007-01-10 12:00:00,231.107,231.154,230.976,231.029,742099997.0
2007-01-10 12:15:00,231.023,231.09,230.966,231.079,796600000.0
2007-01-10 12:30:00,231.076,231.119,230.995,231.098,765299995.0
2007-01-10 12:45:00,231.085,231.1,230.907,231.0,802399997.0
2007-01-10 13:00:00,230.982,231.018,230.894,230.969,751700003.0
2007-01-10 13:15:00,230.948,231.049,230.934,231.049,870400005.0
2007-01-10 13:30:00,231.04,231.071,230.955,231.005,744100001.0
2007-01-10 13:45:00,230.994,231.122,230.994,231.056,753400002.0
2007-01-10 14:00:00,231.04,231.136,230.967,231.136,736299999.0
2007-01-10 14:15:00,231.135,231.144,231.021,231.087,805900002.0
2007-01-10 14:30:00,231.099,231.277,231.061,231.225,765800005.0
2007-01-10 14:45:00,231.222,231.25,231.152,231.225,882600003.0
2007-01-10 15:00:00,231.248,231.293,231.142,231.235,781600004.0
2007-01-10 15:15:00,231.214,231.304,231.141,231.162,692800000.0
2007-01-10 15:30:00,231.1,231.224,231.045,231.12,692400002.0
2007-01-10 15:45:00,231.105,231.251,231.105,231.216,730100004.0
2007-01-10 16:00:00,231.198,231.342,231.198,231.28,611899998.0
2007-01-10 16:15:00,231.296,231.499,231.281,231.498,662499999.0
2007-01-10 16:30:00,231.497,231.742,231.447,231.7,720499999.0
2007-01-10 16:45:00,231.703,231.728,231.601,231.658,833100001.0
2007-01-10 17:00:00,231.674,231.721,231.463,231.478,816299998.0
2007-01-10 17:15:00,231.495,231.51,231.394,231.44,647000002.0
2007-01-10 17:30:00,231.427,231.512,231.374,231.398,753500001.0
2007-01-10 17:45:00,231.404,231.48,231.31,231.473,655200002.0
2007-01-10 18:00:00,231.48,231.483,231.35,231.395,8263999998.0
2007-01-10 18:15:00,231.4,231.467,231.273,231.317,7714099992.0
2007-01-10 18:30:00,231.323,231.323,231.082,231.101,4758300011.0
2007-01-10 18:45:00,231.105,231.153,230.985,231.049,3099500000.0
2007-01-10 19:00:00,231.036,231.173,231.006,231.149,3031000009.0
2007-01-10 19:15:00,231.17,231.274,231.078,231.203,3099099996.0
2007-01-10 19:30:00,231.212,231.25,231.069,231.075,3109300002.0
2007-01-10 19:45:00,231.085,231.179,231.07,231.07,2011199999.0
2007-01-10 20:00:00,231.07,231.116,230.935,230.974,2818499997.0
2007-01-10 20:15:00,230.999,231.013,230.847,230.921,3675900001.0
2007-01-10 20:30:00,230.959,231.089,230.901,231.066,4006100001.0
2007-01-10 20:45:00,231.077,231.162,231.044,231.152,3916700004.0
2007-01-10 21:00:00,231.156,231.279,231.125,231.252,3064999999.0
2007-01-10 21:15:00,231.256,231.339,231.201,231.286,2913499994.0
2007-01-10 21:30:00,231.286,231.314,231.187,231.188,1565500001.0
2007-01-10 21:45:00,231.208,231.23,231.113,231.145,1248200002.0
2007-01-10 22:00:00,231.141,231.176,231.059,231.097,1473299999.0
2007-01-10 22:15:00,231.124,231.166,231.068,231.12,1426599997.0
2007-01-10 22:30:00,231.122,231.151,231.04,231.09,1377200004.0
2007-01-10 22:45:00,231.13,231.188,231.059,231.158,1090700001.0
2007-01-10 23:00:00,231.147,231.179,231.092,231.163,802100000.0
2007-01-10 23:15:00,231.161,231.194,231.038,231.093,763499998.0
2007-01-10 23:30:00,231.136,231.19,230.994,231.156,753100001.0
2007-01-10 23:45:00,231.183,231.226,231.083,231.085,629100000.0
2007-01-11 00:00:00,231.079,231.167,231.004,231.13,732000001.0
2007-01-11 00:15:00,231.137,231.172,231.074,231.151,662899998.0
2007-01-11 00:30:00,231.13,231.171,231.1,231.16,698099994.0
2007-01-11 00:45:00,231.128,231.169,231.065,231.119,693200002.0
2007-01-11 01:00:00,231.125,231.207,231.1,231.154,684400001.0
2007-01-11 01:15:00,231.13,231.19,231.049,231.077,782800002.0
2007-01-11 01:30:00,231.058,231.071,230.913,230.934,803000002.0
2007-01-11 01:45:00,230.92,230.979,230.855,230.915,827600001.0
2007-01-11 02:00:00,230.898,230.966,230.855,230.938,811599996.0
2007-01-11 02:15:00,230.894,231.12,230.88,231.103,685300001.0
2007-01-11 02:30:00,231.111,231.148,231.047,231.1,678099997.0
2007-01-11 02:45:00,231.056,231.32,230.966,231.267,809899996.0
2007-01-11 03:00:00,231.249,231.257,231.089,231.15,669300001.0
2007-01-11 03:15:00,231.169,231.201,231.1,231.187,719799999.0
2007-01-11 03:30:00,231.159,231.164,231.04,231.152,756000000.0
2007-01-11 03:45:00,231.14,231.232,231.114,231.172,752900001.0
2007-01-11 04:00:00,231.18,231.214,231.109,231.172,667299999.0
2007-01-11 04:15:00,231.207,231.264,231.174,231.185,686600000.0
2007-01-11 04:30:00,231.203,231.263,231.169,231.206,706700003.0
2007-01-11 04:45:00,231.193,231.29,231.181,231.26,688199998.0
2007-01-11 05:00:00,231.249,231.403,231.234,231.37,859900002.0
2007-01-11 05:15:00,231.381,231.499,231.349,231.453,797300005.0
2007-01-11 05:30:00,231.478,231.508,231.404,231.46,728899997.0
2007-01-11 05:45:00,231.487,231.489,231.368,231.405,741800001.0
2007-01-11 06:00:00,231.392,231.46,231.352,231.436,686700002.0
2007-01-11 06:15:00,231.434,231.518,231.355,231.463,773500002.0
2007-01-11 06:30:00,231.463,231.479,231.335,231.473,628200000.0
2007-01-11 06:45:00,231.469,231.482,231.375,231.398,754900000.0
2007-01-11 07:00:00,231.349,231.435,231.344,231.415,816699999.0
2007-01-11 07:15:00,231.416,231.503,231.402,231.432,827200002.0
2007-01-11 07:30:00,231.464,231.516,231.421,231.427,714699999.0
2007-01-11 07:45:00,231.431,231.52,231.42,231.514,913100002.0
2007-01-11 08:00:00,231.503,231.513,231.396,231.465,723900000.0
2007-01-11 08:15:00,231.428,231.738,231.415,231.713,891900001.0
2007-01-11 08:30:00,231.72,231.784,231.676,231.714,796100001.0
2007-01-11 08:45:00,231.719,231.884,231.719,231.884,801500004.0
2007-01-11 09:00:00,231.892,231.892,231.748,231.801,785800002.0
2007-01-11 09:15:00,231.8,231.878,231.773,231.828,886100006.0
2007-01-11 09:30:00,231.837,231.931,231.83,231.916,651300000.0
2007-01-11 09:45:00,231.921,232.071,231.89,232.047,814800005.0
2007-01-11 10:00:00,232.049,232.324,232.008,232.321,717799998.0
2007-01-11 10:15:00,232.308,232.49,232.259,232.49,848200003.0
2007-01-11 10:30:00,232.495,232.675,232.442,232.559,929500000.0
2007-01-11 10:45:00,232.579,232.72,232.524,232.699,647299999.0
2007-01-11 11:00:00,232.739,232.966,232.739,232.852,779500005.0
2007-01-11 11:15:00,232.831,232.907,232.814,232.83,798000007.0
2007-01-11 11:30:00,232.811,233.387,232.811,233.35,880599998.0
2007-01-11 11:45:00,233.345,233.355,233.161,233.206,776700000.0
2007-01-11 12:00:00,233.22,233.298,233.086,233.115,699500001.0
2007-01-11 12:15:00,233.121,233.211,233.046,233.195,733999999.0
2007-01-11 12:30:00,233.156,233.39,233.153,233.328,830699997.0
2007-01-11 12:45:00,233.323,233.388,233.246,233.377,781300000.0
2007-01-11 13:00:00,233.366,233.45,233.299,233.341,732899997.0
2007-01-11 13:15:00,233.324,233.362,233.238,233.259,851000003.0
2007-01-11 13:30:00,233.241,233.379,233.186,233.212,737000000.0
2007-01-11 13:45:00,233.176,233.376,233.086,233.31,631900002.0
2007-01-11 14:00:00,233.693,234.574,233.693,234.554,908800000.0
2007-01-11 14:15:00,234.571,234.795,234.527,234.596,719700000.0
2007-01-11 14:30:00,234.573,234.603,234.324,234.603,738100000.0
2007-01-11 14:45:00,234.529,234.698,234.436,234.674,832500001.0
2007-01-11 15:00:00,234.668,234.808,234.543,234.616,714899998.0
2007-01-11 15:15:00,234.613,234.668,234.526,234.578,716800000.0
2007-01-11 15:30:00,234.55,234.628,234.337,234.44,713400000.0
2007-01-11 15:45:00,234.447,234.543,234.283,234.306,658200002.0
2007-01-11 16:00:00,234.289,234.379,234.229,234.322,618599999.0
2007-01-11 16:15:00,234.309,234.327,233.957,234.074,786999994.0
2007-01-11 16:30:00,234.09,234.106,233.99,234.019,920400000.0
2007-01-11 16:45:00,233.997,234.091,233.868,233.932,832100001.0
2007-01-11 17:00:00,233.938,233.948,233.671,233.707,797800000.0
2007-01-11 17:15:00,233.683,233.705,233.577,233.658,846400002.0
2007-01-11 17:30:00,233.632,234.039,233.58,234.006,759899998.0
2007-01-11 17:45:00,234.018,234.038,233.804,233.804,591300000.0
2007-01-11 18:00:00,233.802,234.013,233.706,233.994,8099600000.0
2007-01-11 18:15:00,234.008,234.129,233.985,234.129,7653300001.0
2007-01-11 18:30:00,234.136,234.211,234.103,234.149,4412500005.0
2007-01-11 18:45:00,234.146,234.155,234.011,234.154,3357500007.0
2007-01-11 19:00:00,234.162,234.203,234.04,234.146,2871300001.0
2007-01-11 19:15:00,234.158,234.164,234.004,234.038,3083400006.0
2007-01-11 19:30:00,233.995,234.167,233.995,234.125,3235200003.0
2007-01-11 19:45:00,234.122,234.208,234.038,234.176,2081000004.0
2007-01-11 20:00:00,234.165,234.297,234.104,234.288,2681299999.0
2007-01-11 20:15:00,234.293,234.392,234.228,234.27,3432799999.0
2007-01-11 20:30:00,234.275,234.345,234.199,234.244,3995999993.0
2007-01-11 20:45:00,234.238,234.305,234.097,234.178,3937299993.0
2007-01-11 21:00:00,234.185,234.225,233.988,234.122,2879599996.0
2007-01-11 21:15:00,234.122,234.271,234.067,234.214,3004900006.0
2007-01-11 21:30:00,234.209,234.29,234.151,234.237,1439999999.0
2007-01-11 21:45:00,234.222,234.257,234.093,234.159,1228600004.0
2007-01-11 22:00:00,234.141,234.216,234.102,234.199,1411299999.0
2007-01-11 22:15:00,234.212,234.322,234.188,234.217,1397200001.0
2007-01-11 22:30:00,234.236,234.262,234.129,234.23,1427700000.0
2007-01-11 22:45:00,234.249,234.393,234.237,234.349,1291500000.0
2007-01-11 23:00:00,234.333,234.39,234.212,234.286,743499998.0
2007-01-11 23:15:00,234.303,234.354,234.201,234.315,937099998.0
2007-01-11 23:30:00,234.309,234.405,234.265,234.324,781799998.0
2007-01-11 23:45:00,234.34,234.361,234.265,234.332,866199998.0
2007-01-12 00:00:00,234.331,234.331,234.133,234.196,830600005.0
2007-01-12 00:15:00,234.221,234.236,234.024,234.11,762900001.0
2007-01-12 00:30:00,234.104,234.16,234.018,234.146,707100001.0
2007-01-12 00:45:00,234.137,234.185,234.097,234.176,758700001.0
2007-01-12 01:00:00,234.174,234.214,234.025,234.053,754899996.0
2007-01-12 01:15:00,234.059,234.078,233.904,233.964,759800000.0
2007-01-12 01:30:00,233.948,234.022,233.909,233.953,700699997.0
2007-01-12 01:45:00,233.966,233.989,233.869,233.93,676000002.0
2007-01-12 02:00:00,233.898,233.984,233.876,233.965,731900003.0
2007-01-12 02:15:00,233.977,234.073,233.972,234.02,808799999.0
2007-01-12 02:30:00,234.014,234.193,233.988,234.178,758600002.0
2007-01-12 02:45:00,234.171,234.426,234.171,234.369,848900001.0
2007-01-12 03:00:00,234.337,234.438,234.272,234.407,772200002.0
2007-01-12 03:15:00,234.42,234.621,234.409,234.52,873600005.0
2007-01-12 03:30:00,234.499,234.551,234.336,234.38,703699998.0
2007-01-12 03:45:00,234.389,234.563,234.376,234.551,919500002.0
2007-01-12 04:00:00,234.565,234.66,234.517,234.58,857799999.0
2007-01-12 04:15:00,234.587,234.659,234.499,234.595,760500003.0
2007-01-12 04:30:00,234.596,234.736,234.58,234.707,776199997.0
2007-01-12 04:45:00,234.697,234.761,234.644,234.655,876000002.0
2007-01-12 05:00:00,234.65,234.678,234.578,234.648,838199999.0
2007-01-12 05:15:00,234.625,234.686,234.584,234.663,764700000.0
2007-01-12 05:30:00,234.678,234.709,234.613,234.666,758900000.0
2007-01-12 05:45:00,234.666,234.686,234.575,234.63,709100002.0
2007-01-12 06:00:00,234.61,234.645,234.498,234.547,796100002.0
2007-01-12 06:15:00,234.568,234.577,234.465,234.499,704700004.0
2007-01-12 06:30:00,234.503,234.591,234.464,234.575,734199997.0
2007-01-12 06:45:00,234.582,234.59,234.455,234.534,718099999.0
2007-01-12 07:00:00,234.524,234.588,234.47,234.563,663799998.0
2007-01-12 07:15:00,234.554,234.606,234.516,234.588,753700003.0
2007-01-12 07:30:00,234.582,234.68,234.561,234.636,811700002.0
2007-01-12 07:45:00,234.632,234.687,234.566,234.669,895099999.0
2007-01-12 08:00:00,234.671,234.725,234.562,234.582,802400003.0
2007-01-12 08:15:00,234.59,234.752,234.556,234.733,658000000.0
2007-01-12 08:30:00,234.742,234.826,234.658,234.762,972900003.0
2007-01-12 08:45:00,234.758,234.919,234.745,234.893,778900002.0
2007-01-12 09:00:00,234.889,235.001,234.83,234.98,660499996.0
2007-01-12 09:15:00,234.998,235.034,234.827,234.995,651900001.0
2007-01-12 09:30:00,234.989,234.993,234.593,234.7,676299995.0
2007-01-12 09:45:00,234.713,234.905,234.597,234.619,708300000.0
2007-01-12 10:00:00,234.622,234.646,234.304,234.314,713800002.0
2007-01-12 10:15:00,234.337,234.452,234.237,234.397,794300000.0
2007-01-12 10:30:00,234.402,234.595,234.366,234.479,814200001.0
2007-01-12 10:45:00,234.49,234.492,234.242,234.259,727700001.0
2007-01-12 11:00:00,234.261,234.261,234.075,234.224,707300000.0
2007-01-12 11:15:00,234.211,234.336,234.173,234.259,648299997.0
2007-01-12 11:30:00,234.266,234.287,234.126,234.229,798400002.0
2007-01-12 11:45:00,234.217,234.61,234.217,234.564,736900003.0
2007-01-12 12:00:00,234.583,234.678,234.582,234.608,710000000.0
2007-01-12 12:15:00,234.616,234.72,234.544,234.67,667000001.0
2007-01-12 12:30:00,234.651,234.749,234.599,234.694,732999999.0
2007-01-12 12:45:00,234.668,234.845,234.654,234.733,723300003.0
2007-01-12 13:00:00,234.721,234.848,234.687,234.745,826600001.0
2007-01-12 13:15:00,234.743,234.989,234.743,234.887,681600001.0
2007-01-12 13:30:00,234.871,234.939,234.796,234.868,812400000.0
2007-01-12 13:45:00,234.849,234.972,234.761,234.852,724100000.0
2007-01-12 14:00:00,234.812,234.859,234.703,234.78,679300003.0
2007-01-12 14:15:00,234.768,234.862,234.651,234.661,760700001.0
2007-01-12 14:30:00,234.636,234.815,234.636,234.762,796899999.0
2007-01-12 14:45:00,234.74,234.785,234.595,234.771,700800000.0
2007-01-12 15:00:00,234.78,234.784,234.587,234.62,680800000.0
2007-01-12 15:15:00,234.591,234.846,234.562,234.778,712600001.0
2007-01-12 15:30:00,234.737,235.015,234.517,234.902,796900001.0
2007-01-12 15:45:00,234.907,235.269,234.82,235.259,650600002.0
2007-01-12 16:00:00,235.216,235.283,235.107,235.243,741200001.0
2007-01-12 16:15:00,235.256,235.256,235.027,235.067,703699999.0
2007-01-12 16:30:00,235.034,235.391,235.03,235.36,918099999.0
2007-01-12 16:45:00,235.35,235.467,235.337,235.339,781800001.0
2007-01-12 17:00:00,235.379,235.66,235.34,235.521,834499997.0
2007-01-12 17:15:00,235.531,235.686,235.497,235.685,721700001.0
2007-01-12 17:30:00,235.671,235.832,235.611,235.616,717400001.0
2007-01-12 17:45:00,235.605,235.878,235.536,235.85,654500002.0
2007-01-12 18:00:00,235.835,235.835,235.435,235.468,7547600017.0
2007-01-12 18:15:00,235.47,235.587,235.343,235.568,7505599996.0
2007-01-12 18:30:00,235.6,235.611,235.479,235.594,4530500001.0
2007-01-12 18:45:00,235.599,235.73,235.55,235.617,3350500000.0
2007-01-12 19:00:00,235.601,235.647,235.474,235.553,3043700004.0
2007-01-12 19:15:00,235.55,235.606,235.515,235.573,3115300003.0
2007-01-12 19:30:00,235.573,235.646,235.491,235.607,3180799996.0
2007-01-12 19:45:00,235.605,235.621,235.516,235.571,2348000000.0
2007-01-12 20:00:00,235.562,235.608,235.467,235.543,2780199993.0
2007-01-12 20:15:00,235.556,235.587,235.414,235.516,3540500003.0
2007-01-12 20:30:00,235.493,235.522,235.392,235.452,4052999996.0
2007-01-12 20:45:00,235.45,235.462,235.363,235.462,3974000001.0
2007-01-12 21:00:00,235.473,235.503,235.341,235.4,2923699997.0
2007-01-12 21:15:00,235.411,235.485,235.38,235.465,3092000005.0
2007-01-12 21:30:00,235.461,235.699,235.395,235.689,1395199997.0
2007-01-12 21:45:00,235.696,235.733,235.594,235.665,1220799999.0
2007-01-12 22:00:00,235.634,235.675,235.536,235.627,1445600002.0
2007-01-12 22:15:00,235.618,235.675,235.583,235.657,1481399999.0
2007-01-12 22:30:00,235.645,235.709,235.587,235.655,1414199998.0
2007-01-12 22:45:00,235.667,235.728,235.609,235.698,1112200000.0
2007-01-12 23:00:00,235.693,235.715,235.591,235.659,676800001.0
2007-01-12 23:15:00,235.682,235.714,235.631,235.677,804400003.0
2007-01-12 23:30:00,235.701,235.766,235.651,235.755,695400004.0
2007-01-12 23:45:00,235.717,235.781,235.659,235.679,830499997.0
2007-01-15 00:00:00,235.902,235.902,235.739,235.884,818899997.0
2007-01-15 00:15:00,235.876,235.909,235.73,235.776,775500001.0
2007-01-15 00:30:00,235.773,235.836,235.701,235.736,761899999.0
2007-01-15 00:45:00,235.725,235.812,235.701,235.755,660899999.0
2007-01-15 01:00:00,235.77,235.876,235.684,235.705,809100003.0
2007-01-15 01:15:00,235.731,235.745,235.638,235.7,721600004.0
2007-01-15 01:30:00,235.703,235.741,235.65,235.683,748299999.0
2007-01-15 01:45:00,235.693,235.757,235.561,235.713,813500000.0
2007-01-15 02:00:00,235.666,235.666,235.39,235.39,792499997.0
2007-01-15 02:15:00,235.384,235.39,235.232,235.244,701000001.0
2007-01-15 02:30:00,235.271,235.315,235.178,235.284,800700002.0
2007-01-15 02:45:00,235.272,235.272,234.944,235.026,775000002.0
2007-01-15 03:00:00,235.019,235.333,235.012,235.286,719399999.0
2007-01-15 03:15:00,235.289,235.544,235.281,235.482,707299998.0
2007-01-15 03:30:00,235.463,235.537,235.39,235.457,787400001.0
2007-01-15 03:45:00,235.449,235.468,235.346,235.372,814100003.0
2007-01-15 04:00:00,235.399,235.418,235.291,235.323,836300003.0
2007-01-15 04:15:00,235.335,235.465,235.311,235.391,680600000.0
2007-01-15 04:30:00,235.372,235.416,235.272,235.36,695200000.0
2007-01-15 04:45:00,235.36,235.413,235.283,235.407,781200002.0
2007-01-15 05:00:00,235.432,235.44,235.363,235.393,819200000.0
2007-01-15 05:15:00,235.432,235.619,235.424,235.592,674600000.0
2007-01-15 05:30:00,235.617,235.682,235.569,235.658,795300002.0
2007-01-15 05:45:00,235.675,235.769,235.662,235.762,846399996.0
2007-01-15 06:00:00,235.782,235.834,235.701,235.788,787700005.0
2007-01-15 06:15:00,235.777,235.781,235.645,235.716,968000001.0
2007-01-15 06:30:00,235.744,235.851,235.674,235.845,628600001.0
2007-01-15 06:45:00,235.852,235.856,235.616,235.682,684300000.0
2007-01-15 07:00:00,235.688,235.889,235.688,235.786,737800000.0
2007-01-15 07:15:00,235.756,235.843,235.715,235.792,863000004.0
2007-01-15 07:30:00,235.761,235.799,235.693,235.71,730499999.0
2007-01-15 07:45:00,235.706,235.771,235.596,235.668,933799997.0
2007-01-15 08:00:00,235.691,235.798,235.665,235.739,652199997.0
2007-01-15 08:15:00,235.727,235.773,235.645,235.723,838400001.0
2007-01-15 08:30:00,235.709,235.718,235.601,235.631,819200001.0
2007-01-15 08:45:00,235.652,235.732,235.604,235.671,675499999.0
2007-01-15 09:00:00,235.669,235.681,235.581,235.669,693399999.0
2007-01-15 09:15:00,235.67,235.67,235.537,235.61,801600000.0
2007-01-15 09:30:00,235.597,235.903,235.57,235.772,880699999.0
2007-01-15 09:45:00,235.778,235.927,235.763,235.892,757500001.0
2007-01-15 10:00:00,235.881,236.039,235.845,236.012,685899998.0
2007-01-15 10:15:00,236.029,236.266,235.996,236.247,848999999.0
2007-01-15 10:30:00,236.251,236.374,236.166,236.354,821899998.0
2007-01-15 10:45:00,236.367,236.506,236.274,236.487,682299998.0
2007-01-15 11:00:00,236.496,236.812,236.48,236.792,719600001.0
2007-01-15 11:15:00,236.8,236.846,236.559,236.562,776500001.0
2007-01-15 11:30:00,236.588,236.929,236.556,236.92,799799999.0
2007-01-15 11:45:00,236.906,236.915,236.771,236.771,676800001.0
2007-01-15 12:00:00,236.783,236.973,236.735,236.735,718899996.0
2007-01-15 12:15:00,236.777,236.915,236.742,236.868,796400000.0
2007-01-15 12:30:00,236.862,236.963,236.773,236.838,797700002.0
2007-01-15 12:45:00,236.838,236.927,236.814,236.863,863800002.0
2007-01-15 13:00:00,236.856,236.872,236.723,236.768,875300006.0
2007-01-15 13:15:00,236.776,236.847,236.698,236.762,735900000.0
2007-01-15 13:30:00,236.751,236.882,236.725,236.793,816899996.0
2007-01-15 13:45:00,236.769,236.798,236.611,236.628,684099999.0
2007-01-15 14:00:00,236.616,236.76,236.588,236.76,643600000.0
2007-01-15 14:15:00,236.743,236.856,236.726,236.82,813000003.0
2007-01-15 14:30:00,236.813,236.91,236.74,236.794,647200001.0
2007-01-15 14:45:00,236.788,236.851,236.745,236.765,773200001.0
2007-01-15 15:00:00,236.793,236.899,236.773,236.878,805000001.0
2007-01-15 15:15:00,236.875,236.927,236.828,236.84,806899997.0
2007-01-15 15:30:00,236.854,236.854,236.679,236.689,687799999.0
2007-01-15 15:45:00,236.684,236.733,236.626,236.645,781099996.0
2007-01-15 16:00:00,236.642,236.739,236.642,236.718,564000000.0
2007-01-15 16:15:00,236.733,236.769,236.646,236.674,775799999.0
2007-01-15 16:30:00,236.657,236.68,236.518,236.518,794600001.0
2007-01-15 16:45:00,236.514,236.619,236.406,236.421,939400001.0
2007-01-15 17:00:00,236.435,236.557,236.421,236.556,885499999.0
2007-01-15 17:15:00,236.559,236.651,236.462,236.533,719099999.0
2007-01-15 17:30:00,236.524,236.635,236.472,236.602,597200000.0
2007-01-15 17:45:00,236.622,236.946,236.613,236.928,703200001.0
2007-01-15 18:00:00,236.926,236.926,236.675,236.704,8271400006.0
2007-01-15 18:15:00,236.701,236.778,236.61,236.735,7432899998.0
2007-01-15 18:30:00,236.751,236.782,236.646,236.689,4649400001.0
2007-01-15 18:45:00,236.691,236.716,236.58,236.656,3210699996.0
2007-01-15 19:00:00,236.629,236.654,236.499,236.615,2906499996.0
2007-01-15 19:15:00,236.607,236.632,236.484,236.536,2965200002.0
2007-01-15 19:30:00,236.539,236.62,236.448,236.598,3460499994.0
2007-01-15 19:45:00,236.6,236.745,236.449,236.484,2336599992.0
2007-01-15 20:00:00,236.5,236.606,236.487,236.52,2795700001.0
2007-01-15 20:15:00,236.525,236.63,236.474,236.558,3366999998.0
2007-01-15 20:30:00,236.553,236.577,236.468,236.515,3914799998.0
2007-01-15 20:45:00,236.507,236.56,236.445,236.511,3553199999.0
2007-01-15 21:00:00,236.539,236.597,236.456,236.496,2993199992.0
2007-01-15 21:15:00,236.486,236.57,236.434,236.504,3135199997.0
2007-01-15 21:30:00,236.505,236.569,236.44,236.471,1316700000.0
2007-01-15 21:45:00,236.498,236.561,236.457,236.516,1286600001.0
2007-01-15 22:00:00,236.496,236.601,236.496,236.556,1417999998.0
2007-01-15 22:15:00,236.566,236.598,236.423,236.533,1510600005.0
2007-01-15 22:30:00,236.468,236.512,236.364,236.483,1491499999.0
2007-01-15 22:45:00,236.451,236.516,236.428,236.495,1192600000.0
2007-01-15 23:00:00,236.53,236.661,236.503,236.61,764799999.0
2007-01-15 23:15:00,236.619,236.627,236.486,236.506,796200001.0
2007-01-15 23:30:00,236.534,236.61,236.495,236.53,690899999.0
2007-01-15 23:45:00,236.519,236.583,236.452,236.545,824700002.0
2007-01-16 00:00:00,236.537,236.553,236.425,236.499,785800003.0
2007-01-16 00:15:00,236.511,236.612,236.497,236.597,811699999.0
2007-01-16 00:30:00,236.57,236.582,236.494,236.571,626000001.0
2007-01-16 00:45:00,236.57,236.622,236.509,236.589,737100002.0
2007-01-16 01:00:00,236.615,236.625,236.529,236.561,777600003.0
2007-01-16 01:15:00,236.556,236.594,236.506,236.563,799000002.0
2007-01-16 01:30:00,236.563,236.622,236.526,236.564,750399999.0
2007-01-16 01:45:00,236.591,236.661,236.512,236.515,711700000.0
2007-01-16 02:00:00,236.526,236.565,236.353,236.379,752100002.0
2007-01-16 02:15:00,236.382,236.403,236.269,236.314,724800000.0
2007-01-16 02:30:00,236.337,236.433,236.296,236.425,792900004.0
2007-01-16 02:45:00,236.382,236.627,236.364,236.586,837799997.0
2007-01-16 03:00:00,236.57,236.696,236.553,236.615,811400001.0
2007-01-16 03:15:00,236.612,236.692,236.57,236.635,839299999.0
2007-01-16 03:30:00,236.666,236.676,236.547,236.558,808899997.0
2007-01-16 03:45:00,236.555,236.644,236.511,236.601,698400004.0
2007-01-16 04:00:00,236.613,236.634,236.549,236.596,783900003.0
2007-01-16 04:15:00,236.608,236.651,236.571,236.624,659199998.0
2007-01-16 04:30:00,236.636,236.689,236.5,236.542,564000001.0
2007-01-16 04:45:00,236.491,236.567,236.447,236.493,718900002.0
2007-01-16 05:00:00,236.513,236.649,236.492,236.602,757500001.0
2007-01-16 05:15:00,236.598,236.651,236.533,236.533,669300001.0
2007-01-16 05:30:00,236.585,236.64,236.537,236.59,685500003.0
2007-01-16 05:45:00,236.579,236.642,236.54,236.642,691399996.0
2007-01-16 06:00:00,236.637,236.705,236.599,236.671,558399999.0
2007-01-16 06:15:00,236.656,236.69,236.601,236.647,812000000.0
2007-01-16 06:30:00,236.644,236.67,236.523,236.58,610900001.0
2007-01-16 06:45:00,236.594,236.668,236.565,236.625,670200000.0
2007-01-16 07:00:00,236.621,236.644,236.561,236.592,761099994.0
2007-01-16 07:15:00,236.599,236.613,236.52,236.586,850300002.0
2007-01-16 07:30:00,236.576,236.609,236.46,236.537,694600002.0
2007-01-16 07:45:00,236.528,236.621,236.443,236.618,921000001.0
2007-01-16 08:00:00,236.599,236.599,236.416,236.439,569899997.0
2007-01-16 08:15:00,236.446,236.508,236.361,236.488,609000003.0
2007-01-16 08:30:00,236.491,236.545,236.451,236.52,909599998.0
2007-01-16 08:45:00,236.5,236.512,236.332,236.398,661800001.0
2007-01-16 09:00:00,236.375,236.669,236.346,236.59,670999998.0
2007-01-16 09:15:00,236.621,236.672,236.529,236.598,750999996.0
2007-01-16 09:30:00,236.635,236.759,236.635,236.731,752600001.0
2007-01-16 09:45:00,236.755,236.765,236.587,236.68,786900002.0
2007-01-16 10:00:00,236.692,236.829,236.659,236.813,771699999.0
2007-01-16 10:15:00,236.824,236.876,236.758,236.848,611899999.0
2007-01-16 10:30:00,236.857,236.897,236.785,236.798,750500000.0
2007-01-16 10:45:00,236.798,236.849,236.597,236.597,749399997.0
2007-01-16 11:00:00,236.589,236.868,236.55,236.805,693200002.0
2007-01-16 11:15:00,236.804,236.872,236.739,236.784,577700001.0
2007-01-16 11:30:00,236.809,237.005,236.513,236.542,866099997.0
2007-01-16 11:45:00,236.57,236.714,236.495,236.673,687700001.0
2007-01-16 12:00:00,236.678,236.704,236.374,236.447,743200000.0
2007-01-16 12:15:00,236.434,236.5,236.343,236.378,880799997.0
2007-01-16 12:30:00,236.395,236.458,236.357,236.423,830600002.0
2007-01-16 12:45:00,236.43,236.59,236.396,236.525,794799999.0
2007-01-16 13:00:00,236.536,236.563,236.416,236.441,838899998.0
2007-01-16 13:15:00,236.445,236.704,236.427,236.626,748700000.0
2007-01-16 13:30:00,236.619,236.624,236.522,236.565,774100001.0
2007-01-16 13:45:00,236.543,236.812,236.503,236.74,899100001.0
2007-01-16 14:00:00,236.749,236.92,236.675,236.87,734100002.0
2007-01-16 14:15:00,236.871,236.919,236.801,236.891,721800002.0
2007-01-16 14:30:00,236.854,236.996,236.838,236.996,794600000.0
2007-01-16 14:45:00,236.984,237.05,236.946,237.021,772399997.0
2007-01-16 15:00:00,237.028,237.057,236.928,236.99,669900002.0
2007-01-16 15:15:00,236.984,237.227,236.974,237.154,674800002.0
2007-01-16 15:30:00,237.138,237.248,237.104,237.155,807099998.0
2007-01-16 15:45:00,237.148,237.186,237.049,237.065,704100000.0
2007-01-16 16:00:00,237.055,237.143,236.974,237.003,680700001.0
2007-01-16 16:15:00,237.021,237.042,236.665,236.762,741600004.0
2007-01-16 16:30:00,236.738,236.814,236.617,236.668,834700000.0
2007-01-16 16:45:00,236.67,236.745,236.476,236.498,688300002.0
2007-01-16 17:00:00,236.466,236.671,236.466,236.628,729099999.0
2007-01-16 17:15:00,236.637,236.669,236.54,236.552,703199999.0
2007-01-16 17:30:00,236.548,236.683,236.493,236.594,775999998.0
2007-01-16 17:45:00,236.606,236.816,236.546,236.719,791700001.0
2007-01-16 18:00:00,236.724,236.73,236.567,236.663,8100400004.0
2007-01-16 18:15:00,236.676,236.702,236.518,236.661,7579200006.0
2007-01-16 18:30:00,236.674,236.674,236.44,236.532,4753899999.0
2007-01-16 18:45:00,236.536,236.606,236.408,236.479,3166000005.0
2007-01-16 19:00:00,236.466,236.483,236.326,236.389,2825699996.0
2007-01-16 19:15:00,236.4,236.492,236.342,236.492,3064800005.0
2007-01-16 19:30:00,236.491,236.665,236.49,236.629,3256300002.0
2007-01-16 19:45:00,236.646,236.716,236.606,236.614,2257200000.0
2007-01-16 20:00:00,236.623,236.666,236.556,236.632,2878300007.0
2007-01-16 20:15:00,236.629,236.651,236.536,236.584,3654000010.0
2007-01-16 20:30:00,236.593,236.647,236.544,236.611,4014300003.0
2007-01-16 20:45:00,236.6,236.638,236.489,236.543,3826399997.0
2007-01-16 21:00:00,236.55,236.6,236.492,236.582,3040100005.0
2007-01-16 21:15:00,236.582,236.635,236.527,236.611,2934199998.0
2007-01-16 21:30:00,236.595,236.69,236.54,236.679,1379700002.0
2007-01-16 21:45:00,236.67,236.71,236.619,236.633,1208300001.0
2007-01-16 22:00:00,236.618,236.682,236.585,236.625,1527399999.0
2007-01-16 22:15:00,236.549,236.651,236.486,236.626,1639399998.0
2007-01-16 22:30:00,236.614,236.65,236.534,236.62,1521900000.0
2007-01-16 22:45:00,236.591,236.645,236.543,236.565,1093200004.0
2007-01-16 23:00:00,236.552,236.573,236.48,236.546,728700000.0
2007-01-16 23:15:00,236.547,236.576,236.482,236.527,632700002.0
2007-01-16 23:30:00,236.556,236.594,236.493,236.589,737500002.0
2007-01-16 23:45:00,236.589,236.681,236.518,236.611,713499997.0
2007-01-17 00:00:00,236.615,236.687,236.56,236.675,759100001.0
2007-01-17 00:15:00,236.676,236.713,236.598,236.598,915700001.0
2007-01-17 00:30:00,236.618,236.676,236.519,236.601,667400002.0
2007-01-17 00:45:00,236.608,236.626,236.525,236.533,744100000.0
2007-01-17 01:00:00,236.561,236.792,236.546,236.717,693700000.0
2007-01-17 01:15:00,236.7,236.811,236.681,236.757,847599999.0
2007-01-17 01:30:00,236.778,236.893,236.719,236.84,644000000.0
2007-01-17 01:45:00,236.818,236.878,236.751,236.828,764900000.0
2007-01-17 02:00:00,236.815,237.031,236.815,237.01,735299998.0
2007-01-17 02:15:00,237.023,237.082,236.963,236.984,629000001.0
2007-01-17 02:30:00,236.997,237.057,236.95,236.987,779600000.0
2007-01-17 02:45:00,236.989,237.0,236.916,236.954,748300002.0
2007-01-17 03:00:00,236.956,237.08,236.956,237.022,722600002.0
2007-01-17 03:15:00,237.047,237.06,236.926,236.963,785499998.0
2007-01-17 03:30:00,237.002,237.022,236.906,236.973,730900001.0
2007-01-17 03:45:00,236.95,236.972,236.882,236.944,747100000.0
2007-01-17 04:00:00,236.891,236.95,236.872,236.906,794199997.0
2007-01-17 04:15:00,236.872,236.936,236.854,236.91,768400002.0
2007-01-17 04:30:00,236.927,236.939,236.851,236.913,756100000.0
2007-01-17 04:45:00,236.882,236.985,236.869,236.947,752900000.0
2007-01-17 05:00:00,236.962,236.989,236.918,236.938,756599999.0
2007-01-17 05:15:00,236.925,237.002,236.88,236.888,741599995.0
2007-01-17 05:30:00,236.907,236.913,236.8,236.892,800900000.0
2007-01-17 05:45:00,236.87,236.891,236.808,236.832,738700003.0
2007-01-17 06:00:00,236.854,236.887,236.759,236.812,780400002.0
2007-01-17 06:15:00,236.798,236.846,236.743,236.764,904200001.0
2007-01-17 06:30:00,236.757,236.786,236.652,236.723,757100001.0
2007-01-17 06:45:00,236.715,236.777,236.642,236.752,707800001.0
2007-01-17 07:00:00,236.725,236.824,236.693,236.811,740500001.0
2007-01-17 07:15:00,236.807,236.875,236.766,236.858,729100001.0
2007-01-17 07:30:00,236.84,236.908,236.767,236.809,704499999.0
2007-01-17 07:45:00,236.776,236.851,236.727,236.746,916900000.0
2007-01-17 08:00:00,236.789,236.883,236.647,236.828,725699999.0
2007-01-17 08:15:00,236.824,236.902,236.778,236.82,624500000.0
2007-01-17 08:30:00,236.807,236.923,236.698,236.878,832900004.0
2007-01-17 08:45:00,236.853,236.944,236.819,236.875,777899998.0
2007-01-17 09:00:00,236.844,236.987,236.787,236.974,698500001.0
2007-01-17 09:15:00,236.989,237.128,236.9,237.112,845399999.0
2007-01-17 09:30:00,237.123,237.282,237.057,237.23,723000003.0
2007-01-17 09:45:00,237.198,237.217,236.95,236.991,700600001.0
2007-01-17 10:00:00,237.025,237.165,236.911,237.009,709500000.0
2007-01-17 10:15:00,236.967,237.064,236.83,237.033,764600003.0
2007-01-17 10:30:00,237.056,237.124,236.924,237.004,678200000.0
2007-01-17 10:45:00,237.025,237.164,237.025,237.083,689100000.0
2007-01-17 11:00:00,237.058,237.168,237.022,237.109,628500002.0
2007-01-17 11:15:00,237.104,237.15,236.996,237.039,824400000.0
2007-01-17 11:30:00,237.037,237.074,236.885,236.995,800600001.0
2007-01-17 11:45:00,236.99,237.02,236.876,236.981,728799998.0
2007-01-17 12:00:00,236.975,237.079,236.938,237.02,798199998.0
2007-01-17 12:15:00,237.021,237.136,236.984,237.071,869800000.0
2007-01-17 12:30:00,237.059,237.286,237.051,237.15,898700003.0
2007-01-17 12:45:00,237.112,237.12,236.898,236.999,834500003.0
2007-01-17 13:00:00,236.988,237.064,236.895,236.898,847400002.0
2007-01-17 13:15:00,236.904,236.967,236.601,236.754,811600003.0
2007-01-17 13:30:00,236.73,236.78,236.616,236.69,736900002.0
2007-01-17 13:45:00,236.728,236.847,236.689,236.836,722799996.0
2007-01-17 14:00:00,236.821,236.972,236.764,236.965,781400002.0
2007-01-17 14:15:00,236.978,237.082,236.896,237.082,740699999.0
2007-01-17 14:30:00,237.032,237.077,236.95,237.045,812800003.0
2007-01-17 14:45:00,237.039,237.081,236.955,237.071,770699999.0
2007-01-17 15:00:00,237.059,237.249,236.996,237.045,657099996.0
2007-01-17 15:15:00,237.043,237.175,236.943,237.052,759799999.0
2007-01-17 15:30:00,237.016,237.172,236.977,237.17,792200001.0
2007-01-17 15:45:00,237.179,237.228,237.077,237.088,816999997.0
2007-01-17 16:00:00,237.12,237.212,237.081,237.119,727700003.0
2007-01-17 16:15:00,237.122,237.176,237.013,237.13,708200003.0
2007-01-17 16:30:00,237.12,237.195,237.019,237.177,765300002.0
2007-01-17 16:45:00,237.186,237.367,237.186,237.295,932200005.0
2007-01-17 17:00:00,237.306,237.361,237.211,237.345,680900000.0
2007-01-17 17:15:00,237.345,237.467,237.273,237.419,644900000.0
2007-01-17 17:30:00,237.412,237.595,237.408,237.518,703699999.0
2007-01-17 17:45:00,237.514,237.647,237.458,237.54,792899997.0
2007-01-17 18:00:00,237.535,237.674,237.513,237.575,8023200003.0
2007-01-17 18:15:00,237.577,237.647,237.481,237.63,7891200003.0
2007-01-17 18:30:00,237.637,237.65,237.551,237.605,4512600001.0
2007-01-17 18:45:00,237.615,237.72,237.575,237.673,2931500001.0
2007-01-17 19:00:00,237.671,237.786,237.667,237.72,2813600000.0
2007-01-17 19:15:00,237.72,237.752,237.661,237.688,2982699995.0
2007-01-17 19:30:00,237.67,237.729,237.618,237.712,3261099999.0
2007-01-17 19:45:00,237.717,237.786,237.653,237.712,2314299999.0
2007-01-17 20:00:00,237.719,237.86,237.719,237.773,2761700002.0
2007-01-17 20:15:00,237.781,237.842,237.739,237.813,3528900001.0
2007-01-17 20:30:00,237.776,237.867,237.728,237.762,4010299996.0
2007-01-17 20:45:00,237.759,237.838,237.728,237.814,4224300002.0
2007-01-17 21:00:00,237.817,237.852,237.69,237.697,2842100002.0
2007-01-17 21:15:00,237.686,237.697,237.534,237.572,2708299997.0
2007-01-17 21:30:00,237.564,237.698,237.531,237.596,1335400003.0
2007-01-17 21:45:00,237.596,237.625,237.556,237.564,1240499997.0
2007-01-17 22:00:00,237.55,237.619,237.489,237.571,1471300001.0
2007-01-17 22:15:00,237.572,237.617,237.489,237.518,1516500000.0
2007-01-17 22:30:00,237.516,237.612,237.508,237.56,1355899998.0
2007-01-17 22:45:00,237.554,237.658,237.527,237.645,1110899999.0
2007-01-17 23:00:00,237.631,237.656,237.545,237.62,687399998.0
2007-01-17 23:15:00,237.626,237.64,237.533,237.584,798200004.0
2007-01-17 23:30:00,237.611,237.687,237.572,237.65,720399997.0
2007-01-17 23:45:00,237.665,237.686,237.575,237.637,610000001.0
2007-01-18 00:00:00,237.642,237.644,237.555,237.605,680499998.0
2007-01-18 00:15:00,237.602,237.711,237.505,237.637,847499999.0
2007-01-18 00:30:00,237.665,237.734,237.588,237.626,630400001.0
2007-01-18 00:45:00,237.606,237.691,237.579,237.629,754200000.0
2007-01-18 01:00:00,237.644,237.66,237.545,237.553,713699998.0
2007-01-18 01:15:00,237.537,237.561,237.464,237.474,822000001.0
2007-01-18 01:30:00,237.48,237.529,237.397,237.51,715200000.0
2007-01-18 01:45:00,237.497,237.655,237.483,237.641,797500000.0
2007-01-18 02:00:00,237.628,237.643,237.52,237.623,894999997.0
2007-01-18 02:15:00,237.627,237.638,237.495,237.554,749500002.0
2007-01-18 02:30:00,237.554,237.583,237.481,237.555,761100003.0
2007-01-18 02:45:00,237.565,237.617,237.511,237.517,739200001.0
2007-01-18 03:00:00,237.494,237.622,237.467,237.601,763900003.0
2007-01-18 03:15:00,237.596,237.689,237.589,237.665,865199998.0
2007-01-18 03:30:00,237.649,237.832,237.611,237.832,722000004.0
2007-01-18 03:45:00,237.817,237.833,237.706,237.772,757199997.0
2007-01-18 04:00:00,237.753,237.796,237.684,237.699,896099998.0
2007-01-18 04:15:00,237.742,237.78,237.649,237.723,687899996.0
2007-01-18 04:30:00,237.713,237.729,237.603,237.657,714300000.0
2007-01-18 04:45:00,237.679,237.839,237.667,237.801,688200001.0
2007-01-18 05:00:00,237.855,238.083,237.796,237.841,744000000.0
2007-01-18 05:15:00,237.842,238.015,237.798,238.004,760400002.0
2007-01-18 05:30:00,238.022,238.087,237.931,238.043,643399998.0
2007-01-18 05:45:00,238.042,238.401,238.034,238.359,781199999.0
2007-01-18 06:00:00,238.322,238.499,238.122,238.302,787900004.0
2007-01-18 06:15:00,238.305,238.532,238.292,238.468,787700003.0
2007-01-18 06:30:00,238.466,238.466,238.193,238.195,739799998.0
2007-01-18 06:45:00,238.199,238.384,238.169,238.374,749600002.0
2007-01-18 07:00:00,238.349,238.446,238.289,238.343,777999998.0
2007-01-18 07:15:00,238.353,238.38,238.225,238.328,721800001.0
2007-01-18 07:30:00,238.307,238.385,238.276,238.36,750100002.0
2007-01-18 07:45:00,238.345,238.391,238.259,238.314,766800000.0
2007-01-18 08:00:00,238.317,238.327,238.205,238.302,838399993.0
2007-01-18 08:15:00,238.298,238.653,238.298,238.602,773000002.0
2007-01-18 08:30:00,238.602,238.837,238.596,238.684,776000001.0
2007-01-18 08:45:00,238.681,238.897,238.621,238.869,873400000.0
2007-01-18 09:00:00,238.883,239.032,238.872,239.026,852100003.0
2007-01-18 09:15:00,239.049,239.357,239.031,239.342,867099998.0
2007-01-18 09:30:00,239.33,239.597,239.32,239.366,779200005.0
2007-01-18 09:45:00,239.397,239.472,239.307,239.339,589600001.0
2007-01-18 10:00:00,239.336,239.746,239.336,239.726,645199998.0
2007-01-18 10:15:00,239.727,239.837,239.703,239.828,711700002.0
2007-01-18 10:30:00,239.826,239.856,239.732,239.848,730400001.0
2007-01-18 10:45:00,239.878,240.005,239.715,239.903,709100000.0
2007-01-18 11:00:00,239.915,239.915,239.601,239.619,626499999.0
2007-01-18 11:15:00,239.603,239.603,239.297,239.4,790000003.0
2007-01-18 11:30:00,239.373,239.515,239.332,239.333,715299999.0
2007-01-18 11:45:00,239.325,239.393,239.202,239.22,841800002.0
2007-01-18 12:00:00,239.227,239.322,239.167,239.18,727400000.0
2007-01-18 12:15:00,239.181,239.309,239.155,239.287,911600004.0
2007-01-18 12:30:00,239.294,239.407,239.231,239.378,730200000.0
2007-01-18 12:45:00,239.387,239.452,239.305,239.365,753600002.0
2007-01-18 13:00:00,239.367,239.383,239.269,239.312,820399998.0
2007-01-18 13:15:00,239.303,239.37,239.183,239.307,760100000.0
2007-01-18 13:30:00,239.289,239.388,239.234,239.352,715600002.0
2007-01-18 13:45:00,239.325,239.335,239.179,239.27,663300001.0
2007-01-18 14:00:00,239.242,239.295,239.041,239.112,719100000.0
2007-01-18 14:15:00,239.131,239.131,238.729,238.746,768599995.0
2007-01-18 14:30:00,238.717,238.842,238.701,238.782,832099997.0
2007-01-18 14:45:00,238.774,238.819,238.677,238.714,812900000.0
2007-01-18 15:00:00,238.732,238.793,238.666,238.776,786100003.0
2007-01-18 15:15:00,238.772,238.819,238.674,238.674,737699998.0
2007-01-18 15:30:00,238.669,238.798,238.421,238.73,712799998.0
2007-01-18 15:45:00,238.728,238.952,238.702,238.912,693599995.0
2007-01-18 16:00:00,238.926,238.977,238.874,238.951,570900000.0
2007-01-18 16:15:00,238.942,239.171,238.848,239.102,794000005.0
2007-01-18 16:30:00,239.084,239.22,238.856,238.856,811800000.0
2007-01-18 16:45:00,238.845,239.025,238.828,239.003,895499999.0
2007-01-18 17:00:00,239.024,239.181,238.992,239.157,754999998.0
2007-01-18 17:15:00,239.166,239.293,238.97,239.181,754200000.0
2007-01-18 17:30:00,239.158,239.284,239.088,239.103,667900002.0
2007-01-18 17:45:00,239.134,239.25,239.088,239.19,748900000.0
2007-01-18 18:00:00,239.211,239.307,239.165,239.183,8149700013.0
2007-01-18 18:15:00,239.191,239.241,239.114,239.149,7861099995.0
2007-01-18 18:30:00,239.15,239.251,239.085,239.212,4504900002.0
2007-01-18 18:45:00,239.225,239.269,239.063,239.082,2988600002.0
2007-01-18 19:00:00,239.063,239.161,239.035,239.122,2838300002.0
2007-01-18 19:15:00,239.123,239.151,239.017,239.11,3053099993.0
2007-01-18 19:30:00,239.091,239.191,239.041,239.17,3288899998.0
2007-01-18 19:45:00,239.165,239.173,239.082,239.148,2216800002.0
2007-01-18 20:00:00,239.155,239.168,239.055,239.138,2867299995.0
2007-01-18 20:15:00,239.161,239.17,239.067,239.086,3395100001.0
2007-01-18 20:30:00,239.095,239.118,239.002,239.078,3885999999.0
2007-01-18 20:45:00,239.071,239.163,238.992,239.138,3767500000.0
2007-01-18 21:00:00,239.138,239.194,239.082,239.194,2937700000.0
2007-01-18 21:15:00,239.193,239.271,239.08,239.212,3075500002.0
2007-01-18 21:30:00,239.206,239.27,239.126,239.243,1409099998.0
2007-01-18 21:45:00,239.233,239.237,239.093,239.187,1145000001.0
2007-01-18 22:00:00,239.184,239.24,239.071,239.141,1664300003.0
2007-01-18 22:15:00,239.184,239.302,239.147,239.271,1460700001.0
2007-01-18 22:30:00,239.266,239.351,239.212,239.313,1332100003.0
2007-01-18 22:45:00,239.322,239.35,239.21,239.254,1168600007.0
2007-01-18 23:00:00,239.255,239.305,239.186,239.236,694500001.0
2007-01-18 23:15:00,239.232,239.319,239.197,239.28,777599996.0
2007-01-18 23:30:00,239.309,239.387,239.25,239.275,757600004.0
2007-01-18 23:45:00,239.27,239.32,239.254,239.283,762000001.0
2007-01-19 00:00:00,239.293,239.32,239.143,239.176,818200000.0
2007-01-19 00:15:00,239.177,239.25,239.128,239.235,698700000.0
2007-01-19 00:30:00,239.213,239.253,239.157,239.25,598200001.0
2007-01-19 00:45:00,239.246,239.275,239.197,239.226,665300001.0
2007-01-19 01:00:00,239.192,239.36,239.18,239.323,815400000.0
2007-01-19 01:15:00,239.327,239.374,239.265,239.345,788900001.0
2007-01-19 01:30:00,239.329,239.417,239.263,239.368,738399999.0
2007-01-19 01:45:00,239.359,239.38,239.243,239.368,699100004.0
2007-01-19 02:00:00,239.355,239.45,239.337,239.392,803799999.0
2007-01-19 02:15:00,239.387,239.464,239.318,239.421,716900003.0
2007-01-19 02:30:00,239.426,239.526,239.381,239.508,629600002.0
2007-01-19 02:45:00,239.503,239.538,239.381,239.404,746800002.0
2007-01-19 03:00:00,239.397,239.482,239.326,239.451,738900000.0
2007-01-19 03:15:00,239.457,239.522,239.392,239.459,679399998.0
2007-01-19 03:30:00,239.452,239.508,239.414,239.475,799900000.0
2007-01-19 03:45:00,239.482,239.612,239.462,239.568,725499996.0
2007-01-19 04:00:00,239.59,239.804,239.577,239.757,709900000.0
2007-01-19 04:15:00,239.775,239.781,239.675,239.697,693000001.0
2007-01-19 04:30:00,239.698,239.748,239.646,239.662,704000001.0
2007-01-19 04:45:00,239.646,239.709,239.617,239.685,656700000.0
2007-01-19 05:00:00,239.677,239.739,239.621,239.658,677800000.0
2007-01-19 05:15:00,239.649,239.702,239.581,239.645,665199998.0
2007-01-19 05:30:00,239.677,239.686,239.535,239.617,782000004.0
2007-01-19 05:45:00,239.616,239.631,239.509,239.564,818799999.0
2007-01-19 06:00:00,239.579,239.669,239.553,239.591,769799997.0
2007-01-19 06:15:00,239.575,239.617,239.509,239.58,740500001.0
2007-01-19 06:30:00,239.567,239.619,239.542,239.576,772199998.0
2007-01-19 06:45:00,239.56,239.638,239.519,239.575,813600003.0
2007-01-19 07:00:00,239.592,239.713,239.566,239.662,671600001.0
2007-01-19 07:15:00,239.679,239.791,239.621,239.71,675800001.0
2007-01-19 07:30:00,239.7,239.745,239.587,239.639,704499999.0
2007-01-19 07:45:00,239.646,239.742,239.626,239.737,889700003.0
2007-01-19 08:00:00,239.725,239.728,239.463,239.513,685999997.0
2007-01-19 08:15:00,239.524,239.596,239.426,239.573,687899997.0
2007-01-19 08:30:00,239.552,239.654,239.518,239.583,935800000.0
2007-01-19 08:45:00,239.584,239.595,239.459,239.533,829199999.0
2007-01-19 09:00:00,239.522,239.583,239.423,239.423,717200003.0
2007-01-19 09:15:00,239.408,239.479,239.37,239.432,794900002.0
2007-01-19 09:30:00,239.416,239.44,239.314,239.383,710400000.0
2007-01-19 09:45:00,239.392,239.424,239.308,239.415,642800001.0
2007-01-19 10:00:00,239.414,239.461,239.228,239.259,597500000.0
2007-01-19 10:15:00,239.277,239.282,239.185,239.282,688100002.0
2007-01-19 10:30:00,239.284,239.3,239.077,239.223,901600001.0
2007-01-19 10:45:00,239.229,239.234,239.13,239.156,664900003.0
2007-01-19 11:00:00,239.16,239.239,239.073,239.125,639900002.0
2007-01-19 11:15:00,239.124,239.196,239.061,239.146,767900002.0
2007-01-19 11:30:00,239.133,239.573,239.133,239.218,824600001.0
2007-01-19 11:45:00,239.231,239.271,239.132,239.203,615100000.0
2007-01-19 12:00:00,239.229,239.234,239.09,239.186,722099998.0
2007-01-19 12:15:00,239.182,239.204,239.011,239.13,779199995.0
2007-01-19 12:30:00,239.135,239.145,239.002,239.027,821100002.0
2007-01-19 12:45:00,239.036,239.084,238.953,239.034,767900003.0
2007-01-19 13:00:00,239.043,239.066,238.975,238.998,806899999.0
2007-01-19 13:15:00,239.001,239.084,238.947,239.077,863300000.0
2007-01-19 13:30:00,239.068,239.181,239.017,239.155,904499998.0
2007-01-19 13:45:00,239.106,239.317,239.106,239.294,680900000.0
2007-01-19 14:00:00,239.287,239.344,239.243,239.317,750700002.0
2007-01-19 14:15:00,239.31,239.438,239.292,239.39,803399998.0
2007-01-19 14:30:00,239.381,239.455,239.314,239.436,719000002.0
2007-01-19 14:45:00,239.422,239.428,239.264,239.308,700100001.0
2007-01-19 15:00:00,239.323,239.356,239.225,239.31,641600002.0
2007-01-19 15:15:00,239.303,239.4,239.293,239.387,779200003.0
2007-01-19 15:30:00,239.381,239.431,239.352,239.421,788900001.0
2007-01-19 15:45:00,239.418,239.488,239.386,239.386,656599999.0
2007-01-19 16:00:00,239.381,239.451,239.308,239.342,680400000.0
2007-01-19 16:15:00,239.35,239.415,239.257,239.36,698500002.0
2007-01-19 16:30:00,239.358,239.496,239.354,239.441,751500002.0
2007-01-19 16:45:00,239.443,239.541,239.442,239.455,863700000.0
2007-01-19 17:00:00,239.457,239.575,239.425,239.433,749100001.0
2007-01-19 17:15:00,239.431,239.48,239.236,239.25,844100001.0
2007-01-19 17:30:00,239.259,239.344,239.212,239.31,700699999.0
2007-01-19 17:45:00,239.326,239.594,239.306,239.555,787500003.0
2007-01-19 18:00:00,239.576,239.658,239.503,239.605,7902700008.0
2007-01-19 18:15:00,239.617,239.617,239.385,239.54,7239199995.0
2007-01-19 18:30:00,239.566,239.604,239.404,239.451,4529900008.0
2007-01-19 18:45:00,239.446,239.522,239.39,239.493,3212400002.0
2007-01-19 19:00:00,239.479,239.638,239.476,239.536,3078000000.0
2007-01-19 19:15:00,239.547,239.564,239.407,239.426,3198800001.0
2007-01-19 19:30:00,239.472,239.472,239.376,239.405,3272599993.0
2007-01-19 19:45:00,239.405,239.492,239.363,239.474,2441199998.0
2007-01-19 20:00:00,239.494,239.529,239.414,239.497,2890800003.0
2007-01-19 20:15:00,239.487,239.56,239.437,239.478,3476700005.0
2007-01-19 20:30:00,239.498,239.515,239.411,239.491,4148100006.0
2007-01-19 20:45:00,239.522,239.522,239.342,239.427,3839300005.0
2007-01-19 21:00:00,239.417,239.429,239.294,239.352,2932799997.0
2007-01-19 21:15:00,239.342,239.401,239.229,239.32,2906500006.0
2007-01-19 21:30:00,239.315,239.342,239.165,239.258,1386100003.0
2007-01-19 21:45:00,239.258,239.3,239.206,239.265,1358099995.0
2007-01-19 22:00:00,239.251,239.338,239.193,239.273,1603899992.0
2007-01-19 22:15:00,239.28,239.35,239.221,239.301,1485299999.0
2007-01-19 22:30:00,239.301,239.354,239.232,239.306,1388300001.0
2007-01-19 22:45:00,239.305,239.329,239.208,239.215,984100000.0
2007-01-19 23:00:00,239.21,239.279,239.128,239.235,697900003.0
2007-01-19 23:15:00,239.245,239.362,239.185,239.332,802600000.0
2007-01-19 23:30:00,239.366,239.369,239.208,239.247,768899997.0
2007-01-19 23:45:00,239.268,239.319,239.125,239.239,782300000.0
2007-01-22 00:00:00,239.281,239.329,239.216,239.27,791600004.0
2007-01-22 00:15:00,239.256,239.327,239.235,239.278,772700001.0
2007-01-22 00:30:00,239.277,239.31,239.221,239.259,716700004.0
2007-01-22 00:45:00,239.249,239.3,239.227,239.275,673600001.0
2007-01-22 01:00:00,239.3,239.3,239.186,239.235,809599998.0
2007-01-22 01:15:00,239.224,239.276,239.168,239.26,889800001.0
2007-01-22 01:30:00,239.246,239.293,239.202,239.247,647500001.0
2007-01-22 01:45:00,239.257,239.383,239.223,239.337,763200002.0
2007-01-22 02:00:00,239.333,239.561,239.333,239.561,780800005.0
2007-01-22 02:15:00,239.564,239.675,239.555,239.572,759000002.0
2007-01-22 02:30:00,239.597,239.612,239.473,239.52,738499996.0
2007-01-22 02:45:00,239.495,239.55,239.45,239.53,701000000.0
2007-01-22 03:00:00,239.532,239.554,239.485,239.531,764400001.0
2007-01-22 03:15:00,239.497,239.571,239.497,239.523,768200000.0
2007-01-22 03:30:00,239.537,239.574,239.517,239.55,804200003.0
2007-01-22 03:45:00,239.54,239.635,239.514,239.623,690200001.0
2007-01-22 04:00:00,239.591,239.596,239.485,239.54,745600001.0
2007-01-22 04:15:00,239.533,239.648,239.485,239.594,689700000.0
2007-01-22 04:30:00,239.563,239.668,239.518,239.584,730000005.0
2007-01-22 04:45:00,239.553,239.597,239.52,239.56,671599999.0
2007-01-22 05:00:00,239.538,239.619,239.516,239.577,760500001.0
2007-01-22 05:15:00,239.583,239.591,239.498,239.516,722900000.0
2007-01-22 05:30:00,239.545,239.589,239.501,239.561,783100000.0
2007-01-22 05:45:00,239.526,239.585,239.517,239.561,736500001.0
2007-01-22 06:00:00,239.548,239.598,239.522,239.576,835100007.0
2007-01-22 06:15:00,239.546,239.647,239.54,239.615,842000000.0
2007-01-22 06:30:00,239.591,239.639,239.55,239.575,824999999.0
2007-01-22 06:45:00,239.587,239.628,239.536,239.572,828200001.0
2007-01-22 07:00:00,239.551,239.59,239.484,239.545,744600001.0
2007-01-22 07:15:00,239.539,239.616,239.493,239.616,776500002.0
2007-01-22 07:30:00,239.609,239.647,239.56,239.583,680200004.0
2007-01-22 07:45:00,239.599,239.68,239.578,239.68,857999998.0
2007-01-22 08:00:00,239.675,239.68,239.571,239.607,693200002.0
2007-01-22 08:15:00,239.574,239.66,239.553,239.578,895599997.0
2007-01-22 08:30:00,239.58,239.733,239.578,239.732,1046299998.0
2007-01-22 08:45:00,239.724,239.763,239.65,239.651,676199995.0
2007-01-22 09:00:00,239.649,239.726,239.61,239.676,771200004.0
2007-01-22 09:15:00,239.686,239.802,239.65,239.761,758400002.0
2007-01-22 09:30:00,239.756,239.809,239.668,239.745,765700001.0
2007-01-22 09:45:00,239.761,239.768,239.636,239.698,707100001.0
2007-01-22 10:00:00,239.663,239.693,239.474,239.522,825399995.0
2007-01-22 10:15:00,239.487,239.627,239.479,239.595,676100000.0
2007-01-22 10:30:00,239.614,239.702,239.586,239.684,900300002.0
2007-01-22 10:45:00,239.704,239.816,239.633,239.679,752399998.0
2007-01-22 11:00:00,239.681,239.814,239.659,239.8,774199999.0
2007-01-22 11:15:00,239.795,239.813,239.688,239.724,675399999.0
2007-01-22 11:30:00,239.727,239.854,239.677,239.79,798200003.0
2007-01-22 11:45:00,239.789,239.834,239.748,239.802,748500001.0
2007-01-22 12:00:00,239.803,239.935,239.766,239.902,712100001.0
2007-01-22 12:15:00,239.902,240.018,239.82,239.965,734100000.0
2007-01-22 12:30:00,239.974,240.0,239.919,239.971,915900001.0
2007-01-22 12:45:00,239.967,239.987,239.843,239.922,786900001.0
2007-01-22 13:00:00,239.914,240.179,239.884,240.143,796100000.0
2007-01-22 13:15:00,240.154,240.212,240.058,240.183,844000000.0
2007-01-22 13:30:00,240.167,240.329,240.127,240.297,582099999.0
2007-01-22 13:45:00,240.301,240.367,240.247,240.325,701000000.0
2007-01-22 14:00:00,240.297,240.354,240.25,240.327,689199999.0
2007-01-22 14:15:00,240.329,240.387,240.285,240.32,858300003.0
2007-01-22 14:30:00,240.271,240.321,240.209,240.265,784399999.0
2007-01-22 14:45:00,240.263,240.402,240.231,240.37,842199997.0
2007-01-22 15:00:00,240.37,240.498,240.329,240.486,571499999.0
2007-01-22 15:15:00,240.472,240.587,240.431,240.521,691300001.0
2007-01-22 15:30:00,240.519,240.564,240.419,240.444,784599999.0
2007-01-22 15:45:00,240.468,240.51,240.396,240.411,674799999.0
2007-01-22 16:00:00,240.424,240.432,240.227,240.227,658100004.0
2007-01-22 16:15:00,240.24,240.356,240.214,240.315,757500000.0
2007-01-22 16:30:00,240.309,240.327,240.137,240.14,731800003.0
2007-01-22 16:45:00,240.159,240.217,240.031,240.08,818299999.0
2007-01-22 17:00:00,240.11,240.237,240.087,240.221,761900002.0
2007-01-22 17:15:00,240.224,240.314,240.155,240.272,767600002.0
2007-01-22 17:30:00,240.246,240.307,240.199,240.242,686500000.0
2007-01-22 17:45:00,240.249,240.264,240.128,240.202,751100002.0
2007-01-22 18:00:00,240.22,240.485,240.206,240.324,7943500003.0
2007-01-22 18:15:00,240.328,240.351,240.271,240.307,7567500002.0
2007-01-22 18:30:00,240.322,240.415,240.266,240.345,4386899988.0
2007-01-22 18:45:00,240.337,240.378,240.251,240.324,3003299997.0
2007-01-22 19:00:00,240.308,240.39,240.259,240.33,2719400002.0
2007-01-22 19:15:00,240.366,240.438,240.324,240.392,3242600005.0
2007-01-22 19:30:00,240.38,240.41,240.263,240.285,3413100000.0
2007-01-22 19:45:00,240.287,240.337,240.193,240.245,2413400001.0
2007-01-22 20:00:00,240.243,240.3,240.199,240.263,2799999995.0
2007-01-22 20:15:00,240.287,240.352,240.205,240.323,3430599997.0
2007-01-22 20:30:00,240.326,240.443,240.285,240.423,3885400003.0
2007-01-22 20:45:00,240.423,240.423,240.251,240.338,3977899997.0
2007-01-22 21:00:00,240.332,240.408,240.26,240.4,3036299998.0
2007-01-22 21:15:00,240.396,240.438,240.255,240.342,2761100008.0
2007-01-22 21:30:00,240.335,240.452,240.284,240.419,1445599996.0
2007-01-22 21:45:00,240.413,240.426,240.286,240.313,1256199998.0
2007-01-22 22:00:00,240.306,240.353,240.234,240.277,1428099999.0
2007-01-22 22:15:00,240.282,240.318,240.224,240.272,1552499999.0
2007-01-22 22:30:00,240.264,240.297,240.204,240.275,1453899997.0
2007-01-22 22:45:00,240.272,240.299,240.202,240.287,1149000001.0
2007-01-22 23:00:00,240.296,240.35,240.251,240.327,757299998.0
2007-01-22 23:15:00,240.301,240.418,240.277,240.367,753800003.0
2007-01-22 23:30:00,240.385,240.465,240.328,240.402,789400000.0
2007-01-22 23:45:00,240.401,240.462,240.372,240.38,770400002.0
2007-01-23 00:00:00,240.391,240.429,240.325,240.407,618300001.0
2007-01-23 00:15:00,240.416,240.425,240.319,240.368,787599999.0
2007-01-23 00:30:00,240.356,240.363,240.228,240.244,760400001.0
2007-01-23 00:45:00,240.282,240.348,240.224,240.327,756800000.0
2007-01-23 01:00:00,240.339,240.396,240.301,240.313,754300001.0
2007-01-23 01:15:00,240.321,240.451,240.311,240.397,735700001.0
2007-01-23 01:30:00,240.365,240.464,240.307,240.438,597100001.0
2007-01-23 01:45:00,240.452,240.475,240.346,240.374,640500001.0
2007-01-23 02:00:00,240.357,240.563,240.354,240.55,700800001.0
2007-01-23 02:15:00,240.554,240.625,240.402,240.62,725500004.0
2007-01-23 02:30:00,240.603,240.63,240.463,240.571,820200002.0
2007-01-23 02:45:00,240.55,240.605,240.505,240.589,747700003.0
2007-01-23 03:00:00,240.591,240.621,240.557,240.579,730200003.0
2007-01-23 03:15:00,240.582,240.721,240.558,240.688,703199999.0
2007-01-23 03:30:00,240.668,240.708,240.62,240.67,765799998.0
2007-01-23 03:45:00,240.667,240.715,240.617,240.685,687600000.0
2007-01-23 04:00:00,240.705,240.759,240.656,240.702,781300002.0
2007-01-23 04:15:00,240.702,240.76,240.64,240.74,778200004.0
2007-01-23 04:30:00,240.759,240.851,240.743,240.794,738199999.0
2007-01-23 04:45:00,240.787,240.869,240.709,240.709,547300000.0
2007-01-23 05:00:00,240.761,240.805,240.723,240.784,683600001.0
2007-01-23 05:15:00,240.783,240.818,240.684,240.723,640900001.0
2007-01-23 05:30:00,240.721,240.798,240.705,240.786,753699998.0
2007-01-23 05:45:00,240.791,240.794,240.697,240.763,816300000.0
2007-01-23 06:00:00,240.762,240.8,240.698,240.753,647800002.0
2007-01-23 06:15:00,240.74,240.829,240.726,240.756,846400000.0
2007-01-23 06:30:00,240.795,240.801,240.658,240.691,797099999.0
2007-01-23 06:45:00,240.71,240.716,240.632,240.699,803199999.0
2007-01-23 07:00:00,240.708,240.748,240.658,240.738,633099999.0
2007-01-23 07:15:00,240.706,240.74,240.615,240.656,765200003.0
2007-01-23 07:30:00,240.637,240.733,240.61,240.691,739399999.0
2007-01-23 07:45:00,240.701,240.76,240.658,240.76,833700003.0
2007-01-23 08:00:00,240.765,240.787,240.654,240.685,732200001.0
2007-01-23 08:15:00,240.68,240.745,240.634,240.745,778799999.0
2007-01-23 08:30:00,240.755,240.763,240.66,240.722,779300004.0
2007-01-23 08:45:00,240.708,240.71,240.45,240.475,772099998.0
2007-01-23 09:00:00,240.464,240.592,240.378,240.538,668300000.0
2007-01-23 09:15:00,240.557,240.593,240.434,240.5,809600001.0
2007-01-23 09:30:00,240.495,240.908,240.483,240.77,768099998.0
2007-01-23 09:45:00,240.752,240.818,240.664,240.739,849100003.0
2007-01-23 10:00:00,240.713,240.731,240.55,240.632,647099999.0
2007-01-23 10:15:00,240.641,240.737,240.602,240.718,820699998.0
2007-01-23 10:30:00,240.732,240.782,240.659,240.717,801599999.0
2007-01-23 10:45:00,240.728,240.869,240.644,240.761,785899999.0
2007-01-23 11:00:00,240.795,240.888,240.688,240.824,677000001.0
2007-01-23 11:15:00,240.825,240.866,240.738,240.853,740300000.0
2007-01-23 11:30:00,240.848,240.906,240.794,240.882,754399999.0
2007-01-23 11:45:00,240.882,240.904,240.815,240.876,787200002.0
2007-01-23 12:00:00,240.882,241.009,240.832,240.869,776999998.0
2007-01-23 12:15:00,240.885,240.949,240.784,240.949,845100000.0
2007-01-23 12:30:00,240.925,240.966,240.825,240.9,792200002.0
2007-01-23 12:45:00,240.877,240.994,240.831,240.88,826700000.0
2007-01-23 13:00:00,240.863,240.949,240.79,240.87,725100001.0
2007-01-23 13:15:00,240.871,240.919,240.819,240.899,729999999.0
2007-01-23 13:30:00,240.896,241.223,240.873,241.212,644199998.0
2007-01-23 13:45:00,241.196,241.372,241.196,241.335,808500000.0
2007-01-23 14:00:00,241.329,241.383,241.267,241.336,742800001.0
2007-01-23 14:15:00,241.354,241.41,241.303,241.343,696499999.0
2007-01-23 14:30:00,241.306,241.359,240.847,240.871,709500002.0
2007-01-23 14:45:00,240.866,241.265,240.843,241.203,849700001.0
2007-01-23 15:00:00,241.207,241.207,241.034,241.144,706000002.0
2007-01-23 15:15:00,241.157,241.288,241.14,241.191,596600001.0
2007-01-23 15:30:00,241.22,241.255,241.163,241.235,715799997.0
2007-01-23 15:45:00,241.217,241.311,241.192,241.289,671799999.0
2007-01-23 16:00:00,241.282,241.286,241.113,241.209,648500001.0
2007-01-23 16:15:00,241.228,241.355,241.201,241.351,747400001.0
2007-01-23 16:30:00,241.354,241.423,241.297,241.303,687400000.0
2007-01-23 16:45:00,241.291,241.441,241.282,241.325,951500000.0
2007-01-23 17:00:00,241.311,241.4,241.293,241.329,719699999.0
2007-01-23 17:15:00,241.339,241.48,241.257,241.324,582200001.0
2007-01-23 17:30:00,241.306,241.324,241.154,241.212,665299999.0
2007-01-23 17:45:00,241.231,241.24,241.049,241.074,640300000.0
2007-01-23 18:00:00,241.094,241.184,241.012,241.053,7865499997.0
2007-01-23 18:15:00,241.083,241.281,241.051,241.072,7712600012.0
2007-01-23 18:30:00,241.071,241.103,240.941,241.078,4531399989.0
2007-01-23 18:45:00,241.077,241.219,241.075,241.193,2999000004.0
2007-01-23 19:00:00,241.175,241.232,241.1,241.176,2939599996.0
2007-01-23 19:15:00,241.164,241.181,241.067,241.165,3060999995.0
2007-01-23 19:30:00,241.152,241.173,241.008,241.035,3205400003.0
2007-01-23 19:45:00,241.038,241.13,241.019,241.055,2296599999.0
2007-01-23 20:00:00,241.005,241.125,240.797,241.111,2739400007.0
2007-01-23 20:15:00,241.124,241.289,241.091,241.185,3431400002.0
2007-01-23 20:30:00,241.243,241.277,241.008,241.03,3897199994.0
2007-01-23 20:45:00,241.037,241.194,241.037,241.17,3822600001.0
2007-01-23 21:00:00,241.173,241.263,241.099,241.127,2912299995.0
2007-01-23 21:15:00,241.145,241.145,240.988,241.081,2852099998.0
2007-01-23 21:30:00,241.078,241.094,241.013,241.082,1365799999.0
2007-01-23 21:45:00,241.095,241.135,241.04,241.104,1187700000.0
2007-01-23 22:00:00,241.107,241.179,240.999,241.066,1346500000.0
2007-01-23 22:15:00,241.068,241.089,240.976,241.02,1475200005.0
2007-01-23 22:30:00,241.019,241.062,240.993,241.025,1394299996.0
2007-01-23 22:45:00,241.029,241.044,240.966,241.015,1044000002.0
2007-01-23 23:00:00,241.006,241.098,240.958,241.046,761300002.0
2007-01-23 23:15:00,241.064,241.079,240.962,240.99,750399996.0
2007-01-23 23:30:00,241.014,241.014,240.897,240.937,694000000.0
2007-01-23 23:45:00,240.922,240.995,240.886,240.955,856199998.0
2007-01-24 00:00:00,240.958,240.958,240.775,240.88,735000001.0
2007-01-24 00:15:00,240.88,240.931,240.81,240.904,723000000.0
2007-01-24 00:30:00,240.931,241.063,240.899,241.022,734399999.0
2007-01-24 00:45:00,241.038,241.135,240.982,241.02,812900003.0
2007-01-24 01:00:00,241.08,241.112,240.935,240.96,770000000.0
2007-01-24 01:15:00,240.968,241.036,240.956,241.024,697099999.0
2007-01-24 01:30:00,241.034,241.129,241.001,241.048,675500001.0
2007-01-24 01:45:00,241.026,241.179,240.976,241.155,728400001.0
2007-01-24 02:00:00,241.118,241.211,241.103,241.203,810800000.0
2007-01-24 02:15:00,241.188,241.301,241.144,241.282,720799996.0
2007-01-24 02:30:00,241.3,241.337,241.107,241.192,743300002.0
2007-01-24 02:45:00,241.178,241.355,241.152,241.289,777500000.0
2007-01-24 03:00:00,241.261,241.289,241.157,241.24,875599998.0
2007-01-24 03:15:00,241.251,241.267,241.177,241.228,744699999.0
2007-01-24 03:30:00,241.217,241.249,241.117,241.183,760500001.0
2007-01-24 03:45:00,241.197,241.21,241.084,241.084,732300001.0
2007-01-24 04:00:00,241.074,241.162,241.046,241.135,860200003.0
2007-01-24 04:15:00,241.147,241.156,240.995,241.025,635100001.0
2007-01-24 04:30:00,241.038,241.083,240.968,240.987,805900000.0
2007-01-24 04:45:00,240.989,241.008,240.859,240.859,864399999.0
2007-01-24 05:00:00,240.939,241.014,240.86,240.987,816900000.0
2007-01-24 05:15:00,241.0,241.127,240.982,241.073,752399999.0
2007-01-24 05:30:00,241.081,241.113,241.042,241.054,721900000.0
2007-01-24 05:45:00,241.058,241.161,241.038,241.161,811299999.0
2007-01-24 06:00:00,241.159,241.159,241.042,241.075,676000000.0
2007-01-24 06:15:00,241.091,241.091,240.901,240.928,775000000.0
2007-01-24 06:30:00,240.93,241.002,240.84,240.897,835999999.0
2007-01-24 06:45:00,240.932,241.049,240.893,241.017,757000003.0
2007-01-24 07:00:00,241.008,241.086,240.984,241.073,718100002.0
2007-01-24 07:15:00,241.057,241.122,241.022,241.117,781799998.0
2007-01-24 07:30:00,241.091,241.139,240.873,240.894,770499999.0
2007-01-24 07:45:00,240.89,240.952,240.795,240.799,760200000.0
2007-01-24 08:00:00,240.789,240.789,240.446,240.463,647000001.0
2007-01-24 08:15:00,240.469,240.623,240.457,240.495,759000004.0
2007-01-24 08:30:00,240.477,240.515,239.254,239.301,910600002.0
2007-01-24 08:45:00,239.358,239.392,238.819,238.973,834400000.0
2007-01-24 09:00:00,238.995,239.338,238.825,239.321,594599999.0
2007-01-24 09:15:00,239.335,239.335,238.906,238.915,713500002.0
2007-01-24 09:30:00,238.893,239.194,238.893,239.113,749700002.0
2007-01-24 09:45:00,239.117,239.124,238.617,238.737,623100003.0
2007-01-24 10:00:00,238.725,238.749,238.241,238.276,618800000.0
2007-01-24 10:15:00,238.253,238.362,237.986,238.208,823100001.0
2007-01-24 10:30:00,238.222,238.566,238.183,238.478,763300004.0
2007-01-24 10:45:00,238.484,238.517,238.213,238.247,804100000.0
2007-01-24 11:00:00,238.236,238.82,238.214,238.815,688399997.0
2007-01-24 11:15:00,238.816,239.012,238.813,239.004,783800001.0
2007-01-24 11:30:00,238.939,239.296,238.452,239.235,768500001.0
2007-01-24 11:45:00,239.228,239.942,239.228,239.93,710799996.0
2007-01-24 12:00:00,239.936,239.936,239.588,239.77,799699999.0
2007-01-24 12:15:00,239.772,240.313,239.772,240.277,758600002.0
2007-01-24 12:30:00,240.261,240.338,239.912,239.918,693200001.0
2007-01-24 12:45:00,239.937,240.019,239.771,239.778,690000001.0
2007-01-24 13:00:00,239.765,239.945,239.752,239.892,818000005.0
2007-01-24 13:15:00,239.884,239.995,239.792,239.792,733499997.0
2007-01-24 13:30:00,239.789,239.913,239.758,239.85,743800001.0
2007-01-24 13:45:00,239.837,239.955,239.76,239.901,716500004.0
2007-01-24 14:00:00,239.883,239.902,239.737,239.777,654900001.0
2007-01-24 14:15:00,239.79,239.791,239.58,239.628,644099999.0
2007-01-24 14:30:00,239.604,239.628,239.459,239.478,699200000.0
2007-01-24 14:45:00,239.479,239.565,239.43,239.472,872100001.0
2007-01-24 15:00:00,239.467,239.663,239.382,239.628,666700000.0
2007-01-24 15:15:00,239.595,239.754,239.57,239.625,724100002.0
2007-01-24 15:30:00,239.637,239.669,239.365,239.408,700100003.0
2007-01-24 15:45:00,239.4,239.42,238.881,238.881,708800000.0
2007-01-24 16:00:00,238.807,238.807,238.548,238.64,684399998.0
2007-01-24 16:15:00,238.641,238.945,238.63,238.941,734700000.0
2007-01-24 16:30:00,238.938,239.262,238.938,239.157,759700002.0
2007-01-24 16:45:00,239.151,239.157,239.049,239.106,974700000.0
2007-01-24 17:00:00,239.11,239.152,238.259,238.293,660900002.0
2007-01-24 17:15:00,238.294,238.318,237.519,237.94,898000000.0
2007-01-24 17:30:00,237.981,238.478,237.82,237.883,637399997.0
2007-01-24 17:45:00,237.902,238.028,237.693,237.73,866100001.0
2007-01-24 18:00:00,237.782,238.077,237.767,237.885,8006000008.0
2007-01-24 18:15:00,237.911,237.911,237.555,237.765,7626700000.0
2007-01-24 18:30:00,237.801,237.813,237.564,237.66,4800199997.0
2007-01-24 18:45:00,237.661,237.815,237.587,237.596,2856300001.0
2007-01-24 19:00:00,237.58,237.731,237.538,237.557,3110199998.0
2007-01-24 19:15:00,237.559,237.739,237.456,237.714,2991599999.0
2007-01-24 19:30:00,237.705,237.949,237.655,237.919,3183500009.0
2007-01-24 19:45:00,237.924,238.042,237.872,237.99,2558700006.0
2007-01-24 20:00:00,238.013,238.013,237.843,237.893,2746800000.0
2007-01-24 20:15:00,237.894,237.919,237.749,237.788,3678300002.0
2007-01-24 20:30:00,237.798,237.939,237.795,237.895,4034900003.0
2007-01-24 20:45:00,237.884,237.908,237.806,237.853,4091800006.0
2007-01-24 21:00:00,237.827,237.858,237.695,237.812,2912200005.0
2007-01-24 21:15:00,237.832,237.929,237.758,237.879,2986399995.0
2007-01-24 21:30:00,237.888,238.021,237.88,237.929,1282300003.0
2007-01-24 21:45:00,237.915,237.969,237.877,237.914,1274700004.0
2007-01-24 22:00:00,237.903,237.953,237.795,237.853,1533899998.0
2007-01-24 22:15:00,237.867,237.958,237.867,237.957,1584200003.0
2007-01-24 22:30:00,237.935,238.125,237.882,238.125,1403800001.0
2007-01-24 22:45:00,238.149,238.175,238.042,238.175,1145800003.0
2007-01-24 23:00:00,238.214,238.33,238.118,238.205,858500000.0
2007-01-24 23:15:00,238.237,238.402,238.218,238.372,714400001.0
2007-01-24 23:30:00,238.371,238.547,238.368,238.527,751600001.0
2007-01-24 23:45:00,238.516,238.669,238.422,238.646,726899997.0
2007-01-25 00:00:00,238.646,238.654,238.42,238.42,726000000.0
2007-01-25 00:15:00,238.47,238.618,238.47,238.582,851400002.0
2007-01-25 00:30:00,238.548,238.589,238.353,238.377,654700001.0
2007-01-25 00:45:00,238.394,238.414,238.253,238.278,691899998.0
2007-01-25 01:00:00,238.296,238.319,238.08,238.08,877499999.0
2007-01-25 01:15:00,238.087,238.132,237.942,238.086,739200000.0
2007-01-25 01:30:00,238.143,238.151,238.048,238.051,782200000.0
2007-01-25 01:45:00,238.045,238.133,237.838,237.851,917500002.0
2007-01-25 02:00:00,237.846,237.952,237.742,237.933,778200001.0
2007-01-25 02:15:00,237.953,238.018,237.808,237.89,761600002.0
2007-01-25 02:30:00,237.89,237.988,237.844,237.883,838199999.0
2007-01-25 02:45:00,237.848,238.118,237.804,237.988,762300002.0
2007-01-25 03:00:00,237.969,237.995,237.844,237.869,728500001.0
2007-01-25 03:15:00,237.899,237.918,237.758,237.86,636699999.0
2007-01-25 03:30:00,237.85,237.968,237.774,237.816,767999997.0
2007-01-25 03:45:00,237.812,237.831,237.432,237.467,790700000.0
2007-01-25 04:00:00,237.481,237.518,237.202,237.431,828500000.0
2007-01-25 04:15:00,237.455,237.461,237.128,237.128,702599999.0
2007-01-25 04:30:00,237.121,237.127,236.791,236.824,694300000.0
2007-01-25 04:45:00,236.821,236.879,236.738,236.795,781899998.0
2007-01-25 05:00:00,236.778,237.214,236.711,237.182,795700001.0
2007-01-25 05:15:00,237.129,237.149,236.786,236.915,754400003.0
2007-01-25 05:30:00,236.928,237.041,236.819,237.019,655500003.0
2007-01-25 05:45:00,237.037,237.039,236.94,237.032,819999999.0
2007-01-25 06:00:00,237.04,237.124,236.909,237.109,826700003.0
2007-01-25 06:15:00,237.084,237.099,236.909,237.041,847000004.0
2007-01-25 06:30:00,237.076,237.087,236.935,236.987,780099999.0
2007-01-25 06:45:00,236.992,236.999,236.661,236.698,703800000.0
2007-01-25 07:00:00,236.66,236.75,236.333,236.677,749199999.0
2007-01-25 07:15:00,236.703,237.101,236.703,236.75,830400000.0
2007-01-25 07:30:00,236.752,236.789,236.649,236.736,647300001.0
2007-01-25 07:45:00,236.728,236.731,236.55,236.57,837800000.0
2007-01-25 08:00:00,236.568,236.575,236.428,236.573,619199999.0
2007-01-25 08:15:00,236.563,236.638,236.438,236.452,755399998.0
2007-01-25 08:30:00,236.463,236.585,236.361,236.504,834699998.0
2007-01-25 08:45:00,236.493,236.761,236.486,236.735,848000000.0
2007-01-25 09:00:00,236.754,236.894,236.563,236.616,738100001.0
2007-01-25 09:15:00,236.629,236.804,236.591,236.763,794700007.0
2007-01-25 09:30:00,236.753,236.912,236.737,236.89,885800001.0
2007-01-25 09:45:00,236.927,237.419,236.927,237.377,645300000.0
2007-01-25 10:00:00,237.339,237.741,237.235,237.727,666400000.0
2007-01-25 10:15:00,237.763,237.896,237.635,237.863,777400000.0
2007-01-25 10:30:00,237.869,237.879,237.671,237.76,946000000.0
2007-01-25 10:45:00,237.786,237.985,237.783,237.818,765699999.0
2007-01-25 11:00:00,237.774,237.775,237.198,237.371,615500000.0
2007-01-25 11:15:00,237.374,237.528,237.105,237.329,687000000.0
2007-01-25 11:30:00,237.271,237.336,237.065,237.103,721299996.0
2007-01-25 11:45:00,237.083,237.306,236.957,237.306,737400003.0
2007-01-25 12:00:00,237.339,237.391,237.088,237.13,734899998.0
2007-01-25 12:15:00,237.122,237.198,237.046,237.105,773600000.0
2007-01-25 12:30:00,237.125,237.249,237.09,237.249,714500001.0
2007-01-25 12:45:00,237.243,237.665,237.223,237.651,732300001.0
2007-01-25 13:00:00,237.655,237.747,237.565,237.747,764800004.0
2007-01-25 13:15:00,237.758,237.813,237.285,237.285,917500001.0
2007-01-25 13:30:00,237.268,237.275,237.128,237.187,746400000.0
2007-01-25 13:45:00,237.171,238.166,237.141,238.043,779000003.0
2007-01-25 14:00:00,238.03,238.063,237.696,237.751,786600002.0
2007-01-25 14:15:00,237.758,237.864,237.688,237.838,675599998.0
2007-01-25 14:30:00,237.828,238.083,237.828,238.081,786300002.0
2007-01-25 14:45:00,238.092,238.156,237.934,237.953,774200001.0
2007-01-25 15:00:00,237.961,238.374,237.949,238.237,611000002.0
2007-01-25 15:15:00,238.204,238.204,238.078,238.118,682300002.0
2007-01-25 15:30:00,238.113,238.166,238.019,238.058,821399998.0
2007-01-25 15:45:00,238.029,238.125,237.985,237.996,639899999.0
2007-01-25 16:00:00,237.988,238.085,237.926,238.035,627800002.0
2007-01-25 16:15:00,238.064,238.385,237.898,238.338,611700001.0
2007-01-25 16:30:00,238.334,238.442,238.319,238.41,772799999.0
2007-01-25 16:45:00,238.418,238.529,238.358,238.406,870800004.0
2007-01-25 17:00:00,238.398,238.546,238.333,238.534,701500002.0
2007-01-25 17:15:00,238.534,238.534,238.312,238.338,837800001.0
2007-01-25 17:30:00,238.315,238.347,238.215,238.271,835800003.0
2007-01-25 17:45:00,238.271,238.351,238.233,238.312,768499999.0
2007-01-25 18:00:00,238.311,238.438,238.254,238.375,7999499998.0
2007-01-25 18:15:00,238.377,238.399,238.22,238.248,7503999998.0
2007-01-25 18:30:00,238.26,238.286,238.066,238.237,4363600000.0
2007-01-25 18:45:00,238.243,238.313,238.106,238.303,3061200001.0
2007-01-25 19:00:00,238.299,238.355,238.195,238.224,2753400002.0
2007-01-25 19:15:00,238.238,238.31,238.162,238.206,3010400000.0
2007-01-25 19:30:00,238.191,238.283,238.161,238.252,3173400004.0
2007-01-25 19:45:00,238.211,238.416,238.187,238.35,2452599995.0
2007-01-25 20:00:00,238.356,238.382,238.207,238.298,2712700003.0
2007-01-25 20:15:00,238.312,238.347,238.23,238.275,3547100006.0
2007-01-25 20:30:00,238.262,238.357,238.167,238.213,4103300005.0
2007-01-25 20:45:00,238.229,238.276,238.165,238.21,3806900006.0
2007-01-25 21:00:00,238.209,238.24,237.949,238.003,2797899999.0
2007-01-25 21:15:00,238.009,238.101,237.823,237.856,2952500004.0
2007-01-25 21:30:00,237.834,238.106,237.796,237.819,1540300004.0
2007-01-25 21:45:00,237.857,237.873,237.744,237.84,1332700000.0
2007-01-25 22:00:00,237.827,237.944,237.774,237.782,1456199998.0
2007-01-25 22:15:00,237.797,237.831,237.691,237.757,1448599998.0
2007-01-25 22:30:00,237.746,237.824,237.692,237.783,1337800003.0
2007-01-25 22:45:00,237.803,237.931,237.75,237.912,1104900001.0
2007-01-25 23:00:00,237.916,238.018,237.911,237.948,678100000.0
2007-01-25 23:15:00,237.956,237.972,237.881,237.916,832499998.0
2007-01-25 23:30:00,237.935,238.054,237.913,238.038,688500003.0
2007-01-25 23:45:00,238.039,238.22,237.974,238.107,785899999.0
2007-01-26 00:00:00,238.126,238.225,238.103,238.173,800400000.0
2007-01-26 00:15:00,238.166,238.218,238.101,238.201,775200001.0
2007-01-26 00:30:00,238.175,238.257,238.096,238.166,698300001.0
2007-01-26 00:45:00,238.161,238.197,238.026,238.05,710699999.0
2007-01-26 01:00:00,238.075,238.076,237.946,238.019,818600000.0
2007-01-26 01:15:00,238.047,238.404,237.967,238.368,836600001.0
2007-01-26 01:30:00,238.379,238.963,238.207,238.881,726900000.0
2007-01-26 01:45:00,238.862,238.96,238.828,238.945,707800000.0
2007-01-26 02:00:00,238.928,238.946,238.69,238.757,769499999.0
2007-01-26 02:15:00,238.805,238.888,238.749,238.881,847500004.0
2007-01-26 02:30:00,238.893,238.893,238.701,238.759,791099998.0
2007-01-26 02:45:00,238.761,238.93,238.689,238.864,704100003.0
2007-01-26 03:00:00,238.843,238.897,238.79,238.893,720899999.0
2007-01-26 03:15:00,238.891,238.959,238.76,238.779,721699997.0
2007-01-26 03:30:00,238.805,238.814,238.499,238.502,762000000.0
2007-01-26 03:45:00,238.504,238.529,238.205,238.297,662300000.0
2007-01-26 04:00:00,238.298,238.365,238.153,238.328,779700000.0
2007-01-26 04:15:00,238.383,238.514,238.309,238.375,705700000.0
2007-01-26 04:30:00,238.382,238.457,238.312,238.384,709799995.0
2007-01-26 04:45:00,238.378,238.439,238.369,238.38,644099998.0
2007-01-26 05:00:00,238.41,238.648,238.41,238.643,845900000.0
2007-01-26 05:15:00,238.633,238.746,238.596,238.699,805400000.0
2007-01-26 05:30:00,238.691,238.838,238.669,238.819,679600000.0
2007-01-26 05:45:00,238.808,238.86,238.711,238.746,690099999.0
2007-01-26 06:00:00,238.767,238.814,238.697,238.724,807599996.0
2007-01-26 06:15:00,238.731,238.785,238.673,238.726,839299996.0
2007-01-26 06:30:00,238.719,238.735,238.412,238.456,685199999.0
2007-01-26 06:45:00,238.435,238.647,238.412,238.647,696500000.0
2007-01-26 07:00:00,238.623,238.675,238.45,238.534,757800001.0
2007-01-26 07:15:00,238.536,238.58,238.436,238.565,712500001.0
2007-01-26 07:30:00,238.586,238.596,238.491,238.515,688200001.0
2007-01-26 07:45:00,238.487,238.556,238.377,238.417,717100000.0
2007-01-26 08:00:00,238.431,238.759,238.419,238.68,733400002.0
2007-01-26 08:15:00,238.673,238.682,238.557,238.626,715400002.0
2007-01-26 08:30:00,238.596,238.668,238.497,238.605,824800004.0
2007-01-26 08:45:00,238.587,238.807,238.529,238.684,771199999.0
2007-01-26 09:00:00,238.665,238.721,238.574,238.669,632700000.0
2007-01-26 09:15:00,238.677,239.145,238.658,239.019,862600002.0
2007-01-26 09:30:00,239.005,239.018,238.757,238.84,773300003.0
2007-01-26 09:45:00,238.844,239.032,238.772,238.965,584100001.0
2007-01-26 10:00:00,238.94,238.956,238.542,238.582,663699999.0
2007-01-26 10:15:00,238.563,238.597,238.389,238.414,681900001.0
2007-01-26 10:30:00,238.411,238.501,238.383,238.45,882299999.0
2007-01-26 10:45:00,238.461,238.587,238.422,238.468,790200001.0
2007-01-26 11:00:00,238.507,238.555,238.394,238.45,615500002.0
2007-01-26 11:15:00,238.425,238.492,238.323,238.362,739100004.0
2007-01-26 11:30:00,238.369,238.413,238.227,238.31,700900000.0
2007-01-26 11:45:00,238.29,238.351,238.178,238.238,741800000.0
2007-01-26 12:00:00,238.277,238.331,238.117,238.176,734500002.0
2007-01-26 12:15:00,238.178,238.217,238.099,238.136,776799999.0
2007-01-26 12:30:00,238.125,238.231,238.079,238.087,779099999.0
2007-01-26 12:45:00,238.094,238.119,237.931,238.08,715400003.0
2007-01-26 13:00:00,238.078,238.113,238.02,238.065,809200001.0
2007-01-26 13:15:00,238.045,238.144,238.026,238.039,769400000.0
2007-01-26 13:30:00,238.027,238.17,237.996,238.169,719300002.0
2007-01-26 13:45:00,238.122,238.455,238.107,238.41,690200002.0
2007-01-26 14:00:00,238.376,238.405,238.109,238.309,718000000.0
2007-01-26 14:15:00,238.307,238.344,238.215,238.304,754199999.0
2007-01-26 14:30:00,238.281,238.294,238.126,238.175,792399998.0
2007-01-26 14:45:00,238.188,238.242,238.115,238.175,736200002.0
2007-01-26 15:00:00,238.162,238.199,238.021,238.026,678700000.0
2007-01-26 15:15:00,238.037,238.112,237.932,238.056,714400002.0
2007-01-26 15:30:00,238.025,238.142,237.889,238.04,746599998.0
2007-01-26 15:45:00,238.016,238.056,237.948,238.056,857800000.0
2007-01-26 16:00:00,238.088,238.222,238.066,238.101,603499998.0
2007-01-26 16:15:00,238.113,238.113,237.854,237.897,743200005.0
2007-01-26 16:30:00,237.879,237.91,237.818,237.828,811499996.0
2007-01-26 16:45:00,237.815,237.873,237.681,237.681,762099999.0
2007-01-26 17:00:00,237.631,237.817,237.568,237.645,678699998.0
2007-01-26 17:15:00,237.637,237.822,237.592,237.592,763999999.0
2007-01-26 17:30:00,237.568,237.808,237.539,237.539,766500002.0
2007-01-26 17:45:00,237.569,238.061,237.555,238.061,739800000.0
2007-01-26 18:00:00,238.055,238.082,237.906,238.06,7713899991.0
2007-01-26 18:15:00,238.064,238.286,238.023,238.21,7563000011.0
2007-01-26 18:30:00,238.213,238.226,238.072,238.165,4605400000.0
2007-01-26 18:45:00,238.174,238.199,238.052,238.141,3053500002.0
2007-01-26 19:00:00,238.12,238.223,238.059,238.21,2785200005.0
2007-01-26 19:15:00,238.21,238.332,238.135,238.27,3105599999.0
2007-01-26 19:30:00,238.258,238.311,238.215,238.268,3376800003.0
2007-01-26 19:45:00,238.241,238.306,238.094,238.097,2425299995.0
2007-01-26 20:00:00,238.097,238.097,238.009,238.064,2659099999.0
2007-01-26 20:15:00,238.069,238.103,237.988,238.035,3672899988.0
2007-01-26 20:30:00,238.027,238.068,237.937,238.013,3970299995.0
2007-01-26 20:45:00,238.005,238.108,237.969,238.086,3748700001.0
2007-01-26 21:00:00,238.086,238.097,237.989,238.075,2878500002.0
2007-01-26 21:15:00,238.073,238.156,238.038,238.148,3044200000.0
2007-01-26 21:30:00,238.13,238.226,238.115,238.152,1356399999.0
2007-01-26 21:45:00,238.148,238.167,238.026,238.121,1178199999.0
2007-01-26 22:00:00,238.114,238.125,238.039,238.11,1405500004.0
2007-01-26 22:15:00,238.114,238.173,238.084,238.135,1424000002.0
2007-01-26 22:30:00,238.111,238.185,238.065,238.158,1343700000.0
2007-01-26 22:45:00,238.171,238.215,238.074,238.178,991000001.0
2007-01-26 23:00:00,238.178,238.181,238.063,238.153,690000002.0
2007-01-26 23:15:00,238.139,238.251,238.104,238.228,755900002.0
2007-01-26 23:30:00,238.223,238.223,237.998,238.082,754900001.0
2007-01-26 23:45:00,238.084,238.093,238.029,238.092,697900000.0
2007-01-29 00:00:00,238.063,238.087,237.976,237.978,770100002.0
2007-01-29 00:15:00,237.979,238.04,237.972,238.023,813699999.0
2007-01-29 00:30:00,238.009,238.224,237.99,238.19,745399999.0
2007-01-29 00:45:00,238.163,238.249,238.133,238.171,743399999.0
2007-01-29 01:00:00,238.176,238.185,238.057,238.065,612799998.0
2007-01-29 01:15:00,238.086,238.127,238.048,238.078,708300000.0
2007-01-29 01:30:00,238.07,238.157,238.052,238.135,705300000.0
2007-01-29 01:45:00,238.094,238.283,238.073,238.175,867100000.0
2007-01-29 02:00:00,238.199,238.3,238.095,238.095,658900000.0
2007-01-29 02:15:00,238.087,238.202,238.033,238.136,821899999.0
2007-01-29 02:30:00,238.122,238.214,238.053,238.204,654800001.0
2007-01-29 02:45:00,238.219,238.316,238.19,238.293,867000002.0
2007-01-29 03:00:00,238.278,238.451,238.264,238.414,749400001.0
2007-01-29 03:15:00,238.39,238.41,238.247,238.299,808099999.0
2007-01-29 03:30:00,238.286,238.505,238.271,238.38,687600002.0
2007-01-29 03:45:00,238.373,238.473,238.27,238.444,797700000.0
2007-01-29 04:00:00,238.454,238.454,238.304,238.403,877200000.0
2007-01-29 04:15:00,238.419,238.44,238.36,238.398,718400002.0
2007-01-29 04:30:00,238.399,238.431,238.315,238.424,680300000.0
2007-01-29 04:45:00,238.414,238.454,238.312,238.407,748000002.0
2007-01-29 05:00:00,238.416,238.435,238.347,238.349,836400003.0
2007-01-29 05:15:00,238.372,238.395,238.269,238.359,765200002.0
2007-01-29 05:30:00,238.368,238.426,238.342,238.423,736299998.0
2007-01-29 05:45:00,238.413,238.51,238.39,238.5,852200001.0
2007-01-29 06:00:00,238.502,238.556,238.44,238.461,623000001.0
2007-01-29 06:15:00,238.508,238.572,238.461,238.559,699800000.0
2007-01-29 06:30:00,238.539,238.565,238.476,238.513,653800003.0
2007-01-29 06:45:00,238.501,238.545,238.462,238.476,695100000.0
2007-01-29 07:00:00,238.498,238.535,238.404,238.463,676000004.0
2007-01-29 07:15:00,238.438,238.464,238.312,238.407,701500001.0
2007-01-29 07:30:00,238.394,238.456,238.327,238.416,825699998.0
2007-01-29 07:45:00,238.459,238.494,238.386,238.449,945200002.0
2007-01-29 08:00:00,238.491,238.64,238.482,238.612,727600002.0
2007-01-29 08:15:00,238.602,238.611,238.501,238.556,807299999.0
2007-01-29 08:30:00,238.541,238.677,238.506,238.659,904599999.0
2007-01-29 08:45:00,238.654,238.765,238.603,238.724,696499998.0
2007-01-29 09:00:00,238.762,239.136,238.762,238.959,724200000.0
2007-01-29 09:15:00,238.989,239.0,238.604,238.682,651899996.0
2007-01-29 09:30:00,238.675,238.726,238.572,238.64,779100000.0
2007-01-29 09:45:00,238.666,238.868,238.646,238.868,758699996.0
2007-01-29 10:00:00,238.858,238.875,238.59,238.613,750199998.0
2007-01-29 10:15:00,238.622,238.745,238.586,238.711,679300000.0
2007-01-29 10:30:00,238.714,238.798,238.578,238.75,875300002.0
2007-01-29 10:45:00,238.752,238.767,238.638,238.658,754899996.0
2007-01-29 11:00:00,238.674,238.731,238.6,238.658,662000001.0
2007-01-29 11:15:00,238.648,238.683,238.562,238.571,691500000.0
2007-01-29 11:30:00,238.577,238.607,238.522,238.592,760300001.0
2007-01-29 11:45:00,238.586,238.714,238.578,238.615,784100000.0
2007-01-29 12:00:00,238.614,238.717,238.506,238.69,788400002.0
2007-01-29 12:15:00,238.695,238.8,238.66,238.726,763400001.0
2007-01-29 12:30:00,238.724,238.732,238.57,238.573,858100003.0
2007-01-29 12:45:00,238.618,238.663,238.557,238.628,792900000.0
2007-01-29 13:00:00,238.646,238.848,238.592,238.658,851600001.0
2007-01-29 13:15:00,238.664,238.722,238.337,238.409,984999997.0
2007-01-29 13:30:00,238.399,238.707,238.303,238.647,744699997.0
2007-01-29 13:45:00,238.615,238.615,238.353,238.499,719300001.0
2007-01-29 14:00:00,238.497,238.576,238.454,238.53,817200001.0
2007-01-29 14:15:00,238.529,238.79,238.501,238.766,707600003.0
2007-01-29 14:30:00,238.745,238.865,238.727,238.781,722400002.0
2007-01-29 14:45:00,238.789,238.873,238.705,238.755,798700002.0
2007-01-29 15:00:00,238.742,238.756,238.618,238.756,626700004.0
2007-01-29 15:15:00,238.763,238.838,238.566,238.594,757800002.0
2007-01-29 15:30:00,238.604,238.639,238.542,238.598,694800003.0
2007-01-29 15:45:00,238.603,238.671,238.518,238.645,696599999.0
2007-01-29 16:00:00,238.632,238.656,238.545,238.627,527999999.0
2007-01-29 16:15:00,238.635,238.641,238.469,238.529,896200002.0
2007-01-29 16:30:00,238.519,238.531,238.274,238.413,920100001.0
2007-01-29 16:45:00,238.403,238.66,238.379,238.592,994200003.0
2007-01-29 17:00:00,238.585,238.646,238.535,238.626,709599997.0
2007-01-29 17:15:00,238.643,238.691,238.594,238.603,778300002.0
2007-01-29 17:30:00,238.585,238.632,238.449,238.464,725900001.0
2007-01-29 17:45:00,238.477,238.624,238.468,238.624,708299999.0
2007-01-29 18:00:00,238.661,238.746,238.618,238.73,8123300008.0
2007-01-29 18:15:00,238.745,238.763,238.631,238.65,7424300008.0
2007-01-29 18:30:00,238.648,238.673,238.558,238.624,4482799994.0
2007-01-29 18:45:00,238.631,238.645,238.548,238.609,3034199997.0
2007-01-29 19:00:00,238.616,238.817,238.61,238.684,2946200006.0
2007-01-29 19:15:00,238.682,238.688,238.595,238.683,3087399999.0
2007-01-29 19:30:00,238.685,238.755,238.656,238.727,3353700005.0
2007-01-29 19:45:00,238.715,238.762,238.666,238.695,2276700003.0
2007-01-29 20:00:00,238.697,238.768,238.631,238.714,2621700001.0
2007-01-29 20:15:00,238.748,238.805,238.682,238.775,3451300011.0
2007-01-29 20:30:00,238.78,238.878,238.701,238.822,3962700001.0
2007-01-29 20:45:00,238.822,238.896,238.76,238.826,3976399998.0
2007-01-29 21:00:00,238.862,238.915,238.816,238.862,2870000012.0
2007-01-29 21:15:00,238.868,238.871,238.75,238.86,3147600001.0
2007-01-29 21:30:00,238.862,238.882,238.774,238.85,1292399998.0
2007-01-29 21:45:00,238.858,238.905,238.807,238.888,1306500002.0
2007-01-29 22:00:00,238.891,238.907,238.788,238.848,1381200002.0
2007-01-29 22:15:00,238.858,238.899,238.649,238.667,1471200002.0
2007-01-29 22:30:00,238.654,238.654,238.459,238.495,1454100000.0
2007-01-29 22:45:00,238.51,238.708,238.461,238.612,1169199999.0
2007-01-29 23:00:00,238.608,238.682,238.563,238.653,691700001.0
2007-01-29 23:15:00,238.652,238.67,238.508,238.649,689199998.0
2007-01-29 23:30:00,238.675,238.702,238.61,238.65,741300002.0
2007-01-29 23:45:00,238.654,238.728,238.602,238.703,660100002.0
2007-01-30 00:00:00,238.698,238.726,238.629,238.723,802700005.0
2007-01-30 00:15:00,238.722,238.78,238.682,238.751,718999998.0
2007-01-30 00:30:00,238.704,238.794,238.689,238.737,691500003.0
2007-01-30 00:45:00,238.749,238.794,238.601,238.681,638400004.0
2007-01-30 01:00:00,238.671,238.713,238.627,238.658,664899996.0
2007-01-30 01:15:00,238.657,238.808,238.605,238.806,792799997.0
2007-01-30 01:30:00,238.78,238.837,238.699,238.755,651700001.0
2007-01-30 01:45:00,238.748,238.794,238.594,238.733,667300000.0
2007-01-30 02:00:00,238.739,238.739,238.503,238.531,744400001.0
2007-01-30 02:15:00,238.549,238.679,238.54,238.647,763700001.0
2007-01-30 02:30:00,238.614,238.647,238.381,238.401,853100004.0
2007-01-30 02:45:00,238.381,238.552,238.328,238.547,789200002.0
2007-01-30 03:00:00,238.55,238.718,238.527,238.609,800000000.0
2007-01-30 03:15:00,238.591,238.612,238.5,238.583,844700000.0
2007-01-30 03:30:00,238.533,238.688,238.528,238.686,773900001.0
2007-01-30 03:45:00,238.669,238.872,238.582,238.872,713999999.0
2007-01-30 04:00:00,238.867,238.885,238.728,238.763,753900001.0
2007-01-30 04:15:00,238.761,238.838,238.727,238.81,764299998.0
2007-01-30 04:30:00,238.81,238.851,238.755,238.8,597299994.0
2007-01-30 04:45:00,238.8,238.846,238.714,238.809,748099998.0
2007-01-30 05:00:00,238.789,238.861,238.772,238.806,804700000.0
2007-01-30 05:15:00,238.787,238.887,238.787,238.855,674200000.0
2007-01-30 05:30:00,238.893,239.064,238.893,239.046,745300001.0
2007-01-30 05:45:00,239.024,239.038,238.95,239.013,790500002.0
2007-01-30 06:00:00,238.99,239.106,238.97,239.061,658700000.0
2007-01-30 06:15:00,239.041,239.14,239.012,239.059,692300000.0
2007-01-30 06:30:00,239.041,239.045,238.911,238.965,810299998.0
2007-01-30 06:45:00,239.009,239.071,238.956,239.033,688500000.0
2007-01-30 07:00:00,239.001,239.016,238.859,238.982,828900000.0
2007-01-30 07:15:00,238.975,239.081,238.938,239.056,775299999.0
2007-01-30 07:30:00,239.06,239.117,239.02,239.102,805499999.0
2007-01-30 07:45:00,239.114,239.183,238.991,239.12,859600000.0
2007-01-30 08:00:00,239.138,239.141,238.976,239.006,663000002.0
2007-01-30 08:15:00,238.999,239.021,238.92,239.008,687700004.0
2007-01-30 08:30:00,239.001,239.008,238.829,238.937,772399996.0
2007-01-30 08:45:00,238.927,239.039,238.889,238.984,681700000.0
2007-01-30 09:00:00,238.989,239.152,238.87,239.152,730200000.0
2007-01-30 09:15:00,239.2,239.458,239.171,239.361,753900000.0
2007-01-30 09:30:00,239.352,239.754,239.266,239.743,801000000.0
2007-01-30 09:45:00,239.762,239.99,239.662,239.718,685500000.0
2007-01-30 10:00:00,239.733,239.851,239.662,239.732,666000000.0
2007-01-30 10:15:00,239.721,239.955,239.679,239.951,697800004.0
2007-01-30 10:30:00,239.974,240.024,239.825,239.942,732700001.0
2007-01-30 10:45:00,239.973,239.995,239.751,239.752,775499999.0
2007-01-30 11:00:00,239.777,239.834,239.692,239.701,653000002.0
2007-01-30 11:15:00,239.682,239.722,239.504,239.547,724400001.0
2007-01-30 11:30:00,239.557,239.615,239.206,239.213,819500001.0
2007-01-30 11:45:00,239.197,239.283,239.179,239.268,667100000.0
2007-01-30 12:00:00,239.285,239.337,239.187,239.313,700200002.0
2007-01-30 12:15:00,239.314,239.585,239.245,239.497,771399999.0
2007-01-30 12:30:00,239.473,239.595,239.457,239.512,742900000.0
2007-01-30 12:45:00,239.488,239.507,239.374,239.419,848300000.0
2007-01-30 13:00:00,239.424,239.455,239.332,239.376,893300001.0
2007-01-30 13:15:00,239.379,239.414,239.282,239.404,743399998.0
2007-01-30 13:30:00,239.393,239.543,239.338,239.45,716699997.0
2007-01-30 13:45:00,239.427,239.482,239.336,239.47,773500000.0
2007-01-30 14:00:00,239.466,239.515,239.427,239.445,597000000.0
2007-01-30 14:15:00,239.442,239.503,239.315,239.343,771900002.0
2007-01-30 14:30:00,239.319,239.421,239.302,239.42,744300001.0
2007-01-30 14:45:00,239.415,239.482,239.283,239.303,737700003.0
2007-01-30 15:00:00,239.298,239.338,239.202,239.229,705499998.0
2007-01-30 15:15:00,239.243,239.311,239.116,239.139,659500000.0
2007-01-30 15:30:00,239.143,239.239,239.072,239.109,823800002.0
2007-01-30 15:45:00,239.092,239.273,239.05,239.247,708399998.0
2007-01-30 16:00:00,239.247,239.318,239.201,239.201,632600002.0
2007-01-30 16:15:00,239.22,239.22,239.078,239.099,780399999.0
2007-01-30 16:30:00,239.1,239.122,239.022,239.063,737500004.0
2007-01-30 16:45:00,239.05,239.084,238.735,238.765,785400001.0
2007-01-30 17:00:00,238.77,238.889,238.668,238.816,783899997.0
2007-01-30 17:15:00,238.826,238.845,238.584,238.585,744000002.0
2007-01-30 17:30:00,238.563,238.625,238.385,238.512,631499998.0
2007-01-30 17:45:00,238.516,238.534,238.316,238.316,734700000.0
2007-01-30 18:00:00,238.342,238.517,238.277,238.485,7905000004.0
2007-01-30 18:15:00,238.508,238.809,238.467,238.75,7420800005.0
2007-01-30 18:30:00,238.759,238.849,238.695,238.705,4331500005.0
2007-01-30 18:45:00,238.7,238.724,238.548,238.696,3384000009.0
2007-01-30 19:00:00,238.687,238.721,238.544,238.644,2887300009.0
2007-01-30 19:15:00,238.675,238.684,238.535,238.611,3124400003.0
2007-01-30 19:30:00,238.613,238.653,238.568,238.62,3263999991.0
2007-01-30 19:45:00,238.572,238.669,238.522,238.595,2491799998.0
2007-01-30 20:00:00,238.597,238.67,238.535,238.599,2858000004.0
2007-01-30 20:15:00,238.615,238.685,238.548,238.664,3550300005.0
2007-01-30 20:30:00,238.679,238.785,238.646,238.665,4089800003.0
2007-01-30 20:45:00,238.721,238.75,238.627,238.7,3842300005.0
2007-01-30 21:00:00,238.686,238.686,238.55,238.616,3032400004.0
2007-01-30 21:15:00,238.61,238.638,238.452,238.522,3034700008.0
2007-01-30 21:30:00,238.524,238.559,238.47,238.508,1404299999.0
2007-01-30 21:45:00,238.518,238.59,238.462,238.545,1231900002.0
2007-01-30 22:00:00,238.524,238.561,238.432,238.508,1486899999.0
2007-01-30 22:15:00,238.523,238.561,238.478,238.534,1446699997.0
2007-01-30 22:30:00,238.527,238.661,238.507,238.617,1141399998.0
2007-01-30 22:45:00,238.627,238.66,238.511,238.586,1078500000.0
2007-01-30 23:00:00,238.58,238.662,238.545,238.614,741900002.0
2007-01-30 23:15:00,238.643,238.689,238.602,238.63,766700001.0
2007-01-30 23:30:00,238.653,238.706,238.587,238.677,703599999.0
2007-01-30 23:45:00,238.67,238.731,238.612,238.667,738000001.0
2007-01-31 00:00:00,238.684,238.767,238.56,238.727,786999999.0
2007-01-31 00:15:00,238.733,238.849,238.603,238.778,706200000.0
2007-01-31 00:30:00,238.764,238.87,238.709,238.837,647600002.0
2007-01-31 00:45:00,238.839,238.877,238.77,238.83,744000001.0
2007-01-31 01:00:00,238.85,238.875,238.756,238.792,761699999.0
2007-01-31 01:15:00,238.791,238.901,238.757,238.901,738500002.0
2007-01-31 01:30:00,238.884,238.885,238.715,238.753,819999999.0
2007-01-31 01:45:00,238.769,238.782,238.62,238.691,692300001.0
2007-01-31 02:00:00,238.701,238.723,238.508,238.597,827200001.0
2007-01-31 02:15:00,238.605,238.637,238.538,238.631,659199996.0
2007-01-31 02:30:00,238.657,238.685,238.602,238.677,715400001.0
2007-01-31 02:45:00,238.641,238.742,238.602,238.721,712699999.0
2007-01-31 03:00:00,238.721,238.812,238.656,238.656,691899999.0
2007-01-31 03:15:00,238.64,238.661,238.439,238.494,765900001.0
2007-01-31 03:30:00,238.51,238.613,238.456,238.526,781500003.0
2007-01-31 03:45:00,238.524,238.675,238.499,238.645,833499999.0
2007-01-31 04:00:00,238.609,238.718,238.555,238.662,847899999.0
2007-01-31 04:15:00,238.651,238.724,238.558,238.578,737099997.0
2007-01-31 04:30:00,238.569,238.632,238.501,238.597,804900002.0
2007-01-31 04:45:00,238.567,238.615,238.536,238.536,736300000.0
2007-01-31 05:00:00,238.515,238.576,238.427,238.471,831999999.0
2007-01-31 05:15:00,238.475,238.507,238.395,238.464,685200003.0
2007-01-31 05:30:00,238.478,238.609,238.435,238.595,811799999.0
2007-01-31 05:45:00,238.578,238.663,238.568,238.65,926600003.0
2007-01-31 06:00:00,238.643,238.675,238.563,238.607,766600000.0
2007-01-31 06:15:00,238.553,238.675,238.544,238.606,636900000.0
2007-01-31 06:30:00,238.605,238.648,238.518,238.561,804499999.0
2007-01-31 06:45:00,238.56,238.605,238.481,238.59,585000000.0
2007-01-31 07:00:00,238.584,238.586,238.43,238.484,775700003.0
2007-01-31 07:15:00,238.49,238.49,238.399,238.443,699400001.0
2007-01-31 07:30:00,238.438,238.452,238.341,238.384,822000001.0
2007-01-31 07:45:00,238.377,238.404,238.237,238.237,904900002.0
2007-01-31 08:00:00,238.231,238.231,237.87,238.008,609599997.0
2007-01-31 08:15:00,238.035,238.05,237.841,237.935,704299996.0
2007-01-31 08:30:00,237.944,238.201,237.928,238.132,842399998.0
2007-01-31 08:45:00,238.157,238.309,238.126,238.16,792299999.0
2007-01-31 09:00:00,238.161,238.173,237.973,238.025,722200003.0
2007-01-31 09:15:00,238.058,238.112,237.876,237.89,739799999.0
2007-01-31 09:30:00,237.83,237.894,237.59,237.811,805500002.0
2007-01-31 09:45:00,237.804,237.814,237.403,237.482,825900003.0
2007-01-31 10:00:00,237.462,237.463,237.264,237.27,637299998.0
2007-01-31 10:15:00,237.286,237.338,237.216,237.258,741000000.0
2007-01-31 10:30:00,237.259,237.259,236.724,236.776,846900002.0
2007-01-31 10:45:00,236.796,237.214,236.773,237.133,692999999.0
2007-01-31 11:00:00,237.13,237.13,236.991,237.035,728899997.0
2007-01-31 11:15:00,237.036,237.114,236.957,237.02,765900005.0
2007-01-31 11:30:00,237.01,237.147,236.944,237.109,835499998.0
2007-01-31 11:45:00,237.131,237.277,237.119,237.22,806600001.0
2007-01-31 12:00:00,237.236,237.245,237.085,237.131,740199995.0
2007-01-31 12:15:00,237.136,237.318,237.061,237.305,775000001.0
2007-01-31 12:30:00,237.33,237.396,237.289,237.337,833100000.0
2007-01-31 12:45:00,237.348,237.561,237.348,237.419,666099998.0
2007-01-31 13:00:00,237.407,237.458,237.342,237.413,739000000.0
2007-01-31 13:15:00,237.412,237.541,237.398,237.429,741100001.0
2007-01-31 13:30:00,237.399,237.431,237.282,237.305,681600003.0
2007-01-31 13:45:00,237.284,237.346,237.115,237.246,757200000.0
2007-01-31 14:00:00,237.249,237.444,237.194,237.444,671199998.0
2007-01-31 14:15:00,237.448,237.517,237.345,237.387,669400002.0
2007-01-31 14:30:00,237.351,237.369,237.078,237.126,708899997.0
2007-01-31 14:45:00,237.111,237.177,236.97,237.15,785500001.0
2007-01-31 15:00:00,237.149,237.149,236.996,237.048,737300003.0
2007-01-31 15:15:00,237.01,237.213,236.936,237.144,792000002.0
2007-01-31 15:30:00,237.078,237.236,237.01,237.228,765799999.0
2007-01-31 15:45:00,237.237,237.255,237.033,237.137,772900000.0
2007-01-31 16:00:00,237.116,237.205,237.075,237.192,705700000.0
2007-01-31 16:15:00,237.209,237.317,237.154,237.272,774500003.0
2007-01-31 16:30:00,237.254,237.484,237.254,237.356,704600000.0
2007-01-31 16:45:00,237.35,237.439,237.321,237.344,868499999.0
2007-01-31 17:00:00,237.351,237.371,237.159,237.326,857399999.0
2007-01-31 17:15:00,237.345,237.499,237.334,237.483,813100000.0
2007-01-31 17:30:00,237.445,237.528,237.311,237.521,827600004.0
2007-01-31 17:45:00,237.563,237.69,236.75,236.75,697299999.0
2007-01-31 18:00:00,236.727,237.437,236.377,237.257,8053600019.0
2007-01-31 18:15:00,237.255,237.291,236.966,237.166,7719300007.0
2007-01-31 18:30:00,237.187,237.389,237.187,237.341,4578900002.0
2007-01-31 18:45:00,237.34,237.543,237.233,237.293,3020599994.0
2007-01-31 19:00:00,237.301,237.352,237.216,237.318,2908199999.0
2007-01-31 19:15:00,237.309,237.336,237.092,237.147,3132699996.0
2007-01-31 19:30:00,237.145,237.339,237.137,237.238,3122300003.0
2007-01-31 19:45:00,237.244,237.288,237.19,237.19,2248200000.0
2007-01-31 20:00:00,237.197,237.263,237.104,237.145,2693299999.0
2007-01-31 20:15:00,237.122,237.237,237.062,237.062,3542700006.0
2007-01-31 20:30:00,237.059,237.196,237.02,237.083,4205399994.0
2007-01-31 20:45:00,237.099,237.233,237.083,237.112,4075800009.0
2007-01-31 21:00:00,237.103,237.147,236.813,236.942,3058000006.0
2007-01-31 21:15:00,236.957,237.424,236.957,237.249,2862699999.0
2007-01-31 21:30:00,237.256,237.276,237.105,237.173,1485299994.0
2007-01-31 21:45:00,237.179,237.243,237.049,237.063,1325200003.0
2007-01-31 22:00:00,237.034,237.275,236.985,237.136,1480399995.0
2007-01-31 22:15:00,237.14,237.181,237.03,237.056,1808300007.0
2007-01-31 22:30:00,237.076,237.131,237.007,237.095,1314400001.0
2007-01-31 22:45:00,237.104,237.26,237.053,237.053,1039699999.0
2007-01-31 23:00:00,237.05,237.083,236.95,237.012,809800005.0
2007-01-31 23:15:00,236.992,237.02,236.916,236.984,925299997.0
2007-01-31 23:30:00,237.009,237.088,236.926,236.993,842300001.0
2007-01-31 23:45:00,237.065,237.179,237.018,237.179,704999997.0
2007-02-01 00:00:00,237.162,237.352,237.099,237.232,759899999.0
2007-02-01 00:15:00,237.248,237.316,237.205,237.239,679200001.0
2007-02-01 00:30:00,237.234,237.339,237.227,237.3,607700001.0
2007-02-01 00:45:00,237.31,237.373,237.253,237.357,823600001.0
2007-02-01 01:00:00,237.385,237.498,237.295,237.337,779200005.0
2007-02-01 01:15:00,237.318,237.384,237.242,237.258,878800000.0
2007-02-01 01:30:00,237.245,237.32,237.09,237.091,696900003.0
2007-02-01 01:45:00,237.102,237.116,236.985,237.044,780399999.0
2007-02-01 02:00:00,237.062,237.102,236.998,237.077,754499999.0
2007-02-01 02:15:00,237.093,237.301,237.077,237.245,759099999.0
2007-02-01 02:30:00,237.241,237.336,237.209,237.318,799199998.0
2007-02-01 02:45:00,237.288,237.371,237.219,237.23,656500001.0
2007-02-01 03:00:00,237.227,237.294,237.127,237.216,663599997.0
2007-02-01 03:15:00,237.195,237.283,237.159,237.224,790799999.0
2007-02-01 03:30:00,237.218,237.229,237.03,237.03,835300001.0
2007-02-01 03:45:00,237.041,237.159,236.996,237.147,743899999.0
2007-02-01 04:00:00,237.14,237.156,236.918,236.955,849399999.0
2007-02-01 04:15:00,236.958,236.977,236.838,236.847,697899999.0
2007-02-01 04:30:00,236.866,236.866,236.7,236.775,674600000.0
2007-02-01 04:45:00,236.767,236.789,236.628,236.675,771499998.0
2007-02-01 05:00:00,236.693,236.73,236.533,236.73,912300001.0
2007-02-01 05:15:00,236.739,236.818,236.703,236.776,739899998.0
2007-02-01 05:30:00,236.814,236.89,236.733,236.866,838500001.0
2007-02-01 05:45:00,236.878,237.134,236.816,237.061,803699999.0
2007-02-01 06:00:00,237.051,237.175,237.006,237.165,747299999.0
2007-02-01 06:15:00,237.138,237.181,237.062,237.118,772399997.0
2007-02-01 06:30:00,237.118,237.145,237.077,237.128,693200000.0
2007-02-01 06:45:00,237.135,237.135,237.061,237.124,804899999.0
2007-02-01 07:00:00,237.065,237.213,237.058,237.18,814999997.0
2007-02-01 07:15:00,237.17,237.186,237.097,237.112,797800004.0
2007-02-01 07:30:00,237.108,237.144,237.036,237.118,786900000.0
2007-02-01 07:45:00,237.131,237.18,236.887,236.965,688899996.0
2007-02-01 08:00:00,236.977,236.977,236.799,236.836,653699999.0
2007-02-01 08:15:00,236.847,236.851,236.548,236.681,700499999.0
2007-02-01 08:30:00,236.678,236.807,236.641,236.797,667200000.0
2007-02-01 08:45:00,236.786,236.888,236.726,236.854,735300000.0
2007-02-01 09:00:00,236.858,237.081,236.693,237.023,681700001.0
2007-02-01 09:15:00,237.009,237.032,236.904,237.022,762600002.0
2007-02-01 09:30:00,237.017,237.191,236.921,237.119,719200002.0
2007-02-01 09:45:00,237.114,237.13,236.993,236.993,859900001.0
2007-02-01 10:00:00,237.004,237.018,236.879,236.893,592899997.0
2007-02-01 10:15:00,236.904,237.015,236.854,236.97,716000002.0
2007-02-01 10:30:00,236.965,237.005,236.889,236.923,899999999.0
2007-02-01 10:45:00,236.943,236.971,236.801,236.93,697300001.0
2007-02-01 11:00:00,236.945,236.949,236.599,236.614,715700000.0
2007-02-01 11:15:00,236.626,236.831,236.609,236.64,746100002.0
2007-02-01 11:30:00,236.649,236.864,236.649,236.798,627300000.0
2007-02-01 11:45:00,236.788,237.004,236.788,236.865,733100003.0
2007-02-01 12:00:00,236.879,236.895,236.771,236.857,793100001.0
2007-02-01 12:15:00,236.856,236.891,236.768,236.791,908199996.0
2007-02-01 12:30:00,236.81,236.817,236.588,236.617,846200000.0
2007-02-01 12:45:00,236.633,236.893,236.558,236.834,765699999.0
2007-02-01 13:00:00,236.825,236.976,236.778,236.948,702900003.0
2007-02-01 13:15:00,236.939,237.021,236.902,236.943,769199999.0
2007-02-01 13:30:00,236.946,237.062,236.892,237.018,722900002.0
2007-02-01 13:45:00,237.021,237.197,237.021,237.197,758900003.0
2007-02-01 14:00:00,237.201,237.24,237.046,237.144,587200000.0
2007-02-01 14:15:00,237.147,237.177,236.994,237.002,722000003.0
2007-02-01 14:30:00,236.969,237.005,236.803,236.981,598500000.0
2007-02-01 14:45:00,236.964,236.966,236.751,236.876,807699999.0
2007-02-01 15:00:00,236.908,237.185,236.908,237.154,692100002.0
2007-02-01 15:15:00,237.148,237.358,237.094,237.148,805199997.0
2007-02-01 15:30:00,237.115,237.173,236.769,236.782,736499999.0
2007-02-01 15:45:00,236.77,236.861,236.741,236.783,668600001.0
2007-02-01 16:00:00,236.781,236.883,236.69,236.787,706899997.0
2007-02-01 16:15:00,236.81,236.906,236.773,236.862,768199999.0
2007-02-01 16:30:00,236.85,236.873,236.712,236.858,698200000.0
2007-02-01 16:45:00,236.861,237.022,236.861,236.879,835999995.0
2007-02-01 17:00:00,236.935,237.098,236.888,236.964,782799998.0
2007-02-01 17:15:00,236.97,237.243,236.951,237.213,791700000.0
2007-02-01 17:30:00,237.226,237.379,237.122,237.321,716900002.0
2007-02-01 17:45:00,237.324,237.454,237.28,237.43,737800002.0
2007-02-01 18:00:00,237.434,237.559,237.331,237.463,7963899995.0
2007-02-01 18:15:00,237.484,237.757,237.484,237.703,7697699999.0
2007-02-01 18:30:00,237.71,237.726,237.483,237.542,4738100003.0
2007-02-01 18:45:00,237.569,237.606,237.467,237.529,3094499997.0
2007-02-01 19:00:00,237.515,237.57,237.402,237.52,2856199995.0
2007-02-01 19:15:00,237.56,237.56,237.391,237.462,3217500000.0
2007-02-01 19:30:00,237.452,237.558,237.348,237.375,3205799995.0
2007-02-01 19:45:00,237.369,237.405,237.204,237.283,2223800004.0
2007-02-01 20:00:00,237.271,237.427,237.222,237.331,2670300005.0
2007-02-01 20:15:00,237.328,237.479,237.308,237.42,3509799999.0
2007-02-01 20:30:00,237.434,237.647,237.419,237.634,4161400008.0
2007-02-01 20:45:00,237.645,237.694,237.558,237.657,3978700004.0
2007-02-01 21:00:00,237.645,237.739,237.583,237.668,3010100004.0
2007-02-01 21:15:00,237.665,237.725,237.534,237.576,2892500004.0
2007-02-01 21:30:00,237.583,237.606,237.44,237.47,1520500000.0
2007-02-01 21:45:00,237.458,237.475,237.311,237.359,1192999999.0
2007-02-01 22:00:00,237.352,237.485,237.332,237.42,1301400000.0
2007-02-01 22:15:00,237.423,237.501,237.287,237.484,1378299998.0
2007-02-01 22:30:00,237.462,237.495,237.318,237.347,1492399998.0
2007-02-01 22:45:00,237.349,237.449,237.326,237.405,1041400000.0
2007-02-01 23:00:00,237.394,237.476,237.389,237.457,660900001.0
2007-02-01 23:15:00,237.471,237.542,237.389,237.52,734200000.0
2007-02-01 23:30:00,237.522,237.537,237.425,237.477,650100002.0
2007-02-01 23:45:00,237.498,237.592,237.417,237.555,797900006.0
2007-02-02 00:00:00,237.57,237.57,237.356,237.379,789200003.0
2007-02-02 00:15:00,237.363,237.6,237.357,237.6,722100002.0
2007-02-02 00:30:00,237.599,237.615,237.391,237.571,687500001.0
2007-02-02 00:45:00,237.586,237.593,237.5,237.546,832000002.0
2007-02-02 01:00:00,237.561,237.617,237.524,237.567,767900000.0
2007-02-02 01:15:00,237.588,237.669,237.531,237.587,831200002.0
2007-02-02 01:30:00,237.645,237.652,237.533,237.566,733000001.0
2007-02-02 01:45:00,237.582,237.644,237.547,237.6,682499999.0
2007-02-02 02:00:00,237.569,237.569,237.37,237.407,772900000.0
2007-02-02 02:15:00,237.393,237.515,237.35,237.486,720299998.0
2007-02-02 02:30:00,237.512,237.598,237.447,237.598,625100000.0
2007-02-02 02:45:00,237.564,237.715,237.489,237.702,682500000.0
2007-02-02 03:00:00,237.683,237.683,237.457,237.52,849100001.0
2007-02-02 03:15:00,237.533,237.552,237.445,237.522,774999997.0
2007-02-02 03:30:00,237.491,237.553,237.449,237.451,780500000.0
2007-02-02 03:45:00,237.499,237.499,237.384,237.385,651899998.0
2007-02-02 04:00:00,237.431,237.459,237.371,237.426,834899999.0
2007-02-02 04:15:00,237.436,237.464,237.388,237.44,685700003.0
2007-02-02 04:30:00,237.417,237.492,237.351,237.378,716399999.0
2007-02-02 04:45:00,237.378,237.443,237.341,237.39,722199998.0
2007-02-02 05:00:00,237.385,237.465,237.341,237.447,713199998.0
2007-02-02 05:15:00,237.424,237.485,237.397,237.477,804099996.0
2007-02-02 05:30:00,237.488,237.529,237.399,237.482,676900002.0
2007-02-02 05:45:00,237.517,237.576,237.454,237.51,760400000.0
2007-02-02 06:00:00,237.496,237.516,237.428,237.481,732400001.0
2007-02-02 06:15:00,237.47,237.568,237.451,237.498,713800002.0
2007-02-02 06:30:00,237.538,237.599,237.441,237.489,820999998.0
2007-02-02 06:45:00,237.503,237.536,237.443,237.524,631499996.0
2007-02-02 07:00:00,237.524,237.545,237.368,237.51,682000000.0
2007-02-02 07:15:00,237.508,237.655,237.462,237.638,727200001.0
2007-02-02 07:30:00,237.638,237.658,237.579,237.602,745400006.0
2007-02-02 07:45:00,237.595,237.66,237.572,237.588,768199999.0
2007-02-02 08:00:00,237.589,237.604,237.498,237.548,725399997.0
2007-02-02 08:15:00,237.549,237.606,237.437,237.461,641700000.0
2007-02-02 08:30:00,237.458,237.555,237.386,237.512,869900003.0
2007-02-02 08:45:00,237.515,237.56,237.447,237.539,705700000.0
2007-02-02 09:00:00,237.533,237.645,237.51,237.51,652900001.0
2007-02-02 09:15:00,237.523,237.603,237.347,237.383,743799999.0
2007-02-02 09:30:00,237.388,237.43,237.286,237.394,701900000.0
2007-02-02 09:45:00,237.391,237.542,237.388,237.474,741400000.0
2007-02-02 10:00:00,237.447,237.473,237.342,237.378,716700000.0
2007-02-02 10:15:00,237.371,237.657,237.311,237.637,719800001.0
2007-02-02 10:30:00,237.621,237.852,237.548,237.574,811200003.0
2007-02-02 10:45:00,237.592,237.676,237.486,237.669,669399999.0
2007-02-02 11:00:00,237.678,237.787,237.641,237.7,686100005.0
2007-02-02 11:15:00,237.709,237.733,237.633,237.681,645399998.0
2007-02-02 11:30:00,237.68,237.749,237.662,237.717,701100001.0
2007-02-02 11:45:00,237.709,237.972,237.698,237.89,714000001.0
2007-02-02 12:00:00,237.917,237.941,237.781,237.866,894699998.0
2007-02-02 12:15:00,237.872,237.919,237.81,237.824,684199996.0
2007-02-02 12:30:00,237.824,237.876,237.777,237.843,768600002.0
2007-02-02 12:45:00,237.846,237.995,237.839,237.989,877800000.0
2007-02-02 13:00:00,237.985,238.124,237.978,238.069,668600002.0
2007-02-02 13:15:00,238.074,238.182,237.995,238.098,743800000.0
2007-02-02 13:30:00,238.094,238.171,238.036,238.121,687599999.0
2007-02-02 13:45:00,238.101,238.156,238.029,238.133,762100000.0
2007-02-02 14:00:00,238.147,238.301,238.14,238.258,713699998.0
2007-02-02 14:15:00,238.281,238.337,238.21,238.255,703300000.0
2007-02-02 14:30:00,238.246,238.329,238.202,238.321,824300000.0
2007-02-02 14:45:00,238.275,238.319,238.024,238.076,715599998.0
2007-02-02 15:00:00,238.076,238.302,238.033,238.302,788000000.0
2007-02-02 15:15:00,238.294,238.473,238.151,238.371,776500002.0
2007-02-02 15:30:00,238.393,238.398,238.055,238.28,631699997.0
2007-02-02 15:45:00,238.269,238.38,238.252,238.265,683300003.0
2007-02-02 16:00:00,238.235,238.423,238.16,238.392,645200000.0
2007-02-02 16:15:00,238.4,238.627,238.217,238.562,764300000.0
2007-02-02 16:30:00,238.541,238.643,238.453,238.539,837800000.0
2007-02-02 16:45:00,238.573,238.713,238.521,238.66,752600004.0
2007-02-02 17:00:00,238.658,238.77,238.416,238.416,644300001.0
2007-02-02 17:15:00,238.419,238.419,238.203,238.248,825400002.0
2007-02-02 17:30:00,238.232,238.465,238.23,238.426,661599999.0
2007-02-02 17:45:00,238.443,238.452,238.291,238.385,755399998.0
2007-02-02 18:00:00,238.413,238.552,238.365,238.4,8105500001.0
2007-02-02 18:15:00,238.391,238.394,238.17,238.213,7525200002.0
2007-02-02 18:30:00,238.215,238.331,238.027,238.036,4535299999.0
2007-02-02 18:45:00,238.035,238.055,237.905,237.927,3204799996.0
2007-02-02 19:00:00,237.917,237.998,237.772,237.97,2888000001.0
2007-02-02 19:15:00,237.977,238.161,237.93,238.105,3011499998.0
2007-02-02 19:30:00,238.11,238.142,238.03,238.058,3107900000.0
2007-02-02 19:45:00,238.06,238.175,237.976,238.114,2458000002.0
2007-02-02 20:00:00,238.125,238.183,238.038,238.129,2904400000.0
2007-02-02 20:15:00,238.121,238.175,238.029,238.105,3482599998.0
2007-02-02 20:30:00,238.127,238.162,238.052,238.16,3855399997.0
2007-02-02 20:45:00,238.165,238.165,237.999,238.01,3947000006.0
2007-02-02 21:00:00,238.013,238.09,237.976,238.035,2800200004.0
2007-02-02 21:15:00,238.037,238.16,238.016,238.137,2940399995.0
2007-02-02 21:30:00,238.122,238.203,238.088,238.125,1311800000.0
2007-02-02 21:45:00,238.119,238.21,238.052,238.171,1164899996.0
2007-02-02 22:00:00,238.153,238.16,238.072,238.107,1427099999.0
2007-02-02 22:15:00,238.133,238.152,238.058,238.119,1466499993.0
2007-02-02 22:30:00,238.125,238.174,238.005,238.041,1343099998.0
2007-02-02 22:45:00,238.061,238.122,237.993,238.049,1134500000.0
2007-02-02 23:00:00,238.057,238.195,238.057,238.095,700699998.0
2007-02-02 23:15:00,238.155,238.231,238.094,238.15,768600004.0
2007-02-02 23:30:00,238.177,238.194,238.068,238.146,769400000.0
2007-02-02 23:45:00,238.148,238.159,238.074,238.1,835000003.0
2007-02-05 00:00:00,238.035,238.076,237.944,237.977,840400002.0
2007-02-05 00:15:00,237.98,238.044,237.92,237.97,797900000.0
2007-02-05 00:30:00,237.968,238.082,237.926,238.06,741599999.0
2007-02-05 00:45:00,238.072,238.165,238.056,238.115,618800000.0
2007-02-05 01:00:00,238.116,238.129,237.904,237.918,750999999.0
2007-02-05 01:15:00,237.956,237.981,237.86,237.898,664400001.0
2007-02-05 01:30:00,237.903,237.904,237.776,237.859,680500000.0
2007-02-05 01:45:00,237.857,237.896,237.757,237.79,735800000.0
2007-02-05 02:00:00,237.786,237.841,237.727,237.841,691799998.0
2007-02-05 02:15:00,237.849,237.927,237.807,237.905,689299998.0
2007-02-05 02:30:00,237.915,237.953,237.827,237.919,703800000.0
2007-02-05 02:45:00,237.917,237.928,237.781,237.792,740299999.0
2007-02-05 03:00:00,237.784,237.787,237.269,237.284,656100003.0
2007-02-05 03:15:00,237.251,237.423,237.226,237.38,790900006.0
2007-02-05 03:30:00,237.361,237.419,237.213,237.285,704199999.0
2007-02-05 03:45:00,237.241,237.464,237.226,237.378,826400001.0
2007-02-05 04:00:00,237.373,237.523,237.363,237.497,825200001.0
2007-02-05 04:15:00,237.502,237.549,237.442,237.502,635700001.0
2007-02-05 04:30:00,237.49,237.553,237.369,237.408,711400000.0
2007-02-05 04:45:00,237.399,237.454,237.29,237.343,701800000.0
2007-02-05 05:00:00,237.344,237.368,237.18,237.236,866000000.0
2007-02-05 05:15:00,237.179,237.268,237.106,237.216,822000002.0
2007-02-05 05:30:00,237.231,237.349,237.192,237.318,720399999.0
2007-02-05 05:45:00,237.308,237.376,237.254,237.318,760700000.0
2007-02-05 06:00:00,237.326,237.393,237.246,237.352,740400002.0
2007-02-05 06:15:00,237.356,237.37,237.231,237.295,804500001.0
2007-02-05 06:30:00,237.273,237.427,237.239,237.297,808399996.0
2007-02-05 06:45:00,237.301,237.35,237.254,237.277,839100002.0
2007-02-05 07:00:00,237.284,237.316,237.242,237.255,734900003.0
2007-02-05 07:15:00,237.293,237.293,237.157,237.223,693199999.0
2007-02-05 07:30:00,237.215,237.236,237.136,237.178,740600001.0
2007-02-05 07:45:00,237.171,237.209,237.09,237.151,834499994.0
2007-02-05 08:00:00,237.122,237.198,237.024,237.157,700900002.0
2007-02-05 08:15:00,237.169,237.232,237.066,237.136,756400000.0
2007-02-05 08:30:00,237.132,237.365,237.054,237.336,783200001.0
2007-02-05 08:45:00,237.346,237.394,237.219,237.394,715399999.0
2007-02-05 09:00:00,237.402,237.408,237.218,237.239,705899999.0
2007-02-05 09:15:00,237.278,237.286,237.063,237.12,855100003.0
2007-02-05 09:30:00,237.153,237.207,236.985,237.178,793699999.0
2007-02-05 09:45:00,237.179,237.185,236.936,237.053,738999999.0
2007-02-05 10:00:00,237.069,237.22,237.069,237.165,807500006.0
2007-02-05 10:15:00,237.181,237.181,237.037,237.111,623900001.0
2007-02-05 10:30:00,237.119,237.214,237.051,237.141,719500003.0
2007-02-05 10:45:00,237.145,237.153,237.051,237.118,641399996.0
2007-02-05 11:00:00,237.144,237.179,236.87,236.87,658500000.0
2007-02-05 11:15:00,236.857,236.914,236.741,236.904,677500002.0
2007-02-05 11:30:00,236.857,236.883,236.614,236.64,762700004.0
2007-02-05 11:45:00,236.635,236.644,236.49,236.537,681100002.0
2007-02-05 12:00:00,236.609,236.667,236.515,236.515,687299999.0
2007-02-05 12:15:00,236.512,236.548,236.41,236.522,799799998.0
2007-02-05 12:30:00,236.534,236.545,236.465,236.483,796500000.0
2007-02-05 12:45:00,236.491,236.559,236.276,236.281,791600000.0
2007-02-05 13:00:00,236.28,236.39,236.132,236.285,882200003.0
2007-02-05 13:15:00,236.28,236.648,236.28,236.468,828100002.0
2007-02-05 13:30:00,236.461,236.48,236.235,236.245,757499998.0
2007-02-05 13:45:00,236.239,236.334,236.175,236.253,789699998.0
2007-02-05 14:00:00,236.242,236.273,236.108,236.127,773899999.0
2007-02-05 14:15:00,236.128,236.169,235.949,236.109,697299998.0
2007-02-05 14:30:00,236.089,236.179,236.015,236.119,686400001.0
2007-02-05 14:45:00,236.116,236.144,236.013,236.093,811599997.0
2007-02-05 15:00:00,236.079,236.079,235.844,235.844,713300001.0
2007-02-05 15:15:00,235.829,235.915,235.649,235.73,733899998.0
2007-02-05 15:30:00,235.732,235.895,235.678,235.817,722699998.0
2007-02-05 15:45:00,235.808,235.942,235.749,235.94,645999998.0
2007-02-05 16:00:00,235.93,235.992,235.806,235.816,601700000.0
2007-02-05 16:15:00,235.801,235.855,235.504,235.755,733700000.0
2007-02-05 16:30:00,235.747,235.764,235.542,235.598,897000000.0
2007-02-05 16:45:00,235.615,235.642,235.494,235.525,822800001.0
2007-02-05 17:00:00,235.48,235.683,235.448,235.586,731399997.0
2007-02-05 17:15:00,235.59,235.698,235.545,235.609,718100000.0
2007-02-05 17:30:00,235.617,235.709,235.603,235.643,618000003.0
2007-02-05 17:45:00,235.677,235.917,235.664,235.755,789399997.0
2007-02-05 18:00:00,235.762,236.002,235.711,235.875,7889700008.0
2007-02-05 18:15:00,235.893,235.935,235.804,235.895,7514500011.0
2007-02-05 18:30:00,235.911,236.027,235.813,235.878,4326600004.0
2007-02-05 18:45:00,235.903,235.968,235.795,235.826,2905200005.0
2007-02-05 19:00:00,235.812,235.909,235.661,235.83,2992000003.0
2007-02-05 19:15:00,235.846,235.884,235.743,235.878,3170400009.0
2007-02-05 19:30:00,235.873,235.926,235.728,235.728,3193599997.0
2007-02-05 19:45:00,235.749,235.799,235.669,235.705,2190700001.0
2007-02-05 20:00:00,235.72,235.764,235.527,235.533,2704699997.0
2007-02-05 20:15:00,235.582,235.642,235.532,235.633,3339800005.0
2007-02-05 20:30:00,235.634,235.647,235.506,235.585,3885400001.0
2007-02-05 20:45:00,235.572,235.67,235.521,235.624,3884300001.0
2007-02-05 21:00:00,235.639,235.704,235.579,235.641,3115200006.0
2007-02-05 21:15:00,235.642,235.727,235.618,235.685,3153200004.0
2007-02-05 21:30:00,235.687,235.861,235.67,235.804,1459899998.0
2007-02-05 21:45:00,235.811,235.91,235.747,235.753,1207599999.0
2007-02-05 22:00:00,235.728,235.823,235.694,235.77,1414399999.0
2007-02-05 22:15:00,235.773,235.891,235.73,235.845,1398000005.0
2007-02-05 22:30:00,235.851,235.933,235.801,235.907,1390700001.0
2007-02-05 22:45:00,235.892,235.971,235.838,235.918,1123100001.0
2007-02-05 23:00:00,235.915,235.936,235.789,235.809,781099997.0
2007-02-05 23:15:00,235.849,235.857,235.733,235.807,728100001.0
2007-02-05 23:30:00,235.797,235.889,235.785,235.836,741999998.0
2007-02-05 23:45:00,235.855,235.928,235.772,235.859,620799999.0
2007-02-06 00:00:00,235.882,235.925,235.782,235.882,816300001.0
2007-02-06 00:15:00,235.863,235.955,235.8,235.859,817699999.0
2007-02-06 00:30:00,235.87,235.929,235.772,235.807,657700002.0
2007-02-06 00:45:00,235.745,235.829,235.724,235.762,758500003.0
2007-02-06 01:00:00,235.797,235.797,235.619,235.666,757300002.0
2007-02-06 01:15:00,235.655,235.67,235.459,235.533,686299994.0
2007-02-06 01:30:00,235.553,235.633,235.367,235.434,673700001.0
2007-02-06 01:45:00,235.429,235.689,235.368,235.655,657800001.0
2007-02-06 02:00:00,235.649,235.677,235.502,235.547,642500000.0
2007-02-06 02:15:00,235.56,235.565,235.384,235.409,703099996.0
2007-02-06 02:30:00,235.412,235.522,235.357,235.467,710399998.0
2007-02-06 02:45:00,235.466,235.507,235.37,235.496,695899999.0
2007-02-06 03:00:00,235.485,235.627,235.437,235.522,778199999.0
2007-02-06 03:15:00,235.527,235.684,235.51,235.681,924699999.0
2007-02-06 03:30:00,235.659,235.682,235.543,235.577,752200000.0
2007-02-06 03:45:00,235.574,235.665,235.531,235.615,714799995.0
2007-02-06 04:00:00,235.597,235.717,235.558,235.717,680099998.0
2007-02-06 04:15:00,235.708,235.8,235.685,235.688,789299999.0
2007-02-06 04:30:00,235.695,235.733,235.639,235.702,682500004.0
2007-02-06 04:45:00,235.701,235.737,235.616,235.64,722600000.0
2007-02-06 05:00:00,235.665,235.715,235.595,235.648,722099998.0
2007-02-06 05:15:00,235.643,235.68,235.585,235.649,775600000.0
2007-02-06 05:30:00,235.678,235.758,235.64,235.693,641399998.0
2007-02-06 05:45:00,235.696,235.816,235.64,235.78,756200000.0
2007-02-06 06:00:00,235.782,235.841,235.743,235.755,719899999.0
2007-02-06 06:15:00,235.757,235.809,235.724,235.781,799600000.0
2007-02-06 06:30:00,235.759,235.832,235.748,235.799,615100000.0
2007-02-06 06:45:00,235.779,235.842,235.724,235.79,685900001.0
2007-02-06 07:00:00,235.774,235.835,235.723,235.793,690400000.0
2007-02-06 07:15:00,235.784,235.844,235.692,235.765,757299998.0
2007-02-06 07:30:00,235.756,235.769,235.634,235.727,797000001.0
2007-02-06 07:45:00,235.709,235.709,235.576,235.657,813700002.0
2007-02-06 08:00:00,235.667,235.807,235.641,235.807,808100001.0
2007-02-06 08:15:00,235.819,235.848,235.69,235.711,839500004.0
2007-02-06 08:30:00,235.719,235.846,235.695,235.744,786299999.0
2007-02-06 08:45:00,235.737,235.785,235.633,235.716,890100007.0
2007-02-06 09:00:00,235.719,236.123,235.712,235.975,792500001.0
2007-02-06 09:15:00,235.978,236.003,235.862,235.928,851599999.0
2007-02-06 09:30:00,235.944,236.085,235.934,236.028,676899998.0
2007-02-06 09:45:00,236.058,236.22,236.058,236.169,681000003.0
2007-02-06 10:00:00,236.17,236.372,236.131,236.212,773600000.0
2007-02-06 10:15:00,236.236,236.464,236.209,236.364,678200000.0
2007-02-06 10:30:00,236.359,236.533,236.357,236.477,810500001.0
2007-02-06 10:45:00,236.486,236.507,236.362,236.477,809199999.0
2007-02-06 11:00:00,236.478,236.478,236.226,236.272,578999999.0
2007-02-06 11:15:00,236.281,236.42,236.218,236.36,693799998.0
2007-02-06 11:30:00,236.352,236.375,236.292,236.367,867599997.0
2007-02-06 11:45:00,236.368,236.798,236.359,236.768,749000002.0
2007-02-06 12:00:00,236.774,236.855,236.59,236.748,849700001.0
2007-02-06 12:15:00,236.743,236.797,236.579,236.696,711900003.0
2007-02-06 12:30:00,236.693,236.725,236.521,236.547,768900000.0
2007-02-06 12:45:00,236.55,236.579,236.342,236.415,841600000.0
2007-02-06 13:00:00,236.4,236.542,236.391,236.53,756999999.0
2007-02-06 13:15:00,236.519,236.575,236.372,236.442,685699997.0
2007-02-06 13:30:00,236.427,236.63,236.379,236.494,682999998.0
2007-02-06 13:45:00,236.485,236.584,236.412,236.476,738799999.0
2007-02-06 14:00:00,236.464,236.596,236.454,236.596,659400002.0
2007-02-06 14:15:00,236.611,236.611,236.427,236.44,643100001.0
2007-02-06 14:30:00,236.423,236.487,236.324,236.407,740399997.0
2007-02-06 14:45:00,236.407,236.535,236.398,236.457,814999997.0
2007-02-06 15:00:00,236.434,236.577,236.246,236.492,692899999.0
2007-02-06 15:15:00,236.496,236.707,236.401,236.645,827500003.0
2007-02-06 15:30:00,236.652,236.708,236.576,236.708,708699996.0
2007-02-06 15:45:00,236.696,236.79,236.619,236.679,774999999.0
2007-02-06 16:00:00,236.613,236.706,236.568,236.673,680900000.0
2007-02-06 16:15:00,236.703,236.825,236.669,236.733,824800003.0
2007-02-06 16:30:00,236.71,236.801,236.696,236.746,766299999.0
2007-02-06 16:45:00,236.756,236.81,236.663,236.7,736100001.0
2007-02-06 17:00:00,236.709,236.721,236.619,236.68,747700000.0
2007-02-06 17:15:00,236.692,236.692,236.501,236.526,810900000.0
2007-02-06 17:30:00,236.508,236.884,236.435,236.884,861600003.0
2007-02-06 17:45:00,236.899,237.142,236.84,237.111,869700003.0
2007-02-06 18:00:00,237.141,237.272,237.071,237.119,7874500004.0
2007-02-06 18:15:00,237.13,237.156,237.011,237.088,8028799986.0
2007-02-06 18:30:00,237.085,237.164,237.022,237.032,4517800005.0
2007-02-06 18:45:00,237.035,237.052,236.914,236.965,2969199995.0
2007-02-06 19:00:00,236.966,236.997,236.831,236.927,2963500001.0
2007-02-06 19:15:00,236.93,236.974,236.848,236.885,3201500007.0
2007-02-06 19:30:00,236.876,236.934,236.795,236.845,3445300001.0
2007-02-06 19:45:00,236.873,237.028,236.849,236.91,2129999993.0
2007-02-06 20:00:00,236.92,236.948,236.646,236.646,2663000003.0
2007-02-06 20:15:00,236.646,236.847,236.618,236.79,3618400001.0
2007-02-06 20:30:00,236.784,236.819,236.572,236.67,4037199997.0
2007-02-06 20:45:00,236.677,236.717,236.531,236.575,3877500003.0
2007-02-06 21:00:00,236.58,236.766,236.564,236.709,3240500009.0
2007-02-06 21:15:00,236.716,236.749,236.623,236.703,3101400001.0
2007-02-06 21:30:00,236.697,236.734,236.632,236.649,1407399998.0
2007-02-06 21:45:00,236.649,236.666,236.52,236.573,1188999997.0
2007-02-06 22:00:00,236.558,236.619,236.509,236.595,1342199995.0
2007-02-06 22:15:00,236.608,236.762,236.608,236.698,1576700006.0
2007-02-06 22:30:00,236.725,236.728,236.585,236.683,1511100001.0
2007-02-06 22:45:00,236.689,236.75,236.64,236.655,1182200001.0
2007-02-06 23:00:00,236.638,236.735,236.621,236.666,901400000.0
2007-02-06 23:15:00,236.643,236.687,236.58,236.674,853000003.0
2007-02-06 23:30:00,236.679,236.693,236.542,236.588,759799999.0
2007-02-06 23:45:00,236.598,236.739,236.562,236.666,754299999.0
2007-02-07 00:00:00,236.689,236.742,236.619,236.72,669200002.0
2007-02-07 00:15:00,236.717,236.717,236.574,236.589,794699997.0
2007-02-07 00:30:00,236.568,236.636,236.53,236.625,691300000.0
2007-02-07 00:45:00,236.641,236.675,236.563,236.614,703200000.0
2007-02-07 01:00:00,236.6,236.653,236.484,236.582,758900002.0
2007-02-07 01:15:00,236.605,236.607,236.454,236.494,790000001.0
2007-02-07 01:30:00,236.501,236.604,236.473,236.532,646400001.0
2007-02-07 01:45:00,236.548,236.61,236.52,236.607,781300002.0
2007-02-07 02:00:00,236.575,236.713,236.519,236.709,679900000.0
2007-02-07 02:15:00,236.708,236.737,236.617,236.675,732500000.0
2007-02-07 02:30:00,236.676,236.72,236.578,236.637,814599998.0
2007-02-07 02:45:00,236.643,236.701,236.549,236.699,918299996.0
2007-02-07 03:00:00,236.666,236.683,236.526,236.59,789299999.0
2007-02-07 03:15:00,236.594,236.627,236.528,236.528,745499998.0
2007-02-07 03:30:00,236.544,236.547,236.378,236.533,771499998.0
2007-02-07 03:45:00,236.52,236.635,236.495,236.6,696699999.0
2007-02-07 04:00:00,236.577,236.72,236.51,236.7,819299998.0
2007-02-07 04:15:00,236.732,236.789,236.643,236.707,827000003.0
2007-02-07 04:30:00,236.692,236.75,236.614,236.726,744000000.0
2007-02-07 04:45:00,236.723,236.779,236.673,236.779,801900002.0
2007-02-07 05:00:00,236.771,236.797,236.695,236.774,809700002.0
2007-02-07 05:15:00,236.773,236.821,236.727,236.799,876600003.0
2007-02-07 05:30:00,236.815,236.837,236.766,236.81,782199998.0
2007-02-07 05:45:00,236.813,236.93,236.786,236.852,794699998.0
2007-02-07 06:00:00,236.867,236.867,236.753,236.839,690700002.0
2007-02-07 06:15:00,236.848,236.86,236.7,236.725,750299997.0
2007-02-07 06:30:00,236.721,236.747,236.627,236.705,737300002.0
2007-02-07 06:45:00,236.697,236.71,236.64,236.698,768200004.0
2007-02-07 07:00:00,236.704,236.842,236.628,236.785,731999999.0
2007-02-07 07:15:00,236.847,236.847,236.753,236.835,863300002.0
2007-02-07 07:30:00,236.822,236.862,236.774,236.838,687499999.0
2007-02-07 07:45:00,236.834,236.991,236.82,236.958,787700005.0
2007-02-07 08:00:00,236.987,237.285,236.987,237.243,687400002.0
2007-02-07 08:15:00,237.259,237.264,237.063,237.13,771100003.0
2007-02-07 08:30:00,237.108,237.261,237.108,237.159,805200002.0
2007-02-07 08:45:00,237.153,237.232,237.092,237.116,629000002.0
2007-02-07 09:00:00,237.111,237.181,237.042,237.111,633100000.0
2007-02-07 09:15:00,237.131,237.366,237.125,237.309,824400001.0
2007-02-07 09:30:00,237.317,237.437,237.291,237.403,712200001.0
2007-02-07 09:45:00,237.394,237.521,237.346,237.427,722900004.0
2007-02-07 10:00:00,237.43,237.444,237.239,237.251,585099998.0
2007-02-07 10:15:00,237.268,237.388,237.212,237.364,779699999.0
2007-02-07 10:30:00,237.374,237.43,237.325,237.398,811800005.0
2007-02-07 10:45:00,237.413,237.553,237.405,237.447,717400002.0
2007-02-07 11:00:00,237.449,237.449,237.312,237.42,629400000.0
2007-02-07 11:15:00,237.412,237.469,237.334,237.38,920400001.0
2007-02-07 11:30:00,237.362,237.398,237.235,237.325,848200001.0
2007-02-07 11:45:00,237.339,237.604,237.339,237.485,641100000.0
2007-02-07 12:00:00,237.498,237.653,237.474,237.544,763099998.0
2007-02-07 12:15:00,237.547,237.791,237.502,237.674,867300005.0
2007-02-07 12:30:00,237.66,237.843,237.66,237.77,791999999.0
2007-02-07 12:45:00,237.781,237.803,237.675,237.803,733400002.0
2007-02-07 13:00:00,237.813,237.929,237.782,237.782,724699998.0
2007-02-07 13:15:00,237.827,237.9,237.763,237.858,880300002.0
2007-02-07 13:30:00,237.869,237.887,237.74,237.865,821200003.0
2007-02-07 13:45:00,237.841,237.917,237.8,237.897,602699998.0
2007-02-07 14:00:00,237.905,237.943,237.847,237.915,758299995.0
2007-02-07 14:15:00,237.915,237.948,237.85,237.943,711299999.0
2007-02-07 14:30:00,237.917,237.93,237.765,237.8,883000007.0
2007-02-07 14:45:00,237.787,237.807,237.716,237.716,707700002.0
2007-02-07 15:00:00,237.746,237.936,237.712,237.936,706700002.0
2007-02-07 15:15:00,237.925,237.934,237.763,237.763,753900001.0
2007-02-07 15:30:00,237.748,237.968,237.723,237.881,636199996.0
2007-02-07 15:45:00,237.879,237.922,237.646,237.718,691599998.0
2007-02-07 16:00:00,237.712,237.744,237.618,237.63,783199997.0
2007-02-07 16:15:00,237.646,237.671,237.525,237.603,763900000.0
2007-02-07 16:30:00,237.562,237.628,237.362,237.589,887899997.0
2007-02-07 16:45:00,237.584,237.641,237.44,237.46,929699998.0
2007-02-07 17:00:00,237.468,237.771,237.463,237.73,842800001.0
2007-02-07 17:15:00,237.727,237.92,237.66,237.775,744400002.0
2007-02-07 17:30:00,237.771,237.797,237.666,237.677,741600000.0
2007-02-07 17:45:00,237.692,237.743,237.653,237.653,714500004.0
2007-02-07 18:00:00,237.673,237.735,237.5,237.593,8030099987.0
2007-02-07 18:15:00,237.607,237.632,237.476,237.53,7730899995.0
2007-02-07 18:30:00,237.529,237.586,237.451,237.501,4267999993.0
2007-02-07 18:45:00,237.502,237.684,237.498,237.654,3193700004.0
2007-02-07 19:00:00,237.647,237.76,237.647,237.724,2725500001.0
2007-02-07 19:15:00,237.726,237.831,237.707,237.792,3261100001.0
2007-02-07 19:30:00,237.782,237.912,237.726,237.895,3275200000.0
2007-02-07 19:45:00,237.897,237.966,237.862,237.894,2354099998.0
2007-02-07 20:00:00,237.918,237.959,237.823,237.829,2836200005.0
2007-02-07 20:15:00,237.828,237.883,237.701,237.735,3496999996.0
2007-02-07 20:30:00,237.741,237.785,237.695,237.785,3836800002.0
2007-02-07 20:45:00,237.792,237.84,237.708,237.804,3950100006.0
2007-02-07 21:00:00,237.813,237.856,237.784,237.82,3234200004.0
2007-02-07 21:15:00,237.819,237.876,237.767,237.863,2976500000.0
2007-02-07 21:30:00,237.814,237.835,237.635,237.71,1281200002.0
2007-02-07 21:45:00,237.717,237.727,237.534,237.583,1304599995.0
2007-02-07 22:00:00,237.572,237.635,237.489,237.581,1496599995.0
2007-02-07 22:15:00,237.571,237.638,237.523,237.582,1396700001.0
2007-02-07 22:30:00,237.596,237.636,237.529,237.598,1422500002.0
2007-02-07 22:45:00,237.617,237.655,237.543,237.558,1083500001.0
2007-02-07 23:00:00,237.564,237.666,237.564,237.652,730199997.0
2007-02-07 23:15:00,237.681,237.812,237.638,237.746,816600001.0
2007-02-07 23:30:00,237.774,237.797,237.685,237.685,780200005.0
2007-02-07 23:45:00,237.73,237.805,237.678,237.774,692500000.0
2007-02-08 00:00:00,237.775,237.775,237.545,237.572,750600001.0
2007-02-08 00:15:00,237.578,237.667,237.529,237.655,758900002.0
2007-02-08 00:30:00,237.636,237.685,237.59,237.605,624299998.0
2007-02-08 00:45:00,237.591,237.67,237.565,237.584,675599998.0
2007-02-08 01:00:00,237.593,237.652,237.501,237.631,748399998.0
2007-02-08 01:15:00,237.66,237.76,237.618,237.703,758600003.0
2007-02-08 01:30:00,237.705,237.8,237.698,237.781,697299996.0
2007-02-08 01:45:00,237.774,237.819,237.648,237.695,664299998.0
2007-02-08 02:00:00,237.69,237.826,237.683,237.777,773400001.0
2007-02-08 02:15:00,237.763,237.895,237.703,237.851,833499999.0
2007-02-08 02:30:00,237.819,237.841,237.701,237.75,591200001.0
2007-02-08 02:45:00,237.736,237.809,237.71,237.787,800000002.0
2007-02-08 03:00:00,237.764,237.89,237.738,237.884,741200000.0
2007-02-08 03:15:00,237.877,237.877,237.721,237.804,736300001.0
2007-02-08 03:30:00,237.804,237.917,237.802,237.915,866400000.0
2007-02-08 03:45:00,237.922,237.928,237.718,237.855,776300000.0
2007-02-08 04:00:00,237.856,237.886,237.78,237.835,923300002.0
2007-02-08 04:15:00,237.825,238.119,237.794,238.06,757700000.0
2007-02-08 04:30:00,238.081,238.163,238.023,238.11,679799997.0
2007-02-08 04:45:00,238.102,238.239,238.054,238.182,747399998.0
2007-02-08 05:00:00,238.161,238.212,238.106,238.206,864500000.0
2007-02-08 05:15:00,238.182,238.368,238.15,238.329,771899998.0
2007-02-08 05:30:00,238.35,238.35,238.186,238.227,804300002.0
2007-02-08 05:45:00,238.243,238.279,238.19,238.238,795699999.0
2007-02-08 06:00:00,238.221,238.28,238.146,238.2,833800005.0
2007-02-08 06:15:00,238.221,238.234,238.102,238.174,994699998.0
2007-02-08 06:30:00,238.183,238.29,238.148,238.191,781499999.0
2007-02-08 06:45:00,238.18,238.277,238.156,238.247,708000001.0
2007-02-08 07:00:00,238.274,238.318,238.179,238.205,817099999.0
2007-02-08 07:15:00,238.195,238.209,238.085,238.145,780200000.0
2007-02-08 07:30:00,238.14,238.305,238.111,238.231,731700002.0
2007-02-08 07:45:00,238.229,238.264,238.149,238.264,841900005.0
2007-02-08 08:00:00,238.254,238.296,238.128,238.172,699599995.0
2007-02-08 08:15:00,238.171,238.289,238.125,238.266,812400002.0
2007-02-08 08:30:00,238.254,238.415,238.188,238.415,817699998.0
2007-02-08 08:45:00,238.412,238.745,238.369,238.6,675000000.0
2007-02-08 09:00:00,238.579,238.64,238.455,238.62,647399999.0
2007-02-08 09:15:00,238.633,238.704,238.547,238.566,781800001.0
2007-02-08 09:30:00,238.554,238.596,238.324,238.361,792899997.0
2007-02-08 09:45:00,238.362,238.462,238.273,238.442,730499999.0
2007-02-08 10:00:00,238.487,238.609,238.423,238.441,810500002.0
2007-02-08 10:15:00,238.431,238.47,238.29,238.437,763700002.0
2007-02-08 10:30:00,238.441,238.489,238.307,238.362,773299999.0
2007-02-08 10:45:00,238.372,238.433,238.297,238.403,866300001.0
2007-02-08 11:00:00,238.422,238.422,238.278,238.336,667800001.0
2007-02-08 11:15:00,238.328,238.35,238.121,238.248,635199998.0
2007-02-08 11:30:00,238.253,238.271,238.032,238.1,774499996.0
2007-02-08 11:45:00,238.089,238.324,238.089,238.3,691899999.0
2007-02-08 12:00:00,238.303,238.532,238.273,238.524,752700000.0
2007-02-08 12:15:00,238.511,238.595,238.474,238.576,714600003.0
2007-02-08 12:30:00,238.565,238.634,238.459,238.573,760700002.0
2007-02-08 12:45:00,238.568,238.607,238.489,238.565,731199999.0
2007-02-08 13:00:00,238.568,238.623,238.457,238.526,898700002.0
2007-02-08 13:15:00,238.511,238.554,238.426,238.55,724200000.0
2007-02-08 13:30:00,238.53,238.63,238.474,238.616,919700002.0
2007-02-08 13:45:00,238.607,238.842,238.507,238.507,781100003.0
2007-02-08 14:00:00,238.498,238.512,238.029,238.116,735400000.0
2007-02-08 14:15:00,238.114,238.114,237.775,237.999,720000002.0
2007-02-08 14:30:00,237.959,238.019,237.87,237.887,791500002.0
2007-02-08 14:45:00,237.909,237.942,237.808,237.865,769000003.0
2007-02-08 15:00:00,237.869,237.869,237.583,237.753,715899998.0
2007-02-08 15:15:00,237.741,237.741,237.547,237.638,689899999.0
2007-02-08 15:30:00,237.623,237.792,237.545,237.732,776700005.0
2007-02-08 15:45:00,237.734,237.759,237.391,237.412,774200000.0
2007-02-08 16:00:00,237.386,237.615,237.386,237.535,653500002.0
2007-02-08 16:15:00,237.551,237.565,237.358,237.507,567299998.0
2007-02-08 16:30:00,237.496,237.546,237.448,237.517,817800000.0
2007-02-08 16:45:00,237.512,237.555,237.44,237.446,724899999.0
2007-02-08 17:00:00,237.423,237.494,237.107,237.153,870100001.0
2007-02-08 17:15:00,237.179,237.214,237.093,237.11,823899999.0
2007-02-08 17:30:00,237.12,237.202,237.038,237.095,635800001.0
2007-02-08 17:45:00,237.101,237.233,237.09,237.195,719100001.0
2007-02-08 18:00:00,237.218,237.266,237.133,237.166,7939399995.0
2007-02-08 18:15:00,237.194,237.273,237.061,237.141,7483299997.0
2007-02-08 18:30:00,237.157,237.179,237.026,237.128,4943200004.0
2007-02-08 18:45:00,237.122,237.357,237.082,237.334,3105500000.0
2007-02-08 19:00:00,237.314,237.323,237.082,237.115,2972299999.0
2007-02-08 19:15:00,237.103,237.191,237.068,237.16,2833299997.0
2007-02-08 19:30:00,237.138,237.159,237.016,237.136,3235700004.0
2007-02-08 19:45:00,237.125,237.165,237.059,237.101,2348600001.0
2007-02-08 20:00:00,237.139,237.173,237.024,237.083,2711800001.0
2007-02-08 20:15:00,237.076,237.111,236.993,237.057,3465100007.0
2007-02-08 20:30:00,237.082,237.115,236.964,237.002,3972600009.0
2007-02-08 20:45:00,237.025,237.095,236.959,237.036,3869399998.0
2007-02-08 21:00:00,237.038,237.086,236.906,236.942,3065300000.0
2007-02-08 21:15:00,236.98,237.019,236.902,236.991,2701299997.0
2007-02-08 21:30:00,236.991,237.05,236.921,237.026,1460599998.0
2007-02-08 21:45:00,237.032,237.04,236.906,236.931,1172200005.0
2007-02-08 22:00:00,236.933,237.033,236.892,236.997,1429299999.0
2007-02-08 22:15:00,236.998,237.024,236.926,236.993,1396000001.0
2007-02-08 22:30:00,237.025,237.072,236.968,237.026,1651000006.0
2007-02-08 22:45:00,237.041,237.066,236.931,237.011,954900001.0
2007-02-08 23:00:00,237.014,237.026,236.882,236.882,823500003.0
2007-02-08 23:15:00,236.972,236.981,236.902,236.96,677399998.0
2007-02-08 23:30:00,236.966,237.084,236.949,237.05,693600001.0
2007-02-08 23:45:00,237.035,237.097,236.964,237.059,879399995.0
2007-02-09 00:00:00,237.029,237.139,237.002,237.033,703700001.0
2007-02-09 00:15:00,237.025,237.065,236.967,236.972,911299997.0
2007-02-09 00:30:00,236.966,237.05,236.902,237.04,685500001.0
2007-02-09 00:45:00,237.044,237.22,236.976,237.209,764599999.0
2007-02-09 01:00:00,237.223,237.279,237.178,237.247,731399999.0
2007-02-09 01:15:00,237.267,237.329,237.206,237.329,760100002.0
2007-02-09 01:30:00,237.328,237.357,237.274,237.294,729600000.0
2007-02-09 01:45:00,237.327,237.373,237.213,237.213,839900000.0
2007-02-09 02:00:00,237.23,237.23,237.04,237.134,655000001.0
2007-02-09 02:15:00,237.124,237.27,237.064,237.213,725400000.0
2007-02-09 02:30:00,237.226,237.272,237.18,237.262,775099998.0
2007-02-09 02:45:00,237.244,237.335,237.15,237.259,761200003.0
2007-02-09 03:00:00,237.231,237.31,237.088,237.31,757000000.0
2007-02-09 03:15:00,237.315,237.605,237.271,237.595,631999998.0
2007-02-09 03:30:00,237.58,237.668,237.461,237.648,782999999.0
2007-02-09 03:45:00,237.62,237.635,237.517,237.635,808400001.0
2007-02-09 04:00:00,237.632,237.662,237.567,237.58,713500000.0
2007-02-09 04:15:00,237.579,237.665,237.563,237.611,733900002.0
2007-02-09 04:30:00,237.614,237.697,237.593,237.642,805600001.0
2007-02-09 04:45:00,237.698,237.71,237.609,237.628,738300000.0
2007-02-09 05:00:00,237.631,237.655,237.409,237.55,810500002.0
2007-02-09 05:15:00,237.551,237.565,237.429,237.543,723700004.0
2007-02-09 05:30:00,237.557,237.567,237.451,237.54,750600002.0
2007-02-09 05:45:00,237.541,237.582,237.437,237.556,811299998.0
2007-02-09 06:00:00,237.553,237.709,237.514,237.619,730500002.0
2007-02-09 06:15:00,237.626,237.694,237.547,237.592,777899995.0
2007-02-09 06:30:00,237.586,237.691,237.549,237.625,800600000.0
2007-02-09 06:45:00,237.612,237.69,237.57,237.69,777700003.0
2007-02-09 07:00:00,237.689,237.706,237.559,237.61,856699994.0
2007-02-09 07:15:00,237.605,237.684,237.565,237.659,741500002.0
2007-02-09 07:30:00,237.643,237.692,237.612,237.641,640400000.0
2007-02-09 07:45:00,237.674,237.774,237.659,237.72,808300001.0
2007-02-09 08:00:00,237.755,237.86,237.713,237.759,601899999.0
2007-02-09 08:15:00,237.748,237.806,237.717,237.765,641100001.0
2007-02-09 08:30:00,237.762,237.81,237.702,237.764,783399999.0
2007-02-09 08:45:00,237.736,237.819,237.713,237.752,728299999.0
2007-02-09 09:00:00,237.739,237.813,237.687,237.758,723400002.0
2007-02-09 09:15:00,237.754,237.77,237.401,237.401,690399997.0
2007-02-09 09:30:00,237.372,237.372,236.657,236.665,780100000.0
2007-02-09 09:45:00,236.604,236.614,236.244,236.567,779500001.0
2007-02-09 10:00:00,236.555,236.62,236.365,236.593,702200003.0
2007-02-09 10:15:00,236.613,236.938,236.598,236.821,726099999.0
2007-02-09 10:30:00,236.815,236.818,236.537,236.576,915300002.0
2007-02-09 10:45:00,236.594,236.861,236.568,236.732,692000004.0
2007-02-09 11:00:00,236.746,237.001,236.598,236.994,689500002.0
2007-02-09 11:15:00,236.988,236.999,236.631,236.683,757100000.0
2007-02-09 11:30:00,236.614,236.739,236.321,236.497,802700002.0
2007-02-09 11:45:00,236.496,236.535,236.343,236.476,864600002.0
2007-02-09 12:00:00,236.501,236.555,236.427,236.493,700800000.0
2007-02-09 12:15:00,236.503,236.539,236.375,236.5,868999998.0
2007-02-09 12:30:00,236.491,236.715,236.436,236.693,886299999.0
2007-02-09 12:45:00,236.685,236.909,236.669,236.885,766600005.0
2007-02-09 13:00:00,236.863,236.923,236.599,236.6,774399997.0
2007-02-09 13:15:00,236.593,236.67,236.545,236.669,824200002.0
2007-02-09 13:30:00,236.65,237.025,236.629,236.997,761300000.0
2007-02-09 13:45:00,236.975,236.975,236.714,236.793,609400002.0
2007-02-09 14:00:00,236.767,236.791,236.577,236.692,772000002.0
2007-02-09 14:15:00,236.717,236.717,236.496,236.664,769299998.0
2007-02-09 14:30:00,236.647,236.714,236.616,236.657,734200000.0
2007-02-09 14:45:00,236.645,236.814,236.507,236.552,805899999.0
2007-02-09 15:00:00,236.558,236.679,236.499,236.679,623300001.0
2007-02-09 15:15:00,236.677,236.703,236.491,236.523,612700001.0
2007-02-09 15:30:00,236.543,236.651,236.525,236.562,870899999.0
2007-02-09 15:45:00,236.56,236.602,236.497,236.557,782700000.0
2007-02-09 16:00:00,236.559,236.778,236.559,236.776,668999999.0
2007-02-09 16:15:00,236.8,236.842,236.693,236.805,723599999.0
2007-02-09 16:30:00,236.776,236.864,236.737,236.831,887500002.0
2007-02-09 16:45:00,236.826,236.915,236.697,236.915,821799999.0
2007-02-09 17:00:00,236.949,237.015,236.896,236.994,668699999.0
2007-02-09 17:15:00,236.987,237.179,236.938,237.018,782600000.0
2007-02-09 17:30:00,237.008,237.048,236.878,236.995,855000000.0
2007-02-09 17:45:00,236.999,237.162,236.933,237.089,755100001.0
2007-02-09 18:00:00,237.095,237.098,236.937,237.028,7615399994.0
2007-02-09 18:15:00,237.049,237.151,237.018,237.044,7447000002.0
2007-02-09 18:30:00,237.063,237.21,237.033,237.101,4580700003.0
2007-02-09 18:45:00,237.1,237.226,237.076,237.175,2887800005.0
2007-02-09 19:00:00,237.159,237.163,237.014,237.069,3045900006.0
2007-02-09 19:15:00,237.083,237.161,236.915,237.131,3154200000.0
2007-02-09 19:30:00,237.128,237.201,237.052,237.1,3346399999.0
2007-02-09 19:45:00,237.118,237.196,237.098,237.165,2373800000.0
2007-02-09 20:00:00,237.171,237.208,237.109,237.184,2982100001.0
2007-02-09 20:15:00,237.198,237.244,237.093,237.164,3629200004.0
2007-02-09 20:30:00,237.159,237.328,237.125,237.2,3960899995.0
2007-02-09 20:45:00,237.219,237.247,237.085,237.209,3704000011.0
2007-02-09 21:00:00,237.229,237.229,237.105,237.16,2941400002.0
2007-02-09 21:15:00,237.166,237.286,237.145,237.213,2974199998.0
2007-02-09 21:30:00,237.199,237.224,237.108,237.222,1330200005.0
2007-02-09 21:45:00,237.219,237.242,237.14,237.196,1111599998.0
2007-02-09 22:00:00,237.175,237.269,237.162,237.187,1498300002.0
2007-02-09 22:15:00,237.215,237.247,237.12,237.224,1459900003.0
2007-02-09 22:30:00,237.196,237.306,237.12,237.275,1494200002.0
2007-02-09 22:45:00,237.266,237.3,237.154,237.241,1156299999.0
2007-02-09 23:00:00,237.292,237.366,237.205,237.205,659999999.0
2007-02-09 23:15:00,237.247,237.298,237.144,237.148,846100002.0
2007-02-09 23:30:00,237.197,237.262,237.108,237.195,809500002.0
2007-02-09 23:45:00,237.177,237.3,237.133,237.181,957600001.0
2007-02-12 00:00:00,237.215,237.658,237.197,237.658,840900000.0
2007-02-12 00:15:00,237.608,238.376,237.608,238.367,752500001.0
2007-02-12 00:30:00,238.323,238.596,238.037,238.037,668600000.0
2007-02-12 00:45:00,237.97,238.205,237.914,238.182,820500000.0
2007-02-12 01:00:00,238.217,238.217,238.01,238.041,829800002.0
2007-02-12 01:15:00,238.068,238.217,238.049,238.153,806400000.0
2007-02-12 01:30:00,238.126,238.173,238.012,238.053,676399999.0
2007-02-12 01:45:00,238.034,238.138,237.957,238.012,643400000.0
2007-02-12 02:00:00,238.015,238.148,237.908,238.015,782700003.0
2007-02-12 02:15:00,238.045,238.166,237.989,237.993,777600002.0
2007-02-12 02:30:00,238.029,238.121,237.915,238.113,707599999.0
2007-02-12 02:45:00,238.103,238.203,238.025,238.059,889600000.0
2007-02-12 03:00:00,238.067,238.094,237.959,238.043,766100001.0
2007-02-12 03:15:00,238.042,238.065,237.948,237.99,737099999.0
2007-02-12 03:30:00,237.944,238.04,237.865,238.026,690299998.0
2007-02-12 03:45:00,238.015,238.071,237.84,238.057,673000000.0
2007-02-12 04:00:00,238.045,238.07,237.931,237.959,900000003.0
2007-02-12 04:15:00,237.98,238.041,237.887,237.998,753500001.0
2007-02-12 04:30:00,238.005,238.067,237.923,237.97,767300002.0
2007-02-12 04:45:00,237.943,238.069,237.934,238.05,948100004.0
2007-02-12 05:00:00,238.01,238.126,237.984,238.126,650000002.0
2007-02-12 05:15:00,238.138,238.147,238.051,238.13,818399998.0
2007-02-12 05:30:00,238.141,238.197,238.077,238.121,614999999.0
2007-02-12 05:45:00,238.092,238.174,238.063,238.124,855099995.0
2007-02-12 06:00:00,238.118,238.194,238.084,238.15,723600001.0
2007-02-12 06:15:00,238.147,238.214,238.076,238.152,736600001.0
2007-02-12 06:30:00,238.101,238.18,238.04,238.09,716300000.0
2007-02-12 06:45:00,238.12,238.171,238.065,238.125,766499998.0
2007-02-12 07:00:00,238.145,238.189,238.078,238.132,713000001.0
2007-02-12 07:15:00,238.131,238.163,238.044,238.13,672400001.0
2007-02-12 07:30:00,238.101,238.209,238.084,238.101,795499997.0
2007-02-12 07:45:00,238.118,238.216,238.05,238.161,818499998.0
2007-02-12 08:00:00,238.16,238.342,238.145,238.237,769199999.0
2007-02-12 08:15:00,238.259,238.355,238.146,238.195,772600000.0
2007-02-12 08:30:00,238.198,238.207,238.067,238.127,758499999.0
2007-02-12 08:45:00,238.162,238.458,238.138,238.422,710800002.0
2007-02-12 09:00:00,238.442,238.485,238.284,238.302,811999999.0
2007-02-12 09:15:00,238.272,238.325,238.135,238.208,858199998.0
2007-02-12 09:30:00,238.22,238.245,238.098,238.191,749900000.0
2007-02-12 09:45:00,238.212,238.266,237.876,237.898,807900005.0
2007-02-12 10:00:00,237.906,237.96,237.506,237.629,675899999.0
2007-02-12 10:15:00,237.603,237.656,237.372,237.512,761899998.0
2007-02-12 10:30:00,237.522,237.611,237.382,237.611,868699998.0
2007-02-12 10:45:00,237.642,237.812,237.555,237.758,834400000.0
2007-02-12 11:00:00,237.798,237.829,237.676,237.767,702999999.0
2007-02-12 11:15:00,237.758,237.86,237.635,237.696,674900000.0
2007-02-12 11:30:00,237.715,237.728,237.412,237.599,799400002.0
2007-02-12 11:45:00,237.612,237.635,237.405,237.426,803300002.0
2007-02-12 12:00:00,237.482,237.522,237.31,237.311,907900000.0
2007-02-12 12:15:00,237.303,237.348,237.019,237.124,775100002.0
2007-02-12 12:30:00,237.11,237.199,237.028,237.144,752500001.0
2007-02-12 12:45:00,237.157,237.162,237.005,237.121,801500001.0
2007-02-12 13:00:00,237.085,237.32,237.061,237.255,854500002.0
2007-02-12 13:15:00,237.225,237.281,237.029,237.272,752400001.0
2007-02-12 13:30:00,237.259,237.495,237.166,237.457,772400002.0
2007-02-12 13:45:00,237.433,237.491,237.351,237.405,664199998.0
2007-02-12 14:00:00,237.393,237.413,237.125,237.173,786500002.0
2007-02-12 14:15:00,237.193,237.414,237.144,237.414,728099996.0
2007-02-12 14:30:00,237.396,237.464,237.279,237.34,629199999.0
2007-02-12 14:45:00,237.323,237.451,237.304,237.407,743299999.0
2007-02-12 15:00:00,237.41,237.411,237.184,237.225,751399997.0
2007-02-12 15:15:00,237.228,237.318,237.042,237.042,744299998.0
2007-02-12 15:30:00,237.046,237.061,236.802,236.805,695800000.0
2007-02-12 15:45:00,236.793,236.843,236.647,236.666,666299999.0
2007-02-12 16:00:00,236.662,236.79,236.656,236.782,713700006.0
2007-02-12 16:15:00,236.794,236.927,236.776,236.915,787000001.0
2007-02-12 16:30:00,236.898,236.941,236.842,236.842,732500000.0
2007-02-12 16:45:00,236.862,237.045,236.801,237.045,871900000.0
2007-02-12 17:00:00,237.055,237.172,236.948,237.115,705500000.0
2007-02-12 17:15:00,237.128,237.225,237.057,237.2,644899998.0
2007-02-12 17:30:00,237.181,237.235,237.076,237.132,738500001.0
2007-02-12 17:45:00,237.148,237.248,237.088,237.195,696100000.0
2007-02-12 18:00:00,237.205,237.266,237.115,237.167,7908000009.0
2007-02-12 18:15:00,237.18,237.209,237.038,237.098,7497400008.0
2007-02-12 18:30:00,237.107,237.111,236.991,237.101,4541400002.0
2007-02-12 18:45:00,237.103,237.134,237.034,237.102,3149399999.0
2007-02-12 19:00:00,237.09,237.16,237.052,237.07,2790999996.0
2007-02-12 19:15:00,237.079,237.16,237.028,237.055,2957000001.0
2007-02-12 19:30:00,237.05,237.092,236.961,237.002,3241300004.0
2007-02-12 19:45:00,237.01,237.027,236.943,237.003,2354300002.0
2007-02-12 20:00:00,237.01,237.123,237.003,237.059,2805300001.0
2007-02-12 20:15:00,237.047,237.131,236.998,237.084,3601400000.0
2007-02-12 20:30:00,237.083,237.127,237.025,237.084,3984300005.0
2007-02-12 20:45:00,237.058,237.131,237.027,237.072,4019100005.0
2007-02-12 21:00:00,237.067,237.11,236.998,237.068,2796100005.0
2007-02-12 21:15:00,237.057,237.089,236.984,237.033,2801299997.0
2007-02-12 21:30:00,237.04,237.064,236.947,237.017,1397900000.0
2007-02-12 21:45:00,237.021,237.369,237.018,237.299,1210200000.0
2007-02-12 22:00:00,237.292,237.34,237.213,237.263,1367499998.0
2007-02-12 22:15:00,237.246,237.346,237.215,237.31,1499699999.0
2007-02-12 22:30:00,237.206,237.384,237.204,237.34,1400300004.0
2007-02-12 22:45:00,237.331,237.428,237.303,237.407,1106300002.0
2007-02-12 23:00:00,237.416,237.489,237.388,237.455,748899997.0
2007-02-12 23:15:00,237.475,237.503,237.404,237.446,791499999.0
2007-02-12 23:30:00,237.467,237.483,237.387,237.408,691800000.0
2007-02-12 23:45:00,237.433,237.478,237.371,237.409,641400000.0
2007-02-13 00:00:00,237.39,237.455,237.279,237.326,796300001.0
2007-02-13 00:15:00,237.34,237.448,237.249,237.29,885100001.0
2007-02-13 00:30:00,237.268,237.311,237.1,237.113,575799998.0
2007-02-13 00:45:00,237.123,237.166,237.054,237.117,729999999.0
2007-02-13 01:00:00,237.136,237.147,236.988,237.051,784800000.0
2007-02-13 01:15:00,237.068,237.154,237.006,237.105,682699999.0
2007-02-13 01:30:00,237.098,237.167,237.034,237.13,645999998.0
2007-02-13 01:45:00,237.115,237.116,237.016,237.085,805899999.0
2007-02-13 02:00:00,237.081,237.116,236.865,236.929,712200001.0
2007-02-13 02:15:00,236.972,237.049,236.893,237.029,728499999.0
2007-02-13 02:30:00,236.99,237.066,236.972,237.038,905600000.0
2007-02-13 02:45:00,237.007,237.049,236.937,236.985,851100002.0
2007-02-13 03:00:00,236.973,237.061,236.86,236.914,767099998.0
2007-02-13 03:15:00,236.908,237.075,236.865,236.957,709500003.0
2007-02-13 03:30:00,236.928,236.928,236.684,236.719,846700004.0
2007-02-13 03:45:00,236.716,236.79,236.547,236.548,749800000.0
2007-02-13 04:00:00,236.542,236.643,236.495,236.548,780699999.0
2007-02-13 04:15:00,236.555,236.651,236.432,236.593,717200001.0
2007-02-13 04:30:00,236.601,236.668,236.504,236.624,822499998.0
2007-02-13 04:45:00,236.601,236.687,236.521,236.673,870299999.0
2007-02-13 05:00:00,236.678,236.734,236.585,236.704,801400000.0
2007-02-13 05:15:00,236.687,236.723,236.616,236.65,844000000.0
2007-02-13 05:30:00,236.594,236.652,236.502,236.547,756699998.0
2007-02-13 05:45:00,236.567,236.629,236.504,236.563,798900001.0
2007-02-13 06:00:00,236.561,236.728,236.526,236.634,791600000.0
2007-02-13 06:15:00,236.611,236.636,236.41,236.504,811400001.0
2007-02-13 06:30:00,236.508,236.582,236.412,236.526,778600001.0
2007-02-13 06:45:00,236.527,236.614,236.493,236.581,867500005.0
2007-02-13 07:00:00,236.568,236.708,236.504,236.673,730499999.0
2007-02-13 07:15:00,236.673,236.792,236.643,236.71,709399999.0
2007-02-13 07:30:00,236.702,236.723,236.635,236.676,800399999.0
2007-02-13 07:45:00,236.672,236.706,236.579,236.628,778100003.0
2007-02-13 08:00:00,236.612,236.718,236.559,236.708,665400001.0
2007-02-13 08:15:00,236.691,236.816,236.68,236.806,691700000.0
2007-02-13 08:30:00,236.816,236.834,236.681,236.733,663400002.0
2007-02-13 08:45:00,236.725,236.725,236.507,236.634,657600001.0
2007-02-13 09:00:00,236.63,236.69,236.424,236.548,619299999.0
2007-02-13 09:15:00,236.554,236.811,236.554,236.735,745000000.0
2007-02-13 09:30:00,236.725,236.756,236.634,236.699,809700003.0
2007-02-13 09:45:00,236.709,237.029,236.645,237.029,714700002.0
2007-02-13 10:00:00,237.074,237.247,236.998,237.095,735099995.0
2007-02-13 10:15:00,237.099,237.102,236.755,236.759,760100000.0
2007-02-13 10:30:00,236.764,236.854,236.727,236.842,844699997.0
2007-02-13 10:45:00,236.86,236.867,236.73,236.803,688800001.0
2007-02-13 11:00:00,236.768,236.831,236.71,236.802,788399997.0
2007-02-13 11:15:00,236.783,236.907,236.744,236.843,798300003.0
2007-02-13 11:30:00,236.752,236.752,235.76,235.78,720300003.0
2007-02-13 11:45:00,235.782,235.842,235.58,235.757,712700000.0
2007-02-13 12:00:00,235.777,235.825,235.439,235.442,796599998.0
2007-02-13 12:15:00,235.455,235.648,235.418,235.605,672399998.0
2007-02-13 12:30:00,235.577,235.7,235.531,235.68,779500001.0
2007-02-13 12:45:00,235.676,235.686,235.517,235.537,869499999.0
2007-02-13 13:00:00,235.529,235.583,235.455,235.478,884799998.0
2007-02-13 13:15:00,235.474,235.602,235.456,235.579,663700000.0
2007-02-13 13:30:00,235.573,235.724,235.538,235.65,735900000.0
2007-02-13 13:45:00,235.635,235.697,235.542,235.672,591100002.0
2007-02-13 14:00:00,235.669,235.768,235.601,235.602,803499999.0
2007-02-13 14:15:00,235.601,235.677,235.514,235.595,865299996.0
2007-02-13 14:30:00,235.564,235.644,235.459,235.555,666499996.0
2007-02-13 14:45:00,235.553,235.569,235.406,235.472,618900000.0
2007-02-13 15:00:00,235.47,235.73,235.47,235.73,677300001.0
2007-02-13 15:15:00,235.76,235.833,235.602,235.754,726800004.0
2007-02-13 15:30:00,235.696,235.854,235.5,235.745,691200002.0
2007-02-13 15:45:00,235.74,235.833,235.688,235.724,775299998.0
2007-02-13 16:00:00,235.709,235.765,235.592,235.684,610900003.0
2007-02-13 16:15:00,235.701,235.729,235.604,235.647,743399999.0
2007-02-13 16:30:00,235.627,235.693,235.566,235.671,825200001.0
2007-02-13 16:45:00,235.668,235.752,235.633,235.738,987000002.0
2007-02-13 17:00:00,235.742,235.837,235.663,235.808,726400001.0
2007-02-13 17:15:00,235.813,235.83,235.714,235.752,663300001.0
2007-02-13 17:30:00,235.737,235.741,235.553,235.606,687100001.0
2007-02-13 17:45:00,235.593,235.628,235.521,235.607,773800003.0
2007-02-13 18:00:00,235.632,235.695,235.521,235.661,7594100002.0
2007-02-13 18:15:00,235.662,235.681,235.515,235.635,7402900001.0
2007-02-13 18:30:00,235.645,235.808,235.629,235.667,4537400011.0
2007-02-13 18:45:00,235.665,235.754,235.609,235.704,3263700007.0
2007-02-13 19:00:00,235.7,235.847,235.667,235.842,2846300000.0
2007-02-13 19:15:00,235.848,235.868,235.759,235.759,3225300004.0
2007-02-13 19:30:00,235.79,235.947,235.725,235.916,3265500008.0
2007-02-13 19:45:00,235.902,235.923,235.797,235.866,2500999996.0
2007-02-13 20:00:00,235.857,235.901,235.726,235.739,2787399996.0
2007-02-13 20:15:00,235.739,235.747,235.611,235.69,3376300001.0
2007-02-13 20:30:00,235.71,235.738,235.615,235.693,4352900004.0
2007-02-13 20:45:00,235.7,235.708,235.608,235.692,3794100004.0
2007-02-13 21:00:00,235.675,235.765,235.605,235.734,3188799998.0
2007-02-13 21:15:00,235.745,235.856,235.684,235.848,2975599998.0
2007-02-13 21:30:00,235.843,235.92,235.742,235.862,1455300000.0
2007-02-13 21:45:00,235.878,235.892,235.74,235.751,1197200001.0
2007-02-13 22:00:00,235.735,235.794,235.697,235.762,1475100000.0
2007-02-13 22:15:00,235.735,235.821,235.708,235.746,1435599995.0
2007-02-13 22:30:00,235.77,235.819,235.699,235.786,1284200006.0
2007-02-13 22:45:00,235.808,235.906,235.769,235.87,1262300001.0
2007-02-13 23:00:00,235.87,235.888,235.792,235.845,790600002.0
2007-02-13 23:15:00,235.868,235.9,235.783,235.821,789100002.0
2007-02-13 23:30:00,235.821,235.883,235.774,235.876,801800002.0
2007-02-13 23:45:00,235.875,235.941,235.825,235.853,697000003.0
2007-02-14 00:00:00,235.852,235.894,235.691,235.735,804799997.0
2007-02-14 00:15:00,235.728,235.816,235.687,235.747,723600000.0
2007-02-14 00:30:00,235.758,235.811,235.725,235.793,706999998.0
2007-02-14 00:45:00,235.772,235.845,235.722,235.845,734200000.0
2007-02-14 01:00:00,235.893,236.085,235.872,236.043,673199999.0
2007-02-14 01:15:00,236.058,236.17,236.004,236.035,869500001.0
2007-02-14 01:30:00,236.012,236.063,235.867,236.052,752800001.0
2007-02-14 01:45:00,236.037,236.043,235.873,235.92,858200001.0
2007-02-14 02:00:00,235.932,236.109,235.894,236.095,724799999.0
2007-02-14 02:15:00,236.107,236.201,236.059,236.123,809000003.0
2007-02-14 02:30:00,236.125,236.197,236.082,236.197,772500002.0
2007-02-14 02:45:00,236.186,236.207,235.947,235.965,697500002.0
2007-02-14 03:00:00,235.947,235.988,235.696,235.717,663500000.0
2007-02-14 03:15:00,235.731,235.796,235.652,235.666,753500001.0
2007-02-14 03:30:00,235.649,235.79,235.627,235.785,814099996.0
2007-02-14 03:45:00,235.804,235.831,235.674,235.755,792299994.0
2007-02-14 04:00:00,235.759,235.811,235.705,235.805,829600002.0
2007-02-14 04:15:00,235.798,235.912,235.783,235.875,839899998.0
2007-02-14 04:30:00,235.889,235.891,235.755,235.827,589500002.0
2007-02-14 04:45:00,235.829,235.866,235.805,235.848,712000003.0
2007-02-14 05:00:00,235.865,235.885,235.761,235.766,800900000.0
2007-02-14 05:15:00,235.774,235.79,235.706,235.765,807900000.0
2007-02-14 05:30:00,235.79,235.85,235.713,235.833,807100000.0
2007-02-14 05:45:00,235.835,236.033,235.812,236.014,845500000.0
2007-02-14 06:00:00,236.021,236.159,236.015,236.138,782799999.0
2007-02-14 06:15:00,236.155,236.193,236.037,236.186,755699996.0
2007-02-14 06:30:00,236.182,236.218,235.937,235.94,637300000.0
2007-02-14 06:45:00,235.944,235.974,235.852,235.884,869699998.0
2007-02-14 07:00:00,235.87,236.029,235.855,236.029,710800000.0
2007-02-14 07:15:00,236.025,236.118,235.982,236.076,819500002.0
2007-02-14 07:30:00,236.072,236.104,235.958,236.007,657199998.0
2007-02-14 07:45:00,236.014,236.137,235.973,236.077,806700002.0
2007-02-14 08:00:00,236.08,236.151,235.969,236.06,641499999.0
2007-02-14 08:15:00,236.109,236.125,236.015,236.088,719999997.0
2007-02-14 08:30:00,236.079,236.201,236.042,236.088,762100006.0
2007-02-14 08:45:00,236.098,236.16,236.055,236.147,760500000.0
2007-02-14 09:00:00,236.149,236.273,236.08,236.195,774500003.0
2007-02-14 09:15:00,236.213,236.22,235.979,235.997,749100003.0
2007-02-14 09:30:00,236.02,236.22,236.009,236.212,816400000.0
2007-02-14 09:45:00,236.222,236.474,236.083,236.429,755200003.0
2007-02-14 10:00:00,236.467,236.598,236.387,236.552,781900001.0
2007-02-14 10:15:00,236.552,236.594,236.392,236.435,742500000.0
2007-02-14 10:30:00,236.447,236.66,236.347,236.57,842999999.0
2007-02-14 10:45:00,236.581,236.636,236.379,236.407,849200002.0
2007-02-14 11:00:00,236.44,236.475,236.096,236.184,691399998.0
2007-02-14 11:15:00,236.177,236.259,235.915,236.106,728700000.0
2007-02-14 11:30:00,236.103,236.346,236.034,236.189,764800000.0
2007-02-14 11:45:00,236.18,236.288,236.11,236.131,812800002.0
2007-02-14 12:00:00,236.162,236.186,236.099,236.173,806000001.0
2007-02-14 12:15:00,236.16,236.183,236.075,236.14,678600000.0
2007-02-14 12:30:00,236.1,236.595,235.79,236.575,757000001.0
2007-02-14 12:45:00,236.595,236.69,236.492,236.663,693299998.0
2007-02-14 13:00:00,236.659,236.812,236.569,236.68,784000001.0
2007-02-14 13:15:00,236.672,236.698,236.544,236.614,778600002.0
2007-02-14 13:30:00,236.594,236.751,236.572,236.644,688700002.0
2007-02-14 13:45:00,236.634,236.76,236.548,236.69,757400002.0
2007-02-14 14:00:00,236.679,236.722,236.599,236.638,690500002.0
2007-02-14 14:15:00,236.688,236.782,236.645,236.731,744899999.0
2007-02-14 14:30:00,236.72,236.942,236.697,236.942,814200001.0
2007-02-14 14:45:00,236.942,236.986,236.849,236.884,681200001.0
2007-02-14 15:00:00,236.878,236.885,236.803,236.86,699199996.0
2007-02-14 15:15:00,236.86,236.96,236.82,236.955,697800001.0
2007-02-14 15:30:00,236.86,237.023,236.767,236.785,761699999.0
2007-02-14 15:45:00,236.77,236.965,236.77,236.896,766100000.0
2007-02-14 16:00:00,236.913,236.956,236.766,236.787,628999998.0
2007-02-14 16:15:00,236.767,236.965,236.767,236.965,842200007.0
2007-02-14 16:30:00,236.952,237.0,236.824,236.827,794599998.0
2007-02-14 16:45:00,236.817,237.116,236.798,237.116,1012700003.0
2007-02-14 17:00:00,237.145,237.183,236.857,237.015,745699998.0
2007-02-14 17:15:00,237.002,237.027,236.82,236.94,709600000.0
2007-02-14 17:30:00,236.937,236.962,236.766,236.837,755300002.0
2007-02-14 17:45:00,236.82,236.907,236.757,236.769,803200001.0
2007-02-14 18:00:00,236.782,237.01,236.782,236.897,7775900001.0
2007-02-14 18:15:00,236.909,237.139,236.902,236.956,7630600013.0
2007-02-14 18:30:00,236.961,237.017,236.889,236.977,4735900002.0
2007-02-14 18:45:00,236.976,237.094,236.952,237.053,3148800003.0
2007-02-14 19:00:00,237.041,237.142,236.989,237.064,2841299994.0
2007-02-14 19:15:00,237.075,237.123,237.023,237.083,2973399992.0
2007-02-14 19:30:00,237.078,237.099,236.922,237.001,3125400006.0
2007-02-14 19:45:00,236.985,237.079,236.883,236.93,2591500011.0
2007-02-14 20:00:00,236.939,237.008,236.906,236.912,2614600000.0
2007-02-14 20:15:00,236.958,236.97,236.841,236.902,3642100005.0
2007-02-14 20:30:00,236.905,236.958,236.79,236.828,4251799997.0
2007-02-14 20:45:00,236.862,236.906,236.792,236.84,3835100001.0
2007-02-14 21:00:00,236.849,236.959,236.839,236.908,2976200001.0
2007-02-14 21:15:00,236.899,236.958,236.838,236.949,3014600006.0
2007-02-14 21:30:00,236.938,236.962,236.826,236.874,1521799998.0
2007-02-14 21:45:00,236.885,236.92,236.798,236.916,1111400002.0
2007-02-14 22:00:00,236.908,236.969,236.871,236.957,1519699998.0
2007-02-14 22:15:00,236.948,236.974,236.84,236.9,1531500000.0
2007-02-14 22:30:00,236.861,236.919,236.837,236.853,1299200003.0
2007-02-14 22:45:00,236.887,236.922,236.808,236.894,1115100003.0
2007-02-14 23:00:00,236.905,236.98,236.857,236.961,725400000.0
2007-02-14 23:15:00,236.921,236.979,236.866,236.965,790400000.0
2007-02-14 23:30:00,236.985,237.059,236.963,236.983,708900003.0
2007-02-14 23:45:00,237.036,237.085,236.932,237.065,730800002.0
2007-02-15 00:00:00,237.035,237.035,236.749,236.923,830699997.0
2007-02-15 00:15:00,236.89,237.007,236.737,237.001,671200000.0
2007-02-15 00:30:00,236.999,237.058,236.943,237.009,648300001.0
2007-02-15 00:45:00,237.0,237.04,236.928,236.948,644499998.0
2007-02-15 01:00:00,236.972,237.004,236.882,236.955,767600000.0
2007-02-15 01:15:00,236.987,237.043,236.909,237.034,704799999.0
2007-02-15 01:30:00,237.033,237.06,236.928,237.035,862300002.0
2007-02-15 01:45:00,237.015,237.022,236.032,236.303,648199999.0
2007-02-15 02:00:00,236.323,236.347,235.804,235.804,937200001.0
2007-02-15 02:15:00,235.807,236.118,235.807,236.036,726100000.0
2007-02-15 02:30:00,236.017,236.044,235.843,235.862,733099998.0
2007-02-15 02:45:00,235.854,235.952,235.829,235.878,733399999.0
2007-02-15 03:00:00,235.86,235.885,235.69,235.703,751800002.0
2007-02-15 03:15:00,235.687,235.703,235.272,235.609,780199996.0
2007-02-15 03:30:00,235.593,235.596,235.305,235.495,819799998.0
2007-02-15 03:45:00,235.515,235.612,235.486,235.551,587999999.0
2007-02-15 04:00:00,235.535,235.555,235.423,235.47,759199999.0
2007-02-15 04:15:00,235.473,235.711,235.433,235.664,632900003.0
2007-02-15 04:30:00,235.664,235.844,235.572,235.652,735900001.0
2007-02-15 04:45:00,235.659,235.786,235.629,235.73,733700000.0
2007-02-15 05:00:00,235.747,235.846,235.711,235.796,797299998.0
2007-02-15 05:15:00,235.795,235.862,235.747,235.765,793899997.0
2007-02-15 05:30:00,235.77,235.841,235.695,235.751,726299999.0
2007-02-15 05:45:00,235.762,235.829,235.717,235.77,766000000.0
2007-02-15 06:00:00,235.772,235.826,235.708,235.725,645499998.0
2007-02-15 06:15:00,235.705,235.779,235.657,235.758,831900002.0
2007-02-15 06:30:00,235.725,235.846,235.715,235.768,858200004.0
2007-02-15 06:45:00,235.745,235.881,235.73,235.87,777899997.0
2007-02-15 07:00:00,235.864,235.941,235.783,235.934,778399999.0
2007-02-15 07:15:00,235.933,235.998,235.82,235.828,615599999.0
2007-02-15 07:30:00,235.806,235.835,235.665,235.719,822900003.0
2007-02-15 07:45:00,235.699,235.738,235.604,235.722,933300000.0
2007-02-15 08:00:00,235.742,235.819,235.694,235.804,771199999.0
2007-02-15 08:15:00,235.778,235.847,235.718,235.813,714499998.0
2007-02-15 08:30:00,235.807,235.861,235.727,235.78,777700002.0
2007-02-15 08:45:00,235.776,235.894,235.734,235.859,793800001.0
2007-02-15 09:00:00,235.859,235.866,235.556,235.556,711800000.0
2007-02-15 09:15:00,235.544,235.726,235.517,235.656,727099997.0
2007-02-15 09:30:00,235.666,235.693,235.471,235.537,682700000.0
2007-02-15 09:45:00,235.524,235.672,235.429,235.662,844600004.0
2007-02-15 10:00:00,235.683,235.718,235.436,235.578,559899999.0
2007-02-15 10:15:00,235.589,235.762,235.51,235.762,825700003.0
2007-02-15 10:30:00,235.769,236.032,235.706,236.01,915800002.0
2007-02-15 10:45:00,236.01,236.331,235.952,236.105,758999997.0
2007-02-15 11:00:00,236.125,236.335,236.055,236.259,714800002.0
2007-02-15 11:15:00,236.268,236.389,236.195,236.224,786599998.0
2007-02-15 11:30:00,236.136,236.136,235.353,235.383,788100002.0
2007-02-15 11:45:00,235.397,235.591,235.337,235.401,666000001.0
2007-02-15 12:00:00,235.422,235.477,235.154,235.383,828399999.0
2007-02-15 12:15:00,235.377,235.389,235.108,235.274,773100002.0
2007-02-15 12:30:00,235.248,235.309,235.114,235.138,843800001.0
2007-02-15 12:45:00,235.155,235.155,234.94,235.023,774200001.0
2007-02-15 13:00:00,235.022,235.05,234.953,234.983,817200000.0
2007-02-15 13:15:00,234.992,235.116,234.977,235.012,741400001.0
2007-02-15 13:30:00,235.008,235.091,234.86,235.086,796100005.0
2007-02-15 13:45:00,235.069,235.15,235.028,235.079,809099999.0
2007-02-15 14:00:00,235.073,235.096,234.869,234.905,671699998.0
2007-02-15 14:15:00,234.905,234.971,234.789,234.956,801200004.0
2007-02-15 14:30:00,234.931,235.044,234.885,234.994,724200000.0
2007-02-15 14:45:00,235.032,235.075,234.946,235.036,713800000.0
2007-02-15 15:00:00,235.031,235.066,234.968,235.066,714900001.0
2007-02-15 15:15:00,235.044,235.194,234.995,235.011,781000000.0
2007-02-15 15:30:00,234.958,235.121,234.856,235.019,810400002.0
2007-02-15 15:45:00,235.002,235.026,234.817,234.817,755899999.0
2007-02-15 16:00:00,234.897,235.169,234.835,235.102,606100001.0
2007-02-15 16:15:00,235.075,235.155,234.953,234.953,780800000.0
2007-02-15 16:30:00,234.926,234.987,234.844,234.906,905600002.0
2007-02-15 16:45:00,234.904,234.934,234.766,234.806,967999999.0
2007-02-15 17:00:00,234.745,234.745,234.528,234.572,754700002.0
2007-02-15 17:15:00,234.584,234.592,234.3,234.304,749699996.0
2007-02-15 17:30:00,234.291,234.294,233.688,233.688,810799998.0
2007-02-15 17:45:00,233.657,233.802,233.425,233.425,757100001.0
2007-02-15 18:00:00,233.425,233.445,233.164,233.257,8269799999.0
2007-02-15 18:15:00,233.251,233.268,233.07,233.153,7852700005.0
2007-02-15 18:30:00,233.174,233.34,233.167,233.312,4682000005.0
2007-02-15 18:45:00,233.315,233.528,233.212,233.298,3054399998.0
2007-02-15 19:00:00,233.263,233.392,233.215,233.298,2805100000.0
2007-02-15 19:15:00,233.306,233.43,233.223,233.244,3001699995.0
2007-02-15 19:30:00,233.252,233.425,233.228,233.387,3112299998.0
2007-02-15 19:45:00,233.386,233.411,233.245,233.295,2304200002.0
2007-02-15 20:00:00,233.316,233.433,233.282,233.31,2997499995.0
2007-02-15 20:15:00,233.312,233.315,233.145,233.207,3514799999.0
2007-02-15 20:30:00,233.207,233.231,233.131,233.211,3907599998.0
2007-02-15 20:45:00,233.215,233.32,233.159,233.218,3883999995.0
2007-02-15 21:00:00,233.212,233.342,233.167,233.337,2935799997.0
2007-02-15 21:15:00,233.338,233.423,233.273,233.347,3023499994.0
2007-02-15 21:30:00,233.356,233.451,233.286,233.352,1291100002.0
2007-02-15 21:45:00,233.36,233.382,233.2,233.2,1285600005.0
2007-02-15 22:00:00,233.192,233.279,233.038,233.075,1390799998.0
2007-02-15 22:15:00,233.076,233.141,233.043,233.083,1592699997.0
2007-02-15 22:30:00,233.087,233.112,232.9,232.92,1575600001.0
2007-02-15 22:45:00,232.917,232.959,232.731,232.743,1163100001.0
2007-02-15 23:00:00,232.787,232.8,232.692,232.757,731000003.0
2007-02-15 23:15:00,232.756,232.785,232.628,232.633,777700001.0
2007-02-15 23:30:00,232.647,232.681,232.52,232.543,858800004.0
2007-02-15 23:45:00,232.558,232.703,232.455,232.652,729299999.0
2007-02-16 00:00:00,232.655,232.774,232.582,232.754,631599999.0
2007-02-16 00:15:00,232.743,232.848,232.685,232.837,873300002.0
2007-02-16 00:30:00,232.825,232.858,232.598,232.631,744700001.0
2007-02-16 00:45:00,232.576,232.621,232.451,232.512,822699998.0
2007-02-16 01:00:00,232.555,232.663,232.535,232.651,787500005.0
2007-02-16 01:15:00,232.655,232.758,232.597,232.745,758899997.0
2007-02-16 01:30:00,232.736,232.83,232.689,232.821,746600000.0
2007-02-16 01:45:00,232.826,232.956,232.826,232.955,670299999.0
2007-02-16 02:00:00,232.95,233.108,232.949,233.048,720199998.0
2007-02-16 02:15:00,233.07,233.247,233.036,233.241,746399999.0
2007-02-16 02:30:00,233.243,233.357,233.188,233.239,849799998.0
2007-02-16 02:45:00,233.225,233.257,233.147,233.237,838500004.0
2007-02-16 03:00:00,233.24,233.305,233.166,233.167,616799998.0
2007-02-16 03:15:00,233.178,233.215,232.948,232.948,728399998.0
2007-02-16 03:30:00,232.913,232.992,232.797,232.927,782399997.0
2007-02-16 03:45:00,232.911,233.111,232.906,233.089,650600000.0
2007-02-16 04:00:00,233.055,233.166,233.015,233.063,733300000.0
2007-02-16 04:15:00,233.072,233.072,232.959,233.017,775100000.0
2007-02-16 04:30:00,233.036,233.172,232.99,233.126,743700001.0
2007-02-16 04:45:00,233.117,233.129,232.974,233.02,686499999.0
2007-02-16 05:00:00,233.024,233.029,232.93,233.005,759800000.0
2007-02-16 05:15:00,233.001,233.036,232.945,233.013,741600002.0
2007-02-16 05:30:00,233.027,233.054,232.981,233.028,691300001.0
2007-02-16 05:45:00,233.037,233.048,232.926,232.974,870399998.0
2007-02-16 06:00:00,232.99,233.105,232.956,233.104,738400000.0
2007-02-16 06:15:00,233.115,233.144,233.044,233.14,804299999.0
2007-02-16 06:30:00,233.108,233.369,233.108,233.368,592000002.0
2007-02-16 06:45:00,233.379,233.452,233.232,233.251,822499999.0
2007-02-16 07:00:00,233.256,233.398,233.211,233.226,747500001.0
2007-02-16 07:15:00,233.208,233.214,233.112,233.152,785699997.0
2007-02-16 07:30:00,233.159,233.229,233.089,233.163,746000001.0
2007-02-16 07:45:00,233.119,233.151,233.018,233.12,854000002.0
2007-02-16 08:00:00,233.135,233.17,232.924,232.998,609199999.0
2007-02-16 08:15:00,233.021,233.121,233.012,233.121,743900001.0
2007-02-16 08:30:00,233.109,233.163,233.037,233.048,839800005.0
2007-02-16 08:45:00,233.027,233.139,232.946,232.946,673200002.0
2007-02-16 09:00:00,232.909,232.997,232.907,232.95,763600001.0
2007-02-16 09:15:00,232.972,233.276,232.972,233.147,767700000.0
2007-02-16 09:30:00,233.132,233.211,233.042,233.082,664200001.0
2007-02-16 09:45:00,233.089,233.128,233.001,233.004,686999998.0
2007-02-16 10:00:00,232.985,232.994,232.531,232.641,656000002.0
2007-02-16 10:15:00,232.645,232.735,232.561,232.574,780699997.0
2007-02-16 10:30:00,232.578,232.65,232.426,232.647,883700001.0
2007-02-16 10:45:00,232.658,232.873,232.635,232.764,765099998.0
2007-02-16 11:00:00,232.78,232.909,232.78,232.849,532999999.0
2007-02-16 11:15:00,232.85,232.975,232.755,232.755,728400000.0
2007-02-16 11:30:00,232.774,232.827,232.633,232.772,773899998.0
2007-02-16 11:45:00,232.762,232.811,232.662,232.662,737300001.0
2007-02-16 12:00:00,232.649,232.835,232.609,232.83,792800000.0
2007-02-16 12:15:00,232.836,232.849,232.583,232.62,760899999.0
2007-02-16 12:30:00,232.617,232.676,232.515,232.615,739900003.0
2007-02-16 12:45:00,232.614,232.623,232.466,232.592,749800002.0
2007-02-16 13:00:00,232.592,232.616,232.41,232.52,735799999.0
2007-02-16 13:15:00,232.497,232.536,232.399,232.485,878900002.0
2007-02-16 13:30:00,232.472,232.536,232.301,232.393,741800002.0
2007-02-16 13:45:00,232.369,232.381,232.187,232.287,719800002.0
2007-02-16 14:00:00,232.282,232.564,232.252,232.527,727000000.0
2007-02-16 14:15:00,232.557,232.651,232.529,232.615,662500002.0
2007-02-16 14:30:00,232.604,232.618,232.464,232.513,593999999.0
2007-02-16 14:45:00,232.5,232.526,232.344,232.392,672500001.0
2007-02-16 15:00:00,232.383,232.391,232.159,232.159,781800000.0
2007-02-16 15:15:00,232.15,232.357,232.136,232.227,685199999.0
2007-02-16 15:30:00,232.21,232.267,232.154,232.184,702899999.0
2007-02-16 15:45:00,232.205,232.539,232.205,232.343,755200003.0
2007-02-16 16:00:00,232.329,232.488,232.31,232.467,630100002.0
2007-02-16 16:15:00,232.498,232.569,232.394,232.56,635300002.0
2007-02-16 16:30:00,232.536,232.65,232.481,232.65,903200002.0
2007-02-16 16:45:00,232.646,232.763,232.439,232.439,755299999.0
2007-02-16 17:00:00,232.49,232.648,232.479,232.621,686699998.0
2007-02-16 17:15:00,232.625,232.775,232.552,232.723,709100001.0
2007-02-16 17:30:00,232.709,232.765,232.492,232.572,757999998.0
2007-02-16 17:45:00,232.578,232.781,232.556,232.596,754700000.0
2007-02-16 18:00:00,232.606,232.645,232.451,232.58,8065700017.0
2007-02-16 18:15:00,232.582,232.638,232.508,232.584,8042600007.0
2007-02-16 18:30:00,232.59,232.673,232.505,232.587,4386999995.0
2007-02-16 18:45:00,232.589,232.618,232.407,232.453,3068500004.0
2007-02-16 19:00:00,232.455,232.566,232.396,232.561,2879000003.0
2007-02-16 19:15:00,232.564,232.689,232.548,232.656,2840200002.0
2007-02-16 19:30:00,232.637,232.743,232.621,232.637,3314200001.0
2007-02-16 19:45:00,232.615,232.668,232.523,232.535,2378400003.0
2007-02-16 20:00:00,232.536,232.616,232.496,232.56,2539700002.0
2007-02-16 20:15:00,232.559,232.627,232.496,232.551,3338000004.0
2007-02-16 20:30:00,232.54,232.644,232.495,232.627,4213600005.0
2007-02-16 20:45:00,232.627,232.679,232.533,232.646,4105900000.0
2007-02-16 21:00:00,232.655,232.71,232.589,232.679,2891499998.0
2007-02-16 21:15:00,232.684,232.699,232.52,232.535,2905700005.0
2007-02-16 21:30:00,232.524,232.583,232.473,232.52,1338899999.0
2007-02-16 21:45:00,232.507,232.584,232.457,232.548,1203500000.0
2007-02-16 22:00:00,232.538,232.6,232.458,232.49,1415100001.0
2007-02-16 22:15:00,232.533,232.6,232.469,232.52,1497800003.0
2007-02-16 22:30:00,232.528,232.7,232.43,232.688,1368900001.0
2007-02-16 22:45:00,232.671,232.703,232.583,232.69,1035200001.0
2007-02-16 23:00:00,232.684,232.79,232.642,232.79,676099999.0
2007-02-16 23:15:00,232.769,232.818,232.654,232.661,861300004.0
2007-02-16 23:30:00,232.664,232.766,232.576,232.73,657399997.0
2007-02-16 23:45:00,232.766,232.839,232.614,232.839,594100001.0
2007-02-19 00:00:00,232.857,233.397,232.831,233.383,723600000.0
2007-02-19 00:15:00,233.402,233.402,232.848,233.203,787200002.0
2007-02-19 00:30:00,233.217,233.235,233.13,233.141,591500001.0
2007-02-19 00:45:00,233.151,233.155,233.055,233.068,761999999.0
2007-02-19 01:00:00,233.084,233.178,232.979,233.124,830700000.0
2007-02-19 01:15:00,233.135,233.152,233.043,233.063,868000001.0
2007-02-19 01:30:00,233.116,233.18,233.106,233.152,743999998.0
2007-02-19 01:45:00,233.144,233.159,232.965,233.024,708500000.0
2007-02-19 02:00:00,233.012,233.094,232.975,233.067,714299999.0
2007-02-19 02:15:00,233.045,233.534,232.992,233.499,747200002.0
2007-02-19 02:30:00,233.515,233.515,233.237,233.262,704399997.0
2007-02-19 02:45:00,233.245,233.248,233.043,233.153,744700000.0
2007-02-19 03:00:00,233.161,233.26,233.111,233.118,714700002.0
2007-02-19 03:15:00,233.122,233.161,233.057,233.142,674200000.0
2007-02-19 03:30:00,233.141,233.218,233.119,233.196,750999999.0
2007-02-19 03:45:00,233.17,233.249,233.15,233.231,856100002.0
2007-02-19 04:00:00,233.213,233.299,233.15,233.159,789700001.0
2007-02-19 04:15:00,233.167,233.293,233.129,233.265,637099997.0
2007-02-19 04:30:00,233.268,233.384,233.2,233.201,740100000.0
2007-02-19 04:45:00,233.193,233.452,233.19,233.449,776100002.0
2007-02-19 05:00:00,233.467,233.469,233.349,233.396,867500001.0
2007-02-19 05:15:00,233.398,233.495,233.366,233.371,819100003.0
2007-02-19 05:30:00,233.361,233.402,233.223,233.258,693900000.0
2007-02-19 05:45:00,233.26,233.337,233.236,233.293,688199999.0
2007-02-19 06:00:00,233.305,233.373,233.261,233.306,806000002.0
2007-02-19 06:15:00,233.315,233.416,233.288,233.368,808999996.0
2007-02-19 06:30:00,233.346,233.447,233.315,233.33,755600001.0
2007-02-19 06:45:00,233.337,233.439,233.313,233.418,768199999.0
2007-02-19 07:00:00,233.408,233.431,233.314,233.333,773700001.0
2007-02-19 07:15:00,233.354,233.438,233.304,233.39,642199998.0
2007-02-19 07:30:00,233.394,233.484,233.35,233.412,742199998.0
2007-02-19 07:45:00,233.405,233.546,233.292,233.377,862200003.0
2007-02-19 08:00:00,233.387,233.406,233.298,233.384,665600000.0
2007-02-19 08:15:00,233.394,233.475,233.316,233.405,671500003.0
2007-02-19 08:30:00,233.399,233.414,233.336,233.392,824900002.0
2007-02-19 08:45:00,233.381,233.413,233.236,233.267,703100004.0
2007-02-19 09:00:00,233.257,233.285,233.179,233.227,705099999.0
2007-02-19 09:15:00,233.254,233.313,233.126,233.159,801600001.0
2007-02-19 09:30:00,233.144,233.302,233.116,233.21,693800000.0
2007-02-19 09:45:00,233.2,233.368,233.171,233.315,765500002.0
2007-02-19 10:00:00,233.319,233.351,233.152,233.244,615599997.0
2007-02-19 10:15:00,233.253,233.336,233.227,233.312,677699999.0
2007-02-19 10:30:00,233.355,233.514,233.31,233.332,746300000.0
2007-02-19 10:45:00,233.382,233.387,233.226,233.355,760500001.0
2007-02-19 11:00:00,233.345,233.461,233.292,233.374,652200000.0
2007-02-19 11:15:00,233.356,233.373,233.314,233.351,676300001.0
2007-02-19 11:30:00,233.343,233.436,233.32,233.35,795500002.0
2007-02-19 11:45:00,233.37,233.616,233.37,233.57,764699996.0
2007-02-19 12:00:00,233.581,233.584,233.34,233.379,818899998.0
2007-02-19 12:15:00,233.361,233.393,232.29,232.316,713299999.0
2007-02-19 12:30:00,232.312,232.708,232.146,232.572,734800001.0
2007-02-19 12:45:00,232.561,232.687,232.537,232.61,834699997.0
2007-02-19 13:00:00,232.602,232.746,232.602,232.7,716000002.0
2007-02-19 13:15:00,232.707,232.731,232.635,232.677,735999999.0
2007-02-19 13:30:00,232.694,232.747,232.668,232.709,744900000.0
2007-02-19 13:45:00,232.686,232.71,232.603,232.636,653900000.0
2007-02-19 14:00:00,232.628,232.666,232.518,232.563,796000001.0
2007-02-19 14:15:00,232.579,232.579,232.306,232.333,794300002.0
2007-02-19 14:30:00,232.32,232.464,232.297,232.416,796499999.0
2007-02-19 14:45:00,232.412,232.534,232.361,232.489,755300001.0
2007-02-19 15:00:00,232.488,232.563,232.45,232.524,672000001.0
2007-02-19 15:15:00,232.517,232.594,232.495,232.55,734800001.0
2007-02-19 15:30:00,232.55,232.637,232.502,232.579,637000000.0
2007-02-19 15:45:00,232.556,232.687,232.555,232.61,721300003.0
2007-02-19 16:00:00,232.602,232.631,232.538,232.612,689900003.0
2007-02-19 16:15:00,232.623,232.677,232.587,232.636,636399999.0
2007-02-19 16:30:00,232.618,232.689,232.578,232.587,854300001.0
2007-02-19 16:45:00,232.591,232.627,232.539,232.601,785199999.0
2007-02-19 17:00:00,232.594,232.697,232.579,232.671,803000000.0
2007-02-19 17:15:00,232.675,232.788,232.62,232.748,743000000.0
2007-02-19 17:30:00,232.724,232.807,232.69,232.73,703300000.0
2007-02-19 17:45:00,232.754,233.06,232.72,233.055,618700003.0
2007-02-19 18:00:00,233.09,233.245,232.99,233.245,7921500009.0
2007-02-19 18:15:00,233.262,233.338,233.17,233.245,7764400006.0
2007-02-19 18:30:00,233.238,233.309,233.103,233.128,4763300006.0
2007-02-19 18:45:00,233.153,233.237,233.085,233.223,2912199997.0
2007-02-19 19:00:00,233.223,233.55,233.2,233.525,2847600002.0
2007-02-19 19:15:00,233.524,233.641,233.431,233.61,2852899999.0
2007-02-19 19:30:00,233.605,233.775,233.544,233.715,3277999999.0
2007-02-19 19:45:00,233.714,233.785,233.67,233.753,2426000002.0
2007-02-19 20:00:00,233.751,233.811,233.631,233.684,2646699997.0
2007-02-19 20:15:00,233.682,233.682,233.433,233.5,3385899999.0
2007-02-19 20:30:00,233.499,233.543,233.396,233.435,4132500003.0
2007-02-19 20:45:00,233.449,233.484,233.395,233.469,3738400001.0
2007-02-19 21:00:00,233.434,233.467,233.236,233.236,2948500008.0
2007-02-19 21:15:00,233.232,233.367,233.213,233.271,2751500003.0
2007-02-19 21:30:00,233.271,233.315,233.181,233.285,1359499999.0
2007-02-19 21:45:00,233.291,233.306,233.196,233.24,1320800007.0
2007-02-19 22:00:00,233.223,233.45,233.178,233.385,1374200002.0
2007-02-19 22:15:00,233.355,233.414,233.302,233.335,1421699999.0
2007-02-19 22:30:00,233.339,233.449,233.313,233.37,1504999996.0
2007-02-19 22:45:00,233.385,233.405,233.159,233.231,1110399996.0
2007-02-19 23:00:00,233.204,233.293,233.145,233.264,763500002.0
2007-02-19 23:15:00,233.276,233.288,233.206,233.264,736199997.0
2007-02-19 23:30:00,233.254,233.259,233.136,233.168,678300000.0
2007-02-19 23:45:00,233.199,233.288,233.155,233.262,786599998.0
2007-02-20 00:00:00,233.282,233.422,233.184,233.416,661900000.0
2007-02-20 00:15:00,233.399,233.456,233.352,233.405,889000000.0
2007-02-20 00:30:00,233.406,233.484,233.376,233.449,715600000.0
2007-02-20 00:45:00,233.461,233.461,233.354,233.432,814500002.0
2007-02-20 01:00:00,233.428,233.496,233.327,233.445,787500002.0
2007-02-20 01:15:00,233.455,233.531,233.397,233.49,760700000.0
2007-02-20 01:30:00,233.482,233.482,233.324,233.376,724099999.0
2007-02-20 01:45:00,233.382,233.48,233.341,233.456,796900001.0
2007-02-20 02:00:00,233.441,233.518,233.373,233.435,762500002.0
2007-02-20 02:15:00,233.436,233.468,233.32,233.43,828799999.0
2007-02-20 02:30:00,233.427,233.537,233.373,233.495,831299999.0
2007-02-20 02:45:00,233.449,233.528,233.394,233.468,717200001.0
2007-02-20 03:00:00,233.463,233.56,233.368,233.458,835900000.0
2007-02-20 03:15:00,233.459,233.78,233.428,233.711,823500001.0
2007-02-20 03:30:00,233.691,233.691,233.489,233.566,818199997.0
2007-02-20 03:45:00,233.532,233.577,233.489,233.55,768800001.0
2007-02-20 04:00:00,233.566,233.862,233.558,233.857,765700000.0
2007-02-20 04:15:00,233.872,233.976,233.747,233.788,628199998.0
2007-02-20 04:30:00,233.785,233.799,233.641,233.678,736700000.0
2007-02-20 04:45:00,233.671,233.743,233.639,233.67,722400000.0
2007-02-20 05:00:00,233.701,233.772,233.62,233.711,722899998.0
2007-02-20 05:15:00,233.696,233.744,233.646,233.736,756500003.0
2007-02-20 05:30:00,233.74,233.753,233.649,233.753,751700000.0
2007-02-20 05:45:00,233.745,233.883,233.668,233.871,657400002.0
2007-02-20 06:00:00,233.877,234.012,233.804,233.962,747499999.0
2007-02-20 06:15:00,233.954,233.954,233.816,233.88,783500001.0
2007-02-20 06:30:00,233.874,233.899,233.804,233.887,727899998.0
2007-02-20 06:45:00,233.892,233.93,233.81,233.9,761400005.0
2007-02-20 07:00:00,233.89,233.924,233.793,233.895,577899998.0
2007-02-20 07:15:00,233.897,233.9,233.817,233.859,833300004.0
2007-02-20 07:30:00,233.873,233.999,233.859,233.978,789499999.0
2007-02-20 07:45:00,233.995,234.07,233.956,234.05,831400003.0
2007-02-20 08:00:00,234.072,234.08,233.892,233.913,655800002.0
2007-02-20 08:15:00,233.914,233.963,233.776,233.793,779500001.0
2007-02-20 08:30:00,233.804,233.993,233.757,233.989,798100001.0
2007-02-20 08:45:00,233.981,234.183,233.966,234.153,769799998.0
2007-02-20 09:00:00,234.154,234.193,234.083,234.142,761600001.0
2007-02-20 09:15:00,234.159,234.251,234.107,234.151,723000001.0
2007-02-20 09:30:00,234.137,234.259,234.106,234.193,744199998.0
2007-02-20 09:45:00,234.199,234.258,234.098,234.131,768400000.0
2007-02-20 10:00:00,234.138,234.177,234.035,234.057,761199998.0
2007-02-20 10:15:00,234.036,234.036,233.754,233.814,656500000.0
2007-02-20 10:30:00,233.836,233.926,233.765,233.851,705700002.0
2007-02-20 10:45:00,233.84,233.865,233.745,233.852,654100001.0
2007-02-20 11:00:00,233.862,233.862,233.771,233.856,686399999.0
2007-02-20 11:15:00,233.837,233.985,233.816,233.895,789499998.0
2007-02-20 11:30:00,233.888,234.122,233.888,234.047,725600001.0
2007-02-20 11:45:00,234.053,234.069,233.872,233.872,724499999.0
2007-02-20 12:00:00,233.876,233.901,233.794,233.819,782100001.0
2007-02-20 12:15:00,233.791,234.096,233.783,234.029,643700000.0
2007-02-20 12:30:00,234.037,234.137,233.998,234.11,842300001.0
2007-02-20 12:45:00,234.13,234.278,234.033,234.051,816100003.0
2007-02-20 13:00:00,234.049,234.098,233.99,234.043,730099998.0
2007-02-20 13:15:00,234.029,234.149,233.991,234.097,820900002.0
2007-02-20 13:30:00,234.092,234.444,234.089,234.43,854600000.0
2007-02-20 13:45:00,234.434,234.477,234.331,234.424,842799995.0
2007-02-20 14:00:00,234.426,234.444,234.249,234.291,687300005.0
2007-02-20 14:15:00,234.337,234.402,234.278,234.345,777500002.0
2007-02-20 14:30:00,234.318,234.455,234.311,234.401,811800005.0
2007-02-20 14:45:00,234.386,234.493,234.352,234.432,748500002.0
2007-02-20 15:00:00,234.443,234.621,234.377,234.618,677699998.0
2007-02-20 15:15:00,234.611,234.644,234.524,234.644,695500001.0
2007-02-20 15:30:00,234.638,234.665,234.553,234.635,635900000.0
2007-02-20 15:45:00,234.588,234.692,234.579,234.647,647700002.0
2007-02-20 16:00:00,234.636,234.728,234.613,234.69,690800006.0
2007-02-20 16:15:00,234.687,234.777,234.634,234.74,798000001.0
2007-02-20 16:30:00,234.706,234.885,234.645,234.875,822499995.0
2007-02-20 16:45:00,234.873,234.96,234.866,234.96,846000001.0
2007-02-20 17:00:00,234.956,234.986,234.779,234.842,739100000.0
2007-02-20 17:15:00,234.849,235.052,234.82,235.048,725100001.0
2007-02-20 17:30:00,235.015,235.047,234.936,235.027,763299999.0
2007-02-20 17:45:00,235.026,235.125,234.974,235.02,729099997.0
2007-02-20 18:00:00,235.015,235.015,234.767,234.767,7877900008.0
2007-02-20 18:15:00,234.763,234.769,234.604,234.605,7421299994.0
2007-02-20 18:30:00,234.609,234.858,234.565,234.686,4691400000.0
2007-02-20 18:45:00,234.706,234.746,234.625,234.731,3186900002.0
2007-02-20 19:00:00,234.677,234.826,234.656,234.773,2715399999.0
2007-02-20 19:15:00,234.754,234.795,234.662,234.712,3059900003.0
2007-02-20 19:30:00,234.722,234.8,234.664,234.786,3439000003.0
2007-02-20 19:45:00,234.78,234.78,234.639,234.731,2333800003.0
2007-02-20 20:00:00,234.725,234.757,234.665,234.695,2721700003.0
2007-02-20 20:15:00,234.703,234.74,234.657,234.675,3395400001.0
2007-02-20 20:30:00,234.698,234.722,234.612,234.681,4215299999.0
2007-02-20 20:45:00,234.698,234.708,234.477,234.538,3738000003.0
2007-02-20 21:00:00,234.537,234.583,234.46,234.528,3137400001.0
2007-02-20 21:15:00,234.531,234.583,234.406,234.569,2928300003.0
2007-02-20 21:30:00,234.581,234.6,234.418,234.438,1472199999.0
2007-02-20 21:45:00,234.455,234.547,234.345,234.452,1127299999.0
2007-02-20 22:00:00,234.425,234.562,234.423,234.53,1392700001.0
2007-02-20 22:15:00,234.534,234.641,234.487,234.563,1473299997.0
2007-02-20 22:30:00,234.547,234.549,234.46,234.535,1387400003.0
2007-02-20 22:45:00,234.531,234.617,234.513,234.519,1088799998.0
2007-02-20 23:00:00,234.489,234.566,234.413,234.515,735600002.0
2007-02-20 23:15:00,234.532,234.58,234.466,234.524,847500000.0
2007-02-20 23:30:00,234.541,234.63,234.493,234.604,738000004.0
2007-02-20 23:45:00,234.61,234.702,234.55,234.618,738800002.0
2007-02-21 00:00:00,234.612,234.714,234.524,234.549,836600003.0
2007-02-21 00:15:00,234.554,234.589,234.438,234.543,908499997.0
2007-02-21 00:30:00,234.508,234.588,234.474,234.532,765400003.0
2007-02-21 00:45:00,234.497,234.669,234.488,234.65,815099998.0
2007-02-21 01:00:00,234.64,234.683,234.542,234.583,721599998.0
2007-02-21 01:15:00,234.581,234.73,234.573,234.676,754700002.0
2007-02-21 01:30:00,234.695,234.836,234.684,234.826,743499997.0
2007-02-21 01:45:00,234.844,234.865,234.696,234.712,760999999.0
2007-02-21 02:00:00,234.701,234.888,234.697,234.853,771699999.0
2007-02-21 02:15:00,234.849,234.915,234.749,234.904,711399999.0
2007-02-21 02:30:00,234.902,235.124,234.866,235.074,850500001.0
2007-02-21 02:45:00,235.061,235.247,235.041,235.183,866200005.0
2007-02-21 03:00:00,235.204,235.404,235.204,235.296,765900000.0
2007-02-21 03:15:00,235.294,235.337,235.161,235.216,778500001.0
2007-02-21 03:30:00,235.172,235.255,235.016,235.088,676799998.0
2007-02-21 03:45:00,235.11,235.154,235.047,235.063,705200001.0
2007-02-21 04:00:00,235.079,235.181,235.037,235.175,812800000.0
2007-02-21 04:15:00,235.172,235.268,235.132,235.198,740100001.0
2007-02-21 04:30:00,235.21,235.237,235.157,235.215,640699999.0
2007-02-21 04:45:00,235.21,235.681,235.17,235.309,705000000.0
2007-02-21 05:00:00,235.238,235.322,235.131,235.299,752099999.0
2007-02-21 05:15:00,235.267,235.347,235.216,235.306,744400000.0
2007-02-21 05:30:00,235.339,235.346,234.414,234.445,862600000.0
2007-02-21 05:45:00,234.445,234.497,233.885,234.407,903500000.0
2007-02-21 06:00:00,234.399,234.399,233.841,233.864,800000000.0
2007-02-21 06:15:00,233.877,234.239,233.817,234.159,672000001.0
2007-02-21 06:30:00,234.129,234.14,233.893,233.956,667200001.0
2007-02-21 06:45:00,233.966,234.095,233.907,234.054,630400001.0
2007-02-21 07:00:00,234.058,234.088,233.972,234.08,695000001.0
2007-02-21 07:15:00,234.079,235.394,233.804,235.313,766700002.0
2007-02-21 07:30:00,235.274,235.335,234.953,234.96,685800001.0
2007-02-21 07:45:00,234.967,235.034,234.896,234.931,821799998.0
2007-02-21 08:00:00,234.931,235.312,234.9,235.292,612799999.0
2007-02-21 08:15:00,235.279,235.295,235.012,235.037,767999997.0
2007-02-21 08:30:00,235.024,235.195,235.007,235.157,738599999.0
2007-02-21 08:45:00,235.13,235.3,235.121,235.155,730500004.0
2007-02-21 09:00:00,235.155,235.337,235.072,235.311,610199998.0
2007-02-21 09:15:00,235.32,235.443,235.168,235.313,740599999.0
2007-02-21 09:30:00,235.296,235.302,235.141,235.263,644300001.0
2007-02-21 09:45:00,235.269,235.653,235.23,235.653,826500000.0
2007-02-21 10:00:00,235.673,236.14,235.656,235.946,617800000.0
2007-02-21 10:15:00,235.958,235.975,235.769,235.858,817800000.0
2007-02-21 10:30:00,235.852,235.999,235.852,235.949,888000002.0
2007-02-21 10:45:00,235.954,236.014,235.87,235.935,660800000.0
2007-02-21 11:00:00,235.944,236.037,235.847,236.028,718599999.0
2007-02-21 11:15:00,236.012,236.021,235.803,235.906,696900000.0
2007-02-21 11:30:00,235.91,235.918,235.456,235.55,790599996.0
2007-02-21 11:45:00,235.543,235.591,235.414,235.427,724200001.0
2007-02-21 12:00:00,235.419,235.446,235.187,235.195,705200000.0
2007-02-21 12:15:00,235.191,235.33,235.168,235.29,746200000.0
2007-02-21 12:30:00,235.287,235.504,235.145,235.484,797299998.0
2007-02-21 12:45:00,235.488,235.77,235.459,235.75,805900003.0
2007-02-21 13:00:00,235.775,235.964,235.638,235.643,816200003.0
2007-02-21 13:15:00,235.627,235.764,235.594,235.717,740800000.0
2007-02-21 13:30:00,235.707,235.928,235.707,235.816,723600004.0
2007-02-21 13:45:00,235.786,235.808,235.666,235.718,665300000.0
2007-02-21 14:00:00,235.696,236.017,235.674,236.017,674399999.0
2007-02-21 14:15:00,236.033,236.033,235.893,236.0,753100000.0
2007-02-21 14:30:00,235.99,236.145,235.989,236.128,794099996.0
2007-02-21 14:45:00,236.121,236.147,235.999,236.02,839700000.0
2007-02-21 15:00:00,236.032,236.189,236.028,236.189,700500001.0
2007-02-21 15:15:00,236.175,236.175,236.068,236.068,700200001.0
2007-02-21 15:30:00,236.035,236.347,235.982,236.27,634800001.0
2007-02-21 15:45:00,236.277,236.308,236.02,236.11,718199997.0
2007-02-21 16:00:00,236.13,236.319,236.061,236.15,821700001.0
2007-02-21 16:15:00,236.158,236.183,236.09,236.128,704100001.0
2007-02-21 16:30:00,236.114,236.175,236.061,236.139,837400001.0
2007-02-21 16:45:00,236.127,236.138,236.015,236.11,873899999.0
2007-02-21 17:00:00,236.1,236.169,236.021,236.057,800799999.0
2007-02-21 17:15:00,236.072,236.25,236.046,236.24,755300000.0
2007-02-21 17:30:00,236.216,236.219,236.106,236.13,797900000.0
2007-02-21 17:45:00,236.151,236.266,236.127,236.154,666900002.0
2007-02-21 18:00:00,236.164,236.261,236.098,236.227,8141999999.0
2007-02-21 18:15:00,236.235,236.284,236.098,236.171,7734500005.0
2007-02-21 18:30:00,236.183,236.241,236.08,236.099,4775700004.0
2007-02-21 18:45:00,236.116,236.238,236.06,236.187,2971400009.0
2007-02-21 19:00:00,236.166,236.208,236.042,236.08,2745000001.0
2007-02-21 19:15:00,236.079,236.191,236.044,236.175,2974299997.0
2007-02-21 19:30:00,236.177,236.217,236.115,236.156,3340100004.0
2007-02-21 19:45:00,236.16,236.236,236.135,236.172,2529299999.0
2007-02-21 20:00:00,236.201,236.272,236.161,236.216,2685400001.0
2007-02-21 20:15:00,236.227,236.299,236.145,236.195,3365400003.0
2007-02-21 20:30:00,236.157,236.324,236.152,236.309,4238499996.0
2007-02-21 20:45:00,236.322,236.361,236.256,236.316,4115100005.0
2007-02-21 21:00:00,236.319,236.359,236.247,236.308,3265700004.0
2007-02-21 21:15:00,236.312,236.36,236.232,236.268,2858799998.0
2007-02-21 21:30:00,236.287,236.311,236.21,236.254,1432100001.0
2007-02-21 21:45:00,236.266,236.3,236.162,236.248,1308500002.0
2007-02-21 22:00:00,236.225,236.283,236.179,236.204,1462500005.0
2007-02-21 22:15:00,236.178,236.245,236.141,236.192,1439099999.0
2007-02-21 22:30:00,236.197,236.224,236.137,236.212,1411000004.0
2007-02-21 22:45:00,236.223,236.224,236.111,236.167,1090500004.0
2007-02-21 23:00:00,236.16,236.275,236.119,236.218,686099999.0
2007-02-21 23:15:00,236.229,236.236,236.154,236.18,742500003.0
2007-02-21 23:30:00,236.208,236.25,236.122,236.199,711000003.0
2007-02-21 23:45:00,236.26,236.332,236.236,236.275,684200001.0
2007-02-22 00:00:00,236.249,236.249,236.126,236.181,687999999.0
2007-02-22 00:15:00,236.21,236.225,236.094,236.14,665400001.0
2007-02-22 00:30:00,236.144,236.22,236.071,236.15,591399998.0
2007-02-22 00:45:00,236.161,236.214,236.077,236.128,745700000.0
2007-02-22 01:00:00,236.138,236.205,236.061,236.163,662300001.0
2007-02-22 01:15:00,236.182,236.296,236.107,236.114,814200005.0
2007-02-22 01:30:00,236.137,236.274,236.126,236.268,640199999.0
2007-02-22 01:45:00,236.247,236.294,236.208,236.222,730100002.0
2007-02-22 02:00:00,236.228,236.382,236.051,236.3,736499997.0
2007-02-22 02:15:00,236.285,236.368,236.235,236.307,737199999.0
2007-02-22 02:30:00,236.303,236.368,236.186,236.198,758099997.0
2007-02-22 02:45:00,236.195,236.367,236.189,236.342,787499999.0
2007-02-22 03:00:00,236.31,236.397,236.214,236.272,831000002.0
2007-02-22 03:15:00,236.294,236.341,236.18,236.215,773499999.0
2007-02-22 03:30:00,236.199,236.315,236.188,236.24,769500003.0
2007-02-22 03:45:00,236.222,236.405,236.19,236.379,713699997.0
2007-02-22 04:00:00,236.37,236.401,236.262,236.301,801399998.0
2007-02-22 04:15:00,236.285,236.325,236.163,236.225,691600000.0
2007-02-22 04:30:00,236.237,236.333,236.162,236.266,776799998.0
2007-02-22 04:45:00,236.254,236.324,236.22,236.27,679599999.0
2007-02-22 05:00:00,236.261,236.337,236.238,236.326,722100000.0
2007-02-22 05:15:00,236.293,236.381,236.249,236.369,729799996.0
2007-02-22 05:30:00,236.352,236.392,236.26,236.273,783999999.0
2007-02-22 05:45:00,236.328,236.422,236.304,236.372,750999997.0
2007-02-22 06:00:00,236.37,236.394,236.284,236.375,702400002.0
2007-02-22 06:15:00,236.373,236.401,236.313,236.401,792699999.0
2007-02-22 06:30:00,236.383,236.443,236.353,236.395,785100004.0
2007-02-22 06:45:00,236.405,236.405,236.247,236.339,726600000.0
2007-02-22 07:00:00,236.28,236.328,236.218,236.233,807800000.0
2007-02-22 07:15:00,236.244,236.274,236.168,236.227,741100002.0
2007-02-22 07:30:00,236.248,236.3,236.193,236.287,710700004.0
2007-02-22 07:45:00,236.311,236.318,236.241,236.28,753399999.0
2007-02-22 08:00:00,236.301,236.4,236.252,236.4,755200001.0
2007-02-22 08:15:00,236.405,236.426,236.298,236.356,771599998.0
2007-02-22 08:30:00,236.361,236.4,236.222,236.376,860899999.0
2007-02-22 08:45:00,236.358,236.384,236.266,236.289,588100000.0
2007-02-22 09:00:00,236.266,236.347,236.221,236.231,638100000.0
2007-02-22 09:15:00,236.252,236.332,236.156,236.274,729800000.0
2007-02-22 09:30:00,236.271,236.455,236.212,236.247,796799999.0
2007-02-22 09:45:00,236.261,236.294,236.003,236.07,667900001.0
2007-02-22 10:00:00,236.065,236.212,236.046,236.143,582400001.0
2007-02-22 10:15:00,236.142,236.171,235.921,235.921,820800001.0
2007-02-22 10:30:00,235.903,235.903,235.686,235.855,837900000.0
2007-02-22 10:45:00,235.873,236.107,235.862,236.079,643900002.0
2007-02-22 11:00:00,236.086,236.258,236.063,236.225,683600003.0
2007-02-22 11:15:00,236.237,236.579,236.216,236.497,706399997.0
2007-02-22 11:30:00,236.501,236.551,236.359,236.378,783200001.0
2007-02-22 11:45:00,236.373,236.477,236.275,236.291,718400002.0
2007-02-22 12:00:00,236.296,236.44,236.275,236.371,719699999.0
2007-02-22 12:15:00,236.366,236.39,236.28,236.339,772899998.0
2007-02-22 12:30:00,236.347,236.491,236.277,236.464,821900000.0
2007-02-22 12:45:00,236.447,236.59,236.399,236.59,760100000.0
2007-02-22 13:00:00,236.594,236.778,236.592,236.763,870000001.0
2007-02-22 13:15:00,236.745,236.761,236.397,236.426,811399999.0
2007-02-22 13:30:00,236.447,236.651,236.445,236.583,657799999.0
2007-02-22 13:45:00,236.551,236.613,236.412,236.567,565999999.0
2007-02-22 14:00:00,236.557,236.626,236.426,236.508,715200000.0
2007-02-22 14:15:00,236.515,236.549,236.437,236.545,848199999.0
2007-02-22 14:30:00,236.526,236.565,236.442,236.513,789899999.0
2007-02-22 14:45:00,236.512,236.634,236.455,236.475,795200002.0
2007-02-22 15:00:00,236.467,236.607,236.433,236.599,672800001.0
2007-02-22 15:15:00,236.593,236.635,236.534,236.553,652100002.0
2007-02-22 15:30:00,236.545,236.611,236.477,236.5,771900001.0
2007-02-22 15:45:00,236.496,236.579,236.406,236.528,836399999.0
2007-02-22 16:00:00,236.521,236.537,236.421,236.521,701500004.0
2007-02-22 16:15:00,236.527,236.569,236.453,236.507,788500000.0
2007-02-22 16:30:00,236.508,236.626,236.463,236.622,886999997.0
2007-02-22 16:45:00,236.614,236.834,236.584,236.79,889299997.0
2007-02-22 17:00:00,236.804,236.928,236.783,236.868,832699999.0
2007-02-22 17:15:00,236.874,236.98,236.821,236.966,707999999.0
2007-02-22 17:30:00,236.983,237.071,236.928,236.942,740700002.0
2007-02-22 17:45:00,236.939,237.142,236.92,237.075,757700001.0
2007-02-22 18:00:00,237.087,237.225,237.013,237.173,7828000019.0
2007-02-22 18:15:00,237.174,237.505,237.143,237.464,7165200002.0
2007-02-22 18:30:00,237.462,237.497,237.225,237.262,4859700004.0
2007-02-22 18:45:00,237.268,237.351,237.228,237.344,3083600006.0
2007-02-22 19:00:00,237.345,237.696,237.292,237.686,2879899992.0
2007-02-22 19:15:00,237.71,237.986,237.696,237.837,3256499992.0
2007-02-22 19:30:00,237.807,237.837,237.564,237.641,3301800000.0
2007-02-22 19:45:00,237.636,237.825,237.587,237.724,2321999997.0
2007-02-22 20:00:00,237.725,237.811,237.673,237.778,2718599996.0
2007-02-22 20:15:00,237.787,237.844,237.746,237.825,3451900003.0
2007-02-22 20:30:00,237.826,237.844,237.765,237.783,3890699995.0
2007-02-22 20:45:00,237.787,237.825,237.726,237.787,3889899997.0
2007-02-22 21:00:00,237.79,237.798,237.709,237.749,2909000000.0
2007-02-22 21:15:00,237.748,237.796,237.657,237.728,2998900001.0
2007-02-22 21:30:00,237.713,237.816,237.618,237.797,1362699997.0
2007-02-22 21:45:00,237.808,237.849,237.68,237.705,1119700002.0
2007-02-22 22:00:00,237.726,237.851,237.683,237.785,1252499997.0
2007-02-22 22:15:00,237.794,237.936,237.763,237.838,1512600002.0
2007-02-22 22:30:00,237.843,237.88,237.765,237.793,1508099998.0
2007-02-22 22:45:00,237.808,237.818,237.715,237.783,1137600002.0
2007-02-22 23:00:00,237.787,237.818,237.682,237.721,725300002.0
2007-02-22 23:15:00,237.74,237.767,237.66,237.697,811999998.0
2007-02-22 23:30:00,237.714,237.772,237.642,237.765,651099998.0
2007-02-22 23:45:00,237.782,237.84,237.683,237.815,757799999.0
2007-02-23 00:00:00,237.823,237.915,237.798,237.89,714600001.0
2007-02-23 00:15:00,237.905,237.921,237.808,237.862,878199995.0
2007-02-23 00:30:00,237.855,237.868,237.735,237.763,551499999.0
2007-02-23 00:45:00,237.752,237.808,237.659,237.772,778300001.0
2007-02-23 01:00:00,237.748,237.814,237.713,237.738,813899998.0
2007-02-23 01:15:00,237.743,237.781,237.694,237.752,708099999.0
2007-02-23 01:30:00,237.769,237.772,237.62,237.676,649700002.0
2007-02-23 01:45:00,237.666,237.71,237.615,237.649,772999998.0
2007-02-23 02:00:00,237.628,237.78,237.507,237.557,694300000.0
2007-02-23 02:15:00,237.553,237.614,237.484,237.588,751300002.0
2007-02-23 02:30:00,237.601,237.611,237.501,237.571,907300005.0
2007-02-23 02:45:00,237.546,237.608,237.461,237.513,781099999.0
2007-02-23 03:00:00,237.507,237.521,237.402,237.424,736900001.0
2007-02-23 03:15:00,237.45,237.514,237.357,237.508,645500000.0
2007-02-23 03:30:00,237.494,237.568,237.452,237.566,687100001.0
2007-02-23 03:45:00,237.578,237.667,237.556,237.613,743200001.0
2007-02-23 04:00:00,237.593,237.618,237.532,237.614,674699998.0
2007-02-23 04:15:00,237.648,237.668,237.496,237.589,748400001.0
2007-02-23 04:30:00,237.583,237.681,237.561,237.625,693500002.0
2007-02-23 04:45:00,237.627,237.833,237.611,237.823,892799997.0
2007-02-23 05:00:00,237.832,237.835,237.698,237.753,762899999.0
2007-02-23 05:15:00,237.73,237.78,237.685,237.718,817400000.0
2007-02-23 05:30:00,237.731,237.755,237.661,237.703,730399998.0
2007-02-23 05:45:00,237.703,237.752,237.647,237.714,734500000.0
2007-02-23 06:00:00,237.72,237.779,237.608,237.64,710799997.0
2007-02-23 06:15:00,237.652,237.67,237.572,237.59,757000004.0
2007-02-23 06:30:00,237.597,237.675,237.567,237.645,720000002.0
2007-02-23 06:45:00,237.656,237.688,237.596,237.656,829500003.0
2007-02-23 07:00:00,237.656,237.698,237.541,237.596,762200003.0
2007-02-23 07:15:00,237.627,237.627,237.523,237.6,869899998.0
2007-02-23 07:30:00,237.61,237.629,237.528,237.539,740700003.0
2007-02-23 07:45:00,237.559,237.639,237.498,237.578,743000001.0
2007-02-23 08:00:00,237.596,237.638,237.537,237.624,614700001.0
2007-02-23 08:15:00,237.65,237.65,237.544,237.6,696400001.0
2007-02-23 08:30:00,237.601,237.632,237.513,237.565,825600000.0
2007-02-23 08:45:00,237.567,237.624,237.522,237.562,711999999.0
2007-02-23 09:00:00,237.551,237.701,237.551,237.667,766000004.0
2007-02-23 09:15:00,237.676,237.847,237.635,237.822,870499998.0
2007-02-23 09:30:00,237.817,237.82,237.614,237.713,813900003.0
2007-02-23 09:45:00,237.709,237.713,237.55,237.643,689300000.0
2007-02-23 10:00:00,237.667,237.862,237.667,237.823,617800002.0
2007-02-23 10:15:00,237.823,237.855,237.74,237.812,841899997.0
2007-02-23 10:30:00,237.802,237.82,237.75,237.767,812400002.0
2007-02-23 10:45:00,237.779,237.789,237.538,237.611,797699999.0
2007-02-23 11:00:00,237.605,237.67,237.466,237.567,759599999.0
2007-02-23 11:15:00,237.565,237.798,237.538,237.7,767900001.0
2007-02-23 11:30:00,237.69,237.701,237.375,237.537,783700001.0
2007-02-23 11:45:00,237.559,237.635,237.454,237.482,842700002.0
2007-02-23 12:00:00,237.484,237.594,237.456,237.577,827800004.0
2007-02-23 12:15:00,237.577,237.671,237.562,237.594,757900000.0
2007-02-23 12:30:00,237.58,237.601,237.492,237.549,803100002.0
2007-02-23 12:45:00,237.549,237.591,237.479,237.55,733499997.0
2007-02-23 13:00:00,237.543,237.686,237.462,237.686,804799997.0
2007-02-23 13:15:00,237.695,237.734,237.576,237.714,773599999.0
2007-02-23 13:30:00,237.709,237.751,237.621,237.678,696400001.0
2007-02-23 13:45:00,237.653,237.752,237.565,237.71,650400001.0
2007-02-23 14:00:00,237.707,237.751,237.642,237.717,802600001.0
2007-02-23 14:15:00,237.706,237.818,237.669,237.803,692200004.0
2007-02-23 14:30:00,237.784,237.89,237.76,237.874,688900002.0
2007-02-23 14:45:00,237.86,237.959,237.793,237.901,587299998.0
2007-02-23 15:00:00,237.901,238.079,237.868,238.066,625099999.0
2007-02-23 15:15:00,238.057,238.136,237.981,237.981,622699999.0
2007-02-23 15:30:00,237.975,238.079,237.913,237.943,688500002.0
2007-02-23 15:45:00,237.912,237.969,237.798,237.81,824400000.0
2007-02-23 16:00:00,237.817,237.898,237.747,237.794,639100003.0
2007-02-23 16:15:00,237.82,237.876,237.654,237.831,773799998.0
2007-02-23 16:30:00,237.812,237.812,237.595,237.62,780300000.0
2007-02-23 16:45:00,237.615,237.755,237.56,237.755,936099997.0
2007-02-23 17:00:00,237.775,237.825,237.604,237.685,876500002.0
2007-02-23 17:15:00,237.693,237.723,237.548,237.548,752100001.0
2007-02-23 17:30:00,237.54,237.705,237.526,237.631,967899993.0
2007-02-23 17:45:00,237.629,237.629,237.485,237.594,769200003.0
2007-02-23 18:00:00,237.637,237.804,237.606,237.76,7922399999.0
2007-02-23 18:15:00,237.779,237.816,237.595,237.7,7673700005.0
2007-02-23 18:30:00,237.707,237.76,237.608,237.627,4405299998.0
2007-02-23 18:45:00,237.595,237.795,237.564,237.795,3223000006.0
2007-02-23 19:00:00,237.795,237.81,237.665,237.69,2951000000.0
2007-02-23 19:15:00,237.72,237.781,237.672,237.745,3005700002.0
2007-02-23 19:30:00,237.747,237.844,237.65,237.65,3130100007.0
2007-02-23 19:45:00,237.653,237.692,237.577,237.608,2249100007.0
2007-02-23 20:00:00,237.657,237.724,237.603,237.7,2832799997.0
2007-02-23 20:15:00,237.71,237.742,237.597,237.597,3472699995.0
2007-02-23 20:30:00,237.65,237.695,237.574,237.632,3859600001.0
2007-02-23 20:45:00,237.65,237.719,237.581,237.69,3886600000.0
2007-02-23 21:00:00,237.691,237.739,237.621,237.676,3064500007.0
2007-02-23 21:15:00,237.673,237.679,237.524,237.568,2743300003.0
2007-02-23 21:30:00,237.547,237.612,237.506,237.59,1435300005.0
2007-02-23 21:45:00,237.592,237.663,237.54,237.608,1203699996.0
2007-02-23 22:00:00,237.594,237.683,237.543,237.596,1453499998.0
2007-02-23 22:15:00,237.594,237.667,237.494,237.534,1483200004.0
2007-02-23 22:30:00,237.531,237.579,237.477,237.535,1439800002.0
2007-02-23 22:45:00,237.532,237.616,237.483,237.586,1038899997.0
2007-02-23 23:00:00,237.583,237.626,237.463,237.516,725000000.0
2007-02-23 23:15:00,237.519,237.54,237.43,237.468,751500002.0
2007-02-23 23:30:00,237.506,237.535,237.461,237.474,722600002.0
2007-02-23 23:45:00,237.522,237.692,237.482,237.69,761900001.0
2007-02-26 00:00:00,237.657,237.676,237.59,237.625,679900002.0
2007-02-26 00:15:00,237.632,237.686,237.592,237.678,753999999.0
2007-02-26 00:30:00,237.652,237.678,237.618,237.642,575099999.0
2007-02-26 00:45:00,237.634,237.757,237.622,237.726,666800004.0
2007-02-26 01:00:00,237.731,237.817,237.721,237.744,733900001.0
2007-02-26 01:15:00,237.76,237.797,237.682,237.717,697100002.0
2007-02-26 01:30:00,237.735,237.735,237.563,237.582,773000000.0
2007-02-26 01:45:00,237.585,237.669,237.551,237.56,800100000.0
2007-02-26 02:00:00,237.607,237.612,237.257,237.296,692300000.0
2007-02-26 02:15:00,237.297,237.417,237.267,237.417,855300000.0
2007-02-26 02:30:00,237.421,237.464,237.301,237.337,893300003.0
2007-02-26 02:45:00,237.329,237.485,237.232,237.467,821200004.0
2007-02-26 03:00:00,237.459,237.544,237.385,237.392,743299998.0
2007-02-26 03:15:00,237.434,237.468,237.228,237.333,800199999.0
2007-02-26 03:30:00,237.287,237.398,237.264,237.357,707999999.0
2007-02-26 03:45:00,237.361,237.385,237.222,237.251,887300002.0
2007-02-26 04:00:00,237.274,237.39,237.23,237.354,878700002.0
2007-02-26 04:15:00,237.36,237.375,237.224,237.282,754099997.0
2007-02-26 04:30:00,237.282,237.365,237.219,237.333,685000000.0
2007-02-26 04:45:00,237.334,237.453,237.305,237.38,706200001.0
2007-02-26 05:00:00,237.392,237.392,237.272,237.34,796799996.0
2007-02-26 05:15:00,237.32,237.365,237.267,237.322,784500000.0
2007-02-26 05:30:00,237.328,237.347,237.239,237.302,698700001.0
2007-02-26 05:45:00,237.3,237.312,237.167,237.25,749600002.0
2007-02-26 06:00:00,237.3,237.435,237.211,237.318,689500002.0
2007-02-26 06:15:00,237.316,237.331,237.202,237.311,858000001.0
2007-02-26 06:30:00,237.328,237.369,237.271,237.298,763399999.0
2007-02-26 06:45:00,237.29,237.41,237.255,237.352,820299998.0
2007-02-26 07:00:00,237.325,237.416,237.292,237.389,749199999.0
2007-02-26 07:15:00,237.378,237.422,237.315,237.422,706400000.0
2007-02-26 07:30:00,237.406,237.433,237.332,237.359,781200001.0
2007-02-26 07:45:00,237.367,237.425,237.274,237.35,800300001.0
2007-02-26 08:00:00,237.337,237.373,237.268,237.284,631399999.0
2007-02-26 08:15:00,237.322,237.409,237.322,237.381,670699998.0
2007-02-26 08:30:00,237.382,237.473,237.327,237.443,797600000.0
2007-02-26 08:45:00,237.427,237.476,237.279,237.34,736499999.0
2007-02-26 09:00:00,237.342,237.414,237.255,237.321,646000003.0
2007-02-26 09:15:00,237.346,237.426,237.275,237.389,701400001.0
2007-02-26 09:30:00,237.38,237.438,237.24,237.423,810800006.0
2007-02-26 09:45:00,237.417,237.476,237.327,237.476,649299999.0
2007-02-26 10:00:00,237.501,237.538,237.283,237.292,683800002.0
2007-02-26 10:15:00,237.287,237.478,237.262,237.383,726999999.0
2007-02-26 10:30:00,237.349,237.366,237.108,237.142,836400000.0
2007-02-26 10:45:00,237.135,237.135,236.688,236.735,687100000.0
2007-02-26 11:00:00,236.735,236.774,236.51,236.774,763500002.0
2007-02-26 11:15:00,236.783,236.886,236.762,236.831,668200002.0
2007-02-26 11:30:00,236.833,236.841,236.687,236.831,851600002.0
2007-02-26 11:45:00,236.816,237.151,236.741,236.976,659599999.0
2007-02-26 12:00:00,236.983,236.983,236.771,236.882,699600004.0
2007-02-26 12:15:00,236.885,236.974,236.806,236.813,782100001.0
2007-02-26 12:30:00,236.812,236.899,236.723,236.845,771800000.0
2007-02-26 12:45:00,236.843,236.905,236.759,236.83,796099999.0
2007-02-26 13:00:00,236.827,236.989,236.81,236.967,876500004.0
2007-02-26 13:15:00,236.968,236.997,236.872,236.957,866600002.0
2007-02-26 13:30:00,236.972,236.981,236.76,236.836,686400000.0
2007-02-26 13:45:00,236.816,236.836,236.737,236.778,717099998.0
2007-02-26 14:00:00,236.767,236.791,236.64,236.711,643800001.0
2007-02-26 14:15:00,236.716,236.747,236.639,236.639,807599999.0
2007-02-26 14:30:00,236.618,236.699,236.569,236.66,686599998.0
2007-02-26 14:45:00,236.656,236.807,236.643,236.787,802700001.0
2007-02-26 15:00:00,236.8,236.805,236.617,236.627,750199999.0
2007-02-26 15:15:00,236.595,236.649,236.472,236.624,783700003.0
2007-02-26 15:30:00,236.633,236.688,236.577,236.638,712699999.0
2007-02-26 15:45:00,236.638,236.654,236.547,236.648,808599994.0
2007-02-26 16:00:00,236.635,236.639,236.394,236.397,731899997.0
2007-02-26 16:15:00,236.412,236.569,236.351,236.518,766300001.0
2007-02-26 16:30:00,236.51,236.552,236.363,236.398,714499998.0
2007-02-26 16:45:00,236.374,236.411,236.263,236.316,918200000.0
2007-02-26 17:00:00,236.324,236.47,236.312,236.451,789200002.0
2007-02-26 17:15:00,236.435,236.69,236.387,236.69,715400001.0
2007-02-26 17:30:00,236.675,236.735,236.62,236.703,757899997.0
2007-02-26 17:45:00,236.715,236.863,236.584,236.584,750500000.0
2007-02-26 18:00:00,236.59,236.697,236.513,236.67,7901600008.0
2007-02-26 18:15:00,236.678,236.768,236.649,236.721,7633299996.0
2007-02-26 18:30:00,236.725,236.803,236.633,236.765,4369799995.0
2007-02-26 18:45:00,236.761,237.046,236.726,237.029,3118999994.0
2007-02-26 19:00:00,237.024,237.05,236.928,236.936,2860000004.0
2007-02-26 19:15:00,236.921,236.976,236.847,236.976,3129200006.0
2007-02-26 19:30:00,236.958,236.974,236.827,236.94,3134100003.0
2007-02-26 19:45:00,236.943,236.958,236.803,236.859,2420400003.0
2007-02-26 20:00:00,236.858,236.901,236.785,236.839,2565900002.0
2007-02-26 20:15:00,236.826,236.877,236.709,236.754,3586100004.0
2007-02-26 20:30:00,236.741,236.759,236.57,236.631,4233700008.0
2007-02-26 20:45:00,236.642,236.676,236.574,236.655,4000600007.0
2007-02-26 21:00:00,236.656,236.806,236.598,236.772,2900400000.0
2007-02-26 21:15:00,236.774,236.814,236.665,236.709,2881000002.0
2007-02-26 21:30:00,236.717,236.744,236.595,236.689,1312899997.0
2007-02-26 21:45:00,236.684,236.829,236.622,236.777,1172400000.0
2007-02-26 22:00:00,236.779,236.823,236.567,236.576,1399699996.0
2007-02-26 22:15:00,236.613,236.737,236.566,236.719,1556600005.0
2007-02-26 22:30:00,236.716,236.838,236.671,236.747,1436399999.0
2007-02-26 22:45:00,236.765,236.784,236.653,236.678,1059399999.0
2007-02-26 23:00:00,236.657,236.753,236.657,236.7,765900000.0
2007-02-26 23:15:00,236.723,236.759,236.636,236.738,888800004.0
2007-02-26 23:30:00,236.771,236.802,236.676,236.766,747699999.0
2007-02-26 23:45:00,236.797,236.873,236.7,236.873,695800002.0
2007-02-27 00:00:00,236.868,236.911,236.719,236.745,808600000.0
2007-02-27 00:15:00,236.794,236.862,236.744,236.861,695900002.0
2007-02-27 00:30:00,236.882,237.043,236.882,236.992,664800000.0
2007-02-27 00:45:00,236.993,237.03,236.917,236.983,690200001.0
2007-02-27 01:00:00,237.005,237.038,236.941,237.01,802399998.0
2007-02-27 01:15:00,237.009,237.037,236.859,236.923,806600001.0
2007-02-27 01:30:00,236.929,236.988,236.86,236.908,798700000.0
2007-02-27 01:45:00,236.916,236.933,236.82,236.856,735700001.0
2007-02-27 02:00:00,236.844,236.883,236.695,236.825,677299999.0
2007-02-27 02:15:00,236.825,236.853,236.677,236.779,886099999.0
2007-02-27 02:30:00,236.745,236.78,236.601,236.641,779200000.0
2007-02-27 02:45:00,236.608,236.682,236.487,236.582,675599999.0
2007-02-27 03:00:00,236.566,236.721,236.503,236.659,668799998.0
2007-02-27 03:15:00,236.671,236.73,236.558,236.57,843300005.0
2007-02-27 03:30:00,236.573,236.584,236.341,236.36,667600002.0
2007-02-27 03:45:00,236.353,236.399,236.242,236.371,713100000.0
2007-02-27 04:00:00,236.379,236.398,236.279,236.388,739900000.0
2007-02-27 04:15:00,236.395,236.488,236.334,236.48,661300000.0
2007-02-27 04:30:00,236.484,236.544,236.415,236.473,710399999.0
2007-02-27 04:45:00,236.457,236.546,236.405,236.525,781599999.0
2007-02-27 05:00:00,236.528,236.556,236.465,236.474,801500000.0
2007-02-27 05:15:00,236.511,236.554,236.415,236.515,739000001.0
2007-02-27 05:30:00,236.508,236.569,236.476,236.514,640099998.0
2007-02-27 05:45:00,236.5,236.581,236.496,236.565,643599999.0
2007-02-27 06:00:00,236.566,236.61,236.515,236.546,814399996.0
2007-02-27 06:15:00,236.539,236.539,236.403,236.439,722099999.0
2007-02-27 06:30:00,236.436,236.457,236.333,236.45,818200001.0
2007-02-27 06:45:00,236.456,236.486,236.383,236.468,774300002.0
2007-02-27 07:00:00,236.449,236.482,236.397,236.458,606700000.0
2007-02-27 07:15:00,236.448,236.482,236.409,236.448,771800002.0
2007-02-27 07:30:00,236.448,236.464,236.335,236.382,654600000.0
2007-02-27 07:45:00,236.351,236.441,236.313,236.362,745399997.0
2007-02-27 08:00:00,236.365,236.385,236.083,236.092,766900002.0
2007-02-27 08:15:00,236.078,236.096,235.746,235.903,781699993.0
2007-02-27 08:30:00,235.908,235.936,235.704,235.787,770100002.0
2007-02-27 08:45:00,235.774,235.889,235.675,235.688,710200002.0
2007-02-27 09:00:00,235.683,235.72,235.587,235.72,760799998.0
2007-02-27 09:15:00,235.733,235.837,235.638,235.656,861000001.0
2007-02-27 09:30:00,235.655,235.658,235.252,235.42,780700000.0
2007-02-27 09:45:00,235.409,235.452,235.044,235.085,800700001.0
2007-02-27 10:00:00,235.057,235.098,234.77,234.944,741300000.0
2007-02-27 10:15:00,234.973,235.083,234.842,234.904,609100002.0
2007-02-27 10:30:00,234.91,235.211,234.843,235.194,814300000.0
2007-02-27 10:45:00,235.198,235.237,234.907,234.948,856900002.0
2007-02-27 11:00:00,234.954,235.046,234.797,235.038,735900001.0
2007-02-27 11:15:00,235.02,235.09,234.937,235.021,753499997.0
2007-02-27 11:30:00,235.026,235.027,234.848,234.903,889899995.0
2007-02-27 11:45:00,234.904,235.012,234.895,234.91,834000000.0
2007-02-27 12:00:00,234.898,234.935,234.745,234.765,760199998.0
2007-02-27 12:15:00,234.755,234.813,234.674,234.759,761500001.0
2007-02-27 12:30:00,234.757,234.779,234.522,234.526,817999999.0
2007-02-27 12:45:00,234.527,234.573,234.332,234.357,778899998.0
2007-02-27 13:00:00,234.321,234.566,234.285,234.541,717200000.0
2007-02-27 13:15:00,234.545,234.567,234.368,234.416,742999998.0
2007-02-27 13:30:00,234.422,234.517,234.377,234.51,756500001.0
2007-02-27 13:45:00,234.511,234.574,234.426,234.507,739900000.0
2007-02-27 14:00:00,234.499,234.636,234.475,234.594,751500000.0
2007-02-27 14:15:00,234.592,234.601,234.368,234.419,772400003.0
2007-02-27 14:30:00,234.427,234.487,234.243,234.284,618199999.0
2007-02-27 14:45:00,234.292,234.292,234.03,234.243,802600002.0
2007-02-27 15:00:00,234.241,234.287,233.984,234.012,707599997.0
2007-02-27 15:15:00,234.027,234.064,233.91,233.913,689800002.0
2007-02-27 15:30:00,233.955,233.955,233.684,233.687,726700001.0
2007-02-27 15:45:00,233.691,233.703,233.315,233.315,694700001.0
2007-02-27 16:00:00,233.327,233.546,233.327,233.477,681199999.0
2007-02-27 16:15:00,233.501,233.751,233.471,233.731,708900000.0
2007-02-27 16:30:00,233.736,233.771,233.61,233.755,758300003.0
2007-02-27 16:45:00,233.748,233.76,233.549,233.58,784700000.0
2007-02-27 17:00:00,233.555,233.906,233.538,233.718,760200001.0
2007-02-27 17:15:00,233.761,233.831,233.71,233.762,768600001.0
2007-02-27 17:30:00,233.771,233.802,233.505,233.614,717800000.0
2007-02-27 17:45:00,233.623,233.636,233.317,233.318,718400002.0
2007-02-27 18:00:00,233.325,233.457,233.258,233.281,8393600002.0
2007-02-27 18:15:00,233.308,233.384,233.2,233.237,7602299988.0
2007-02-27 18:30:00,233.242,233.408,233.225,233.351,4236799998.0
2007-02-27 18:45:00,233.364,233.428,233.264,233.287,3153399999.0
2007-02-27 19:00:00,233.248,233.261,233.075,233.12,2852999997.0
2007-02-27 19:15:00,233.143,233.183,233.078,233.154,3065999998.0
2007-02-27 19:30:00,233.131,233.372,233.122,233.369,3171999997.0
2007-02-27 19:45:00,233.371,233.371,233.074,233.121,2378900004.0
2007-02-27 20:00:00,233.115,233.115,232.975,232.989,2566600000.0
2007-02-27 20:15:00,232.994,233.172,232.942,233.107,3549500003.0
2007-02-27 20:30:00,233.112,233.144,233.0,233.097,4067700001.0
2007-02-27 20:45:00,233.09,233.103,232.899,232.94,3822900001.0
2007-02-27 21:00:00,232.953,232.997,232.751,232.83,3043200016.0
2007-02-27 21:15:00,232.82,232.846,232.594,232.629,3003300000.0
2007-02-27 21:30:00,232.634,232.707,232.304,232.304,1377900000.0
2007-02-27 21:45:00,232.29,232.345,231.962,231.998,1316400002.0
2007-02-27 22:00:00,231.985,232.054,230.709,230.957,1297900003.0
2007-02-27 22:15:00,230.971,231.373,230.957,231.373,1359199996.0
2007-02-27 22:30:00,231.362,231.362,231.032,231.188,1443800002.0
2007-02-27 22:45:00,231.211,231.397,231.143,231.354,1091899999.0
2007-02-27 23:00:00,231.366,231.542,231.204,231.323,696699999.0
2007-02-27 23:15:00,231.333,231.336,231.172,231.172,903600002.0
2007-02-27 23:30:00,231.18,231.381,231.106,231.364,746100001.0
2007-02-27 23:45:00,231.373,231.392,231.27,231.364,846300002.0
2007-02-28 00:00:00,231.363,231.508,231.316,231.475,757299996.0
2007-02-28 00:15:00,231.484,231.72,231.484,231.708,824000002.0
2007-02-28 00:30:00,231.706,231.817,231.692,231.792,633599997.0
2007-02-28 00:45:00,231.807,232.174,231.791,232.164,770699998.0
2007-02-28 01:00:00,232.16,232.179,231.985,232.043,879100006.0
2007-02-28 01:15:00,232.009,232.059,231.705,231.705,786800002.0
2007-02-28 01:30:00,231.706,231.94,231.702,231.752,627799999.0
2007-02-28 01:45:00,231.763,231.891,231.548,231.735,862000002.0
2007-02-28 02:00:00,231.728,232.013,231.727,232.013,762299997.0
2007-02-28 02:15:00,232.026,232.323,231.995,232.32,729700003.0
2007-02-28 02:30:00,232.309,232.718,232.309,232.615,701200003.0
2007-02-28 02:45:00,232.591,232.599,232.294,232.345,654099997.0
2007-02-28 03:00:00,232.341,232.733,232.341,232.683,692899998.0
2007-02-28 03:15:00,232.662,232.855,232.644,232.757,833099996.0
2007-02-28 03:30:00,232.733,232.98,232.691,232.744,807200001.0
2007-02-28 03:45:00,232.714,232.793,232.565,232.636,633299999.0
2007-02-28 04:00:00,232.632,232.731,232.596,232.612,812899999.0
2007-02-28 04:15:00,232.582,232.623,232.485,232.545,682999998.0
2007-02-28 04:30:00,232.556,232.556,232.445,232.498,716500001.0
2007-02-28 04:45:00,232.488,232.633,232.454,232.583,708300002.0
2007-02-28 05:00:00,232.573,232.686,232.537,232.646,868299999.0
2007-02-28 05:15:00,232.642,232.68,232.545,232.547,685400001.0
2007-02-28 05:30:00,232.556,232.74,232.523,232.598,695400000.0
2007-02-28 05:45:00,232.604,232.628,232.485,232.535,784000000.0
2007-02-28 06:00:00,232.535,232.644,232.47,232.621,732999999.0
2007-02-28 06:15:00,232.623,232.651,232.518,232.628,700900002.0
2007-02-28 06:30:00,232.627,232.706,232.588,232.588,657100000.0
2007-02-28 06:45:00,232.586,232.643,232.503,232.593,811700001.0
2007-02-28 07:00:00,232.602,232.687,232.538,232.567,677599999.0
2007-02-28 07:15:00,232.56,232.632,232.348,232.384,778299999.0
2007-02-28 07:30:00,232.359,232.359,231.88,231.893,612600000.0
2007-02-28 07:45:00,231.893,232.003,231.821,231.837,771599996.0
2007-02-28 08:00:00,231.822,231.982,231.42,231.972,702600000.0
2007-02-28 08:15:00,231.954,232.415,231.918,232.156,750300001.0
2007-02-28 08:30:00,232.174,232.232,231.799,231.855,751600000.0
2007-02-28 08:45:00,231.827,232.011,231.795,231.992,731600000.0
2007-02-28 09:00:00,231.981,232.061,231.548,231.609,702100003.0
2007-02-28 09:15:00,231.624,231.872,231.604,231.824,841700001.0
2007-02-28 09:30:00,231.803,232.401,231.799,232.316,663200001.0
2007-02-28 09:45:00,232.35,232.403,232.243,232.307,760899999.0
2007-02-28 10:00:00,232.312,232.317,232.116,232.185,700700002.0
2007-02-28 10:15:00,232.152,232.16,231.843,231.99,682000000.0
2007-02-28 10:30:00,231.996,232.005,231.553,231.726,817999999.0
2007-02-28 10:45:00,231.726,231.727,231.32,231.511,772400001.0
2007-02-28 11:00:00,231.498,231.559,231.332,231.332,624700001.0
2007-02-28 11:15:00,231.285,231.332,230.961,231.26,580100001.0
2007-02-28 11:30:00,231.262,231.689,231.247,231.607,765299997.0
2007-02-28 11:45:00,231.558,231.816,231.543,231.616,750200001.0
2007-02-28 12:00:00,231.613,231.785,231.451,231.772,796299997.0
2007-02-28 12:15:00,231.788,232.015,231.772,231.925,722500000.0
2007-02-28 12:30:00,231.916,231.971,231.844,231.952,746600001.0
2007-02-28 12:45:00,231.952,231.952,231.75,231.859,736699999.0
2007-02-28 13:00:00,231.857,232.023,231.801,232.023,909000000.0
2007-02-28 13:15:00,232.034,232.052,231.89,232.05,730899999.0
2007-02-28 13:30:00,232.051,232.095,231.85,232.027,806100001.0
2007-02-28 13:45:00,232.014,232.101,231.951,231.958,851299999.0
2007-02-28 14:00:00,231.939,232.06,231.882,232.06,663599999.0
2007-02-28 14:15:00,232.059,232.06,231.917,231.956,763899998.0
2007-02-28 14:30:00,231.962,232.051,231.856,231.97,650200002.0
2007-02-28 14:45:00,231.987,232.063,231.934,232.055,670800000.0
2007-02-28 15:00:00,232.088,232.538,232.088,232.216,736200003.0
2007-02-28 15:15:00,232.218,232.285,232.013,232.013,746699999.0
2007-02-28 15:30:00,231.967,232.466,231.922,232.0,761400000.0
2007-02-28 15:45:00,231.992,232.178,231.916,232.072,836200000.0
2007-02-28 16:00:00,232.079,232.096,231.732,231.803,719099999.0
2007-02-28 16:15:00,231.816,231.866,231.666,231.723,732700001.0
2007-02-28 16:30:00,231.684,231.76,231.55,231.603,835000000.0
2007-02-28 16:45:00,231.565,231.632,231.309,231.604,851999999.0
2007-02-28 17:00:00,231.579,231.579,231.393,231.488,734300002.0
2007-02-28 17:15:00,231.491,231.661,231.433,231.488,703800000.0
2007-02-28 17:30:00,231.53,232.127,231.53,232.02,766599999.0
2007-02-28 17:45:00,232.049,232.657,232.028,232.134,831900004.0
2007-02-28 18:00:00,232.173,232.746,232.124,232.746,7947999994.0
2007-02-28 18:15:00,232.769,232.79,232.374,232.395,7228200010.0
2007-02-28 18:30:00,232.398,232.479,232.079,232.081,4579400001.0
2007-02-28 18:45:00,232.079,232.194,231.991,232.032,2855000000.0
2007-02-28 19:00:00,232.022,232.122,231.86,232.095,3158100005.0
2007-02-28 19:15:00,232.07,232.273,232.061,232.187,3170100006.0
2007-02-28 19:30:00,232.181,232.25,232.049,232.13,3175499993.0
2007-02-28 19:45:00,232.15,232.283,232.128,232.195,2465900002.0
2007-02-28 20:00:00,232.181,232.181,232.007,232.161,2663200005.0
2007-02-28 20:15:00,232.172,232.328,232.102,232.314,3678900008.0
2007-02-28 20:30:00,232.315,232.339,232.191,232.277,3987500003.0
2007-02-28 20:45:00,232.272,232.38,232.167,232.321,3887500004.0
2007-02-28 21:00:00,232.326,232.406,232.269,232.348,3155300010.0
2007-02-28 21:15:00,232.358,232.376,232.267,232.353,2904300005.0
2007-02-28 21:30:00,232.353,232.396,232.321,232.359,1382699999.0
2007-02-28 21:45:00,232.368,232.414,232.268,232.306,1301299996.0
2007-02-28 22:00:00,232.288,232.395,232.264,232.339,1614700000.0
2007-02-28 22:15:00,232.371,232.493,232.319,232.458,1336199999.0
2007-02-28 22:30:00,232.474,232.532,232.442,232.459,1334500004.0
2007-02-28 22:45:00,232.443,232.557,232.423,232.511,1128499995.0
2007-02-28 23:00:00,232.514,232.592,232.5,232.565,666200002.0
2007-02-28 23:15:00,232.578,232.654,232.464,232.612,778799996.0
2007-02-28 23:30:00,232.629,232.707,232.553,232.693,733999999.0
2007-02-28 23:45:00,232.733,232.934,232.662,232.8,623999998.0
2007-03-01 00:00:00,232.782,232.782,232.559,232.628,669799999.0
2007-03-01 00:15:00,232.641,232.69,232.515,232.574,759100002.0
2007-03-01 00:30:00,232.592,232.606,232.497,232.555,712099999.0
2007-03-01 00:45:00,232.557,232.647,232.443,232.647,669100000.0
2007-03-01 01:00:00,232.672,232.853,232.65,232.787,784400001.0
2007-03-01 01:15:00,232.832,233.013,232.771,232.879,754499997.0
2007-03-01 01:30:00,232.88,233.371,232.878,233.255,681799996.0
2007-03-01 01:45:00,233.244,233.483,233.138,233.168,650100001.0
2007-03-01 02:00:00,233.127,233.205,233.091,233.194,795800000.0
2007-03-01 02:15:00,233.207,233.307,233.022,233.094,787100002.0
2007-03-01 02:30:00,233.099,233.279,233.085,233.238,737300000.0
2007-03-01 02:45:00,233.187,233.26,233.048,233.048,779699999.0
2007-03-01 03:00:00,233.052,233.166,233.026,233.036,884700001.0
2007-03-01 03:15:00,233.033,233.158,232.941,233.126,636800001.0
2007-03-01 03:30:00,233.122,233.158,232.994,233.027,779899996.0
2007-03-01 03:45:00,233.046,233.064,232.715,232.762,720400003.0
2007-03-01 04:00:00,232.763,232.792,232.548,232.65,977700003.0
2007-03-01 04:15:00,232.65,232.76,232.51,232.758,767800000.0
2007-03-01 04:30:00,232.782,232.787,232.255,232.279,641000000.0
2007-03-01 04:45:00,232.265,232.527,232.243,232.394,696399999.0
2007-03-01 05:00:00,232.379,232.522,232.356,232.477,872400000.0
2007-03-01 05:15:00,232.48,232.5,232.374,232.418,775600001.0
2007-03-01 05:30:00,232.443,232.464,232.383,232.456,800099996.0
2007-03-01 05:45:00,232.438,232.516,232.041,232.041,723800001.0
2007-03-01 06:00:00,232.024,232.044,231.803,231.832,721599997.0
2007-03-01 06:15:00,231.842,232.088,231.806,232.073,772000002.0
2007-03-01 06:30:00,232.062,232.147,232.015,232.125,629700002.0
2007-03-01 06:45:00,232.112,232.119,231.875,231.913,811199999.0
2007-03-01 07:00:00,231.914,231.955,231.788,231.932,685599999.0
2007-03-01 07:15:00,231.918,231.954,231.812,231.872,758499997.0
2007-03-01 07:30:00,231.877,232.087,231.85,232.072,708000000.0
2007-03-01 07:45:00,232.101,232.229,232.062,232.106,887200005.0
2007-03-01 08:00:00,232.082,232.082,231.878,231.977,617699999.0
2007-03-01 08:15:00,231.992,232.148,231.992,232.112,732199998.0
2007-03-01 08:30:00,232.109,232.15,231.96,231.972,786899998.0
2007-03-01 08:45:00,231.968,231.977,231.45,231.545,627999998.0
2007-03-01 09:00:00,231.517,231.697,231.473,231.662,783100002.0
2007-03-01 09:15:00,231.679,231.832,231.546,231.657,786499996.0
2007-03-01 09:30:00,231.59,231.739,231.552,231.664,769999998.0
2007-03-01 09:45:00,231.644,231.705,231.426,231.617,772899996.0
2007-03-01 10:00:00,231.595,231.912,231.593,231.873,612000004.0
2007-03-01 10:15:00,231.882,231.885,231.642,231.834,888800003.0
2007-03-01 10:30:00,231.857,232.206,231.756,232.067,776399997.0
2007-03-01 10:45:00,232.089,232.182,231.838,231.841,772100001.0
2007-03-01 11:00:00,231.86,231.961,231.631,231.772,698700002.0
2007-03-01 11:15:00,231.772,231.804,231.545,231.551,744700002.0
2007-03-01 11:30:00,231.554,232.068,231.554,232.01,827800001.0
2007-03-01 11:45:00,231.993,231.993,231.755,231.841,740600000.0
2007-03-01 12:00:00,231.873,232.025,231.8,231.973,696100000.0
2007-03-01 12:15:00,231.958,231.987,231.805,231.815,737800001.0
2007-03-01 12:30:00,231.808,231.935,231.765,231.813,861499998.0
2007-03-01 12:45:00,231.795,231.89,231.727,231.729,686699998.0
2007-03-01 13:00:00,231.708,231.877,231.693,231.877,812199998.0
2007-03-01 13:15:00,231.87,232.077,231.843,231.957,816399999.0
2007-03-01 13:30:00,231.936,231.947,231.741,231.746,832600000.0
2007-03-01 13:45:00,231.739,231.796,231.558,231.584,669200000.0
2007-03-01 14:00:00,231.585,231.941,231.585,231.703,698900000.0
2007-03-01 14:15:00,231.717,231.745,231.242,231.363,787599999.0
2007-03-01 14:30:00,231.371,231.404,230.775,230.775,713500000.0
2007-03-01 14:45:00,230.765,230.967,230.675,230.79,749599999.0
2007-03-01 15:00:00,230.802,230.847,230.422,230.721,704499998.0
2007-03-01 15:15:00,230.712,230.912,230.659,230.897,786200002.0
2007-03-01 15:30:00,230.879,230.879,230.331,230.8,804699998.0
2007-03-01 15:45:00,230.796,231.064,230.796,230.962,761300001.0
2007-03-01 16:00:00,230.962,231.093,230.677,230.687,664499999.0
2007-03-01 16:15:00,230.692,230.695,230.275,230.341,937100003.0
2007-03-01 16:30:00,230.328,230.467,229.655,229.909,831499998.0
2007-03-01 16:45:00,229.903,229.911,229.442,229.797,797699998.0
2007-03-01 17:00:00,229.785,230.27,229.755,230.27,799899999.0
2007-03-01 17:15:00,230.294,230.56,230.06,230.21,766800001.0
2007-03-01 17:30:00,230.223,230.443,230.121,230.435,774999998.0
2007-03-01 17:45:00,230.456,230.66,230.225,230.225,636500000.0
2007-03-01 18:00:00,230.223,230.253,229.765,230.011,8128999997.0
2007-03-01 18:15:00,230.024,230.255,229.973,230.247,7883200014.0
2007-03-01 18:30:00,230.264,230.424,230.19,230.221,4347600008.0
2007-03-01 18:45:00,230.246,230.275,230.042,230.066,3033799994.0
2007-03-01 19:00:00,230.062,230.156,229.93,230.122,2967700006.0
2007-03-01 19:15:00,230.138,230.24,230.044,230.161,3097700000.0
2007-03-01 19:30:00,230.178,230.178,229.958,229.986,3180600009.0
2007-03-01 19:45:00,230.05,230.127,229.957,230.063,2225900000.0
2007-03-01 20:00:00,230.073,230.121,229.924,230.028,2834699998.0
2007-03-01 20:15:00,230.04,230.057,229.938,230.032,3380000001.0
2007-03-01 20:30:00,230.042,230.173,230.019,230.154,4036600007.0
2007-03-01 20:45:00,230.165,230.343,230.162,230.343,3798200000.0
2007-03-01 21:00:00,230.362,230.612,230.343,230.407,2859800000.0
2007-03-01 21:15:00,230.424,230.495,230.345,230.386,2850299999.0
2007-03-01 21:30:00,230.382,230.509,230.299,230.488,1314000000.0
2007-03-01 21:45:00,230.49,230.521,230.371,230.469,1250799995.0
2007-03-01 22:00:00,230.463,230.488,230.303,230.36,1509900001.0
2007-03-01 22:15:00,230.358,230.389,230.156,230.243,1585100002.0
2007-03-01 22:30:00,230.236,230.306,230.189,230.189,1289900002.0
2007-03-01 22:45:00,230.194,230.37,230.19,230.279,1182000000.0
2007-03-01 23:00:00,230.272,230.345,230.248,230.316,699200001.0
2007-03-01 23:15:00,230.305,230.334,230.247,230.301,661900000.0
2007-03-01 23:30:00,230.32,230.32,230.074,230.104,826000001.0
2007-03-01 23:45:00,230.102,230.291,230.082,230.29,676800001.0
2007-03-02 00:00:00,230.306,230.412,230.224,230.38,717499999.0
2007-03-02 00:15:00,230.345,230.373,230.119,230.238,878000002.0
2007-03-02 00:30:00,230.259,230.259,230.146,230.188,661600000.0
2007-03-02 00:45:00,230.184,230.241,230.145,230.2,655700004.0
2007-03-02 01:00:00,230.227,230.43,230.174,230.365,710299998.0
2007-03-02 01:15:00,230.369,230.462,230.311,230.38,775699998.0
2007-03-02 01:30:00,230.342,230.539,230.133,230.446,628500002.0
2007-03-02 01:45:00,230.435,230.554,230.376,230.416,729599997.0
2007-03-02 02:00:00,230.412,230.485,230.261,230.465,705900001.0
2007-03-02 02:15:00,230.478,230.546,230.326,230.368,842000000.0
2007-03-02 02:30:00,230.377,230.45,230.255,230.315,834700002.0
2007-03-02 02:45:00,230.304,230.343,230.108,230.331,778500002.0
2007-03-02 03:00:00,230.314,230.41,230.215,230.25,615900001.0
2007-03-02 03:15:00,230.284,230.305,229.923,230.024,766799999.0
2007-03-02 03:30:00,230.031,230.23,230.005,230.078,764699996.0
2007-03-02 03:45:00,230.075,230.152,230.0,230.069,711500003.0
2007-03-02 04:00:00,230.075,230.155,230.039,230.097,874499998.0
2007-03-02 04:15:00,230.114,230.276,230.008,230.27,684899998.0
2007-03-02 04:30:00,230.298,230.335,230.245,230.266,778799998.0
2007-03-02 04:45:00,230.253,230.327,230.178,230.255,813799998.0
2007-03-02 05:00:00,230.262,230.375,230.173,230.339,765700003.0
2007-03-02 05:15:00,230.33,230.425,230.311,230.425,792700000.0
2007-03-02 05:30:00,230.44,230.578,230.378,230.492,681499997.0
2007-03-02 05:45:00,230.495,230.504,230.369,230.423,706100003.0
2007-03-02 06:00:00,230.413,230.426,230.339,230.364,905300001.0
2007-03-02 06:15:00,230.375,230.404,230.244,230.344,712299998.0
2007-03-02 06:30:00,230.349,230.349,230.128,230.216,652600001.0
2007-03-02 06:45:00,230.23,230.261,230.118,230.22,722999999.0
2007-03-02 07:00:00,230.224,230.272,230.149,230.227,700200001.0
2007-03-02 07:15:00,230.245,230.273,230.164,230.206,740099999.0
2007-03-02 07:30:00,230.127,230.242,230.127,230.174,686600001.0
2007-03-02 07:45:00,230.171,230.249,230.109,230.228,876700003.0
2007-03-02 08:00:00,230.228,230.228,230.144,230.174,632000000.0
2007-03-02 08:15:00,230.165,230.204,229.97,230.107,769000003.0
2007-03-02 08:30:00,230.088,230.143,229.772,229.828,766700000.0
2007-03-02 08:45:00,229.813,229.997,229.734,229.871,740199997.0
2007-03-02 09:00:00,229.871,229.885,229.555,229.679,714499999.0
2007-03-02 09:15:00,229.706,229.837,229.631,229.77,747500000.0
2007-03-02 09:30:00,229.792,229.987,229.788,229.847,803600005.0
2007-03-02 09:45:00,229.848,230.192,229.833,230.035,663600000.0
2007-03-02 10:00:00,230.034,230.159,229.955,230.137,804599999.0
2007-03-02 10:15:00,230.162,230.199,229.918,229.951,870700001.0
2007-03-02 10:30:00,229.951,229.993,229.649,229.993,792699999.0
2007-03-02 10:45:00,230.008,230.156,229.957,230.14,724400002.0
2007-03-02 11:00:00,230.154,230.182,230.0,230.025,707600001.0
2007-03-02 11:15:00,230.007,230.024,229.892,229.901,822500000.0
2007-03-02 11:30:00,229.897,229.922,229.609,229.609,645400000.0
2007-03-02 11:45:00,229.598,229.664,229.213,229.285,630800001.0
2007-03-02 12:00:00,229.289,229.508,229.232,229.508,684399999.0
2007-03-02 12:15:00,229.533,229.537,229.236,229.239,883400002.0
2007-03-02 12:30:00,229.228,229.358,229.078,229.196,776899999.0
2007-03-02 12:45:00,229.198,229.313,229.1,229.105,678499995.0
2007-03-02 13:00:00,229.11,229.131,228.784,228.788,869000001.0
2007-03-02 13:15:00,228.789,228.869,228.502,228.611,838100001.0
2007-03-02 13:30:00,228.614,228.671,228.234,228.264,782300002.0
2007-03-02 13:45:00,228.228,228.316,228.105,228.11,633000000.0
2007-03-02 14:00:00,228.08,228.165,227.347,227.456,605700000.0
2007-03-02 14:15:00,227.475,227.513,227.187,227.317,625500000.0
2007-03-02 14:30:00,227.307,227.9,227.229,227.764,691799997.0
2007-03-02 14:45:00,227.749,227.758,227.477,227.578,701400002.0
2007-03-02 15:00:00,227.58,227.788,227.361,227.41,644899998.0
2007-03-02 15:15:00,227.406,227.49,226.94,227.068,711600001.0
2007-03-02 15:30:00,227.066,227.354,226.88,226.903,669000001.0
2007-03-02 15:45:00,226.885,227.078,226.823,226.879,795699998.0
2007-03-02 16:00:00,226.863,227.432,226.863,227.162,629800004.0
2007-03-02 16:15:00,227.154,227.351,227.125,227.28,779600001.0
2007-03-02 16:30:00,227.289,227.766,227.262,227.724,1003000001.0
2007-03-02 16:45:00,227.708,227.737,227.319,227.393,793400000.0
2007-03-02 17:00:00,227.317,228.076,227.292,227.983,806899999.0
2007-03-02 17:15:00,227.959,227.974,227.594,227.643,772499997.0
2007-03-02 17:30:00,227.654,227.764,227.535,227.657,734099999.0
2007-03-02 17:45:00,227.694,227.844,227.473,227.473,834800000.0
2007-03-02 18:00:00,227.47,227.81,227.423,227.803,8076400011.0
2007-03-02 18:15:00,227.825,227.859,227.494,227.533,7628200006.0
2007-03-02 18:30:00,227.526,227.526,227.406,227.482,4438600001.0
2007-03-02 18:45:00,227.487,227.529,227.152,227.263,3067599998.0
2007-03-02 19:00:00,227.263,227.422,227.205,227.213,3056400001.0
2007-03-02 19:15:00,227.215,227.289,226.881,226.945,3071900000.0
2007-03-02 19:30:00,226.933,226.935,226.556,226.687,3215599995.0
2007-03-02 19:45:00,226.689,226.972,226.689,226.905,2403499998.0
2007-03-02 20:00:00,226.917,227.028,226.748,226.748,2778900004.0
2007-03-02 20:15:00,226.786,226.797,226.7,226.709,3610499998.0
2007-03-02 20:30:00,226.709,226.902,226.578,226.887,4190300007.0
2007-03-02 20:45:00,226.887,226.945,226.666,226.761,3814800004.0
2007-03-02 21:00:00,226.774,226.912,226.774,226.845,3017799994.0
2007-03-02 21:15:00,226.813,226.881,226.734,226.81,2906000006.0
2007-03-02 21:30:00,226.809,226.841,226.716,226.795,1339199996.0
2007-03-02 21:45:00,226.797,227.015,226.78,226.859,1107099997.0
2007-03-02 22:00:00,226.845,226.887,226.694,226.869,1384300002.0
2007-03-02 22:15:00,226.867,226.915,226.808,226.874,1642700006.0
2007-03-02 22:30:00,226.857,227.178,226.843,227.124,1345600003.0
2007-03-02 22:45:00,227.14,227.169,226.992,227.05,985000000.0
2007-03-02 23:00:00,227.028,227.089,226.931,227.04,753400002.0
2007-03-02 23:15:00,227.062,227.097,226.943,226.951,694800001.0
2007-03-02 23:30:00,226.911,227.046,226.872,226.993,816500001.0
2007-03-02 23:45:00,227.029,227.068,226.919,226.951,742999996.0
2007-03-05 00:00:00,226.876,226.92,226.769,226.816,755500002.0
2007-03-05 00:15:00,226.82,226.837,226.695,226.727,790499998.0
2007-03-05 00:30:00,226.73,226.876,226.716,226.797,667700004.0
2007-03-05 00:45:00,226.783,226.841,226.721,226.773,685500000.0
2007-03-05 01:00:00,226.777,226.789,226.406,226.43,650000000.0
2007-03-05 01:15:00,226.41,226.469,225.605,225.605,730900001.0
2007-03-05 01:30:00,225.575,225.575,224.993,225.07,642400000.0
2007-03-05 01:45:00,225.088,225.207,224.4,224.554,739299999.0
2007-03-05 02:00:00,224.5,224.5,222.579,222.916,649400001.0
2007-03-05 02:15:00,222.927,224.059,222.891,223.749,675400000.0
2007-03-05 02:30:00,223.769,223.966,222.875,222.938,779200001.0
2007-03-05 02:45:00,222.933,223.304,222.47,223.304,647799998.0
2007-03-05 03:00:00,223.298,223.549,223.064,223.064,719200000.0
2007-03-05 03:15:00,223.01,223.456,222.932,223.269,701200001.0
2007-03-05 03:30:00,223.288,223.345,223.119,223.303,773599999.0
2007-03-05 03:45:00,223.321,223.321,223.039,223.189,664199997.0
2007-03-05 04:00:00,223.179,223.26,223.075,223.223,772499998.0
2007-03-05 04:15:00,223.22,223.759,223.195,223.734,833400000.0
2007-03-05 04:30:00,223.742,223.825,223.357,223.357,654899998.0
2007-03-05 04:45:00,223.376,223.461,223.299,223.368,779299999.0
2007-03-05 05:00:00,223.362,223.509,223.261,223.37,657700001.0
2007-03-05 05:15:00,223.359,223.481,223.276,223.323,694400000.0
2007-03-05 05:30:00,223.324,223.416,223.19,223.284,890700002.0
2007-03-05 05:45:00,223.288,223.404,223.281,223.397,821800003.0
2007-03-05 06:00:00,223.421,223.465,223.341,223.39,677800000.0
2007-03-05 06:15:00,223.388,223.412,222.923,222.923,717100001.0
2007-03-05 06:30:00,222.899,222.901,222.674,222.742,763100002.0
2007-03-05 06:45:00,222.77,223.442,222.77,223.442,797500001.0
2007-03-05 07:00:00,223.44,223.626,223.006,223.027,649800000.0
2007-03-05 07:15:00,223.021,223.27,223.013,223.226,872400004.0
2007-03-05 07:30:00,223.231,223.307,223.099,223.212,776100000.0
2007-03-05 07:45:00,223.222,223.27,222.848,222.951,721999999.0
2007-03-05 08:00:00,222.947,223.149,222.893,223.057,674100001.0
2007-03-05 08:15:00,223.063,223.188,222.843,222.852,674399997.0
2007-03-05 08:30:00,222.87,223.135,222.787,222.989,842599999.0
2007-03-05 08:45:00,222.975,223.153,222.665,222.665,647999996.0
2007-03-05 09:00:00,222.644,222.832,221.856,221.87,609500000.0
2007-03-05 09:15:00,221.825,222.04,221.45,221.749,679500000.0
2007-03-05 09:30:00,221.74,222.069,221.668,221.937,718000001.0
2007-03-05 09:45:00,221.967,222.069,221.615,221.68,802499998.0
2007-03-05 10:00:00,221.672,221.807,221.58,221.807,886200002.0
2007-03-05 10:15:00,221.823,222.03,221.82,221.938,854400000.0
2007-03-05 10:30:00,221.952,222.251,221.898,221.898,950900001.0
2007-03-05 10:45:00,221.89,222.017,221.702,222.004,825500005.0
2007-03-05 11:00:00,222.027,222.154,221.899,222.098,753800003.0
2007-03-05 11:15:00,222.089,222.202,221.966,221.966,678599998.0
2007-03-05 11:30:00,221.942,221.942,221.57,221.883,641400001.0
2007-03-05 11:45:00,221.867,222.055,221.593,221.652,803699997.0
2007-03-05 12:00:00,221.661,221.838,221.486,221.78,743400001.0
2007-03-05 12:15:00,221.794,221.832,221.541,221.705,801299997.0
2007-03-05 12:30:00,221.706,221.832,221.678,221.683,758000000.0
2007-03-05 12:45:00,221.684,221.692,221.475,221.537,781999996.0
2007-03-05 13:00:00,221.523,221.819,221.398,221.814,826600001.0
2007-03-05 13:15:00,221.808,221.888,221.669,221.78,816999999.0
2007-03-05 13:30:00,221.772,221.976,221.746,221.903,799700003.0
2007-03-05 13:45:00,221.894,222.042,221.847,221.999,661599999.0
2007-03-05 14:00:00,221.98,222.27,221.878,222.124,798600005.0
2007-03-05 14:15:00,222.099,222.104,221.822,221.849,867200002.0
2007-03-05 14:30:00,221.831,221.94,221.693,221.764,677200000.0
2007-03-05 14:45:00,221.766,222.013,221.761,221.994,779000001.0
2007-03-05 15:00:00,221.999,222.028,221.352,221.352,910400006.0
2007-03-05 15:15:00,221.329,221.832,221.27,221.749,706700000.0
2007-03-05 15:30:00,221.743,221.909,221.696,221.894,771099999.0
2007-03-05 15:45:00,221.904,222.054,221.762,221.887,670600002.0
2007-03-05 16:00:00,221.9,222.011,221.826,221.859,694699998.0
2007-03-05 16:15:00,221.879,222.124,221.816,222.089,791599997.0
2007-03-05 16:30:00,222.093,222.815,222.063,222.815,727999999.0
2007-03-05 16:45:00,222.821,223.367,222.819,223.061,901500000.0
2007-03-05 17:00:00,223.057,223.773,222.756,223.694,762799997.0
2007-03-05 17:15:00,223.686,223.767,223.205,223.241,653600001.0
2007-03-05 17:30:00,223.272,223.491,223.077,223.378,823499999.0
2007-03-05 17:45:00,223.388,223.615,223.274,223.315,865200000.0
2007-03-05 18:00:00,223.332,223.688,223.259,223.259,8085200019.0
2007-03-05 18:15:00,223.242,223.61,223.186,223.417,7569800002.0
2007-03-05 18:30:00,223.412,223.427,223.164,223.172,4599699994.0
2007-03-05 18:45:00,223.181,223.245,222.955,223.11,3205700002.0
2007-03-05 19:00:00,223.103,223.113,222.893,222.986,2837700008.0
2007-03-05 19:15:00,222.981,223.041,222.896,223.03,2929600003.0
2007-03-05 19:30:00,223.02,223.127,222.852,222.909,3060299997.0
2007-03-05 19:45:00,222.918,223.103,222.801,223.045,2448900002.0
2007-03-05 20:00:00,223.044,223.073,222.704,222.721,2608300000.0
2007-03-05 20:15:00,222.725,222.825,222.601,222.62,3626800004.0
2007-03-05 20:30:00,222.616,222.729,222.546,222.676,4022899999.0
2007-03-05 20:45:00,222.686,222.743,222.582,222.718,3896700002.0
2007-03-05 21:00:00,222.727,222.817,222.63,222.64,2964100002.0
2007-03-05 21:15:00,222.648,222.678,222.586,222.658,2882199997.0
2007-03-05 21:30:00,222.664,222.77,222.647,222.724,1374700000.0
2007-03-05 21:45:00,222.725,222.804,222.615,222.615,1149699999.0
2007-03-05 22:00:00,222.609,222.692,222.516,222.594,1480199999.0
2007-03-05 22:15:00,222.595,222.775,222.577,222.733,1450900004.0
2007-03-05 22:30:00,222.742,222.758,222.616,222.681,1489999998.0
2007-03-05 22:45:00,222.689,222.796,222.627,222.63,1181900002.0
2007-03-05 23:00:00,222.601,222.607,222.266,222.417,750800001.0
2007-03-05 23:15:00,222.396,222.396,221.978,221.978,817700000.0
2007-03-05 23:30:00,222.044,222.059,221.896,221.936,723500002.0
2007-03-05 23:45:00,221.938,221.948,221.751,221.831,771599998.0
2007-03-06 00:00:00,221.816,221.997,221.774,221.832,695100001.0
2007-03-06 00:15:00,221.814,221.902,221.643,221.736,825899999.0
2007-03-06 00:30:00,221.713,221.749,221.282,221.33,623500000.0
2007-03-06 00:45:00,221.302,221.336,221.1,221.128,791000001.0
2007-03-06 01:00:00,221.132,221.306,221.059,221.249,871300004.0
2007-03-06 01:15:00,221.269,222.038,221.242,222.026,788100001.0
2007-03-06 01:30:00,222.018,222.074,221.482,221.52,659399999.0
2007-03-06 01:45:00,221.528,221.998,221.519,221.976,884799997.0
2007-03-06 02:00:00,221.987,222.612,221.987,222.496,808699998.0
2007-03-06 02:15:00,222.512,222.654,222.368,222.643,747300001.0
2007-03-06 02:30:00,222.646,223.079,222.645,222.832,733200002.0
2007-03-06 02:45:00,222.813,222.87,222.67,222.72,757800003.0
2007-03-06 03:00:00,222.706,223.456,222.668,223.443,697100002.0
2007-03-06 03:15:00,223.459,223.485,223.214,223.337,825300000.0
2007-03-06 03:30:00,223.322,223.637,223.321,223.595,842300002.0
2007-03-06 03:45:00,223.597,223.598,223.338,223.389,796800001.0
2007-03-06 04:00:00,223.361,223.928,223.23,223.919,777099998.0
2007-03-06 04:15:00,223.944,224.476,223.815,224.468,737399999.0
2007-03-06 04:30:00,224.469,224.473,223.988,224.064,648200001.0
2007-03-06 04:45:00,224.065,224.347,223.981,224.197,751900000.0
2007-03-06 05:00:00,224.208,224.578,224.204,224.385,791699999.0
2007-03-06 05:15:00,224.391,224.611,224.332,224.422,712099999.0
2007-03-06 05:30:00,224.454,224.565,224.369,224.387,843300001.0
2007-03-06 05:45:00,224.392,224.518,224.316,224.509,747200003.0
2007-03-06 06:00:00,224.511,224.69,224.511,224.603,793400002.0
2007-03-06 06:15:00,224.604,224.819,224.585,224.72,860200000.0
2007-03-06 06:30:00,224.715,224.754,224.451,224.499,779800003.0
2007-03-06 06:45:00,224.474,224.535,224.147,224.172,703599999.0
2007-03-06 07:00:00,224.166,224.337,224.096,224.23,854000002.0
2007-03-06 07:15:00,224.205,224.277,223.903,224.031,689699998.0
2007-03-06 07:30:00,224.015,224.033,223.818,223.89,630299999.0
2007-03-06 07:45:00,223.888,224.195,223.839,224.195,791799997.0
2007-03-06 08:00:00,224.2,224.293,224.144,224.264,772500000.0
2007-03-06 08:15:00,224.253,224.258,224.111,224.22,797700000.0
2007-03-06 08:30:00,224.215,224.235,223.843,223.898,771300002.0
2007-03-06 08:45:00,223.882,224.079,223.882,223.946,665000000.0
2007-03-06 09:00:00,223.941,224.194,223.897,224.017,620200002.0
2007-03-06 09:15:00,224.005,224.144,223.956,224.055,782700000.0
2007-03-06 09:30:00,224.043,224.396,223.965,224.396,836499996.0
2007-03-06 09:45:00,224.404,224.807,224.381,224.402,641300003.0
2007-03-06 10:00:00,224.431,224.524,224.338,224.34,686499998.0
2007-03-06 10:15:00,224.314,224.348,224.167,224.329,803300002.0
2007-03-06 10:30:00,224.378,224.52,224.362,224.484,724500001.0
2007-03-06 10:45:00,224.493,224.586,224.314,224.356,690499999.0
2007-03-06 11:00:00,224.361,224.378,224.02,224.02,637900000.0
2007-03-06 11:15:00,224.02,224.222,224.003,224.196,763499996.0
2007-03-06 11:30:00,224.205,224.441,224.164,224.344,787099998.0
2007-03-06 11:45:00,224.347,224.421,224.227,224.307,587699999.0
2007-03-06 12:00:00,224.293,224.309,224.222,224.284,652200002.0
2007-03-06 12:15:00,224.285,224.49,224.28,224.361,751300002.0
2007-03-06 12:30:00,224.357,224.455,224.286,224.421,823000001.0
2007-03-06 12:45:00,224.411,224.636,224.279,224.623,741600000.0
2007-03-06 13:00:00,224.648,224.732,224.545,224.604,848000001.0
2007-03-06 13:15:00,224.6,224.642,224.476,224.544,714599999.0
2007-03-06 13:30:00,224.557,224.599,224.471,224.562,748000003.0
2007-03-06 13:45:00,224.545,224.797,224.506,224.684,580300002.0
2007-03-06 14:00:00,224.684,224.873,224.635,224.695,715099998.0
2007-03-06 14:15:00,224.691,224.691,224.486,224.622,754300000.0
2007-03-06 14:30:00,224.598,224.685,224.549,224.595,809800001.0
2007-03-06 14:45:00,224.587,224.608,224.506,224.529,739900000.0
2007-03-06 15:00:00,224.55,224.603,224.462,224.603,824799997.0
2007-03-06 15:15:00,224.592,224.628,224.096,224.147,693000001.0
2007-03-06 15:30:00,224.122,224.164,223.893,223.927,834300003.0
2007-03-06 15:45:00,223.93,223.983,223.563,223.607,666800000.0
2007-03-06 16:00:00,223.612,224.006,223.496,223.917,724900001.0
2007-03-06 16:15:00,223.924,224.02,223.882,224.008,699800000.0
2007-03-06 16:30:00,224.01,224.212,224.01,224.136,784400000.0
2007-03-06 16:45:00,224.135,224.225,224.061,224.081,845999999.0
2007-03-06 17:00:00,224.057,224.147,223.863,224.02,618999999.0
2007-03-06 17:15:00,224.028,224.045,223.799,223.874,680000002.0
2007-03-06 17:30:00,223.886,224.05,223.886,223.945,711799997.0
2007-03-06 17:45:00,223.951,223.951,223.722,223.803,804300002.0
2007-03-06 18:00:00,223.802,224.111,223.78,224.058,8075699993.0
2007-03-06 18:15:00,224.109,224.32,224.096,224.32,7559200008.0
2007-03-06 18:30:00,224.33,224.446,224.184,224.423,4640100001.0
2007-03-06 18:45:00,224.429,224.484,224.322,224.458,3114100000.0
2007-03-06 19:00:00,224.465,224.668,224.464,224.629,2995099997.0
2007-03-06 19:15:00,224.633,224.641,224.486,224.504,3192500003.0
2007-03-06 19:30:00,224.513,224.527,224.325,224.373,3365699993.0
2007-03-06 19:45:00,224.398,224.537,224.398,224.457,2418899995.0
2007-03-06 20:00:00,224.448,224.5,224.394,224.488,2822800008.0
2007-03-06 20:15:00,224.485,224.506,224.408,224.455,3485200000.0
2007-03-06 20:30:00,224.451,224.573,224.429,224.549,4151699996.0
2007-03-06 20:45:00,224.545,224.601,224.45,224.58,3964300000.0
2007-03-06 21:00:00,224.589,224.753,224.551,224.694,2905399993.0
2007-03-06 21:15:00,224.703,225.064,224.643,225.04,2954200010.0
2007-03-06 21:30:00,225.061,225.12,225.005,225.015,1304300002.0
2007-03-06 21:45:00,225.022,225.095,224.992,225.045,1226499996.0
2007-03-06 22:00:00,225.019,225.112,224.981,225.107,1362799999.0
2007-03-06 22:15:00,225.117,225.421,225.106,225.38,1501499998.0
2007-03-06 22:30:00,225.388,225.438,225.282,225.282,1314800001.0
2007-03-06 22:45:00,225.336,225.336,225.106,225.19,1163599997.0
2007-03-06 23:00:00,225.2,225.228,225.007,225.025,715899999.0
2007-03-06 23:15:00,225.039,225.062,224.819,224.988,741300003.0
2007-03-06 23:30:00,224.974,225.07,224.927,224.981,777500004.0
2007-03-06 23:45:00,224.963,225.17,224.949,225.17,730300001.0
2007-03-07 00:00:00,225.176,225.428,225.15,225.42,777200003.0
2007-03-07 00:15:00,225.431,225.535,225.373,225.526,823700000.0
2007-03-07 00:30:00,225.554,225.581,225.463,225.527,649100001.0
2007-03-07 00:45:00,225.529,225.791,225.514,225.765,706899998.0
2007-03-07 01:00:00,225.77,226.124,225.764,225.98,725200001.0
2007-03-07 01:15:00,226.009,226.193,225.985,226.124,782800000.0
2007-03-07 01:30:00,226.125,226.176,225.985,225.985,634700001.0
2007-03-07 01:45:00,225.951,225.974,225.75,225.953,741000003.0
2007-03-07 02:00:00,225.946,225.985,225.836,225.906,672500003.0
2007-03-07 02:15:00,225.919,225.958,225.828,225.915,818700003.0
2007-03-07 02:30:00,225.91,226.093,225.908,226.056,911300001.0
2007-03-07 02:45:00,226.043,226.072,225.637,225.645,673000000.0
2007-03-07 03:00:00,225.609,225.609,225.351,225.443,720500001.0
2007-03-07 03:15:00,225.458,225.475,224.359,224.359,752399999.0
2007-03-07 03:30:00,224.264,225.089,223.933,224.395,739300000.0
2007-03-07 03:45:00,224.389,224.726,224.319,224.54,849699997.0
2007-03-07 04:00:00,224.506,224.582,224.275,224.475,803600002.0
2007-03-07 04:15:00,224.475,224.774,224.466,224.613,858400000.0
2007-03-07 04:30:00,224.626,224.708,224.563,224.65,657900000.0
2007-03-07 04:45:00,224.63,224.71,224.624,224.651,777200000.0
2007-03-07 05:00:00,224.654,224.654,224.492,224.549,737300000.0
2007-03-07 05:15:00,224.517,224.547,224.077,224.3,813300002.0
2007-03-07 05:30:00,224.329,224.892,224.312,224.797,784400001.0
2007-03-07 05:45:00,224.789,224.808,224.677,224.737,744999999.0
2007-03-07 06:00:00,224.744,224.842,224.726,224.761,768400000.0
2007-03-07 06:15:00,224.75,224.866,224.656,224.851,742000002.0
2007-03-07 06:30:00,224.813,225.099,224.633,224.646,730700000.0
2007-03-07 06:45:00,224.632,224.689,224.318,224.342,801100000.0
2007-03-07 07:00:00,224.331,224.592,224.179,224.288,793299999.0
2007-03-07 07:15:00,224.304,224.365,224.165,224.241,780800001.0
2007-03-07 07:30:00,224.242,224.387,224.214,224.371,759399999.0
2007-03-07 07:45:00,224.361,224.391,224.273,224.321,837000002.0
2007-03-07 08:00:00,224.319,224.583,224.271,224.505,766800002.0
2007-03-07 08:15:00,224.489,224.582,224.446,224.475,751099996.0
2007-03-07 08:30:00,224.462,224.633,224.446,224.599,822100000.0
2007-03-07 08:45:00,224.589,224.752,224.531,224.57,655399999.0
2007-03-07 09:00:00,224.586,224.633,224.458,224.46,698099998.0
2007-03-07 09:15:00,224.475,224.756,224.467,224.74,792799998.0
2007-03-07 09:30:00,224.733,224.93,224.641,224.827,714800001.0
2007-03-07 09:45:00,224.83,224.902,224.608,224.737,800300004.0
2007-03-07 10:00:00,224.733,224.743,224.517,224.605,624300002.0
2007-03-07 10:15:00,224.616,224.793,224.56,224.76,710700003.0
2007-03-07 10:30:00,224.765,224.857,224.708,224.708,682900000.0
2007-03-07 10:45:00,224.709,224.709,224.546,224.546,757600003.0
2007-03-07 11:00:00,224.529,224.592,224.383,224.383,591300000.0
2007-03-07 11:15:00,224.359,224.434,224.311,224.385,619099999.0
2007-03-07 11:30:00,224.404,224.585,224.404,224.492,906800002.0
2007-03-07 11:45:00,224.473,224.735,224.409,224.734,670600002.0
2007-03-07 12:00:00,224.716,224.761,224.643,224.697,775799999.0
2007-03-07 12:15:00,224.69,224.699,224.548,224.582,662899998.0
2007-03-07 12:30:00,224.57,224.703,224.565,224.703,825200002.0
2007-03-07 12:45:00,224.695,224.747,224.625,224.637,699200003.0
2007-03-07 13:00:00,224.633,224.754,224.599,224.675,746199998.0
2007-03-07 13:15:00,224.685,224.698,224.494,224.541,743699998.0
2007-03-07 13:30:00,224.525,224.575,224.323,224.494,659299999.0
2007-03-07 13:45:00,224.472,224.526,224.427,224.48,736200001.0
2007-03-07 14:00:00,224.455,224.503,224.377,224.43,593900001.0
2007-03-07 14:15:00,224.42,224.522,224.396,224.507,645300000.0
2007-03-07 14:30:00,224.48,224.535,224.297,224.327,675600001.0
2007-03-07 14:45:00,224.331,224.331,224.231,224.243,703100001.0
2007-03-07 15:00:00,224.262,224.384,224.212,224.315,690800000.0
2007-03-07 15:15:00,224.311,224.484,224.201,224.473,632499997.0
2007-03-07 15:30:00,224.486,224.541,224.425,224.473,712600000.0
2007-03-07 15:45:00,224.48,224.515,224.427,224.457,662899999.0
2007-03-07 16:00:00,224.449,224.524,224.329,224.382,690199999.0
2007-03-07 16:15:00,224.397,224.512,224.351,224.473,873499999.0
2007-03-07 16:30:00,224.464,224.48,224.287,224.327,725099999.0
2007-03-07 16:45:00,224.316,224.466,224.278,224.346,866700001.0
2007-03-07 17:00:00,224.362,224.588,224.361,224.519,749099995.0
2007-03-07 17:15:00,224.521,224.938,224.501,224.938,812400004.0
2007-03-07 17:30:00,224.923,225.09,224.855,224.855,639700001.0
2007-03-07 17:45:00,224.863,224.967,224.812,224.954,780000003.0
2007-03-07 18:00:00,224.954,224.954,224.727,224.763,7993800003.0
2007-03-07 18:15:00,224.781,224.897,224.769,224.824,7673800005.0
2007-03-07 18:30:00,224.815,224.837,224.588,224.659,4610200009.0
2007-03-07 18:45:00,224.655,224.849,224.513,224.823,3162600000.0
2007-03-07 19:00:00,224.797,224.822,224.561,224.589,2907000004.0
2007-03-07 19:15:00,224.588,224.588,224.385,224.448,3077300008.0
2007-03-07 19:30:00,224.445,224.62,224.43,224.582,3298699998.0
2007-03-07 19:45:00,224.593,224.782,224.546,224.739,2365900003.0
2007-03-07 20:00:00,224.754,224.76,224.644,224.681,2533000002.0
2007-03-07 20:15:00,224.688,224.799,224.609,224.721,3867200007.0
2007-03-07 20:30:00,224.717,224.828,224.663,224.745,4060099997.0
2007-03-07 20:45:00,224.753,224.954,224.667,224.915,4141300006.0
2007-03-07 21:00:00,224.899,224.938,224.646,224.753,2834799997.0
2007-03-07 21:15:00,224.77,224.901,224.77,224.894,2976899994.0
2007-03-07 21:30:00,224.899,224.981,224.859,224.89,1328700002.0
2007-03-07 21:45:00,224.898,225.023,224.846,224.986,1254900001.0
2007-03-07 22:00:00,224.975,225.028,224.904,224.986,1571499999.0
2007-03-07 22:15:00,224.998,224.999,224.791,224.881,1475500004.0
2007-03-07 22:30:00,224.89,224.902,224.72,224.759,1468899999.0
2007-03-07 22:45:00,224.769,224.803,224.236,224.236,1123000005.0
2007-03-07 23:00:00,224.222,224.331,224.172,224.225,911700001.0
2007-03-07 23:15:00,224.252,224.365,224.22,224.313,730699999.0
2007-03-07 23:30:00,224.314,224.377,224.275,224.328,632399999.0
2007-03-07 23:45:00,224.322,224.35,224.206,224.295,581200001.0
2007-03-08 00:00:00,224.255,224.255,224.116,224.202,847000002.0
2007-03-08 00:15:00,224.199,224.207,224.035,224.045,800500001.0
2007-03-08 00:30:00,224.034,224.046,223.369,223.448,609200000.0
2007-03-08 00:45:00,223.412,223.633,223.207,223.633,707200000.0
2007-03-08 01:00:00,223.642,223.642,223.093,223.095,949799999.0
2007-03-08 01:15:00,223.097,223.122,222.912,223.035,716900002.0
2007-03-08 01:30:00,223.016,223.094,222.839,222.885,672099997.0
2007-03-08 01:45:00,222.937,223.238,222.937,223.198,740700003.0
2007-03-08 02:00:00,223.203,223.315,222.955,223.239,696500002.0
2007-03-08 02:15:00,223.242,223.505,223.179,223.5,789300003.0
2007-03-08 02:30:00,223.501,223.516,223.282,223.366,896400002.0
2007-03-08 02:45:00,223.382,223.417,223.214,223.293,651200000.0
2007-03-08 03:00:00,223.273,223.764,223.209,223.691,681700003.0
2007-03-08 03:15:00,223.704,223.73,223.496,223.726,703400001.0
2007-03-08 03:30:00,223.704,223.865,223.674,223.747,698300001.0
2007-03-08 03:45:00,223.753,223.753,223.576,223.683,813000001.0
2007-03-08 04:00:00,223.676,223.835,223.615,223.833,930199998.0
2007-03-08 04:15:00,223.832,223.915,223.744,223.859,698400002.0
2007-03-08 04:30:00,223.852,224.001,223.824,223.912,710200001.0
2007-03-08 04:45:00,223.897,224.315,223.892,224.235,634199998.0
2007-03-08 05:00:00,224.232,224.693,224.2,224.438,751500001.0
2007-03-08 05:15:00,224.433,224.434,224.24,224.313,797699999.0
2007-03-08 05:30:00,224.33,224.454,224.312,224.423,714799997.0
2007-03-08 05:45:00,224.433,225.025,224.429,224.646,682700004.0
2007-03-08 06:00:00,224.695,224.869,224.61,224.663,696799999.0
2007-03-08 06:15:00,224.63,224.844,224.603,224.651,710099999.0
2007-03-08 06:30:00,224.636,225.018,224.63,225.011,696700001.0
2007-03-08 06:45:00,225.022,225.022,224.797,224.88,802600003.0
2007-03-08 07:00:00,224.85,225.567,224.839,225.473,733100002.0
2007-03-08 07:15:00,225.484,225.484,225.315,225.452,830099999.0
2007-03-08 07:30:00,225.428,225.662,225.416,225.636,641100000.0
2007-03-08 07:45:00,225.651,225.877,225.455,225.513,899700006.0
2007-03-08 08:00:00,225.534,225.544,225.439,225.48,706799999.0
2007-03-08 08:15:00,225.492,225.715,225.492,225.707,781000001.0
2007-03-08 08:30:00,225.682,225.724,225.508,225.538,834000000.0
2007-03-08 08:45:00,225.536,225.681,225.536,225.601,648499996.0
2007-03-08 09:00:00,225.592,225.676,225.31,225.319,730200005.0
2007-03-08 09:15:00,225.308,225.448,225.194,225.215,798499999.0
2007-03-08 09:30:00,225.238,225.429,225.228,225.418,911699999.0
2007-03-08 09:45:00,225.416,225.503,225.357,225.409,708000000.0
2007-03-08 10:00:00,225.409,225.468,225.306,225.327,711400002.0
2007-03-08 10:15:00,225.383,225.76,225.36,225.592,730400002.0
2007-03-08 10:30:00,225.604,225.723,225.553,225.665,1015800003.0
2007-03-08 10:45:00,225.668,225.668,225.382,225.521,794900001.0
2007-03-08 11:00:00,225.562,225.682,225.497,225.623,771100001.0
2007-03-08 11:15:00,225.633,225.698,225.541,225.65,775300000.0
2007-03-08 11:30:00,225.66,226.167,225.655,226.145,763899998.0
2007-03-08 11:45:00,226.111,226.111,225.834,225.941,698500001.0
2007-03-08 12:00:00,225.946,225.982,225.876,225.902,767599997.0
2007-03-08 12:15:00,225.894,225.968,225.762,225.843,757299995.0
2007-03-08 12:30:00,225.841,226.035,225.841,225.996,786699998.0
2007-03-08 12:45:00,226.004,226.251,225.981,226.251,776200002.0
2007-03-08 13:00:00,226.261,226.851,226.261,226.578,734000002.0
2007-03-08 13:15:00,226.562,226.621,226.39,226.542,855900000.0
2007-03-08 13:30:00,226.539,226.544,226.366,226.442,737900001.0
2007-03-08 13:45:00,226.435,226.477,226.309,226.437,758700000.0
2007-03-08 14:00:00,226.366,226.397,226.238,226.246,731800001.0
2007-03-08 14:15:00,226.236,226.244,225.997,226.037,883899999.0
2007-03-08 14:30:00,226.019,226.029,225.812,225.83,682699997.0
2007-03-08 14:45:00,225.815,225.822,225.456,225.792,921699997.0
2007-03-08 15:00:00,225.776,226.045,225.696,226.036,678200001.0
2007-03-08 15:15:00,226.024,226.036,225.806,225.855,715100001.0
2007-03-08 15:30:00,225.867,226.107,225.857,225.869,745800001.0
2007-03-08 15:45:00,225.833,226.167,225.833,226.115,732800001.0
2007-03-08 16:00:00,226.114,226.15,225.959,226.036,681300001.0
2007-03-08 16:15:00,226.036,226.305,226.024,226.241,787500000.0
2007-03-08 16:30:00,226.227,226.315,226.121,226.278,775100002.0
2007-03-08 16:45:00,226.251,226.31,226.169,226.169,674099998.0
2007-03-08 17:00:00,226.149,226.419,226.129,226.356,729699999.0
2007-03-08 17:15:00,226.406,226.466,226.269,226.435,595999998.0
2007-03-08 17:30:00,226.421,226.52,226.379,226.423,756699998.0
2007-03-08 17:45:00,226.436,226.459,226.32,226.378,829100002.0
2007-03-08 18:00:00,226.4,226.682,226.379,226.609,8037800002.0
2007-03-08 18:15:00,226.609,226.631,226.493,226.511,7599699994.0
2007-03-08 18:30:00,226.518,226.537,226.431,226.496,4633799996.0
2007-03-08 18:45:00,226.506,226.526,226.357,226.435,3034099992.0
2007-03-08 19:00:00,226.43,226.43,226.19,226.287,2974800008.0
2007-03-08 19:15:00,226.288,226.337,226.168,226.187,3072700002.0
2007-03-08 19:30:00,226.175,226.177,226.004,226.04,3265800001.0
2007-03-08 19:45:00,226.043,226.061,225.895,226.04,2549099993.0
2007-03-08 20:00:00,226.033,226.141,225.992,226.073,2969900004.0
2007-03-08 20:15:00,226.051,226.233,226.026,226.192,3768000007.0
2007-03-08 20:30:00,226.203,226.383,226.176,226.338,4260500003.0
2007-03-08 20:45:00,226.337,226.391,226.276,226.363,4000200009.0
2007-03-08 21:00:00,226.39,226.39,226.171,226.171,3060400005.0
2007-03-08 21:15:00,226.15,226.184,226.045,226.084,2911300005.0
2007-03-08 21:30:00,226.072,226.072,225.856,225.95,1218200003.0
2007-03-08 21:45:00,225.942,226.105,225.903,225.955,1374400003.0
2007-03-08 22:00:00,225.934,226.013,225.786,225.841,1567900008.0
2007-03-08 22:15:00,225.845,225.878,225.68,225.82,1390699997.0
2007-03-08 22:30:00,225.805,225.997,225.796,225.931,1443500000.0
2007-03-08 22:45:00,225.943,225.963,225.663,225.746,1100600002.0
2007-03-08 23:00:00,225.741,225.878,225.741,225.839,752700000.0
2007-03-08 23:15:00,225.81,225.876,225.773,225.813,726199999.0
2007-03-08 23:30:00,225.822,225.867,225.728,225.834,672200000.0
2007-03-08 23:45:00,225.864,225.907,225.701,225.904,782800001.0
2007-03-09 00:00:00,225.912,226.054,225.819,226.006,647300000.0
2007-03-09 00:15:00,226.007,226.19,225.93,225.948,777500000.0
2007-03-09 00:30:00,225.955,226.165,225.897,226.165,879800002.0
2007-03-09 00:45:00,226.167,226.221,225.972,226.152,602000000.0
2007-03-09 01:00:00,226.138,226.162,226.026,226.045,765100001.0
2007-03-09 01:15:00,226.055,226.077,225.955,226.042,665499997.0
2007-03-09 01:30:00,226.051,226.063,225.928,225.947,695499999.0
2007-03-09 01:45:00,225.917,226.082,225.872,225.998,744699999.0
2007-03-09 02:00:00,226.002,226.208,226.002,226.153,758300000.0
2007-03-09 02:15:00,226.154,226.228,226.074,226.216,739800002.0
2007-03-09 02:30:00,226.216,226.385,226.146,226.381,720600000.0
2007-03-09 02:45:00,226.352,226.647,226.301,226.579,685500001.0
2007-03-09 03:00:00,226.548,226.66,226.492,226.616,803400001.0
2007-03-09 03:15:00,226.602,226.666,226.535,226.58,715199997.0
2007-03-09 03:30:00,226.572,226.613,226.448,226.613,782900002.0
2007-03-09 03:45:00,226.588,226.593,226.408,226.483,789600000.0
2007-03-09 04:00:00,226.481,226.591,226.443,226.541,651400001.0
2007-03-09 04:15:00,226.547,226.548,226.355,226.411,728500004.0
2007-03-09 04:30:00,226.378,226.467,226.232,226.265,759499996.0
2007-03-09 04:45:00,226.262,226.345,226.135,226.15,755099999.0
2007-03-09 05:00:00,226.181,226.242,226.139,226.234,843399997.0
2007-03-09 05:15:00,226.201,226.244,226.137,226.178,704999999.0
2007-03-09 05:30:00,226.209,226.374,226.107,226.373,754500001.0
2007-03-09 05:45:00,226.353,226.721,226.347,226.653,752700003.0
2007-03-09 06:00:00,226.643,226.668,226.427,226.427,763600001.0
2007-03-09 06:15:00,226.428,226.483,226.355,226.444,735400000.0
2007-03-09 06:30:00,226.428,226.524,226.415,226.46,691999997.0
2007-03-09 06:45:00,226.458,226.522,226.371,226.499,620399998.0
2007-03-09 07:00:00,226.498,226.688,226.491,226.58,742999998.0
2007-03-09 07:15:00,226.632,226.656,226.572,226.639,765300000.0
2007-03-09 07:30:00,226.637,226.765,226.587,226.727,678200002.0
2007-03-09 07:45:00,226.728,226.841,226.702,226.841,808800002.0
2007-03-09 08:00:00,226.852,226.942,226.822,226.843,705600000.0
2007-03-09 08:15:00,226.812,226.843,226.57,226.611,700999998.0
2007-03-09 08:30:00,226.6,226.771,226.539,226.771,767300001.0
2007-03-09 08:45:00,226.766,226.87,226.715,226.804,811400001.0
2007-03-09 09:00:00,226.817,226.828,226.593,226.653,678599999.0
2007-03-09 09:15:00,226.644,226.665,226.534,226.619,727700000.0
2007-03-09 09:30:00,226.616,226.675,226.475,226.495,689900000.0
2007-03-09 09:45:00,226.483,226.582,226.379,226.398,602399999.0
2007-03-09 10:00:00,226.414,226.501,226.351,226.475,793799999.0
2007-03-09 10:15:00,226.472,226.527,226.392,226.477,694300001.0
2007-03-09 10:30:00,226.487,226.894,226.389,226.72,826699995.0
2007-03-09 10:45:00,226.753,226.949,226.523,226.529,798199998.0
2007-03-09 11:00:00,226.528,226.651,226.487,226.542,628999998.0
2007-03-09 11:15:00,226.555,226.675,226.538,226.627,791600001.0
2007-03-09 11:30:00,226.611,226.613,226.419,226.565,859100000.0
2007-03-09 11:45:00,226.558,226.757,226.506,226.697,840700006.0
2007-03-09 12:00:00,226.689,226.762,226.632,226.72,655199998.0
2007-03-09 12:15:00,226.725,226.759,226.68,226.73,777800003.0
2007-03-09 12:30:00,226.7,226.875,226.68,226.81,861400004.0
2007-03-09 12:45:00,226.771,226.845,226.656,226.806,728400000.0
2007-03-09 13:00:00,226.79,226.948,226.776,226.94,888199998.0
2007-03-09 13:15:00,226.928,226.928,226.658,226.728,738199998.0
2007-03-09 13:30:00,226.735,226.776,226.618,226.688,780700001.0
2007-03-09 13:45:00,226.669,226.669,226.308,226.53,734399998.0
2007-03-09 14:00:00,226.538,226.601,226.479,226.56,741199998.0
2007-03-09 14:15:00,226.572,226.717,226.564,226.707,707600001.0
2007-03-09 14:30:00,226.723,226.804,226.696,226.755,771500001.0
2007-03-09 14:45:00,226.757,226.892,226.746,226.838,852999999.0
2007-03-09 15:00:00,226.851,226.901,226.705,226.725,691700001.0
2007-03-09 15:15:00,226.68,226.926,226.588,226.926,696300000.0
2007-03-09 15:30:00,227.03,228.308,226.975,228.121,688000004.0
2007-03-09 15:45:00,228.073,228.307,227.762,228.187,743899998.0
2007-03-09 16:00:00,228.171,228.218,227.939,227.943,693000002.0
2007-03-09 16:15:00,227.915,227.957,227.73,227.839,872500002.0
2007-03-09 16:30:00,227.839,228.311,227.839,228.038,812600004.0
2007-03-09 16:45:00,228.03,228.181,228.01,228.036,674600000.0
2007-03-09 17:00:00,228.001,228.129,227.783,227.811,741300001.0
2007-03-09 17:15:00,227.79,227.858,227.547,227.858,699000001.0
2007-03-09 17:30:00,227.851,227.96,227.796,227.927,690699999.0
2007-03-09 17:45:00,227.92,228.179,227.844,228.166,770900000.0
2007-03-09 18:00:00,228.175,228.175,227.887,228.104,8282600018.0
2007-03-09 18:15:00,228.111,228.129,227.938,228.04,7320500003.0
2007-03-09 18:30:00,228.048,228.209,228.04,228.14,4453099994.0
2007-03-09 18:45:00,228.119,228.173,227.952,228.173,3134900001.0
2007-03-09 19:00:00,228.174,228.404,228.115,228.396,2894700000.0
2007-03-09 19:15:00,228.415,228.717,228.404,228.607,2975500000.0
2007-03-09 19:30:00,228.599,228.656,228.438,228.438,3464100004.0
2007-03-09 19:45:00,228.443,228.723,228.443,228.608,2198200005.0
2007-03-09 20:00:00,228.599,228.648,228.532,228.575,2967699993.0
2007-03-09 20:15:00,228.576,228.659,228.509,228.617,3491999993.0
2007-03-09 20:30:00,228.609,228.659,228.497,228.623,4086600002.0
2007-03-09 20:45:00,228.633,228.651,228.456,228.504,3841900001.0
2007-03-09 21:00:00,228.498,228.51,228.273,228.273,2898700001.0
2007-03-09 21:15:00,228.342,228.361,228.165,228.218,2892099997.0
2007-03-09 21:30:00,228.209,228.228,228.112,228.133,1545200000.0
2007-03-09 21:45:00,228.132,228.194,228.071,228.18,1303700003.0
2007-03-09 22:00:00,228.173,228.243,228.127,228.133,1500599999.0
2007-03-09 22:15:00,228.132,228.201,228.089,228.152,1403199996.0
2007-03-09 22:30:00,228.143,228.365,228.122,228.336,1348399997.0
2007-03-09 22:45:00,228.354,228.476,228.341,228.388,1074100001.0
2007-03-09 23:00:00,228.388,228.502,228.367,228.409,787000003.0
2007-03-09 23:15:00,228.406,228.459,228.34,228.374,730300001.0
2007-03-09 23:30:00,228.393,228.529,228.365,228.477,704800000.0
2007-03-09 23:45:00,228.46,228.583,228.446,228.555,661699999.0
2007-03-11 23:00:00,228.903,229.082,228.716,228.818,744499999.0
2007-03-11 23:15:00,228.817,228.978,228.711,228.768,829300001.0
2007-03-11 23:30:00,228.753,228.796,228.638,228.691,885200003.0
2007-03-11 23:45:00,228.709,228.741,228.639,228.683,885300002.0
2007-03-12 00:00:00,228.672,228.739,228.512,228.692,722699999.0
2007-03-12 00:15:00,228.673,228.828,228.661,228.816,753499999.0
2007-03-12 00:30:00,228.84,229.0,228.834,229.0,563400000.0
2007-03-12 00:45:00,228.977,229.037,228.911,228.981,719099999.0
2007-03-12 01:00:00,228.944,228.993,228.834,228.956,807800000.0
2007-03-12 01:15:00,228.956,228.988,228.899,228.912,910300002.0
2007-03-12 01:30:00,228.89,229.033,228.887,228.922,698500000.0
2007-03-12 01:45:00,228.931,229.152,228.752,229.011,798499998.0
2007-03-12 02:00:00,228.991,229.015,228.777,228.899,721800000.0
2007-03-12 02:15:00,228.875,228.938,228.382,228.474,879299997.0
2007-03-12 02:30:00,228.466,228.527,228.143,228.235,779399999.0
2007-03-12 02:45:00,228.227,228.545,228.227,228.515,704900003.0
2007-03-12 03:00:00,228.509,228.566,228.419,228.483,813000002.0
2007-03-12 03:15:00,228.499,228.751,228.499,228.686,864700000.0
2007-03-12 03:30:00,228.686,228.874,228.664,228.792,697799998.0
2007-03-12 03:45:00,228.792,228.799,228.657,228.671,821800002.0
2007-03-12 04:00:00,228.63,228.831,228.595,228.647,788300000.0
2007-03-12 04:15:00,228.655,228.691,228.541,228.566,679599999.0
2007-03-12 04:30:00,228.583,228.664,228.46,228.648,697900002.0
2007-03-12 04:45:00,228.642,228.673,228.572,228.635,656900000.0
2007-03-12 05:00:00,228.63,228.666,228.593,228.643,852000000.0
2007-03-12 05:15:00,228.637,228.717,228.622,228.703,854600006.0
2007-03-12 05:30:00,228.671,228.741,228.615,228.659,824900001.0
2007-03-12 05:45:00,228.691,228.705,228.61,228.652,785000000.0
2007-03-12 06:00:00,228.657,228.698,228.515,228.556,785200000.0
2007-03-12 06:15:00,228.551,228.631,228.518,228.593,834900003.0
2007-03-12 06:30:00,228.599,228.645,228.494,228.597,848700004.0
2007-03-12 06:45:00,228.591,228.647,228.52,228.622,748500000.0
2007-03-12 07:00:00,228.598,228.69,228.592,228.664,696400001.0
2007-03-12 07:15:00,228.654,228.728,228.563,228.581,754199995.0
2007-03-12 07:30:00,228.578,228.653,228.569,228.621,794100000.0
2007-03-12 07:45:00,228.624,228.644,228.534,228.565,788600002.0
2007-03-12 08:00:00,228.546,228.673,228.5,228.665,628800001.0
2007-03-12 08:15:00,228.639,228.697,228.585,228.688,757199998.0
2007-03-12 08:30:00,228.661,228.742,228.576,228.714,717599999.0
2007-03-12 08:45:00,228.717,229.099,228.702,229.08,687000002.0
2007-03-12 09:00:00,229.076,229.266,229.076,229.172,694600001.0
2007-03-12 09:15:00,229.208,229.414,229.186,229.393,760499997.0
2007-03-12 09:30:00,229.392,229.633,229.319,229.566,710499998.0
2007-03-12 09:45:00,229.558,229.561,229.258,229.288,688799998.0
2007-03-12 10:00:00,229.282,229.5,229.282,229.418,726499998.0
2007-03-12 10:15:00,229.427,229.429,229.112,229.234,669699998.0
2007-03-12 10:30:00,229.252,229.457,229.24,229.356,803299996.0
2007-03-12 10:45:00,229.361,229.395,229.078,229.174,699300001.0
2007-03-12 11:00:00,229.193,229.281,228.92,228.974,746799999.0
2007-03-12 11:15:00,228.967,229.021,228.814,228.918,736100001.0
2007-03-12 11:30:00,228.93,229.275,228.93,229.23,773100002.0
2007-03-12 11:45:00,229.234,229.351,229.222,229.325,766400002.0
2007-03-12 12:00:00,229.341,229.53,229.294,229.47,774400000.0
2007-03-12 12:15:00,229.481,229.497,229.283,229.287,727900001.0
2007-03-12 12:30:00,229.296,229.423,229.286,229.369,843899999.0
2007-03-12 12:45:00,229.347,229.378,229.277,229.294,942899999.0
2007-03-12 13:00:00,229.255,229.305,229.152,229.193,794900000.0
2007-03-12 13:15:00,229.188,229.254,228.966,228.993,864900002.0
2007-03-12 13:30:00,228.987,229.005,228.304,228.558,692800000.0
2007-03-12 13:45:00,228.548,228.649,228.537,228.537,797399998.0
2007-03-12 14:00:00,228.515,228.535,228.15,228.208,719900002.0
2007-03-12 14:15:00,228.227,228.227,226.967,226.971,761000002.0
2007-03-12 14:30:00,226.893,227.339,226.638,227.288,733000001.0
2007-03-12 14:45:00,227.268,227.284,226.837,226.883,649900000.0
2007-03-12 15:00:00,226.885,226.943,226.394,226.394,737999999.0
2007-03-12 15:15:00,226.352,226.352,225.856,225.963,694100001.0
2007-03-12 15:30:00,225.955,226.295,225.939,226.158,613700000.0
2007-03-12 15:45:00,226.166,226.275,225.971,226.222,582899997.0
2007-03-12 16:00:00,226.218,226.278,226.039,226.172,706999999.0
2007-03-12 16:15:00,226.24,226.745,226.24,226.701,804700003.0
2007-03-12 16:30:00,226.67,227.138,226.602,226.961,875400000.0
2007-03-12 16:45:00,226.95,226.995,226.85,226.903,763700001.0
2007-03-12 17:00:00,226.886,226.911,226.624,226.645,749599998.0
2007-03-12 17:15:00,226.643,226.845,226.534,226.553,722100002.0
2007-03-12 17:30:00,226.531,226.638,226.479,226.638,728100002.0
2007-03-12 17:45:00,226.649,226.785,226.613,226.653,782500005.0
2007-03-12 18:00:00,226.648,227.088,226.619,226.978,8012200003.0
2007-03-12 18:15:00,226.987,227.08,226.832,226.925,7535400002.0
2007-03-12 18:30:00,226.926,226.969,226.806,226.912,4424900009.0
2007-03-12 18:45:00,226.919,227.066,226.896,227.02,3104400004.0
2007-03-12 19:00:00,227.01,227.217,226.98,227.11,3020399993.0
2007-03-12 19:15:00,227.106,227.269,227.076,227.229,3421200005.0
2007-03-12 19:30:00,227.232,227.263,227.058,227.162,3277800003.0
2007-03-12 19:45:00,227.173,227.32,227.135,227.266,2479300003.0
2007-03-12 20:00:00,227.261,227.261,226.966,227.028,2752300001.0
2007-03-12 20:15:00,227.025,227.348,227.006,227.33,3454900008.0
2007-03-12 20:30:00,227.355,227.407,227.259,227.405,4164800005.0
2007-03-12 20:45:00,227.415,227.415,227.13,227.172,4008699991.0
2007-03-12 21:00:00,227.171,227.361,227.106,227.355,2896099996.0
2007-03-12 21:15:00,227.325,227.414,227.238,227.288,3007499994.0
2007-03-12 21:30:00,227.288,227.325,227.219,227.292,1430300001.0
2007-03-12 21:45:00,227.297,227.384,227.253,227.304,1275599998.0
2007-03-12 22:00:00,227.298,227.373,227.207,227.373,1534399998.0
2007-03-12 22:15:00,227.379,227.417,227.283,227.343,1458900000.0
2007-03-12 22:30:00,227.34,227.389,227.223,227.34,1307600003.0
2007-03-12 22:45:00,227.346,227.451,227.302,227.451,1007500003.0
2007-03-12 23:00:00,227.456,227.511,227.376,227.476,587799999.0
2007-03-12 23:15:00,227.502,227.555,227.31,227.31,783600002.0
2007-03-12 23:30:00,227.333,227.341,227.238,227.274,728300001.0
2007-03-12 23:45:00,227.315,227.37,227.23,227.363,788699999.0
2007-03-13 00:00:00,227.37,227.401,227.251,227.271,683900000.0
2007-03-13 00:15:00,227.272,227.276,226.827,226.869,857000000.0
2007-03-13 00:30:00,226.853,227.181,226.809,227.143,576499998.0
2007-03-13 00:45:00,227.169,227.197,226.9,227.049,721500002.0
2007-03-13 01:00:00,227.049,227.215,227.016,227.164,790199998.0
2007-03-13 01:15:00,227.175,227.38,227.175,227.318,766499999.0
2007-03-13 01:30:00,227.332,227.346,227.169,227.192,630300002.0
2007-03-13 01:45:00,227.163,227.338,227.155,227.187,708699997.0
2007-03-13 02:00:00,227.161,227.334,227.12,227.254,760000001.0
2007-03-13 02:15:00,227.243,227.348,227.216,227.267,749400000.0
2007-03-13 02:30:00,227.267,227.407,227.223,227.267,692999996.0
2007-03-13 02:45:00,227.264,227.342,227.06,227.06,732899999.0
2007-03-13 03:00:00,227.037,227.104,226.742,227.042,769699999.0
2007-03-13 03:15:00,227.065,227.069,226.879,226.991,779200002.0
2007-03-13 03:30:00,227.01,227.037,226.894,226.98,772399999.0
2007-03-13 03:45:00,226.985,227.051,226.958,227.028,610199999.0
2007-03-13 04:00:00,227.019,227.221,226.967,227.188,831999999.0
2007-03-13 04:15:00,227.222,227.235,226.969,226.985,720300001.0
2007-03-13 04:30:00,226.983,226.995,226.841,226.9,746999999.0
2007-03-13 04:45:00,226.878,227.048,226.878,227.017,770999998.0
2007-03-13 05:00:00,227.022,227.039,226.84,226.899,754200001.0
2007-03-13 05:15:00,226.881,226.91,226.82,226.898,742200001.0
2007-03-13 05:30:00,226.898,226.916,226.774,226.848,880299998.0
2007-03-13 05:45:00,226.85,226.895,226.733,226.8,710300000.0
2007-03-13 06:00:00,226.781,226.885,226.686,226.783,841300004.0
2007-03-13 06:15:00,226.745,226.916,226.74,226.876,854800003.0
2007-03-13 06:30:00,226.865,226.902,226.759,226.868,742800001.0
2007-03-13 06:45:00,226.855,226.999,226.823,226.967,799200001.0
2007-03-13 07:00:00,226.954,227.021,226.882,226.929,719299998.0
2007-03-13 07:15:00,226.898,227.086,226.876,227.043,733900001.0
2007-03-13 07:30:00,227.084,227.112,226.508,226.543,668899998.0
2007-03-13 07:45:00,226.549,226.594,226.337,226.586,912300007.0
2007-03-13 08:00:00,226.611,226.664,226.459,226.545,797500002.0
2007-03-13 08:15:00,226.548,226.568,226.173,226.207,697900000.0
2007-03-13 08:30:00,226.218,226.518,226.108,226.469,822800000.0
2007-03-13 08:45:00,226.465,226.493,226.293,226.364,649799998.0
2007-03-13 09:00:00,226.327,226.327,226.108,226.227,629700002.0
2007-03-13 09:15:00,226.235,226.324,226.113,226.174,905199999.0
2007-03-13 09:30:00,226.171,226.329,226.129,226.202,767899998.0
2007-03-13 09:45:00,226.2,226.343,226.079,226.113,721699998.0
2007-03-13 10:00:00,226.121,226.489,226.094,226.353,762299998.0
2007-03-13 10:15:00,226.341,226.423,226.239,226.32,597200001.0
2007-03-13 10:30:00,226.312,226.338,226.135,226.249,780099999.0
2007-03-13 10:45:00,226.278,226.472,226.229,226.455,781099998.0
2007-03-13 11:00:00,226.441,226.726,226.38,226.51,647099998.0
2007-03-13 11:15:00,226.52,226.541,226.444,226.5,706700000.0
2007-03-13 11:30:00,226.43,226.692,226.328,226.428,778300000.0
2007-03-13 11:45:00,226.435,226.538,226.237,226.237,686900002.0
2007-03-13 12:00:00,226.261,226.46,226.261,226.454,747000001.0
2007-03-13 12:15:00,226.452,226.481,226.212,226.225,799000001.0
2007-03-13 12:30:00,226.199,226.262,226.148,226.224,711999999.0
2007-03-13 12:45:00,226.23,226.294,226.067,226.25,733300003.0
2007-03-13 13:00:00,226.262,226.286,225.357,225.363,803500002.0
2007-03-13 13:15:00,225.328,225.553,225.186,225.396,840400000.0
2007-03-13 13:30:00,225.364,225.364,225.112,225.15,725299999.0
2007-03-13 13:45:00,225.135,225.477,225.075,225.396,696800001.0
2007-03-13 14:00:00,225.352,225.387,225.106,225.148,796900005.0
2007-03-13 14:15:00,225.154,225.518,225.099,225.455,701099998.0
2007-03-13 14:30:00,225.492,225.667,225.148,225.56,879500001.0
2007-03-13 14:45:00,225.566,225.585,225.324,225.449,697400002.0
2007-03-13 15:00:00,225.451,225.655,225.35,225.622,673700001.0
2007-03-13 15:15:00,225.617,225.653,225.222,225.324,775499997.0
2007-03-13 15:30:00,225.349,225.965,225.335,225.863,681400000.0
2007-03-13 15:45:00,225.849,225.925,225.792,225.823,666200003.0
2007-03-13 16:00:00,225.816,225.816,225.491,225.547,722099998.0
2007-03-13 16:15:00,225.551,225.658,225.462,225.58,734400003.0
2007-03-13 16:30:00,225.578,225.714,225.564,225.635,761900002.0
2007-03-13 16:45:00,225.635,226.177,225.596,226.023,849800002.0
2007-03-13 17:00:00,226.023,226.46,225.998,226.412,759500001.0
2007-03-13 17:15:00,226.41,226.516,226.266,226.476,689900004.0
2007-03-13 17:30:00,226.45,226.456,226.346,226.367,775600001.0
2007-03-13 17:45:00,226.377,226.377,225.96,225.96,769000003.0
2007-03-13 18:00:00,225.948,225.988,225.651,225.725,7531100003.0
2007-03-13 18:15:00,225.738,225.738,225.455,225.508,7594999997.0
2007-03-13 18:30:00,225.504,225.601,225.181,225.577,4656500008.0
2007-03-13 18:45:00,225.602,225.761,225.44,225.479,2992499998.0
2007-03-13 19:00:00,225.47,225.522,225.317,225.325,3022600000.0
2007-03-13 19:15:00,225.328,225.382,225.127,225.273,3034300006.0
2007-03-13 19:30:00,225.257,225.288,224.772,224.814,3207499998.0
2007-03-13 19:45:00,224.831,225.134,224.815,225.113,2283400004.0
2007-03-13 20:00:00,225.124,225.157,224.731,224.832,2642500003.0
2007-03-13 20:15:00,224.861,225.027,224.855,224.984,3438600005.0
2007-03-13 20:30:00,224.986,225.051,224.853,225.051,4209299997.0
2007-03-13 20:45:00,225.076,225.114,224.86,224.899,3933199998.0
2007-03-13 21:00:00,224.887,225.03,224.785,224.835,3035800003.0
2007-03-13 21:15:00,224.846,224.967,224.814,224.858,3153500004.0
2007-03-13 21:30:00,224.872,224.872,224.711,224.775,1434400006.0
2007-03-13 21:45:00,224.762,224.762,224.462,224.467,1153499999.0
2007-03-13 22:00:00,224.44,224.513,224.342,224.513,1565900004.0
2007-03-13 22:15:00,224.52,224.588,224.31,224.315,1611300002.0
2007-03-13 22:30:00,224.292,224.311,224.137,224.161,1405499998.0
2007-03-13 22:45:00,224.205,224.237,224.033,224.231,1241000001.0
2007-03-13 23:00:00,224.231,224.333,224.067,224.08,783600002.0
2007-03-13 23:15:00,224.051,224.051,223.745,223.99,790800001.0
2007-03-13 23:30:00,224.017,224.195,223.984,224.083,734800003.0
2007-03-13 23:45:00,224.119,224.317,223.996,224.004,704600001.0
2007-03-14 00:00:00,224.028,224.13,223.949,224.022,800700000.0
2007-03-14 00:15:00,224.027,224.076,223.733,223.751,759300000.0
2007-03-14 00:30:00,223.762,223.779,223.634,223.704,730000005.0
2007-03-14 00:45:00,223.689,223.899,223.681,223.897,608300002.0
2007-03-14 01:00:00,223.929,223.929,223.611,223.611,743500001.0
2007-03-14 01:15:00,223.647,223.659,223.345,223.345,802300002.0
2007-03-14 01:30:00,223.376,223.589,223.329,223.483,737999996.0
2007-03-14 01:45:00,223.528,224.012,223.512,223.735,684699999.0
2007-03-14 02:00:00,223.72,224.174,223.72,223.958,646300002.0
2007-03-14 02:15:00,223.964,224.403,223.942,224.32,754400000.0
2007-03-14 02:30:00,224.332,224.415,224.182,224.25,776900004.0
2007-03-14 02:45:00,224.222,224.291,224.126,224.177,738900000.0
2007-03-14 03:00:00,224.163,224.441,224.163,224.393,660200000.0
2007-03-14 03:15:00,224.4,224.763,224.383,224.735,759400002.0
2007-03-14 03:30:00,224.715,224.721,224.301,224.347,852900001.0
2007-03-14 03:45:00,224.333,224.344,223.966,223.966,834899999.0
2007-03-14 04:00:00,224.013,224.015,223.768,223.884,901699998.0
2007-03-14 04:15:00,223.877,224.0,223.749,223.995,784499997.0
2007-03-14 04:30:00,224.029,224.214,223.812,223.931,607400000.0
2007-03-14 04:45:00,223.913,224.176,223.903,224.019,613900002.0
2007-03-14 05:00:00,224.012,224.131,223.974,224.089,750100000.0
2007-03-14 05:15:00,224.067,224.123,223.995,224.096,831499997.0
2007-03-14 05:30:00,224.12,224.272,224.084,224.188,729400001.0
2007-03-14 05:45:00,224.19,224.317,224.131,224.308,799500000.0
2007-03-14 06:00:00,224.317,224.329,224.21,224.214,751099996.0
2007-03-14 06:15:00,224.195,224.195,224.083,224.11,761499996.0
2007-03-14 06:30:00,224.112,224.201,224.087,224.159,712600003.0
2007-03-14 06:45:00,224.157,224.187,223.679,223.7,877100001.0
2007-03-14 07:00:00,223.684,224.006,223.67,223.983,759200000.0
2007-03-14 07:15:00,223.975,223.975,223.806,223.853,776000002.0
2007-03-14 07:30:00,223.836,223.93,223.745,223.793,709200002.0
2007-03-14 07:45:00,223.801,223.996,223.799,223.978,854699997.0
2007-03-14 08:00:00,223.96,223.96,223.78,223.796,682099993.0
2007-03-14 08:15:00,223.812,223.95,223.748,223.879,678499998.0
2007-03-14 08:30:00,223.878,223.908,222.874,222.892,736900001.0
2007-03-14 08:45:00,222.909,223.1,222.622,222.697,800799999.0
2007-03-14 09:00:00,222.687,222.985,222.684,222.855,856599996.0
2007-03-14 09:15:00,222.86,222.927,222.693,222.883,723400003.0
2007-03-14 09:30:00,222.862,223.224,222.764,223.025,720199999.0
2007-03-14 09:45:00,223.036,223.2,222.973,223.049,787700001.0
2007-03-14 10:00:00,223.045,223.181,223.042,223.107,642399998.0
2007-03-14 10:15:00,223.075,223.332,223.056,223.129,784199999.0
2007-03-14 10:30:00,223.125,223.241,223.124,223.19,750299999.0
2007-03-14 10:45:00,223.197,223.244,223.048,223.074,797000004.0
2007-03-14 11:00:00,223.107,223.601,223.107,223.532,585799999.0
2007-03-14 11:15:00,223.531,223.644,223.259,223.424,786899999.0
2007-03-14 11:30:00,223.439,223.534,223.273,223.325,742399999.0
2007-03-14 11:45:00,223.322,223.449,223.217,223.449,794900001.0
2007-03-14 12:00:00,223.474,223.623,223.369,223.623,831899997.0
2007-03-14 12:15:00,223.682,223.86,223.596,223.596,846100000.0
2007-03-14 12:30:00,223.579,223.801,223.388,223.391,811399998.0
2007-03-14 12:45:00,223.392,223.567,223.35,223.495,823900001.0
2007-03-14 13:00:00,223.511,223.641,223.45,223.597,900499999.0
2007-03-14 13:15:00,223.617,223.865,223.593,223.756,805599998.0
2007-03-14 13:30:00,223.769,223.899,223.591,223.647,848199995.0
2007-03-14 13:45:00,223.636,223.722,223.451,223.719,658399998.0
2007-03-14 14:00:00,223.712,223.856,223.569,223.62,746300000.0
2007-03-14 14:15:00,223.628,223.765,223.599,223.701,896700002.0
2007-03-14 14:30:00,223.658,224.115,223.658,223.975,775099999.0
2007-03-14 14:45:00,223.969,224.148,223.96,224.145,719100002.0
2007-03-14 15:00:00,224.166,224.281,224.129,224.183,607900000.0
2007-03-14 15:15:00,224.172,224.187,223.978,224.066,679400000.0
2007-03-14 15:30:00,224.083,225.024,224.077,224.727,704800001.0
2007-03-14 15:45:00,224.727,224.791,224.463,224.791,724300001.0
2007-03-14 16:00:00,224.793,224.841,224.162,224.651,602000001.0
2007-03-14 16:15:00,224.675,224.743,224.471,224.679,723999997.0
2007-03-14 16:30:00,224.671,225.584,224.671,225.348,812800001.0
2007-03-14 16:45:00,225.337,225.391,225.179,225.207,877100000.0
2007-03-14 17:00:00,225.186,225.289,225.084,225.281,745600003.0
2007-03-14 17:15:00,225.288,225.563,225.258,225.365,664999999.0
2007-03-14 17:30:00,225.356,225.448,225.223,225.407,700299997.0
2007-03-14 17:45:00,225.432,225.463,224.913,224.913,780700001.0
2007-03-14 18:00:00,224.925,224.992,224.473,224.473,8072400005.0
2007-03-14 18:15:00,224.479,224.719,224.36,224.512,7431200001.0
2007-03-14 18:30:00,224.528,224.82,224.509,224.77,4809099988.0
2007-03-14 18:45:00,224.775,224.782,224.475,224.6,3349700002.0
2007-03-14 19:00:00,224.572,225.058,224.572,224.995,2836900005.0
2007-03-14 19:15:00,224.978,225.495,224.929,225.262,3304100002.0
2007-03-14 19:30:00,225.256,225.599,225.148,225.599,3456199995.0
2007-03-14 19:45:00,225.605,225.629,225.201,225.235,2544199996.0
2007-03-14 20:00:00,225.258,225.411,225.258,225.305,2606799998.0
2007-03-14 20:15:00,225.308,225.889,225.265,225.704,3417400005.0
2007-03-14 20:30:00,225.704,226.103,225.687,226.005,4015699995.0
2007-03-14 20:45:00,225.98,226.093,225.818,225.836,3931899998.0
2007-03-14 21:00:00,225.835,226.195,225.825,226.177,2949999996.0
2007-03-14 21:15:00,226.199,226.607,226.197,226.432,2894600000.0
2007-03-14 21:30:00,226.438,226.502,226.057,226.105,1483800004.0
2007-03-14 21:45:00,226.107,226.775,226.097,226.615,1271499999.0
2007-03-14 22:00:00,226.601,226.618,226.424,226.544,1616000001.0
2007-03-14 22:15:00,226.544,226.635,226.482,226.547,1513800001.0
2007-03-14 22:30:00,226.541,226.558,226.422,226.527,1410999997.0
2007-03-14 22:45:00,226.531,226.732,226.454,226.638,1220700004.0
2007-03-14 23:00:00,226.616,226.616,226.463,226.542,748400003.0
2007-03-14 23:15:00,226.542,226.574,226.428,226.445,763799996.0
2007-03-14 23:30:00,226.459,226.606,226.45,226.532,731199998.0
2007-03-14 23:45:00,226.536,226.562,226.361,226.403,723199994.0
2007-03-15 00:00:00,226.422,226.481,226.357,226.445,822900001.0
2007-03-15 00:15:00,226.436,226.692,226.386,226.677,763999997.0
2007-03-15 00:30:00,226.673,226.869,226.658,226.749,707200003.0
2007-03-15 00:45:00,226.704,227.08,226.704,226.904,699300004.0
2007-03-15 01:00:00,226.906,227.425,226.788,227.238,876300002.0
2007-03-15 01:15:00,227.239,227.286,227.054,227.21,769299998.0
2007-03-15 01:30:00,227.195,227.488,227.087,227.472,851899996.0
2007-03-15 01:45:00,227.459,227.496,227.282,227.309,771000000.0
2007-03-15 02:00:00,227.317,227.323,226.875,226.988,879700000.0
2007-03-15 02:15:00,226.987,227.052,226.865,226.975,680699998.0
2007-03-15 02:30:00,226.985,227.063,226.93,227.032,716100000.0
2007-03-15 02:45:00,227.008,227.115,226.987,226.987,658400002.0
2007-03-15 03:00:00,226.961,226.989,226.677,226.704,774099999.0
2007-03-15 03:15:00,226.715,226.903,226.685,226.786,767399999.0
2007-03-15 03:30:00,226.838,226.969,226.756,226.907,703100000.0
2007-03-15 03:45:00,226.903,226.995,226.696,226.865,671599997.0
2007-03-15 04:00:00,226.864,227.24,226.864,227.148,769100002.0
2007-03-15 04:15:00,227.162,227.249,227.002,227.009,642700002.0
2007-03-15 04:30:00,227.048,227.052,226.957,226.957,724400003.0
2007-03-15 04:45:00,226.996,227.009,226.89,226.939,796599999.0
2007-03-15 05:00:00,226.945,226.945,226.806,226.859,873700001.0
2007-03-15 05:15:00,226.883,227.032,226.852,226.944,872900000.0
2007-03-15 05:30:00,226.974,226.984,226.883,226.917,705300001.0
2007-03-15 05:45:00,226.934,226.936,226.73,226.787,742199998.0
2007-03-15 06:00:00,226.793,227.024,226.793,226.901,706200001.0
2007-03-15 06:15:00,226.868,227.088,226.862,227.036,750000000.0
2007-03-15 06:30:00,227.014,227.019,226.8,226.81,817499999.0
2007-03-15 06:45:00,226.814,226.919,226.71,226.71,730899998.0
2007-03-15 07:00:00,226.703,226.757,226.406,226.415,688400000.0
2007-03-15 07:15:00,226.387,226.44,226.227,226.362,695599996.0
2007-03-15 07:30:00,226.352,226.54,226.339,226.505,701699998.0
2007-03-15 07:45:00,226.515,226.606,226.36,226.36,793900001.0
2007-03-15 08:00:00,226.354,226.627,226.354,226.585,628400001.0
2007-03-15 08:15:00,226.613,226.746,226.479,226.725,799799998.0
2007-03-15 08:30:00,226.726,226.76,226.636,226.727,800399997.0
2007-03-15 08:45:00,226.706,226.812,226.654,226.768,672200000.0
2007-03-15 09:00:00,226.776,227.214,226.739,226.987,780399998.0
2007-03-15 09:15:00,226.979,227.003,226.604,226.775,810999999.0
2007-03-15 09:30:00,226.804,226.864,226.617,226.632,810099996.0
2007-03-15 09:45:00,226.634,226.723,226.603,226.614,781599999.0
2007-03-15 10:00:00,226.613,226.825,226.479,226.479,569900001.0
2007-03-15 10:15:00,226.463,226.581,226.408,226.524,860500002.0
2007-03-15 10:30:00,226.534,226.611,226.404,226.46,778799999.0
2007-03-15 10:45:00,226.488,227.006,226.488,226.926,645000000.0
2007-03-15 11:00:00,226.914,227.004,226.73,226.745,628200001.0
2007-03-15 11:15:00,226.73,226.76,226.559,226.559,659300003.0
2007-03-15 11:30:00,226.548,226.67,226.536,226.652,891400000.0
2007-03-15 11:45:00,226.682,226.886,226.624,226.858,728600000.0
2007-03-15 12:00:00,226.855,226.895,226.657,226.671,697699996.0
2007-03-15 12:15:00,226.641,226.86,226.632,226.827,763900000.0
2007-03-15 12:30:00,226.815,227.14,226.814,227.093,760799999.0
2007-03-15 12:45:00,227.082,227.157,226.949,227.08,785300001.0
2007-03-15 13:00:00,227.077,227.165,227.042,227.08,851699999.0
2007-03-15 13:15:00,227.066,227.153,226.982,227.109,765300001.0
2007-03-15 13:30:00,227.102,227.236,227.043,227.058,764700000.0
2007-03-15 13:45:00,227.059,227.163,227.031,227.046,586899996.0
2007-03-15 14:00:00,227.029,227.18,226.991,227.129,797899999.0
2007-03-15 14:15:00,227.151,227.358,227.127,227.329,671700001.0
2007-03-15 14:30:00,227.251,227.329,226.943,227.08,848600001.0
2007-03-15 14:45:00,227.078,227.149,227.008,227.029,748200001.0
2007-03-15 15:00:00,227.077,227.252,226.933,227.103,763599999.0
2007-03-15 15:15:00,227.086,227.086,226.518,226.638,800100000.0
2007-03-15 15:30:00,226.633,226.658,226.482,226.597,704100005.0
2007-03-15 15:45:00,226.581,226.878,226.552,226.878,625800000.0
2007-03-15 16:00:00,226.882,226.893,226.74,226.745,611800000.0
2007-03-15 16:15:00,226.753,226.906,226.73,226.872,783599999.0
2007-03-15 16:30:00,226.874,227.083,226.874,226.97,913800000.0
2007-03-15 16:45:00,226.968,227.05,226.712,226.76,904400001.0
2007-03-15 17:00:00,226.753,226.94,226.69,226.88,826499996.0
2007-03-15 17:15:00,226.864,227.025,226.805,226.974,721099999.0
2007-03-15 17:30:00,226.976,227.003,226.907,226.921,775900001.0
2007-03-15 17:45:00,226.919,227.027,226.792,227.02,706199997.0
2007-03-15 18:00:00,227.01,227.555,226.895,227.509,8081600003.0
2007-03-15 18:15:00,227.521,227.667,227.408,227.43,7797600002.0
2007-03-15 18:30:00,227.442,228.009,227.397,227.829,4619100011.0
2007-03-15 18:45:00,227.832,227.93,227.756,227.801,2880599998.0
2007-03-15 19:00:00,227.797,227.93,227.759,227.894,2680400003.0
2007-03-15 19:15:00,227.899,227.899,227.745,227.771,3273400004.0
2007-03-15 19:30:00,227.763,227.766,227.273,227.428,3210699999.0
2007-03-15 19:45:00,227.441,227.843,227.422,227.756,2477999998.0
2007-03-15 20:00:00,227.754,227.798,227.573,227.583,2890600005.0
2007-03-15 20:15:00,227.597,227.784,227.561,227.767,3531200001.0
2007-03-15 20:30:00,227.768,227.868,227.681,227.818,4109299989.0
2007-03-15 20:45:00,227.816,227.831,227.671,227.749,3839000000.0
2007-03-15 21:00:00,227.758,227.834,227.654,227.795,2972699999.0
2007-03-15 21:15:00,227.795,227.821,227.691,227.725,2945599992.0
2007-03-15 21:30:00,227.732,227.808,227.679,227.795,1410100002.0
2007-03-15 21:45:00,227.79,227.832,227.607,227.607,1187999999.0
2007-03-15 22:00:00,227.656,227.758,227.643,227.678,1376300005.0
2007-03-15 22:15:00,227.688,227.736,227.611,227.699,1585399995.0
2007-03-15 22:30:00,227.693,227.741,227.552,227.687,1338999998.0
2007-03-15 22:45:00,227.723,227.84,227.665,227.715,1033299997.0
2007-03-15 23:00:00,227.714,227.781,227.611,227.633,787699998.0
2007-03-15 23:15:00,227.635,227.638,227.424,227.51,724999998.0
2007-03-15 23:30:00,227.528,227.578,227.446,227.459,781100000.0
2007-03-15 23:45:00,227.477,227.5,227.415,227.473,790599999.0
2007-03-16 00:00:00,227.465,227.503,227.39,227.435,791699998.0
2007-03-16 00:15:00,227.473,227.484,227.369,227.392,710600000.0
2007-03-16 00:30:00,227.385,227.409,227.215,227.255,731699999.0
2007-03-16 00:45:00,227.228,227.261,227.125,227.191,723299999.0
2007-03-16 01:00:00,227.209,227.391,227.128,227.339,751200003.0
2007-03-16 01:15:00,227.37,227.53,227.252,227.252,710499999.0
2007-03-16 01:30:00,227.294,227.432,227.248,227.405,724500000.0
2007-03-16 01:45:00,227.395,227.44,227.085,227.085,797100000.0
2007-03-16 02:00:00,227.082,227.177,226.992,227.023,653299999.0
2007-03-16 02:15:00,227.016,227.237,226.982,227.157,712500001.0
2007-03-16 02:30:00,227.159,227.177,226.635,226.64,804300000.0
2007-03-16 02:45:00,226.613,226.962,226.611,226.9,696500000.0
2007-03-16 03:00:00,226.879,226.952,226.395,226.496,613500001.0
2007-03-16 03:15:00,226.497,226.672,226.382,226.672,735600001.0
2007-03-16 03:30:00,226.642,226.803,226.456,226.565,686200002.0
2007-03-16 03:45:00,226.561,226.601,226.432,226.529,746600000.0
2007-03-16 04:00:00,226.508,226.645,226.501,226.59,831300006.0
2007-03-16 04:15:00,226.607,226.745,226.574,226.588,817799999.0
2007-03-16 04:30:00,226.585,226.674,226.512,226.666,725400000.0
2007-03-16 04:45:00,226.674,226.707,226.545,226.563,808900004.0
2007-03-16 05:00:00,226.549,226.587,226.426,226.466,838400002.0
2007-03-16 05:15:00,226.465,226.622,226.417,226.553,916299999.0
2007-03-16 05:30:00,226.542,226.662,226.496,226.587,808700002.0
2007-03-16 05:45:00,226.6,226.682,226.488,226.658,748100001.0
2007-03-16 06:00:00,226.643,227.013,226.626,226.983,636400001.0
2007-03-16 06:15:00,226.988,227.122,226.982,227.118,730500002.0
2007-03-16 06:30:00,227.119,227.198,226.963,227.001,777100003.0
2007-03-16 06:45:00,227.019,227.019,226.775,226.804,877000002.0
2007-03-16 07:00:00,226.819,226.91,226.717,226.91,775000003.0
2007-03-16 07:15:00,226.921,227.01,226.856,226.9,768100000.0
2007-03-16 07:30:00,226.899,226.961,226.819,226.883,741100002.0
2007-03-16 07:45:00,226.906,226.928,226.734,226.808,810500001.0
2007-03-16 08:00:00,226.814,226.911,226.66,226.903,611900003.0
2007-03-16 08:15:00,226.902,227.051,226.879,226.91,675499997.0
2007-03-16 08:30:00,226.908,226.96,226.832,226.95,611099999.0
2007-03-16 08:45:00,226.931,226.935,226.734,226.75,737699998.0
2007-03-16 09:00:00,226.747,226.844,226.655,226.655,698000000.0
2007-03-16 09:15:00,226.639,226.741,226.613,226.657,839799999.0
2007-03-16 09:30:00,226.656,226.965,226.569,226.91,756300001.0
2007-03-16 09:45:00,226.928,227.01,226.837,226.848,740199999.0
2007-03-16 10:00:00,226.852,227.037,226.812,227.01,634300002.0
2007-03-16 10:15:00,227.059,227.079,226.84,226.84,802900000.0
2007-03-16 10:30:00,226.83,227.153,226.787,226.904,920200000.0
2007-03-16 10:45:00,226.932,227.002,226.847,226.895,771999999.0
2007-03-16 11:00:00,226.9,227.019,226.833,227.006,680500003.0
2007-03-16 11:15:00,226.994,227.115,226.922,227.002,829800000.0
2007-03-16 11:30:00,227.006,227.057,226.868,226.868,792300004.0
2007-03-16 11:45:00,226.891,226.968,226.849,226.932,776400001.0
2007-03-16 12:00:00,226.908,227.007,226.797,226.978,685399999.0
2007-03-16 12:15:00,226.951,227.114,226.892,227.067,741400001.0
2007-03-16 12:30:00,227.066,227.143,226.987,227.138,850399998.0
2007-03-16 12:45:00,227.121,227.258,227.121,227.173,846200001.0
2007-03-16 13:00:00,227.174,227.389,227.134,227.147,802699999.0
2007-03-16 13:15:00,227.132,227.235,227.071,227.08,575500001.0
2007-03-16 13:30:00,227.068,227.231,227.01,227.067,750200000.0
2007-03-16 13:45:00,227.054,227.14,227.026,227.117,809400001.0
2007-03-16 14:00:00,227.111,227.192,227.043,227.118,748200002.0
2007-03-16 14:15:00,227.135,227.41,227.126,227.177,744700002.0
2007-03-16 14:30:00,227.102,227.523,227.102,227.364,714099999.0
2007-03-16 14:45:00,227.356,227.491,227.206,227.222,732900001.0
2007-03-16 15:00:00,227.25,227.38,227.25,227.345,752500001.0
2007-03-16 15:15:00,227.377,227.595,227.372,227.517,714800000.0
2007-03-16 15:30:00,227.527,227.565,227.356,227.415,688299998.0
2007-03-16 15:45:00,227.411,227.689,227.394,227.543,917400001.0
2007-03-16 16:00:00,227.557,227.63,227.351,227.387,633200000.0
2007-03-16 16:15:00,227.421,227.647,227.362,227.475,734199999.0
2007-03-16 16:30:00,227.465,227.543,227.341,227.357,746300002.0
2007-03-16 16:45:00,227.335,227.401,227.063,227.155,853900000.0
2007-03-16 17:00:00,227.161,227.274,227.048,227.193,676699998.0
2007-03-16 17:15:00,227.221,227.258,227.11,227.151,877000003.0
2007-03-16 17:30:00,227.147,227.184,226.833,226.96,685499997.0
2007-03-16 17:45:00,227.002,227.036,226.739,226.746,733799999.0
2007-03-16 18:00:00,226.778,226.894,226.702,226.734,7798799999.0
2007-03-16 18:15:00,226.74,226.959,226.696,226.89,7657700004.0
2007-03-16 18:30:00,226.902,226.931,226.743,226.833,4505699996.0
2007-03-16 18:45:00,226.833,226.868,226.705,226.783,3152200004.0
2007-03-16 19:00:00,226.734,226.828,226.644,226.795,2810500004.0
2007-03-16 19:15:00,226.794,227.012,226.721,226.939,3150799993.0
2007-03-16 19:30:00,226.918,226.984,226.818,226.902,2966200001.0
2007-03-16 19:45:00,226.927,226.957,226.728,226.728,2412500004.0
2007-03-16 20:00:00,226.722,226.77,226.45,226.498,2956400004.0
2007-03-16 20:15:00,226.492,226.608,226.467,226.568,3483799996.0
2007-03-16 20:30:00,226.585,226.797,226.521,226.559,4255399998.0
2007-03-16 20:45:00,226.561,226.678,226.473,226.669,3730000006.0
2007-03-16 21:00:00,226.682,226.72,226.504,226.568,3148200001.0
2007-03-16 21:15:00,226.558,226.646,226.525,226.605,2988200005.0
2007-03-16 21:30:00,226.613,226.665,226.54,226.543,1355899999.0
2007-03-16 21:45:00,226.571,226.737,226.516,226.702,1190900000.0
2007-03-16 22:00:00,226.694,226.797,226.671,226.747,1309199999.0
2007-03-16 22:15:00,226.738,226.76,226.63,226.692,1686399997.0
2007-03-16 22:30:00,226.643,226.69,226.383,226.411,1423100001.0
2007-03-16 22:45:00,226.421,226.641,226.343,226.626,1247000000.0
2007-03-18 23:00:00,225.962,226.223,225.751,225.793,777399999.0
2007-03-18 23:15:00,225.786,225.825,225.737,225.775,696800000.0
2007-03-18 23:30:00,225.802,225.851,225.746,225.814,680900002.0
2007-03-18 23:45:00,225.831,225.834,225.595,225.628,894300000.0
2007-03-19 00:00:00,225.679,225.713,225.365,225.365,708200000.0
2007-03-19 00:15:00,225.438,225.718,225.344,225.718,717499997.0
2007-03-19 00:30:00,225.716,225.835,225.677,225.807,683899998.0
2007-03-19 00:45:00,225.758,225.804,225.523,225.562,699799999.0
2007-03-19 01:00:00,225.587,225.638,225.515,225.515,833100002.0
2007-03-19 01:15:00,225.55,225.892,225.538,225.854,669200001.0
2007-03-19 01:30:00,225.868,226.123,225.776,226.123,674299999.0
2007-03-19 01:45:00,226.167,226.173,225.942,225.953,732000000.0
2007-03-19 02:00:00,225.943,226.27,225.938,226.119,667300003.0
2007-03-19 02:15:00,226.154,226.313,226.124,226.25,585300000.0
2007-03-19 02:30:00,226.234,226.389,226.176,226.33,668900000.0
2007-03-19 02:45:00,226.341,226.74,226.341,226.663,707600000.0
2007-03-19 03:00:00,226.673,227.203,226.645,227.05,716999999.0
2007-03-19 03:15:00,227.157,227.867,227.157,227.248,744800001.0
2007-03-19 03:30:00,227.247,227.305,227.061,227.226,634699998.0
2007-03-19 03:45:00,227.252,227.506,227.194,227.485,710000000.0
2007-03-19 04:00:00,227.474,227.522,227.382,227.522,654000002.0
2007-03-19 04:15:00,227.512,227.635,227.493,227.614,636200000.0
2007-03-19 04:30:00,227.623,227.723,227.351,227.469,692600000.0
2007-03-19 04:45:00,227.468,227.468,227.026,227.101,654600004.0
2007-03-19 05:00:00,227.128,227.276,227.077,227.269,1077000003.0
2007-03-19 05:15:00,227.255,227.507,227.205,227.481,1390900003.0
2007-03-19 05:30:00,227.496,227.877,227.482,227.83,1399900004.0
2007-03-19 05:45:00,227.802,227.802,227.461,227.467,1356999995.0
2007-03-19 06:00:00,227.487,227.718,227.487,227.611,1181299999.0
2007-03-19 06:15:00,227.605,227.663,227.507,227.54,1344000000.0
2007-03-19 06:30:00,227.535,227.61,227.487,227.551,2968999994.0
2007-03-19 06:45:00,227.538,227.731,227.526,227.725,2979500002.0
2007-03-19 07:00:00,227.716,227.832,227.651,227.767,3927700001.0
2007-03-19 07:15:00,227.753,227.828,227.669,227.828,4220300000.0
2007-03-19 07:30:00,227.835,227.836,227.572,227.645,3518499996.0
2007-03-19 07:45:00,227.661,227.837,227.586,227.756,2785599997.0
2007-03-19 08:00:00,227.74,227.791,227.651,227.764,2219899998.0
2007-03-19 08:15:00,227.757,227.786,227.609,227.753,3379699998.0
2007-03-19 08:30:00,227.738,227.738,227.472,227.617,2908300008.0
2007-03-19 08:45:00,227.619,227.632,227.259,227.377,2836900003.0
2007-03-19 09:00:00,227.422,227.602,227.363,227.457,3133400001.0
2007-03-19 09:15:00,227.489,227.557,227.301,227.517,4662400005.0
2007-03-19 09:30:00,227.533,227.635,227.36,227.459,7916300013.0
2007-03-19 09:45:00,227.466,227.612,227.399,227.558,8181599992.0
2007-03-19 10:00:00,227.564,227.78,227.564,227.727,634899998.0
2007-03-19 10:15:00,227.713,227.884,227.7,227.787,711400002.0
2007-03-19 10:30:00,227.801,228.158,227.801,228.106,604999999.0
2007-03-19 10:45:00,228.11,228.338,228.054,228.299,839300000.0
2007-03-19 11:00:00,228.289,228.497,228.168,228.484,725299997.0
2007-03-19 11:15:00,228.464,228.51,228.266,228.333,751600000.0
2007-03-19 11:30:00,228.355,228.368,228.199,228.246,672800001.0
2007-03-19 11:45:00,228.246,228.434,228.121,228.434,697099997.0
2007-03-19 12:00:00,228.443,228.5,228.354,228.354,717199998.0
2007-03-19 12:15:00,228.34,228.408,228.032,228.057,842200000.0
2007-03-19 12:30:00,228.069,228.106,227.955,228.042,556999999.0
2007-03-19 12:45:00,228.019,228.105,227.854,228.022,823299999.0
2007-03-19 13:00:00,228.044,228.075,227.968,228.055,651999999.0
2007-03-19 13:15:00,228.059,228.394,228.058,228.242,519899997.0
2007-03-19 13:30:00,228.243,228.499,228.211,228.486,630400002.0
2007-03-19 13:45:00,228.48,228.497,228.285,228.323,652400001.0
2007-03-19 14:00:00,228.354,228.616,228.354,228.413,606399996.0
2007-03-19 14:15:00,228.426,228.457,228.254,228.263,666200000.0
2007-03-19 14:30:00,228.264,228.372,228.156,228.285,683100000.0
2007-03-19 14:45:00,228.306,228.571,228.298,228.438,933600001.0
2007-03-19 15:00:00,228.435,228.588,228.429,228.503,690300000.0
2007-03-19 15:15:00,228.516,228.516,228.224,228.329,568600001.0
2007-03-19 15:30:00,228.361,228.4,228.213,228.235,616500002.0
2007-03-19 15:45:00,228.249,228.319,228.152,228.319,629200000.0
2007-03-19 16:00:00,228.329,228.461,228.299,228.391,650800000.0
2007-03-19 16:15:00,228.372,228.535,228.334,228.466,631900000.0
2007-03-19 16:30:00,228.45,228.484,228.313,228.365,799999999.0
2007-03-19 16:45:00,228.369,228.51,228.324,228.493,736799998.0
2007-03-19 17:00:00,228.472,228.709,228.466,228.618,679899999.0
2007-03-19 17:15:00,228.604,228.656,228.501,228.608,557599999.0
2007-03-19 17:30:00,228.595,228.709,228.541,228.609,601000000.0
2007-03-19 17:45:00,228.594,228.758,228.465,228.758,610799998.0
2007-03-19 18:00:00,228.774,229.096,228.68,229.085,787100002.0
2007-03-19 18:15:00,229.036,229.074,228.865,228.936,834999997.0
2007-03-19 18:30:00,228.933,228.975,228.802,228.833,698600000.0
2007-03-19 18:45:00,228.823,228.877,228.73,228.744,833900001.0
2007-03-19 19:00:00,228.712,228.834,228.602,228.721,625999998.0
2007-03-19 19:15:00,228.716,228.747,228.584,228.631,587800000.0
2007-03-19 19:30:00,228.64,228.745,228.604,228.737,703500002.0
2007-03-19 19:45:00,228.712,228.72,228.594,228.64,746000002.0
2007-03-19 20:00:00,228.613,228.671,228.542,228.617,775200000.0
2007-03-19 20:15:00,228.608,228.614,228.442,228.442,749400006.0
2007-03-19 20:30:00,228.511,228.643,228.454,228.592,778500001.0
2007-03-19 20:45:00,228.596,228.618,228.531,228.587,624199999.0
2007-03-19 21:00:00,228.596,228.607,228.452,228.478,619900001.0
2007-03-19 21:15:00,228.453,228.479,228.313,228.358,820400003.0
2007-03-19 21:30:00,228.357,228.371,228.275,228.345,677600002.0
2007-03-19 21:45:00,228.349,228.402,228.15,228.158,661800000.0
2007-03-19 22:00:00,228.153,228.399,228.144,228.374,669500000.0
2007-03-19 22:15:00,228.364,228.397,228.284,228.379,747500001.0
2007-03-19 22:30:00,228.341,228.374,228.279,228.352,631199998.0
2007-03-19 22:45:00,228.353,228.507,228.318,228.441,770099999.0
2007-03-19 23:00:00,228.455,228.472,228.323,228.388,673199996.0
2007-03-19 23:15:00,228.385,228.527,228.385,228.517,664399999.0
2007-03-19 23:30:00,228.506,228.655,228.442,228.626,665599999.0
2007-03-19 23:45:00,228.645,228.851,228.645,228.827,683300002.0
2007-03-20 00:00:00,228.844,228.847,228.561,228.633,630500001.0
2007-03-20 00:15:00,228.645,228.686,228.19,228.19,658000000.0
2007-03-20 00:30:00,228.24,228.302,228.113,228.275,756200000.0
2007-03-20 00:45:00,228.271,228.358,228.155,228.32,647000000.0
2007-03-20 01:00:00,228.334,228.638,228.326,228.638,705699999.0
2007-03-20 01:15:00,228.628,228.628,228.478,228.567,712600000.0
2007-03-20 01:30:00,228.546,228.802,228.46,228.745,708399998.0
2007-03-20 01:45:00,228.765,228.975,228.759,228.856,723199997.0
2007-03-20 02:00:00,228.864,228.897,228.739,228.762,606500001.0
2007-03-20 02:15:00,228.808,228.861,228.62,228.861,513700001.0
2007-03-20 02:30:00,228.887,229.003,228.765,229.003,619999998.0
2007-03-20 02:45:00,229.02,229.278,228.993,229.278,786400000.0
2007-03-20 03:00:00,229.302,229.576,229.155,229.349,664500000.0
2007-03-20 03:15:00,229.362,229.372,229.067,229.169,717299999.0
2007-03-20 03:30:00,229.167,229.265,229.087,229.265,759400001.0
2007-03-20 03:45:00,229.259,229.306,229.039,229.093,643100000.0
2007-03-20 04:00:00,229.092,229.102,228.896,229.045,701400002.0
2007-03-20 04:15:00,229.038,229.085,228.872,229.0,731200002.0
2007-03-20 04:30:00,228.977,229.152,228.919,229.053,672699999.0
2007-03-20 04:45:00,229.051,229.051,228.955,229.039,573299997.0
2007-03-20 05:00:00,229.018,229.15,228.898,229.107,1224400000.0
2007-03-20 05:15:00,229.1,229.213,229.074,229.074,1382200003.0
2007-03-20 05:30:00,229.069,229.183,228.997,229.012,1413600004.0
2007-03-20 05:45:00,229.006,229.076,228.982,229.035,1421099998.0
2007-03-20 06:00:00,229.029,229.11,228.953,229.086,1175999997.0
2007-03-20 06:15:00,229.09,229.147,229.028,229.147,1429500001.0
2007-03-20 06:30:00,229.144,229.146,228.988,229.028,2969099998.0
2007-03-20 06:45:00,229.06,229.187,229.018,229.127,2941299998.0
2007-03-20 07:00:00,229.124,229.308,229.043,229.247,3872999996.0
2007-03-20 07:15:00,229.242,229.342,229.211,229.342,4088699996.0
2007-03-20 07:30:00,229.34,229.437,229.27,229.349,3633899995.0
2007-03-20 07:45:00,229.342,229.367,229.156,229.159,2582200001.0
2007-03-20 08:00:00,229.149,229.228,229.062,229.137,2287099999.0
2007-03-20 08:15:00,229.158,229.293,229.158,229.254,3245000000.0
2007-03-20 08:30:00,229.251,229.261,228.908,228.908,2973799996.0
2007-03-20 08:45:00,228.898,229.036,228.896,228.938,2908500009.0
2007-03-20 09:00:00,228.946,229.123,228.873,229.057,3005100004.0
2007-03-20 09:15:00,229.049,229.116,228.948,229.116,4744800007.0
2007-03-20 09:30:00,229.139,229.433,229.138,229.39,7249499996.0
2007-03-20 09:45:00,229.219,229.459,229.219,229.375,8172300013.0
2007-03-20 10:00:00,229.342,229.731,229.205,229.641,711599999.0
2007-03-20 10:15:00,229.635,229.842,229.631,229.723,639300000.0
2007-03-20 10:30:00,229.722,229.759,229.55,229.624,701899999.0
2007-03-20 10:45:00,229.626,229.626,229.547,229.603,773000002.0
2007-03-20 11:00:00,229.593,229.61,229.455,229.494,636399999.0
2007-03-20 11:15:00,229.471,229.491,229.018,229.175,678300000.0
2007-03-20 11:30:00,229.203,230.167,229.203,230.048,711000001.0
2007-03-20 11:45:00,230.039,230.446,230.03,230.369,866799996.0
2007-03-20 12:00:00,230.384,230.582,230.281,230.286,732800002.0
2007-03-20 12:15:00,230.308,230.32,230.154,230.263,695100002.0
2007-03-20 12:30:00,230.266,230.37,230.093,230.325,664600001.0
2007-03-20 12:45:00,230.292,230.316,230.143,230.212,649599999.0
2007-03-20 13:00:00,230.225,230.409,230.225,230.361,673000001.0
2007-03-20 13:15:00,230.33,230.532,230.322,230.482,677899997.0
2007-03-20 13:30:00,230.474,230.56,230.389,230.537,747600000.0
2007-03-20 13:45:00,230.543,230.647,230.429,230.429,620800001.0
2007-03-20 14:00:00,230.377,230.544,230.328,230.544,618400004.0
2007-03-20 14:15:00,230.572,230.634,230.505,230.51,681200002.0
2007-03-20 14:30:00,230.54,230.734,230.43,230.646,792899999.0
2007-03-20 14:45:00,230.629,230.64,230.071,230.172,838000000.0
2007-03-20 15:00:00,230.212,230.237,229.897,229.918,598799999.0
2007-03-20 15:15:00,229.877,229.883,228.999,229.35,625900001.0
2007-03-20 15:30:00,229.34,229.405,229.112,229.401,582800002.0
2007-03-20 15:45:00,229.4,229.717,229.363,229.423,748200000.0
2007-03-20 16:00:00,229.452,229.711,229.397,229.599,822400000.0
2007-03-20 16:15:00,229.592,229.63,229.448,229.532,767500002.0
2007-03-20 16:30:00,229.555,229.639,229.328,229.34,685600000.0
2007-03-20 16:45:00,229.35,229.427,229.27,229.35,691100002.0
2007-03-20 17:00:00,229.357,229.413,229.22,229.242,674499998.0
2007-03-20 17:15:00,229.246,229.343,229.118,229.327,724500001.0
2007-03-20 17:30:00,229.317,229.435,229.317,229.43,644300002.0
2007-03-20 17:45:00,229.46,229.75,229.439,229.654,680300000.0
2007-03-20 18:00:00,229.658,229.801,229.641,229.793,828499999.0
2007-03-20 18:15:00,229.786,229.825,229.711,229.813,729399998.0
2007-03-20 18:30:00,229.814,229.887,229.78,229.876,743800001.0
2007-03-20 18:45:00,229.866,229.978,229.8,229.911,661900000.0
2007-03-20 19:00:00,229.913,230.1,229.9,230.039,667500000.0
2007-03-20 19:15:00,230.032,230.047,229.742,229.809,659400004.0
2007-03-20 19:30:00,229.821,229.824,229.725,229.758,773800000.0
2007-03-20 19:45:00,229.759,229.771,229.418,229.463,700799997.0
2007-03-20 20:00:00,229.463,229.685,229.463,229.625,788900000.0
2007-03-20 20:15:00,229.636,229.675,229.58,229.621,649100001.0
2007-03-20 20:30:00,229.638,229.758,229.621,229.706,831699998.0
2007-03-20 20:45:00,229.719,229.857,229.7,229.849,705000002.0
2007-03-20 21:00:00,229.853,230.027,229.8,229.986,532600001.0
2007-03-20 21:15:00,229.989,230.015,229.836,229.88,772300000.0
2007-03-20 21:30:00,229.862,229.991,229.818,229.883,744800000.0
2007-03-20 21:45:00,229.909,230.042,229.845,229.972,793300002.0
2007-03-20 22:00:00,229.98,229.986,229.869,229.913,690299999.0
2007-03-20 22:15:00,229.91,230.004,229.871,229.989,763300000.0
2007-03-20 22:30:00,230.005,230.018,229.915,229.957,814600002.0
2007-03-20 22:45:00,229.948,230.011,229.931,230.005,630300001.0
2007-03-20 23:00:00,229.993,230.055,229.901,229.953,673500001.0
2007-03-20 23:15:00,229.972,230.007,229.912,230.002,605999999.0
2007-03-20 23:30:00,229.983,230.03,229.917,230.013,605900002.0
2007-03-20 23:45:00,230.0,230.057,229.969,230.02,768099997.0
2007-03-21 00:00:00,230.021,230.021,229.91,229.982,583699999.0
2007-03-21 00:15:00,229.967,230.016,229.868,230.016,647100001.0
2007-03-21 00:30:00,230.007,230.055,229.915,230.02,735900000.0
2007-03-21 00:45:00,230.031,230.057,229.886,229.943,768400002.0
2007-03-21 01:00:00,229.917,229.977,229.822,229.955,686100001.0
2007-03-21 01:15:00,229.983,230.034,229.88,229.949,747500001.0
2007-03-21 01:30:00,229.962,230.051,229.893,230.045,727700000.0
2007-03-21 01:45:00,230.029,230.068,229.916,229.945,776100000.0
2007-03-21 02:00:00,229.931,229.999,229.863,229.962,760500003.0
2007-03-21 02:15:00,229.938,230.061,229.925,230.022,715400002.0
2007-03-21 02:30:00,230.029,230.084,229.947,229.952,626100001.0
2007-03-21 02:45:00,229.981,230.026,229.932,229.993,717399999.0
2007-03-21 03:00:00,229.986,230.005,229.889,229.93,732200001.0
2007-03-21 03:15:00,229.935,230.058,229.913,230.033,771100000.0
2007-03-21 03:30:00,230.016,230.058,229.905,230.024,700099998.0
2007-03-21 03:45:00,230.013,230.076,229.958,230.005,806099998.0
2007-03-21 04:00:00,230.0,230.019,229.895,229.92,783800002.0
2007-03-21 04:15:00,229.918,230.002,229.861,229.901,662599998.0
2007-03-21 04:30:00,229.94,229.942,229.839,229.88,652000000.0
2007-03-21 04:45:00,229.923,229.93,229.826,229.906,689700003.0
2007-03-21 05:00:00,229.877,229.969,229.85,229.917,1238300004.0
2007-03-21 05:15:00,229.905,229.961,229.856,229.958,1281400001.0
2007-03-21 05:30:00,229.964,229.966,229.852,229.871,1330799997.0
2007-03-21 05:45:00,229.871,229.953,229.854,229.897,1517600004.0
2007-03-21 06:00:00,229.912,230.014,229.903,229.987,1221800005.0
2007-03-21 06:15:00,229.968,229.99,229.871,229.924,1415600002.0
2007-03-21 06:30:00,229.938,230.085,229.858,230.023,2747800002.0
2007-03-21 06:45:00,230.024,230.07,229.97,230.023,2979400003.0
2007-03-21 07:00:00,229.99,230.056,229.932,229.976,3938699998.0
2007-03-21 07:15:00,229.968,230.067,229.944,230.052,4083900006.0
2007-03-21 07:30:00,230.055,230.084,229.911,229.947,3510900006.0
2007-03-21 07:45:00,229.943,229.995,229.906,229.918,2828999998.0
2007-03-21 08:00:00,229.952,229.995,229.909,229.965,2528299993.0
2007-03-21 08:15:00,229.946,230.055,229.935,229.992,3486099997.0
2007-03-21 08:30:00,230.01,230.237,229.922,230.215,3297600000.0
2007-03-21 08:45:00,230.201,230.299,230.114,230.294,2961499991.0
2007-03-21 09:00:00,230.315,230.663,230.31,230.634,3061999999.0
2007-03-21 09:15:00,230.636,230.732,230.533,230.696,4595199995.0
2007-03-21 09:30:00,230.711,230.842,230.578,230.66,7478600007.0
2007-03-21 09:45:00,230.665,230.785,230.594,230.656,7626399988.0
2007-03-21 10:00:00,230.664,230.749,230.503,230.555,741000004.0
2007-03-21 10:15:00,230.555,230.782,230.515,230.709,749900001.0
2007-03-21 10:30:00,230.719,230.893,230.715,230.857,608200000.0
2007-03-21 10:45:00,230.844,230.991,230.844,230.979,563600000.0
2007-03-21 11:00:00,230.965,230.969,230.813,230.87,595800000.0
2007-03-21 11:15:00,230.865,230.937,230.846,230.902,645400000.0
2007-03-21 11:30:00,230.763,230.763,230.051,230.286,565600000.0
2007-03-21 11:45:00,230.313,230.538,230.305,230.538,815800005.0
2007-03-21 12:00:00,230.57,230.881,230.57,230.78,627800002.0
2007-03-21 12:15:00,230.81,230.98,230.746,230.897,619099999.0
2007-03-21 12:30:00,230.868,231.132,230.856,231.017,750400000.0
2007-03-21 12:45:00,231.023,231.035,230.876,230.909,702400002.0
2007-03-21 13:00:00,230.903,230.912,230.627,230.732,489299998.0
2007-03-21 13:15:00,230.741,230.749,230.523,230.533,670599998.0
2007-03-21 13:30:00,230.532,230.67,230.531,230.622,728500003.0
2007-03-21 13:45:00,230.613,230.618,230.35,230.463,626300000.0
2007-03-21 14:00:00,230.46,230.608,230.416,230.587,571199997.0
2007-03-21 14:15:00,230.528,230.714,230.528,230.714,733900001.0
2007-03-21 14:30:00,230.712,230.779,230.67,230.679,733600001.0
2007-03-21 14:45:00,230.683,230.85,230.675,230.69,662000002.0
2007-03-21 15:00:00,230.701,230.749,230.577,230.691,594899997.0
2007-03-21 15:15:00,230.701,230.831,230.586,230.795,759800000.0
2007-03-21 15:30:00,230.816,230.977,230.775,230.855,648800000.0
2007-03-21 15:45:00,230.841,230.898,230.753,230.807,578900000.0
2007-03-21 16:00:00,230.789,230.886,230.672,230.87,817400002.0
2007-03-21 16:15:00,230.873,230.991,230.768,230.802,591500003.0
2007-03-21 16:30:00,230.779,230.869,230.725,230.836,495999999.0
2007-03-21 16:45:00,230.814,230.87,230.745,230.815,678099996.0
2007-03-21 17:00:00,230.831,230.871,230.718,230.777,661599998.0
2007-03-21 17:15:00,230.799,230.883,230.717,230.841,650300001.0
2007-03-21 17:30:00,230.851,230.902,230.83,230.893,549099999.0
2007-03-21 17:45:00,230.9,230.903,230.696,230.837,618600003.0
2007-03-21 18:00:00,230.85,230.88,230.733,230.768,628500000.0
2007-03-21 18:15:00,230.76,230.819,230.687,230.752,573400002.0
2007-03-21 18:30:00,230.751,230.917,230.728,230.827,688100002.0
2007-03-21 18:45:00,230.808,230.855,230.741,230.75,571600002.0
2007-03-21 19:00:00,230.762,230.866,230.718,230.856,793800000.0
2007-03-21 19:15:00,230.847,230.91,230.803,230.868,654300000.0
2007-03-21 19:30:00,230.874,230.913,230.836,230.863,562500000.0
2007-03-21 19:45:00,230.843,230.884,230.751,230.751,608599999.0
2007-03-21 20:00:00,230.818,230.881,230.756,230.778,640100000.0
2007-03-21 20:15:00,230.72,231.005,230.252,230.722,792900000.0
2007-03-21 20:30:00,230.767,231.217,230.615,231.093,785999999.0
2007-03-21 20:45:00,231.107,231.254,230.995,231.254,803700002.0
2007-03-21 21:00:00,231.237,231.278,231.061,231.253,918500002.0
2007-03-21 21:15:00,231.227,231.28,231.082,231.253,592900001.0
2007-03-21 21:30:00,231.257,231.354,231.147,231.346,643100001.0
2007-03-21 21:45:00,231.318,231.446,231.276,231.399,643700000.0
2007-03-21 22:00:00,231.392,231.437,231.289,231.325,617099997.0
2007-03-21 22:15:00,231.344,231.502,231.344,231.423,805900000.0
2007-03-21 22:30:00,231.428,231.468,231.366,231.458,809100000.0
2007-03-21 22:45:00,231.468,231.469,231.241,231.241,894600001.0
2007-03-21 23:00:00,231.22,231.399,231.147,231.323,786399998.0
2007-03-21 23:15:00,231.295,231.408,231.263,231.399,640099997.0
2007-03-21 23:30:00,231.401,231.454,231.27,231.303,641600001.0
2007-03-21 23:45:00,231.304,231.316,231.227,231.271,752299997.0
2007-03-22 00:00:00,231.274,231.317,230.916,230.94,666000001.0
2007-03-22 00:15:00,230.937,231.006,230.756,230.998,643100003.0
2007-03-22 00:30:00,230.992,231.041,230.891,231.041,734299999.0
2007-03-22 00:45:00,231.051,231.054,230.95,230.965,680099999.0
2007-03-22 01:00:00,230.985,231.058,230.956,231.056,682300002.0
2007-03-22 01:15:00,231.041,231.314,230.981,231.255,783000000.0
2007-03-22 01:30:00,231.258,231.451,231.224,231.26,608600001.0
2007-03-22 01:45:00,231.264,231.316,231.057,231.069,729899999.0
2007-03-22 02:00:00,231.069,231.259,231.046,231.167,790300005.0
2007-03-22 02:15:00,231.148,231.309,231.07,231.12,715900000.0
2007-03-22 02:30:00,231.121,231.242,231.067,231.202,754499997.0
2007-03-22 02:45:00,231.198,231.329,231.083,231.196,679999999.0
2007-03-22 03:00:00,231.199,231.352,231.115,231.35,690800000.0
2007-03-22 03:15:00,231.335,231.453,231.276,231.326,863800001.0
2007-03-22 03:30:00,231.322,231.511,231.185,231.406,690100002.0
2007-03-22 03:45:00,231.397,231.438,231.341,231.362,657899999.0
2007-03-22 04:00:00,231.355,231.442,231.284,231.352,551600000.0
2007-03-22 04:15:00,231.338,231.407,231.281,231.287,766400003.0
2007-03-22 04:30:00,231.283,231.302,231.118,231.222,660100001.0
2007-03-22 04:45:00,231.227,231.278,231.124,231.188,761100004.0
2007-03-22 05:00:00,231.182,231.21,231.126,231.181,1234200001.0
2007-03-22 05:15:00,231.182,231.355,231.171,231.345,1343400001.0
2007-03-22 05:30:00,231.341,231.386,231.289,231.343,1433700000.0
2007-03-22 05:45:00,231.331,231.393,231.274,231.308,1430600007.0
2007-03-22 06:00:00,231.311,231.32,231.182,231.24,1160899997.0
2007-03-22 06:15:00,231.239,231.255,231.145,231.199,1236299996.0
2007-03-22 06:30:00,231.205,231.253,231.152,231.198,2858500000.0
2007-03-22 06:45:00,231.186,231.274,231.116,231.174,3238099998.0
2007-03-22 07:00:00,231.166,231.202,231.024,231.107,3990700004.0
2007-03-22 07:15:00,231.103,231.216,231.01,231.16,4182900006.0
2007-03-22 07:30:00,231.176,231.267,231.105,231.17,3765600004.0
2007-03-22 07:45:00,231.177,231.228,231.081,231.117,2937099993.0
2007-03-22 08:00:00,231.116,231.181,231.034,231.141,2424400007.0
2007-03-22 08:15:00,231.142,231.175,230.983,231.059,3285100007.0
2007-03-22 08:30:00,231.065,231.108,230.941,231.025,3189999994.0
2007-03-22 08:45:00,231.022,231.12,230.68,230.69,2800699995.0
2007-03-22 09:00:00,230.71,230.847,230.678,230.707,3110899994.0
2007-03-22 09:15:00,230.689,230.849,230.646,230.801,4443899998.0
2007-03-22 09:30:00,230.807,231.132,230.783,231.075,8073800009.0
2007-03-22 09:45:00,231.061,231.114,230.682,230.824,8086299996.0
2007-03-22 10:00:00,230.819,230.915,230.739,230.914,740199999.0
2007-03-22 10:15:00,230.919,230.936,230.81,230.902,687999997.0
2007-03-22 10:30:00,230.869,231.039,230.857,231.021,589500001.0
2007-03-22 10:45:00,231.02,231.222,231.02,231.16,817900002.0
2007-03-22 11:00:00,231.15,231.298,231.116,231.225,728400002.0
2007-03-22 11:15:00,231.237,231.382,231.108,231.285,769600001.0
2007-03-22 11:30:00,231.479,231.961,231.479,231.839,612100001.0
2007-03-22 11:45:00,231.806,231.843,231.563,231.633,596400001.0
2007-03-22 12:00:00,231.669,231.894,231.664,231.82,599500002.0
2007-03-22 12:15:00,231.814,231.878,231.676,231.793,774000002.0
2007-03-22 12:30:00,231.794,231.999,231.769,231.999,688400004.0
2007-03-22 12:45:00,232.038,232.188,232.022,232.067,692199998.0
2007-03-22 13:00:00,232.079,232.129,231.938,231.989,788799998.0
2007-03-22 13:15:00,231.993,232.053,231.826,231.875,668699998.0
2007-03-22 13:30:00,231.872,231.975,231.815,231.964,677600003.0
2007-03-22 13:45:00,231.932,231.943,231.763,231.797,719499996.0
2007-03-22 14:00:00,231.8,231.816,231.354,231.414,532900000.0
2007-03-22 14:15:00,231.387,231.767,231.29,231.633,728000002.0
2007-03-22 14:30:00,231.623,231.932,231.604,231.735,855500001.0
2007-03-22 14:45:00,231.744,231.9,231.702,231.755,574400001.0
2007-03-22 15:00:00,231.745,231.775,231.681,231.73,668600002.0
2007-03-22 15:15:00,231.733,231.92,231.721,231.875,776500000.0
2007-03-22 15:30:00,231.859,231.914,231.698,231.814,685800000.0
2007-03-22 15:45:00,231.829,231.829,231.572,231.725,743200001.0
2007-03-22 16:00:00,231.725,231.833,231.677,231.745,772700000.0
2007-03-22 16:15:00,231.733,231.767,231.642,231.673,800599998.0
2007-03-22 16:30:00,231.686,231.745,231.634,231.7,718099995.0
2007-03-22 16:45:00,231.744,231.815,231.701,231.751,726200001.0
2007-03-22 17:00:00,231.741,231.783,231.477,231.552,918400002.0
2007-03-22 17:15:00,231.568,231.72,231.566,231.689,656800000.0
2007-03-22 17:30:00,231.684,231.8,231.659,231.749,650999999.0
2007-03-22 17:45:00,231.737,231.842,231.657,231.69,696600001.0
2007-03-22 18:00:00,231.698,231.939,231.654,231.893,854100004.0
2007-03-22 18:15:00,231.88,231.94,231.831,231.869,687900000.0
2007-03-22 18:30:00,231.865,232.176,231.714,232.168,788400001.0
2007-03-22 18:45:00,232.161,232.165,231.915,231.954,685700000.0
2007-03-22 19:00:00,231.94,232.157,231.904,232.13,605800002.0
2007-03-22 19:15:00,232.084,232.084,231.909,232.0,710800001.0
2007-03-22 19:30:00,232.013,232.039,231.893,231.938,710000004.0
2007-03-22 19:45:00,231.919,231.981,231.88,231.958,795400000.0
2007-03-22 20:00:00,231.947,232.126,231.925,232.101,613100002.0
2007-03-22 20:15:00,232.089,232.175,231.997,232.104,624500000.0
2007-03-22 20:30:00,232.105,232.116,232.03,232.03,762299999.0
2007-03-22 20:45:00,232.0,232.134,231.985,232.107,612900001.0
2007-03-22 21:00:00,232.142,232.143,231.926,231.95,648300001.0
2007-03-22 21:15:00,231.941,231.974,231.869,231.927,752500001.0
2007-03-22 21:30:00,231.922,231.949,231.845,231.927,752299997.0
2007-03-22 21:45:00,231.951,232.003,231.874,231.992,606400001.0
2007-03-22 22:00:00,231.996,232.074,231.891,231.922,666600002.0
2007-03-22 22:15:00,231.928,231.98,231.853,231.938,620400000.0
2007-03-22 22:30:00,231.955,232.005,231.892,231.971,606900001.0
2007-03-22 22:45:00,232.0,232.041,231.94,232.029,769599999.0
2007-03-22 23:00:00,232.029,232.069,231.954,232.03,674100002.0
2007-03-22 23:15:00,232.014,232.056,231.933,231.999,779200003.0
2007-03-22 23:30:00,232.023,232.043,231.865,231.934,730600001.0
2007-03-22 23:45:00,231.918,232.017,231.862,231.915,639699998.0
2007-03-23 00:00:00,231.9,231.971,231.864,231.91,770599998.0
2007-03-23 00:15:00,231.897,231.926,231.728,231.795,751300000.0
2007-03-23 00:30:00,231.775,231.908,231.756,231.866,756899998.0
2007-03-23 00:45:00,231.911,232.074,231.84,232.033,839600000.0
2007-03-23 01:00:00,232.051,232.094,231.96,231.96,628199998.0
2007-03-23 01:15:00,231.954,232.031,231.879,232.007,594899997.0
2007-03-23 01:30:00,232.02,232.083,231.961,232.056,609200001.0
2007-03-23 01:45:00,232.063,232.202,232.013,232.05,692300001.0
2007-03-23 02:00:00,232.005,232.033,231.862,231.899,724100004.0
2007-03-23 02:15:00,231.932,231.932,231.808,231.868,714900000.0
2007-03-23 02:30:00,231.857,231.893,231.719,231.766,733600001.0
2007-03-23 02:45:00,231.78,231.926,231.619,231.924,732500001.0
2007-03-23 03:00:00,231.916,231.932,231.647,231.769,831800001.0
2007-03-23 03:15:00,231.799,231.799,231.57,231.598,676800004.0
2007-03-23 03:30:00,231.599,231.602,231.484,231.594,754200004.0
2007-03-23 03:45:00,231.61,231.77,231.58,231.732,723400000.0
2007-03-23 04:00:00,231.701,231.891,231.691,231.859,698500000.0
2007-03-23 04:15:00,231.861,231.892,231.686,231.795,572000001.0
2007-03-23 04:30:00,231.816,231.843,231.64,231.667,602499999.0
2007-03-23 04:45:00,231.676,231.676,231.497,231.544,681600001.0
2007-03-23 05:00:00,231.548,231.775,231.498,231.775,1076299999.0
2007-03-23 05:15:00,231.773,231.811,231.649,231.686,1368000004.0
2007-03-23 05:30:00,231.74,231.819,231.688,231.793,1326399999.0
2007-03-23 05:45:00,231.79,231.947,231.79,231.877,1405299993.0
2007-03-23 06:00:00,231.894,231.934,231.83,231.89,1047800000.0
2007-03-23 06:15:00,231.894,232.083,231.89,232.075,1410899999.0
2007-03-23 06:30:00,232.072,232.086,231.881,231.943,3030299999.0
2007-03-23 06:45:00,231.96,232.127,231.96,232.096,2921100001.0
2007-03-23 07:00:00,232.103,232.166,231.986,232.019,3949400000.0
2007-03-23 07:15:00,232.023,232.13,231.968,232.076,4130699991.0
2007-03-23 07:30:00,232.071,232.141,231.86,231.895,3660500000.0
2007-03-23 07:45:00,231.881,232.007,231.82,231.932,2941100009.0
2007-03-23 08:00:00,231.917,231.917,231.708,231.801,2272899998.0
2007-03-23 08:15:00,231.807,231.86,231.749,231.842,2992699998.0
2007-03-23 08:30:00,231.868,232.195,231.868,232.184,2946799999.0
2007-03-23 08:45:00,232.2,232.315,232.036,232.115,2876099999.0
2007-03-23 09:00:00,232.13,232.152,232.038,232.047,3109300003.0
2007-03-23 09:15:00,232.05,232.15,231.954,232.106,4262599995.0
2007-03-23 09:30:00,232.08,232.109,231.909,231.946,7508000009.0
2007-03-23 09:45:00,231.964,231.988,231.722,231.771,8197299999.0
2007-03-23 10:00:00,231.768,231.874,231.651,231.778,571100001.0
2007-03-23 10:15:00,231.79,232.046,231.79,232.015,561300000.0
2007-03-23 10:30:00,232.027,232.185,231.942,232.075,918300004.0
2007-03-23 10:45:00,232.072,232.077,231.525,231.545,693400002.0
2007-03-23 11:00:00,231.565,231.579,230.534,230.632,697200002.0
2007-03-23 11:15:00,230.686,231.3,230.686,231.08,614299997.0
2007-03-23 11:30:00,231.047,231.302,230.962,231.185,516199998.0
2007-03-23 11:45:00,231.199,231.336,231.05,231.2,616600000.0
2007-03-23 12:00:00,231.178,231.237,231.104,231.227,642600003.0
2007-03-23 12:15:00,231.231,231.613,231.231,231.455,535500002.0
2007-03-23 12:30:00,231.46,231.462,231.085,231.199,635900000.0
2007-03-23 12:45:00,231.226,231.424,231.101,231.391,726799999.0
2007-03-23 13:00:00,231.381,231.448,231.205,231.205,721500002.0
2007-03-23 13:15:00,231.185,231.309,231.103,231.275,598000001.0
2007-03-23 13:30:00,231.296,231.338,231.231,231.28,525399999.0
2007-03-23 13:45:00,231.271,231.329,231.202,231.301,612600000.0
2007-03-23 14:00:00,231.305,231.403,231.254,231.314,650400002.0
2007-03-23 14:15:00,231.313,231.416,231.189,231.404,607499999.0
2007-03-23 14:30:00,231.415,231.451,231.092,231.109,797100002.0
2007-03-23 14:45:00,231.102,231.256,230.808,230.903,839299998.0
2007-03-23 15:00:00,230.894,231.153,230.877,231.1,693600003.0
2007-03-23 15:15:00,231.059,231.059,230.887,230.957,759800001.0
2007-03-23 15:30:00,230.933,231.005,230.785,230.942,605599997.0
2007-03-23 15:45:00,230.922,231.125,230.919,231.098,661300000.0
2007-03-23 16:00:00,231.048,231.299,230.997,231.111,698700000.0
2007-03-23 16:15:00,231.05,231.224,230.975,231.07,626100001.0
2007-03-23 16:30:00,231.071,231.093,230.897,230.914,751099995.0
2007-03-23 16:45:00,230.93,231.102,230.927,231.066,821899996.0
2007-03-23 17:00:00,231.067,231.135,231.006,231.081,644600002.0
2007-03-23 17:15:00,231.107,231.178,230.99,231.139,615299996.0
2007-03-23 17:30:00,231.121,231.309,231.098,231.122,587800000.0
2007-03-23 17:45:00,231.113,231.25,231.07,231.25,742700000.0
2007-03-23 18:00:00,231.274,231.354,231.252,231.343,621800003.0
2007-03-23 18:15:00,231.319,231.461,231.316,231.423,616500002.0
2007-03-23 18:30:00,231.423,231.451,231.229,231.258,798800003.0
2007-03-23 18:45:00,231.248,231.58,231.211,231.518,717200000.0
2007-03-23 19:00:00,231.505,231.595,231.438,231.512,753699998.0
2007-03-23 19:15:00,231.522,231.601,231.48,231.599,695500001.0
2007-03-23 19:30:00,231.593,231.615,231.337,231.364,696899998.0
2007-03-23 19:45:00,231.354,231.518,231.354,231.518,697700000.0
2007-03-23 20:00:00,231.505,231.528,231.415,231.478,643699999.0
2007-03-23 20:15:00,231.477,231.489,231.302,231.402,674600000.0
2007-03-23 20:30:00,231.39,231.503,231.331,231.397,673000000.0
2007-03-23 20:45:00,231.4,231.518,231.353,231.518,682899999.0
2007-03-23 21:00:00,231.519,231.558,231.432,231.47,665500001.0
2007-03-23 21:15:00,231.483,231.548,231.44,231.524,630700000.0
2007-03-23 21:30:00,231.536,231.544,231.457,231.511,687400001.0
2007-03-23 21:45:00,231.575,231.668,231.475,231.626,655400001.0
2007-03-23 22:00:00,231.631,231.632,231.508,231.538,584599999.0
2007-03-23 22:15:00,231.539,231.66,231.485,231.641,619700003.0
2007-03-23 22:30:00,231.638,231.642,231.529,231.61,476900003.0
2007-03-23 22:45:00,231.616,231.721,231.578,231.66,553399999.0
2007-03-25 23:00:00,231.598,231.624,231.226,231.26,707600000.0
2007-03-25 23:15:00,231.288,231.288,230.869,230.97,704600003.0
2007-03-25 23:30:00,230.961,231.133,230.918,231.126,790100001.0
2007-03-25 23:45:00,231.109,231.136,231.011,231.08,772000001.0
2007-03-26 00:00:00,231.097,231.164,231.005,231.143,863400000.0
2007-03-26 00:15:00,231.123,231.13,231.002,231.13,968100002.0
2007-03-26 00:30:00,231.124,231.14,231.012,231.028,708399999.0
2007-03-26 00:45:00,231.072,231.307,230.901,231.223,817999998.0
2007-03-26 01:00:00,231.234,231.388,231.191,231.34,904600000.0
2007-03-26 01:15:00,231.341,231.445,231.32,231.405,779600001.0
2007-03-26 01:30:00,231.41,231.464,231.331,231.461,812699999.0
2007-03-26 01:45:00,231.474,231.493,231.296,231.332,766700002.0
2007-03-26 02:00:00,231.352,231.371,231.114,231.17,682699999.0
2007-03-26 02:15:00,231.226,231.491,231.177,231.269,652599999.0
2007-03-26 02:30:00,231.269,231.353,231.142,231.142,693700000.0
2007-03-26 02:45:00,231.114,231.189,231.076,231.076,643100002.0
2007-03-26 03:00:00,231.024,231.077,230.903,230.903,622700001.0
2007-03-26 03:15:00,230.951,231.055,230.843,230.979,576400001.0
2007-03-26 03:30:00,231.036,231.152,230.942,230.956,846699999.0
2007-03-26 03:45:00,231.008,231.075,230.967,231.028,665400000.0
2007-03-26 04:00:00,231.01,231.129,230.972,231.098,719100002.0
2007-03-26 04:15:00,231.094,231.212,231.066,231.108,664600000.0
2007-03-26 04:30:00,231.068,231.205,231.04,231.129,678099999.0
2007-03-26 04:45:00,231.132,231.172,231.047,231.053,659899999.0
2007-03-26 05:00:00,231.03,231.071,230.895,230.937,996800001.0
2007-03-26 05:15:00,230.927,230.968,230.786,230.846,1465900003.0
2007-03-26 05:30:00,230.815,230.956,230.815,230.913,1459900001.0
2007-03-26 05:45:00,230.859,231.027,230.859,230.963,1353800001.0
2007-03-26 06:00:00,230.986,231.23,230.954,231.185,1137900000.0
2007-03-26 06:15:00,231.171,231.223,231.036,231.061,1350000004.0
2007-03-26 06:30:00,231.049,231.114,231.017,231.017,2991300003.0
2007-03-26 06:45:00,231.075,231.165,231.049,231.135,2888800005.0
2007-03-26 07:00:00,231.148,231.254,230.954,231.039,3994100007.0
2007-03-26 07:15:00,231.034,231.169,230.98,231.155,3984499996.0
2007-03-26 07:30:00,231.135,231.497,231.083,231.362,3486300001.0
2007-03-26 07:45:00,231.357,231.721,231.287,231.413,2735299991.0
2007-03-26 08:00:00,231.41,231.806,231.41,231.753,2422800009.0
2007-03-26 08:15:00,231.76,231.794,231.516,231.565,3297299991.0
2007-03-26 08:30:00,231.571,231.604,231.384,231.602,3045300003.0
2007-03-26 08:45:00,231.603,231.767,231.578,231.716,2728100000.0
2007-03-26 09:00:00,231.729,231.741,231.358,231.472,3109499998.0
2007-03-26 09:15:00,231.498,231.643,231.391,231.463,4518200008.0
2007-03-26 09:30:00,231.457,231.646,231.431,231.567,7762799995.0
2007-03-26 09:45:00,231.552,231.585,231.41,231.483,7961200000.0
2007-03-26 10:00:00,231.459,231.582,231.4,231.466,598900004.0
2007-03-26 10:15:00,231.453,231.476,231.276,231.438,573500001.0
2007-03-26 10:30:00,231.438,231.645,231.433,231.535,629499998.0
2007-03-26 10:45:00,231.525,231.661,231.444,231.654,657600001.0
2007-03-26 11:00:00,231.673,231.981,231.649,231.865,792599998.0
2007-03-26 11:15:00,231.834,231.914,231.741,231.778,802500001.0
2007-03-26 11:30:00,231.793,231.87,231.62,231.629,747799999.0
2007-03-26 11:45:00,231.62,231.684,231.564,231.642,655400003.0
2007-03-26 12:00:00,231.649,231.862,231.619,231.74,668600003.0
2007-03-26 12:15:00,231.702,231.774,231.61,231.67,638400001.0
2007-03-26 12:30:00,231.657,231.8,231.629,231.702,789199999.0
2007-03-26 12:45:00,231.689,231.835,231.667,231.835,724200000.0
2007-03-26 13:00:00,231.849,231.999,231.846,231.917,757800002.0
2007-03-26 13:15:00,231.921,231.975,231.818,231.952,565100003.0
2007-03-26 13:30:00,231.974,232.001,231.905,231.987,657399998.0
2007-03-26 13:45:00,231.973,232.046,231.935,232.026,740299998.0
2007-03-26 14:00:00,232.032,232.213,232.008,232.144,697000003.0
2007-03-26 14:15:00,232.155,232.309,232.143,232.251,633999999.0
2007-03-26 14:30:00,232.262,232.304,232.182,232.269,750599996.0
2007-03-26 14:45:00,232.264,232.43,232.209,232.372,814600000.0
2007-03-26 15:00:00,232.366,232.506,232.236,232.281,697600002.0
2007-03-26 15:15:00,232.289,232.587,232.268,232.546,849099998.0
2007-03-26 15:30:00,232.546,232.651,232.47,232.472,733500001.0
2007-03-26 15:45:00,232.458,232.699,232.446,232.621,749499999.0
2007-03-26 16:00:00,232.625,232.651,231.955,232.054,702300001.0
2007-03-26 16:15:00,232.048,232.321,231.956,232.018,625700000.0
2007-03-26 16:30:00,232.029,232.173,231.904,232.002,600800003.0
2007-03-26 16:45:00,231.993,232.052,231.925,232.012,596300002.0
2007-03-26 17:00:00,232.017,232.146,231.922,232.035,682800000.0
2007-03-26 17:15:00,232.012,232.141,231.965,232.014,763600002.0
2007-03-26 17:30:00,232.012,232.038,231.892,231.977,611700000.0
2007-03-26 17:45:00,231.979,232.042,231.865,232.021,603200001.0
2007-03-26 18:00:00,232.055,232.06,231.933,231.983,661100002.0
2007-03-26 18:15:00,231.999,232.126,231.956,232.086,655700001.0
2007-03-26 18:30:00,232.082,232.193,232.035,232.173,651300001.0
2007-03-26 18:45:00,232.165,232.288,232.146,232.28,627800001.0
2007-03-26 19:00:00,232.301,232.34,232.197,232.239,681500001.0
2007-03-26 19:15:00,232.256,232.293,232.162,232.226,711399999.0
2007-03-26 19:30:00,232.22,232.331,232.2,232.331,754899999.0
2007-03-26 19:45:00,232.347,232.407,232.251,232.261,651899998.0
2007-03-26 20:00:00,232.278,232.367,232.253,232.323,774800000.0
2007-03-26 20:15:00,232.301,232.337,232.256,232.305,665700002.0
2007-03-26 20:30:00,232.313,232.422,232.27,232.407,746700001.0
2007-03-26 20:45:00,232.401,232.499,232.381,232.49,631099999.0
2007-03-26 21:00:00,232.494,232.537,232.439,232.533,748899999.0
2007-03-26 21:15:00,232.537,232.584,232.506,232.565,729000002.0
2007-03-26 21:30:00,232.567,232.597,232.456,232.514,722299998.0
2007-03-26 21:45:00,232.529,232.632,232.48,232.509,614400002.0
2007-03-26 22:00:00,232.501,232.533,232.405,232.533,719300003.0
2007-03-26 22:15:00,232.534,232.534,232.444,232.489,726299999.0
2007-03-26 22:30:00,232.483,232.611,232.473,232.574,698499999.0
2007-03-26 22:45:00,232.598,232.612,232.516,232.591,632999999.0
2007-03-26 23:00:00,232.567,232.632,232.512,232.574,695499999.0
2007-03-26 23:15:00,232.601,232.61,232.51,232.584,558800003.0
2007-03-26 23:30:00,232.576,232.679,232.538,232.621,651800001.0
2007-03-26 23:45:00,232.599,232.636,232.514,232.562,747100001.0
2007-03-27 00:00:00,232.534,232.65,232.5,232.534,721899998.0
2007-03-27 00:15:00,232.491,232.616,232.415,232.605,747999996.0
2007-03-27 00:30:00,232.617,232.656,232.536,232.603,759399994.0
2007-03-27 00:45:00,232.613,232.788,232.6,232.683,664400002.0
2007-03-27 01:00:00,232.692,232.834,232.665,232.723,836699997.0
2007-03-27 01:15:00,232.744,232.79,232.647,232.74,739600000.0
2007-03-27 01:30:00,232.759,232.969,232.713,232.759,727000001.0
2007-03-27 01:45:00,232.749,232.879,232.655,232.708,707500000.0
2007-03-27 02:00:00,232.695,232.811,232.664,232.788,551199999.0
2007-03-27 02:15:00,232.772,232.772,232.663,232.692,648500002.0
2007-03-27 02:30:00,232.684,232.7,232.595,232.616,714700000.0
2007-03-27 02:45:00,232.594,232.637,232.482,232.582,673299998.0
2007-03-27 03:00:00,232.566,232.674,232.535,232.61,715100004.0
2007-03-27 03:15:00,232.614,232.695,232.531,232.672,642999998.0
2007-03-27 03:30:00,232.661,232.83,232.554,232.61,630300002.0
2007-03-27 03:45:00,232.624,232.784,232.597,232.73,641299998.0
2007-03-27 04:00:00,232.729,232.783,232.707,232.738,871299999.0
2007-03-27 04:15:00,232.714,232.778,232.609,232.695,764800000.0
2007-03-27 04:30:00,232.759,232.777,232.663,232.733,508599998.0
2007-03-27 04:45:00,232.745,232.747,232.597,232.633,706099999.0
2007-03-27 05:00:00,232.605,232.64,232.547,232.607,1071899998.0
2007-03-27 05:15:00,232.603,232.676,232.546,232.671,1361099998.0
2007-03-27 05:30:00,232.666,232.732,232.596,232.652,1376500000.0
2007-03-27 05:45:00,232.684,232.712,232.576,232.58,1427800002.0
2007-03-27 06:00:00,232.59,232.604,232.35,232.496,1113099998.0
2007-03-27 06:15:00,232.521,232.576,232.448,232.553,1279900000.0
2007-03-27 06:30:00,232.554,232.573,232.474,232.518,2968900005.0
2007-03-27 06:45:00,232.527,232.681,232.488,232.598,2912400001.0
2007-03-27 07:00:00,232.658,232.658,232.551,232.62,3957900003.0
2007-03-27 07:15:00,232.597,232.639,232.461,232.465,4249000000.0
2007-03-27 07:30:00,232.471,232.507,232.378,232.465,3644700004.0
2007-03-27 07:45:00,232.461,232.481,232.338,232.435,2731699999.0
2007-03-27 08:00:00,232.431,232.458,232.257,232.349,2240400002.0
2007-03-27 08:15:00,232.346,232.435,232.278,232.278,3257599998.0
2007-03-27 08:30:00,232.274,232.356,232.255,232.298,2982100004.0
2007-03-27 08:45:00,232.294,232.337,232.109,232.141,3042999999.0
2007-03-27 09:00:00,232.17,232.385,232.062,232.198,2924500005.0
2007-03-27 09:15:00,232.189,232.291,232.123,232.151,4409400000.0
2007-03-27 09:30:00,232.173,232.303,232.079,232.178,7587200014.0
2007-03-27 09:45:00,232.168,232.444,232.143,232.414,7962399991.0
2007-03-27 10:00:00,232.386,232.472,232.316,232.329,888600000.0
2007-03-27 10:15:00,232.335,232.431,232.302,232.365,525500002.0
2007-03-27 10:30:00,232.34,232.509,232.304,232.47,555699998.0
2007-03-27 10:45:00,232.467,232.702,232.386,232.68,534799999.0
2007-03-27 11:00:00,232.652,232.652,231.52,232.264,645000000.0
2007-03-27 11:15:00,232.248,232.275,231.367,232.042,691099999.0
2007-03-27 11:30:00,232.01,232.064,231.582,231.908,774700001.0
2007-03-27 11:45:00,232.089,232.136,231.483,231.975,574700000.0
2007-03-27 12:00:00,232.12,232.299,231.511,232.095,671600000.0
2007-03-27 12:15:00,232.259,232.308,231.263,232.249,629999998.0
2007-03-27 12:30:00,232.232,232.247,231.484,232.169,889500002.0
2007-03-27 12:45:00,232.194,232.31,231.267,232.31,699699999.0
2007-03-27 13:00:00,232.299,232.418,231.275,231.426,650900000.0
2007-03-27 13:15:00,232.424,232.525,231.619,232.506,603300000.0
2007-03-27 13:30:00,232.502,232.579,231.26,232.527,668000001.0
2007-03-27 13:45:00,232.519,232.648,231.468,232.384,562599997.0
2007-03-27 14:00:00,232.394,232.625,231.3,232.496,698000001.0
2007-03-27 14:15:00,232.494,232.572,231.654,232.356,520400000.0
2007-03-27 14:30:00,232.363,232.431,231.631,232.153,648500000.0
2007-03-27 14:45:00,232.194,232.373,231.258,232.205,756400000.0
2007-03-27 15:00:00,232.199,232.306,231.579,232.163,512499999.0
2007-03-27 15:15:00,232.136,232.274,231.478,232.068,778600003.0
2007-03-27 15:30:00,232.059,232.091,231.843,231.919,587800000.0
2007-03-27 15:45:00,231.908,232.019,231.876,231.942,812799998.0
2007-03-27 16:00:00,231.89,232.023,231.569,231.598,785100001.0
2007-03-27 16:15:00,231.576,231.951,231.564,231.795,767200001.0
2007-03-27 16:30:00,231.785,231.785,231.375,231.692,643899997.0
2007-03-27 16:45:00,231.695,231.832,231.433,231.728,815799998.0
2007-03-27 17:00:00,231.737,231.78,231.278,231.286,689000000.0
2007-03-27 17:15:00,231.764,231.773,231.427,231.571,814000000.0
2007-03-27 17:30:00,231.557,231.71,231.267,231.691,757600003.0
2007-03-27 17:45:00,231.749,231.819,231.311,231.617,780499998.0
2007-03-27 18:00:00,231.61,231.62,231.27,231.524,709399999.0
2007-03-27 18:15:00,231.573,231.66,231.272,231.634,815999995.0
2007-03-27 18:30:00,231.549,231.658,231.266,231.272,634600003.0
2007-03-27 18:45:00,231.56,231.719,231.272,231.707,718500000.0
2007-03-27 19:00:00,231.693,231.804,231.272,231.778,623399999.0
2007-03-27 19:15:00,231.4,231.871,231.272,231.803,583300002.0
2007-03-27 19:30:00,231.797,231.93,231.262,231.886,648599999.0
2007-03-27 19:45:00,231.884,231.896,231.27,231.807,651500001.0
2007-03-27 20:00:00,231.728,231.865,231.361,231.641,634699999.0
2007-03-27 20:15:00,231.748,231.788,231.263,231.763,635099994.0
2007-03-27 20:30:00,231.698,231.787,231.274,231.274,767899997.0
2007-03-27 20:45:00,231.724,231.827,231.271,231.815,686200000.0
2007-03-27 21:00:00,231.816,231.828,231.268,231.782,638599996.0
2007-03-27 21:15:00,231.658,231.811,231.258,231.633,701700001.0
2007-03-27 21:30:00,231.703,231.743,231.272,231.323,624799998.0
2007-03-27 21:45:00,231.608,231.728,231.267,231.655,643200001.0
2007-03-27 22:00:00,231.661,231.661,231.267,231.588,622000000.0
2007-03-27 22:15:00,231.591,231.615,231.266,231.578,718199994.0
2007-03-27 22:30:00,231.363,231.695,231.267,231.371,491000002.0
2007-03-27 22:45:00,231.687,231.687,231.263,231.542,803600002.0
2007-03-27 23:00:00,231.543,231.697,231.292,231.376,625300001.0
2007-03-27 23:15:00,231.367,231.655,231.262,231.309,730300003.0
2007-03-27 23:30:00,231.268,231.641,231.265,231.545,696699998.0
2007-03-27 23:45:00,231.464,231.585,231.275,231.321,672099999.0
2007-03-28 00:00:00,231.514,231.554,231.26,231.302,647799999.0
2007-03-28 00:15:00,231.48,231.584,231.26,231.317,707799997.0
2007-03-28 00:30:00,231.342,231.575,231.278,231.446,683999999.0
2007-03-28 00:45:00,231.296,231.641,231.266,231.511,664300000.0
2007-03-28 01:00:00,231.343,231.672,231.263,231.625,637500000.0
2007-03-28 01:15:00,231.621,231.679,231.272,231.311,744900002.0
2007-03-28 01:30:00,231.649,231.733,231.27,231.337,611300001.0
2007-03-28 01:45:00,231.67,231.869,231.27,231.353,826899997.0
2007-03-28 02:00:00,231.696,231.867,231.266,231.732,641999998.0
2007-03-28 02:15:00,231.727,231.878,231.261,231.791,636999998.0
2007-03-28 02:30:00,231.771,231.831,231.274,231.802,578500003.0
2007-03-28 02:45:00,231.792,231.792,231.272,231.614,784100004.0
2007-03-28 03:00:00,231.568,231.689,231.275,231.431,658300002.0
2007-03-28 03:15:00,231.433,231.477,230.827,230.848,528500001.0
2007-03-28 03:30:00,230.835,231.204,230.733,230.945,730899999.0
2007-03-28 03:45:00,230.939,231.195,230.583,230.734,922299998.0
2007-03-28 04:00:00,230.727,231.127,230.631,230.737,639199996.0
2007-03-28 04:15:00,230.727,231.264,230.721,230.827,629799999.0
2007-03-28 04:30:00,230.81,231.28,230.723,230.811,688100002.0
2007-03-28 04:45:00,231.255,231.273,230.725,230.867,704800003.0
2007-03-28 05:00:00,230.784,231.254,230.77,230.905,1123299999.0
2007-03-28 05:15:00,230.882,231.268,230.827,230.841,1366200004.0
2007-03-28 05:30:00,230.868,231.267,230.709,231.229,1448400001.0
2007-03-28 05:45:00,230.719,231.255,230.719,230.788,1444000007.0
2007-03-28 06:00:00,230.801,231.281,230.708,230.718,1238799999.0
2007-03-28 06:15:00,230.748,231.269,230.438,230.438,1266300001.0
2007-03-28 06:30:00,230.419,231.219,230.065,230.238,2729500004.0
2007-03-28 06:45:00,230.193,231.273,230.101,230.212,2927400001.0
2007-03-28 07:00:00,230.211,231.243,229.907,229.992,4043300003.0
2007-03-28 07:15:00,230.041,231.278,229.958,230.185,3874600001.0
2007-03-28 07:30:00,230.205,231.247,230.045,231.21,3581500001.0
2007-03-28 07:45:00,230.174,231.23,230.099,230.31,2879199997.0
2007-03-28 08:00:00,230.291,231.124,230.163,230.3,2463000000.0
2007-03-28 08:15:00,230.269,231.25,230.269,230.377,3150099998.0
2007-03-28 08:30:00,230.412,231.255,230.349,230.369,3122599996.0
2007-03-28 08:45:00,230.379,231.19,230.205,230.391,2880400001.0
2007-03-28 09:00:00,230.468,231.233,230.304,230.48,2894699996.0
2007-03-28 09:15:00,230.457,231.23,230.379,230.511,4651000001.0
2007-03-28 09:30:00,230.52,231.221,230.445,230.527,7585200004.0
2007-03-28 09:45:00,230.525,230.559,230.333,230.432,8181600012.0
2007-03-28 10:00:00,230.416,230.55,230.402,230.479,580999999.0
2007-03-28 10:15:00,230.468,230.541,230.425,230.445,638199998.0
2007-03-28 10:30:00,230.437,230.437,229.96,230.158,760400003.0
2007-03-28 10:45:00,230.151,230.364,230.092,230.242,685499998.0
2007-03-28 11:00:00,230.218,230.29,230.158,230.29,666999999.0
2007-03-28 11:15:00,230.319,230.43,230.206,230.362,655800000.0
2007-03-28 11:30:00,230.391,230.435,230.248,230.344,680899996.0
2007-03-28 11:45:00,230.323,230.495,230.294,230.481,699100000.0
2007-03-28 12:00:00,230.481,230.552,230.411,230.433,733499999.0
2007-03-28 12:15:00,230.384,230.39,230.057,230.059,583700004.0
2007-03-28 12:30:00,230.069,230.27,230.004,230.248,576300000.0
2007-03-28 12:45:00,230.278,230.385,230.264,230.331,582000001.0
2007-03-28 13:00:00,230.359,230.359,230.151,230.19,638799997.0
2007-03-28 13:15:00,230.192,230.305,230.139,230.171,601000001.0
2007-03-28 13:30:00,230.18,230.211,230.13,230.195,665500000.0
2007-03-28 13:45:00,230.19,230.364,230.182,230.29,765900000.0
2007-03-28 14:00:00,230.284,230.295,230.053,230.113,494900001.0
2007-03-28 14:15:00,230.118,230.141,229.972,230.045,659900002.0
2007-03-28 14:30:00,230.01,230.083,229.64,229.821,706700003.0
2007-03-28 14:45:00,229.808,230.089,229.786,230.088,725100003.0
2007-03-28 15:00:00,230.068,230.147,229.936,230.028,612300001.0
2007-03-28 15:15:00,230.033,230.109,229.891,230.109,698699998.0
2007-03-28 15:30:00,230.132,230.139,229.89,229.953,698000005.0
2007-03-28 15:45:00,229.969,229.969,229.419,229.43,668200000.0
2007-03-28 16:00:00,229.438,229.69,229.364,229.627,607800000.0
2007-03-28 16:15:00,229.666,229.7,229.482,229.603,654600000.0
2007-03-28 16:30:00,229.58,229.656,228.906,228.957,701599999.0
2007-03-28 16:45:00,228.936,229.124,228.765,228.882,693100001.0
2007-03-28 17:00:00,228.853,229.313,228.833,229.088,642900002.0
2007-03-28 17:15:00,229.075,229.244,228.921,229.2,840100004.0
2007-03-28 17:30:00,229.202,229.349,229.137,229.227,680399999.0
2007-03-28 17:45:00,229.232,229.265,228.9,229.083,664999998.0
2007-03-28 18:00:00,229.04,229.407,229.005,229.23,765299999.0
2007-03-28 18:15:00,229.24,229.582,229.191,229.477,829600003.0
2007-03-28 18:30:00,229.446,229.498,229.363,229.472,752900000.0
2007-03-28 18:45:00,229.475,229.559,229.392,229.488,718200002.0
2007-03-28 19:00:00,229.515,229.524,229.372,229.405,693699998.0
2007-03-28 19:15:00,229.396,229.406,229.269,229.32,753900000.0
2007-03-28 19:30:00,229.31,229.494,229.216,229.485,727100003.0
2007-03-28 19:45:00,229.485,229.597,229.304,229.411,652300002.0
2007-03-28 20:00:00,229.413,229.5,229.295,229.362,734700001.0
2007-03-28 20:15:00,229.374,229.394,229.1,229.18,624000004.0
2007-03-28 20:30:00,229.188,229.309,229.134,229.255,621800001.0
2007-03-28 20:45:00,229.251,229.276,229.146,229.246,673300000.0
2007-03-28 21:00:00,229.262,229.367,229.241,229.325,675600002.0
2007-03-28 21:15:00,229.321,229.452,229.218,229.416,661199998.0
2007-03-28 21:30:00,229.406,229.458,229.35,229.443,655599999.0
2007-03-28 21:45:00,229.429,229.446,229.181,229.215,580000002.0
2007-03-28 22:00:00,229.203,229.219,229.125,229.162,686900001.0
2007-03-28 22:15:00,229.161,229.253,229.118,229.253,734099999.0
2007-03-28 22:30:00,229.228,229.334,229.14,229.177,732599997.0
2007-03-28 22:45:00,229.154,229.206,229.112,229.19,664499999.0
2007-03-28 23:00:00,229.173,229.233,229.091,229.23,608100002.0
2007-03-28 23:15:00,229.222,229.292,229.186,229.221,742900000.0
2007-03-28 23:30:00,229.23,229.274,229.144,229.237,784499999.0
2007-03-28 23:45:00,229.197,229.324,229.186,229.315,663900003.0
2007-03-29 00:00:00,229.317,229.415,229.314,229.412,570200001.0
2007-03-29 00:15:00,229.417,229.512,229.37,229.427,678000003.0
2007-03-29 00:30:00,229.442,229.447,229.277,229.291,678700000.0
2007-03-29 00:45:00,229.282,229.327,229.211,229.278,633900002.0
2007-03-29 01:00:00,229.255,229.393,229.236,229.342,723200001.0
2007-03-29 01:15:00,229.373,229.459,229.298,229.36,561400001.0
2007-03-29 01:30:00,229.319,229.518,229.312,229.493,648199999.0
2007-03-29 01:45:00,229.502,229.529,229.416,229.456,750000001.0
2007-03-29 02:00:00,229.455,229.878,229.455,229.855,721100003.0
2007-03-29 02:15:00,229.886,230.01,229.818,229.818,753099998.0
2007-03-29 02:30:00,229.816,229.821,229.637,229.671,673799998.0
2007-03-29 02:45:00,229.667,229.667,229.104,229.255,715600002.0
2007-03-29 03:00:00,229.258,229.365,229.239,229.357,587699997.0
2007-03-29 03:15:00,229.374,229.525,229.342,229.463,551099998.0
2007-03-29 03:30:00,229.435,229.709,229.418,229.673,736299996.0
2007-03-29 03:45:00,229.697,229.777,229.489,229.513,789800003.0
2007-03-29 04:00:00,229.512,229.701,229.498,229.676,745400001.0
2007-03-29 04:15:00,229.684,229.685,229.564,229.654,742599999.0
2007-03-29 04:30:00,229.681,229.712,229.564,229.705,763699997.0
2007-03-29 04:45:00,229.715,229.715,229.625,229.63,651800002.0
2007-03-29 05:00:00,229.614,229.823,229.583,229.798,1138599998.0
2007-03-29 05:15:00,229.798,229.987,229.751,229.89,1381999997.0
2007-03-29 05:30:00,229.898,230.053,229.852,230.053,1544800002.0
2007-03-29 05:45:00,230.059,230.304,230.054,230.245,1381099998.0
2007-03-29 06:00:00,230.291,230.392,230.278,230.317,1340300003.0
2007-03-29 06:15:00,230.293,230.312,230.126,230.301,1304800003.0
2007-03-29 06:30:00,230.3,230.314,229.995,230.071,3147199993.0
2007-03-29 06:45:00,230.037,230.144,229.979,230.129,2924300002.0
2007-03-29 07:00:00,230.129,230.139,230.037,230.088,3957799994.0
2007-03-29 07:15:00,230.091,230.145,230.006,230.044,4341299989.0
2007-03-29 07:30:00,230.013,230.05,229.851,229.965,3564699994.0
2007-03-29 07:45:00,229.955,230.055,229.92,229.998,2477899999.0
2007-03-29 08:00:00,230.003,230.308,229.984,230.252,2463200002.0
2007-03-29 08:15:00,230.234,230.394,230.225,230.343,3227400008.0
2007-03-29 08:30:00,230.36,230.468,230.186,230.392,3227200005.0
2007-03-29 08:45:00,230.391,230.742,230.364,230.671,2946500001.0
2007-03-29 09:00:00,230.689,230.772,230.48,230.52,2916099995.0
2007-03-29 09:15:00,230.545,230.745,230.545,230.689,4517100002.0
2007-03-29 09:30:00,230.692,230.923,230.431,230.483,7486800011.0
2007-03-29 09:45:00,230.475,230.634,230.371,230.62,8022599997.0
2007-03-29 10:00:00,230.63,230.834,230.569,230.689,568800001.0
2007-03-29 10:15:00,230.715,230.799,230.588,230.6,921999996.0
2007-03-29 10:30:00,230.594,230.602,230.473,230.533,638800000.0
2007-03-29 10:45:00,230.521,230.608,230.446,230.534,789000002.0
2007-03-29 11:00:00,230.539,230.623,230.515,230.561,665800002.0
2007-03-29 11:15:00,230.565,230.757,230.555,230.613,674300001.0
2007-03-29 11:30:00,230.605,230.763,230.585,230.763,532100000.0
2007-03-29 11:45:00,230.757,230.757,230.535,230.595,656300003.0
2007-03-29 12:00:00,230.617,230.757,230.581,230.756,567999999.0
2007-03-29 12:15:00,230.744,230.757,230.603,230.603,718099999.0
2007-03-29 12:30:00,230.597,230.792,230.564,230.765,621600001.0
2007-03-29 12:45:00,230.76,230.802,230.671,230.766,759699996.0
2007-03-29 13:00:00,230.765,230.783,230.606,230.7,666299999.0
2007-03-29 13:15:00,230.695,230.695,230.577,230.579,816499996.0
2007-03-29 13:30:00,230.568,230.608,230.448,230.498,533799997.0
2007-03-29 13:45:00,230.482,230.602,230.412,230.602,515700002.0
2007-03-29 14:00:00,230.6,230.696,230.517,230.696,697299999.0
2007-03-29 14:15:00,230.707,230.801,230.668,230.668,724700000.0
2007-03-29 14:30:00,230.66,231.211,230.66,231.114,736999999.0
2007-03-29 14:45:00,231.081,231.163,231.038,231.087,697200002.0
2007-03-29 15:00:00,231.093,231.172,230.956,231.124,710600000.0
2007-03-29 15:15:00,231.121,231.142,230.981,231.141,767100000.0
2007-03-29 15:30:00,231.164,231.233,230.944,230.988,706499997.0
2007-03-29 15:45:00,230.985,231.13,230.935,231.106,731600001.0
2007-03-29 16:00:00,231.11,231.191,231.034,231.145,693399999.0
2007-03-29 16:15:00,231.15,231.397,231.147,231.174,803000001.0
2007-03-29 16:30:00,231.255,231.512,231.224,231.389,609400003.0
2007-03-29 16:45:00,231.366,231.446,231.294,231.408,757500001.0
2007-03-29 17:00:00,231.388,231.458,231.308,231.311,696599999.0
2007-03-29 17:15:00,231.315,231.438,231.301,231.39,654600002.0
2007-03-29 17:30:00,231.404,231.47,231.347,231.4,563900000.0
2007-03-29 17:45:00,231.418,231.425,231.07,231.079,780699999.0
2007-03-29 18:00:00,231.096,231.237,231.024,231.024,718600004.0
2007-03-29 18:15:00,231.026,231.109,230.907,230.907,596200002.0
2007-03-29 18:30:00,230.904,231.205,230.852,231.182,652399997.0
2007-03-29 18:45:00,231.202,231.286,231.155,231.184,680400002.0
2007-03-29 19:00:00,231.187,231.391,231.159,231.335,580899999.0
2007-03-29 19:15:00,231.342,231.342,231.148,231.306,672099998.0
2007-03-29 19:30:00,231.299,231.645,231.291,231.637,672199999.0
2007-03-29 19:45:00,231.653,231.729,231.463,231.51,679700003.0
2007-03-29 20:00:00,231.512,231.551,231.388,231.448,654000000.0
2007-03-29 20:15:00,231.437,231.493,231.345,231.47,632200002.0
2007-03-29 20:30:00,231.431,231.463,231.38,231.432,636500001.0
2007-03-29 20:45:00,231.421,231.486,231.367,231.447,645199999.0
2007-03-29 21:00:00,231.443,231.508,231.385,231.428,744799999.0
2007-03-29 21:15:00,231.443,231.488,231.38,231.469,543899999.0
2007-03-29 21:30:00,231.474,231.488,231.36,231.392,748000001.0
2007-03-29 21:45:00,231.402,231.464,231.361,231.444,782899999.0
2007-03-29 22:00:00,231.437,231.483,231.392,231.463,666699998.0
2007-03-29 22:15:00,231.448,231.448,231.364,231.398,721399997.0
2007-03-29 22:30:00,231.406,231.501,231.363,231.45,662900002.0
2007-03-29 22:45:00,231.431,231.675,231.405,231.601,644299999.0
2007-03-29 23:00:00,231.579,231.626,231.495,231.572,610900000.0
2007-03-29 23:15:00,231.569,231.669,231.56,231.604,615299998.0
2007-03-29 23:30:00,231.588,231.699,231.576,231.655,689400000.0
2007-03-29 23:45:00,231.64,231.705,231.56,231.705,729000003.0
2007-03-30 00:00:00,231.707,231.707,231.519,231.537,729200000.0
2007-03-30 00:15:00,231.543,231.632,231.499,231.586,675800004.0
2007-03-30 00:30:00,231.59,231.59,231.415,231.471,694400001.0
2007-03-30 00:45:00,231.465,231.627,231.438,231.567,730699997.0
2007-03-30 01:00:00,231.562,231.567,231.431,231.465,690700001.0
2007-03-30 01:15:00,231.48,231.726,231.44,231.641,546500000.0
2007-03-30 01:30:00,231.703,231.784,231.61,231.739,723999997.0
2007-03-30 01:45:00,231.735,231.766,231.564,231.744,719599998.0
2007-03-30 02:00:00,231.771,231.887,231.743,231.837,811099999.0
2007-03-30 02:15:00,231.835,231.841,231.627,231.63,580299999.0
2007-03-30 02:30:00,231.647,231.687,231.502,231.542,633300000.0
2007-03-30 02:45:00,231.543,231.746,231.315,231.582,758000006.0
2007-03-30 03:00:00,231.557,231.557,231.311,231.39,639500000.0
2007-03-30 03:15:00,231.383,231.383,231.067,231.157,523100000.0
2007-03-30 03:30:00,231.158,231.247,231.032,231.118,762899999.0
2007-03-30 03:45:00,231.127,231.202,231.066,231.12,731300002.0
2007-03-30 04:00:00,231.1,231.1,230.91,230.928,643800000.0
2007-03-30 04:15:00,230.938,230.947,230.573,230.702,761600000.0
2007-03-30 04:30:00,230.741,230.947,230.741,230.941,663900001.0
2007-03-30 04:45:00,230.989,231.068,230.946,230.967,693200001.0
2007-03-30 05:00:00,230.971,231.053,230.923,231.044,1030200004.0
2007-03-30 05:15:00,231.04,231.068,230.976,231.062,1427299999.0
2007-03-30 05:30:00,231.085,231.173,230.968,231.148,1537300003.0
2007-03-30 05:45:00,231.176,231.334,231.176,231.252,1583700002.0
2007-03-30 06:00:00,231.264,231.335,230.984,231.072,1136800002.0
2007-03-30 06:15:00,231.063,231.378,231.004,231.365,1484999999.0
2007-03-30 06:30:00,231.39,231.466,231.277,231.413,2805000000.0
2007-03-30 06:45:00,231.425,231.484,231.389,231.447,3138299999.0
2007-03-30 07:00:00,231.435,231.451,231.337,231.416,3920499994.0
2007-03-30 07:15:00,231.415,231.51,231.331,231.468,4253299996.0
2007-03-30 07:30:00,231.46,231.478,230.94,230.957,3497400001.0
2007-03-30 07:45:00,230.949,231.039,230.915,230.938,2732700003.0
2007-03-30 08:00:00,230.937,231.125,230.839,231.043,2454000005.0
2007-03-30 08:15:00,231.043,231.16,230.909,231.089,3312000006.0
2007-03-30 08:30:00,231.104,231.257,231.073,231.163,3078400003.0
2007-03-30 08:45:00,231.166,231.298,231.083,231.257,3027799999.0
2007-03-30 09:00:00,231.277,231.466,231.087,231.157,3037100008.0
2007-03-30 09:15:00,231.164,231.348,230.978,231.22,4549500002.0
2007-03-30 09:30:00,231.232,231.237,230.995,231.019,7465700002.0
2007-03-30 09:45:00,231.015,231.015,230.732,230.861,7969899992.0
2007-03-30 10:00:00,230.862,230.936,230.665,230.925,741400003.0
2007-03-30 10:15:00,230.923,231.264,230.898,231.052,632100002.0
2007-03-30 10:30:00,231.042,231.124,230.936,230.986,794200004.0
2007-03-30 10:45:00,230.993,231.063,230.888,231.0,680099998.0
2007-03-30 11:00:00,231.007,231.115,230.967,231.055,702799999.0
2007-03-30 11:15:00,231.067,231.161,230.983,231.01,581600004.0
2007-03-30 11:30:00,230.997,231.089,230.907,231.018,625400003.0
2007-03-30 11:45:00,231.008,231.233,231.003,231.233,739000005.0
2007-03-30 12:00:00,231.273,231.279,231.14,231.175,668999998.0
2007-03-30 12:15:00,231.174,231.187,230.885,230.917,715500000.0
2007-03-30 12:30:00,230.937,231.055,230.862,231.029,684800003.0
2007-03-30 12:45:00,231.025,231.151,231.017,231.109,750600001.0
2007-03-30 13:00:00,231.103,231.207,231.013,231.2,554099999.0
2007-03-30 13:15:00,231.208,231.425,231.186,231.365,579799995.0
2007-03-30 13:30:00,231.365,231.4,231.153,231.196,688800000.0
2007-03-30 13:45:00,231.214,231.339,231.194,231.285,743800002.0
2007-03-30 14:00:00,231.263,231.434,231.202,231.381,685400000.0
2007-03-30 14:15:00,231.392,231.43,231.036,231.082,788799998.0
2007-03-30 14:30:00,231.128,231.477,231.079,231.4,659799999.0
2007-03-30 14:45:00,231.42,231.527,231.25,231.282,728199996.0
2007-03-30 15:00:00,231.27,231.659,231.268,231.532,650600000.0
2007-03-30 15:15:00,231.527,231.608,231.439,231.462,689100000.0
2007-03-30 15:30:00,231.455,231.573,231.418,231.473,615000002.0
2007-03-30 15:45:00,231.482,231.572,231.281,231.313,777400001.0
2007-03-30 16:00:00,231.315,231.592,231.277,231.521,568900001.0
2007-03-30 16:15:00,231.517,231.662,231.401,231.66,723600000.0
2007-03-30 16:30:00,231.664,231.906,231.588,231.732,713899998.0
2007-03-30 16:45:00,231.739,231.769,231.591,231.591,691900000.0
2007-03-30 17:00:00,231.536,231.805,231.321,231.328,598000000.0
2007-03-30 17:15:00,231.335,231.692,231.207,231.439,752299997.0
2007-03-30 17:30:00,231.513,231.655,231.314,231.405,749999996.0
2007-03-30 17:45:00,231.375,231.536,231.049,231.393,789700005.0
2007-03-30 18:00:00,231.383,231.49,231.105,231.105,7656499985.0
2007-03-30 18:15:00,231.105,231.35,231.01,231.29,7715200013.0
2007-03-30 18:30:00,231.31,231.46,231.29,231.39,4748800005.0
2007-03-30 18:45:00,231.4,231.5,231.36,231.47,2998400003.0
2007-03-30 19:00:00,231.46,231.64,231.46,231.51,3323300007.0
2007-03-30 19:15:00,231.5,231.7,231.455,231.64,3465599992.0
2007-03-30 19:30:00,231.64,231.71,231.53,231.55,3424700001.0
2007-03-30 19:45:00,231.56,231.65,231.54,231.62,1772100004.0
2007-03-30 20:00:00,231.62,231.81,231.58,231.67,4900499999.0
2007-03-30 20:15:00,231.66,231.82,231.62,231.81,3364300014.0
2007-03-30 20:30:00,231.81,231.86,231.7,231.83,3937400001.0
2007-03-30 20:45:00,231.84,231.89,231.73,231.78,3567399995.0
2007-03-30 21:00:00,231.78,231.78,231.66,231.76,2976200000.0
2007-03-30 21:15:00,231.77,232.0,231.76,231.9,3019900003.0
2007-03-30 21:30:00,231.9,231.9,231.81,231.89,1259799996.0
2007-03-30 21:45:00,231.9,231.9,231.78,231.845,975700002.0
2007-03-30 22:00:00,231.845,231.89,231.795,231.82,1139699992.0
2007-03-30 22:15:00,231.83,231.89,231.79,231.82,1238599998.0
2007-03-30 22:30:00,231.82,231.89,231.76,231.89,1044000004.0
2007-03-30 22:45:00,231.885,231.92,231.81,231.84,628700000.0
2007-04-01 23:00:00,231.37,231.45,231.155,231.43,412400000.0
2007-04-01 23:15:00,231.45,231.47,231.285,231.36,732400000.0
2007-04-01 23:30:00,231.37,231.45,231.3,231.42,746500000.0
2007-04-01 23:45:00,231.4,231.44,231.28,231.35,985700002.0
2007-04-02 00:00:00,231.29,231.4,231.23,231.3,2095099999.0
2007-04-02 00:15:00,231.31,231.44,231.26,231.43,1718600000.0
2007-04-02 00:30:00,231.43,231.69,231.43,231.66,2106299998.0
2007-04-02 00:45:00,231.66,231.77,231.57,231.66,4010900005.0
2007-04-02 01:00:00,231.68,231.76,231.63,231.755,3064300006.0
2007-04-02 01:15:00,231.75,231.85,231.643,231.71,951999998.0
2007-04-02 01:30:00,231.7,231.72,231.55,231.645,1214900005.0
2007-04-02 01:45:00,231.645,231.94,231.305,231.73,4184000010.0
2007-04-02 02:00:00,231.72,232.13,231.68,232.07,6273799995.0
2007-04-02 02:15:00,232.07,232.22,231.94,232.02,5948899992.0
2007-04-02 02:30:00,232.02,232.14,231.88,231.97,2556999996.0
2007-04-02 02:45:00,231.95,232.05,231.94,232.05,2981899999.0
2007-04-02 03:00:00,232.05,232.06,231.82,231.82,1356014393.0
2007-04-02 03:15:00,231.82,231.84,231.6,231.78,3074700001.0
2007-04-02 03:30:00,231.78,231.875,231.7,231.735,3324200000.0
2007-04-02 03:45:00,231.74,231.82,231.56,231.74,2953200008.0
2007-04-02 04:00:00,231.74,231.77,231.65,231.67,1365699997.0
2007-04-02 04:15:00,231.68,231.88,231.665,231.88,1390999999.0
2007-04-02 04:30:00,231.87,231.94,231.817,231.88,1179700002.0
2007-04-02 04:45:00,231.87,231.995,231.87,231.975,1042800000.0
2007-04-02 05:00:00,231.975,232.02,231.89,231.965,1298500001.0
2007-04-02 05:15:00,231.97,232.01,231.83,231.84,1828499996.0
2007-04-02 05:30:00,231.84,232.01,231.8,231.96,1181000000.0
2007-04-02 05:45:00,231.96,231.96,231.86,231.88,1744499993.0
2007-04-02 06:00:00,231.87,231.94,231.71,231.81,2576999997.0
2007-04-02 06:15:00,231.82,231.84,231.75,231.77,2574699991.0
2007-04-02 06:30:00,231.775,231.795,231.545,231.69,3319600006.0
2007-04-02 06:45:00,231.69,231.75,231.655,231.69,1340000000.0
2007-04-02 07:00:00,231.71,231.78,231.66,231.72,2496700002.0
2007-04-02 07:15:00,231.72,231.93,231.72,231.92,2523200004.0
2007-04-02 07:30:00,231.91,231.93,231.705,231.76,3405499996.0
2007-04-02 07:45:00,231.765,231.805,231.67,231.7,3234199994.0
2007-04-02 08:00:00,231.69,231.74,231.56,231.68,4399800001.0
2007-04-02 08:15:00,231.7,231.84,231.61,231.74,4621700006.0
2007-04-02 08:30:00,231.74,231.93,231.63,231.68,6394399990.0
2007-04-02 08:45:00,231.68,231.81,231.565,231.81,6797100006.0
2007-04-02 09:00:00,231.81,231.91,231.77,231.88,4063799994.0
2007-04-02 09:15:00,231.89,232.17,231.88,232.07,7290200014.0
2007-04-02 09:30:00,232.09,232.295,232.03,232.12,10096199989.0
2007-04-02 09:45:00,232.11,232.28,232.07,232.205,9026000017.0
2007-04-02 10:00:00,232.21,232.33,232.15,232.25,8866899995.0
2007-04-02 10:15:00,232.245,232.325,232.225,232.23,8367499970.0
2007-04-02 10:30:00,232.23,232.47,232.15,232.355,10039500006.0
2007-04-02 10:45:00,232.35,232.49,232.35,232.49,1638299996.0
2007-04-02 11:00:00,232.49,232.59,232.37,232.52,3529500003.0
2007-04-02 11:15:00,232.52,232.57,232.39,232.39,4324000014.0
2007-04-02 11:30:00,232.41,232.49,232.33,232.34,2556199992.0
2007-04-02 11:45:00,232.34,232.445,232.32,232.36,4136300003.0
2007-04-02 12:00:00,232.35,232.43,232.31,232.375,4081700003.0
2007-04-02 12:15:00,232.39,232.46,232.25,232.28,3668200008.0
2007-04-02 12:30:00,232.29,232.33,232.14,232.225,2861599997.0
2007-04-02 12:45:00,232.23,232.27,232.19,232.25,2665699997.0
2007-04-02 13:00:00,232.27,232.31,232.21,232.27,2321699995.0
2007-04-02 13:15:00,232.275,232.43,232.26,232.36,4523700005.0
2007-04-02 13:30:00,232.38,232.58,232.35,232.525,4597000014.0
2007-04-02 13:45:00,232.535,232.78,232.495,232.7,5652299996.0
2007-04-02 14:00:00,232.705,232.9,232.64,232.71,6260562501.0
2007-04-02 14:15:00,232.72,233.0,232.72,232.9,7510474995.0
2007-04-02 14:30:00,232.9,232.92,232.7,232.8,5192124999.0
2007-04-02 14:45:00,232.79,232.82,232.73,232.78,4529099995.0
2007-04-02 15:00:00,232.78,232.99,232.77,232.95,4231924998.0
2007-04-02 15:15:00,232.95,233.03,232.88,232.985,5285899998.0
2007-04-02 15:30:00,232.985,233.06,232.73,232.78,5352775010.0
2007-04-02 15:45:00,232.8,233.01,232.8,232.94,6827100006.0
2007-04-02 16:00:00,232.94,233.035,232.633,232.74,10680181987.0
2007-04-02 16:15:00,232.74,232.88,232.685,232.77,8292099995.0
2007-04-02 16:30:00,232.78,232.87,232.515,232.52,9658100002.0
2007-04-02 16:45:00,232.54,233.02,232.44,232.99,9921900017.0
2007-04-02 17:00:00,232.99,233.03,232.74,232.91,7764899994.0
2007-04-02 17:15:00,232.895,233.01,232.81,232.99,2752100007.0
2007-04-02 17:30:00,232.99,233.1,232.95,233.07,5880800009.0
2007-04-02 17:45:00,233.065,233.1,232.78,232.84,5543900001.0
2007-04-02 18:00:00,232.87,232.96,232.825,232.87,3784000002.0
2007-04-02 18:15:00,232.88,232.96,232.84,232.89,2901799997.0
2007-04-02 18:30:00,232.88,233.01,232.86,233.0,1359999998.0
2007-04-02 18:45:00,233.0,233.02,232.82,232.94,3565499994.0
2007-04-02 19:00:00,232.95,233.06,232.93,232.94,3687100004.0
2007-04-02 19:15:00,232.95,232.97,232.84,232.84,3061600000.0
2007-04-02 19:30:00,232.84,232.86,232.75,232.78,2311900009.0
2007-04-02 19:45:00,232.78,232.865,232.77,232.83,1863657773.0
2007-04-02 20:00:00,232.83,232.88,232.745,232.865,4241200007.0
2007-04-02 20:15:00,232.86,233.085,232.84,232.985,4092199984.0
2007-04-02 20:30:00,232.975,233.03,232.94,233.0,2445999993.0
2007-04-02 20:45:00,233.01,233.04,232.935,233.01,2562200005.0
2007-04-02 21:00:00,233.01,233.08,232.95,233.05,3481099999.0
2007-04-02 21:15:00,233.05,233.05,232.925,232.97,1268599994.0
2007-04-02 21:30:00,232.97,233.04,232.88,233.03,1164099998.0
2007-04-02 21:45:00,233.03,233.06,232.94,233.04,2485500002.0
2007-04-02 22:00:00,233.04,233.05,232.94,232.99,1776599997.0
2007-04-02 22:15:00,233.0,233.03,232.95,232.98,1571700004.0
2007-04-02 22:30:00,232.98,233.04,232.97,233.01,674200000.0
2007-04-02 22:45:00,233.02,233.09,232.995,233.07,808400000.0
2007-04-02 23:00:00,233.04,233.11,233.03,233.05,789799997.0
2007-04-02 23:15:00,233.024,233.07,232.995,233.04,770200001.0
2007-04-02 23:30:00,233.03,233.05,232.916,232.99,874199998.0
2007-04-02 23:45:00,232.99,233.06,232.97,233.06,553300002.0
2007-04-03 00:00:00,233.05,233.105,232.86,232.88,1145600000.0
2007-04-03 00:15:00,232.87,232.965,232.855,232.95,500500000.0
2007-04-03 00:30:00,232.955,232.955,232.83,232.9,666099999.0
2007-04-03 00:45:00,232.89,232.96,232.816,232.93,1199599997.0
2007-04-03 01:00:00,232.92,232.97,232.86,232.945,1064200001.0
2007-04-03 01:15:00,232.945,233.05,232.92,233.03,1046899999.0
2007-04-03 01:30:00,233.04,233.22,233.01,233.11,2126400000.0
2007-04-03 01:45:00,233.12,233.14,233.055,233.07,791000000.0
2007-04-03 02:00:00,233.08,233.26,233.08,233.235,2576799997.0
2007-04-03 02:15:00,233.24,233.365,232.995,233.09,5390099995.0
2007-04-03 02:30:00,233.1,233.15,232.985,233.07,2945899995.0
2007-04-03 02:45:00,233.033,233.12,232.93,233.0,3213300006.0
2007-04-03 03:00:00,233.0,233.03,232.89,233.0,3364599993.0
2007-04-03 03:15:00,233.01,233.01,232.95,233.0,903899992.0
2007-04-03 03:30:00,233.02,233.1,232.945,232.97,2150199996.0
2007-04-03 03:45:00,232.97,233.09,232.95,233.07,946899999.0
2007-04-03 04:00:00,233.07,233.13,233.0,233.12,1700099998.0
2007-04-03 04:15:00,233.11,233.13,233.02,233.04,1408999998.0
2007-04-03 04:30:00,233.03,233.06,232.992,232.995,876400000.0
2007-04-03 04:45:00,233.0,233.07,233.0,233.05,1119200000.0
2007-04-03 05:00:00,233.06,233.13,233.044,233.1,1265599999.0
2007-04-03 05:15:00,233.1,233.25,233.1,233.21,2161199999.0
2007-04-03 05:30:00,233.21,233.46,233.19,233.43,2531600000.0
2007-04-03 05:45:00,233.42,233.45,233.27,233.35,2210200000.0
2007-04-03 06:00:00,233.35,233.37,233.14,233.14,1576800001.0
2007-04-03 06:15:00,233.14,233.29,233.1,233.265,1420649996.0
2007-04-03 06:30:00,233.265,233.4,233.245,233.35,2023499998.0
2007-04-03 06:45:00,233.34,233.51,233.33,233.43,3152399999.0
2007-04-03 07:00:00,233.43,233.6,233.34,233.45,4216199994.0
2007-04-03 07:15:00,233.46,233.74,233.45,233.585,3497000004.0
2007-04-03 07:30:00,233.59,233.77,233.51,233.63,5112499992.0
2007-04-03 07:45:00,233.63,233.78,233.58,233.71,4329799999.0
2007-04-03 08:00:00,233.71,233.85,233.69,233.79,5911999997.0
2007-04-03 08:15:00,233.81,234.21,233.795,234.03,7071200001.0
2007-04-03 08:30:00,234.03,234.14,233.895,233.95,5953100000.0
2007-04-03 08:45:00,233.95,234.31,233.94,234.28,4695000000.0
2007-04-03 09:00:00,234.28,234.42,234.17,234.42,8179200013.0
2007-04-03 09:15:00,234.42,234.42,234.17,234.37,8197930632.0
2007-04-03 09:30:00,234.38,234.84,234.21,234.79,10396300010.0
2007-04-03 09:45:00,234.82,234.82,234.33,234.46,9952900001.0
2007-04-03 10:00:00,234.46,234.54,234.38,234.44,6269699997.0
2007-04-03 10:15:00,234.45,234.5,234.33,234.42,6011100006.0
2007-04-03 10:30:00,234.42,234.46,234.29,234.32,4733999994.0
2007-04-03 10:45:00,234.33,234.49,234.31,234.39,7240400018.0
2007-04-03 11:00:00,234.38,234.45,234.1,234.325,9146899994.0
2007-04-03 11:15:00,234.32,234.46,234.31,234.46,7038500011.0
2007-04-03 11:30:00,234.44,234.475,234.28,234.31,7336099991.0
2007-04-03 11:45:00,234.31,234.39,234.235,234.28,3105199995.0
2007-04-03 12:00:00,234.28,234.42,234.27,234.39,4387200002.0
2007-04-03 12:15:00,234.39,234.42,234.23,234.3,4266799994.0
2007-04-03 12:30:00,234.3,234.4,234.265,234.35,5171699999.0
2007-04-03 12:45:00,234.35,234.39,234.23,234.35,6982700008.0
2007-04-03 13:00:00,234.35,234.35,234.24,234.28,4580800005.0
2007-04-03 13:15:00,234.28,234.3,234.23,234.26,2709400005.0
2007-04-03 13:30:00,234.26,234.39,234.24,234.345,4058599996.0
2007-04-03 13:45:00,234.335,234.49,234.32,234.47,4945699999.0
2007-04-03 14:00:00,234.47,234.515,234.385,234.45,6402500015.0
2007-04-03 14:15:00,234.46,234.79,234.41,234.68,8428599999.0
2007-04-03 14:30:00,234.69,234.73,234.55,234.6,6587837506.0
2007-04-03 14:45:00,234.6,234.63,234.52,234.55,7132600040.0
2007-04-03 15:00:00,234.55,234.75,234.54,234.74,2745625011.0
2007-04-03 15:15:00,234.71,234.8,234.69,234.735,3582837507.0
2007-04-03 15:30:00,234.73,234.81,234.7,234.74,5798700004.0
2007-04-03 15:45:00,234.74,234.83,234.67,234.67,5615400014.0
2007-04-03 16:00:00,234.64,234.825,234.61,234.77,8915512513.0
2007-04-03 16:15:00,234.78,234.81,234.65,234.72,5958999995.0
2007-04-03 16:30:00,234.71,234.9,234.68,234.86,5836699985.0
2007-04-03 16:45:00,234.84,235.005,234.84,235.005,5763862507.0
2007-04-03 17:00:00,234.995,235.03,234.83,234.865,6299400002.0
2007-04-03 17:15:00,234.86,235.0,234.82,234.945,4712000009.0
2007-04-03 17:30:00,234.935,235.02,234.925,235.0,3369099999.0
2007-04-03 17:45:00,235.0,235.11,234.975,235.04,3807199998.0
2007-04-03 18:00:00,235.04,235.09,234.92,234.98,3787699992.0
2007-04-03 18:15:00,234.99,234.99,234.82,234.82,1219600000.0
2007-04-03 18:30:00,234.82,234.835,234.69,234.79,2680662498.0
2007-04-03 18:45:00,234.79,234.88,234.765,234.785,1613399997.0
2007-04-03 19:00:00,234.795,234.83,234.7,234.775,2057599999.0
2007-04-03 19:15:00,234.78,234.84,234.75,234.84,1832600000.0
2007-04-03 19:30:00,234.82,234.87,234.735,234.79,2370100000.0
2007-04-03 19:45:00,234.8,234.83,234.575,234.68,4018100002.0
2007-04-03 20:00:00,234.685,234.685,234.535,234.54,3122099997.0
2007-04-03 20:15:00,234.54,234.655,234.465,234.565,2077899998.0
2007-04-03 20:30:00,234.57,234.67,234.545,234.65,1306000000.0
2007-04-03 20:45:00,234.655,234.8,234.655,234.73,1379600000.0
2007-04-03 21:00:00,234.73,234.76,234.662,234.73,902400003.0
2007-04-03 21:15:00,234.73,234.75,234.635,234.71,1162700001.0
2007-04-03 21:30:00,234.73,234.77,234.66,234.74,1765899999.0
2007-04-03 21:45:00,234.75,234.84,234.69,234.82,2148200000.0
2007-04-03 22:00:00,234.81,234.84,234.76,234.785,1554700001.0
2007-04-03 22:15:00,234.8,234.82,234.74,234.78,689300000.0
2007-04-03 22:30:00,234.77,234.78,234.7,234.745,886300000.0
2007-04-03 22:45:00,234.75,234.92,234.713,234.835,952200000.0
2007-04-03 23:00:00,234.82,234.86,234.53,234.825,1268500000.0
2007-04-03 23:15:00,234.825,234.935,234.78,234.8,919100000.0
2007-04-03 23:30:00,234.79,234.875,234.67,234.745,819100000.0
2007-04-03 23:45:00,234.72,234.785,234.625,234.67,421700000.0
2007-04-04 00:00:00,234.66,234.67,234.53,234.56,419200000.0
2007-04-04 00:15:00,234.56,234.638,234.53,234.58,448900001.0
2007-04-04 00:30:00,234.58,234.58,234.44,234.44,867700000.0
2007-04-04 00:45:00,234.44,234.489,234.4,234.425,619200000.0
2007-04-04 01:00:00,234.425,234.47,234.3,234.43,855400000.0
2007-04-04 01:15:00,234.425,234.44,234.3,234.325,1507099999.0
2007-04-04 01:30:00,234.33,234.55,234.155,234.47,2006200000.0
2007-04-04 01:45:00,234.46,234.54,234.39,234.435,1972900000.0
2007-04-04 02:00:00,234.435,234.49,234.335,234.355,1933700000.0
2007-04-04 02:15:00,234.365,234.39,234.075,234.11,2186499999.0
2007-04-04 02:30:00,234.1,234.32,234.09,234.29,2644500001.0
2007-04-04 02:45:00,234.29,234.52,234.27,234.49,2283799999.0
2007-04-04 03:00:00,234.5,234.54,234.325,234.33,1521100000.0
2007-04-04 03:15:00,234.33,234.355,234.185,234.21,1482350001.0
2007-04-04 03:30:00,234.21,234.3,234.185,234.23,1130600000.0
2007-04-04 03:45:00,234.21,234.22,234.075,234.12,1404750000.0
2007-04-04 04:00:00,234.13,234.29,234.06,234.23,2097000001.0
2007-04-04 04:15:00,234.23,234.315,234.2,234.22,1669200002.0
2007-04-04 04:30:00,234.24,234.26,234.15,234.25,1630500003.0
2007-04-04 04:45:00,234.235,234.322,234.182,234.275,1049200000.0
2007-04-04 05:00:00,234.28,234.345,234.26,234.32,591100000.0
2007-04-04 05:15:00,234.34,234.525,234.315,234.48,2001200000.0
2007-04-04 05:30:00,234.49,234.565,234.465,234.48,967700000.0
2007-04-04 05:45:00,234.48,234.6,234.4,234.52,1112700000.0
2007-04-04 06:00:00,234.52,234.63,234.47,234.475,1853500000.0
2007-04-04 06:15:00,234.48,234.63,234.45,234.59,1795600000.0
2007-04-04 06:30:00,234.58,234.715,234.58,234.675,1574199999.0
2007-04-04 06:45:00,234.67,234.72,234.62,234.69,1560800000.0
2007-04-04 07:00:00,234.69,234.79,234.59,234.71,1586800002.0
2007-04-04 07:15:00,234.7,234.72,234.54,234.58,1778100000.0
2007-04-04 07:30:00,234.58,234.67,234.56,234.66,713600000.0
2007-04-04 07:45:00,234.655,234.775,234.555,234.63,2358700001.0
2007-04-04 08:00:00,234.63,234.63,234.345,234.56,3541200001.0
2007-04-04 08:15:00,234.54,234.77,234.44,234.59,3761600003.0
2007-04-04 08:30:00,234.59,234.6,234.435,234.465,2545600001.0
2007-04-04 08:45:00,234.46,234.76,234.375,234.61,4610199993.0
2007-04-04 09:00:00,234.61,234.68,234.47,234.65,4605600000.0
2007-04-04 09:15:00,234.65,234.74,234.54,234.69,3302300001.0
2007-04-04 09:30:00,234.69,234.71,234.57,234.67,4355200007.0
2007-04-04 09:45:00,234.67,234.68,234.55,234.59,5849599992.0
2007-04-04 10:00:00,234.585,234.66,234.545,234.56,4204999999.0
2007-04-04 10:15:00,234.58,234.59,234.37,234.53,5251099994.0
2007-04-04 10:30:00,234.53,234.72,234.52,234.69,2665299997.0
2007-04-04 10:45:00,234.69,234.78,234.58,234.66,3469099997.0
2007-04-04 11:00:00,234.66,234.66,234.51,234.52,2027700000.0
2007-04-04 11:15:00,234.52,234.53,234.405,234.52,1698300000.0
2007-04-04 11:30:00,234.49,234.642,234.467,234.565,1786100000.0
2007-04-04 11:45:00,234.58,234.76,234.54,234.735,3239700004.0
2007-04-04 12:00:00,234.725,234.81,234.595,234.81,3245800000.0
2007-04-04 12:15:00,234.8,234.87,234.685,234.75,3709199998.0
2007-04-04 12:30:00,234.765,234.83,234.69,234.715,3221999996.0
2007-04-04 12:45:00,234.715,234.86,234.625,234.645,2781699996.0
2007-04-04 13:00:00,234.625,234.89,234.51,234.85,6547999991.0
2007-04-04 13:15:00,234.84,234.9,234.64,234.7,2751399999.0
2007-04-04 13:30:00,234.72,234.73,234.54,234.58,2491900001.0
2007-04-04 13:45:00,234.59,234.63,234.43,234.55,1777400000.0
2007-04-04 14:00:00,234.53,234.71,234.415,234.475,2961399994.0
2007-04-04 14:15:00,234.495,234.665,234.345,234.41,3662600002.0
2007-04-04 14:30:00,234.42,234.47,234.22,234.31,2607800000.0
2007-04-04 14:45:00,234.3,234.46,234.24,234.35,3250699996.0
2007-04-04 15:00:00,234.35,234.56,234.235,234.365,4547099998.0
2007-04-04 15:15:00,234.365,234.4,234.215,234.28,3446500004.0
2007-04-04 15:30:00,234.3,234.376,234.15,234.255,3157299993.0
2007-04-04 15:45:00,234.255,234.365,234.18,234.32,2706300002.0
2007-04-04 16:00:00,234.3,234.3,234.075,234.21,5252699992.0
2007-04-04 16:15:00,234.21,234.45,234.185,234.4,4044202473.0
2007-04-04 16:30:00,234.4,234.4,234.23,234.35,3822600003.0
2007-04-04 16:45:00,234.34,234.425,234.21,234.4,5121499997.0
2007-04-04 17:00:00,234.4,234.42,234.32,234.38,3858699993.0
2007-04-04 17:15:00,234.375,234.59,234.355,234.435,3849299999.0
2007-04-04 17:30:00,234.445,234.61,234.42,234.55,3000600002.0
2007-04-04 17:45:00,234.56,234.58,234.395,234.41,2949400001.0
2007-04-04 18:00:00,234.41,234.63,234.33,234.59,4554900000.0
2007-04-04 18:15:00,234.58,234.6,234.51,234.57,1669000000.0
2007-04-04 18:30:00,234.555,234.67,234.51,234.64,2211399999.0
2007-04-04 18:45:00,234.64,234.67,234.54,234.56,1358500000.0
2007-04-04 19:00:00,234.56,234.56,234.425,234.45,1233100000.0
2007-04-04 19:15:00,234.46,234.51,234.415,234.45,1876599999.0
2007-04-04 19:30:00,234.44,234.5,234.355,234.365,962000000.0
2007-04-04 19:45:00,234.37,234.55,234.37,234.52,993699998.0
2007-04-04 20:00:00,234.5,234.51,234.43,234.47,894100000.0
2007-04-04 20:15:00,234.47,234.49,234.215,234.34,1630500002.0
2007-04-04 20:30:00,234.34,234.4,234.305,234.38,962000000.0
2007-04-04 20:45:00,234.38,234.42,234.255,234.265,1996700002.0
2007-04-04 21:00:00,234.27,234.29,234.14,234.18,2123000000.0
2007-04-04 21:15:00,234.19,234.28,234.18,234.23,1235500000.0
2007-04-04 21:30:00,234.24,234.34,234.23,234.32,612100000.0
2007-04-04 21:45:00,234.288,234.381,234.255,234.33,738200000.0
2007-04-04 22:00:00,234.34,234.43,234.3,234.41,901400000.0
2007-04-04 22:15:00,234.41,234.45,234.37,234.435,620700000.0
2007-04-04 22:30:00,234.435,234.465,234.41,234.415,554900000.0
2007-04-04 22:45:00,234.42,234.51,234.405,234.485,711200000.0
2007-04-04 23:00:00,234.545,234.545,234.39,234.5,434100000.0
2007-04-04 23:15:00,234.49,234.5,234.35,234.365,670700000.0
2007-04-04 23:30:00,234.37,234.435,234.344,234.435,634600000.0
2007-04-04 23:45:00,234.45,234.5,234.33,234.395,1078800004.0
2007-04-05 00:00:00,234.395,234.515,234.375,234.45,963600000.0
2007-04-05 00:15:00,234.382,234.48,234.346,234.48,518600000.0
2007-04-05 00:30:00,234.48,234.63,234.48,234.595,450300000.0
2007-04-05 00:45:00,234.595,234.675,234.493,234.625,1046400000.0
2007-04-05 01:00:00,234.625,234.67,234.435,234.435,976900000.0
2007-04-05 01:15:00,234.435,234.54,234.375,234.465,1248600000.0
2007-04-05 01:30:00,234.465,234.565,234.41,234.55,845400000.0
2007-04-05 01:45:00,234.545,234.555,234.375,234.425,1481699998.0
2007-04-05 02:00:00,234.425,234.49,234.33,234.39,1602450000.0
2007-04-05 02:15:00,234.39,234.415,234.225,234.285,2151199999.0
2007-04-05 02:30:00,234.3,234.42,234.285,234.4,824900002.0
2007-04-05 02:45:00,234.41,234.48,234.27,234.46,1696300000.0
2007-04-05 03:00:00,234.46,234.51,234.375,234.46,1094337499.0
2007-04-05 03:15:00,234.465,234.48,234.41,234.43,672600000.0
2007-04-05 03:30:00,234.405,234.438,234.345,234.355,456200000.0
2007-04-05 03:45:00,234.367,234.42,234.33,234.36,665500000.0
2007-04-05 04:00:00,234.38,234.405,234.2,234.21,986500000.0
2007-04-05 04:15:00,234.21,234.235,234.08,234.155,1022999999.0
2007-04-05 04:30:00,234.145,234.25,234.035,234.06,1871200000.0
2007-04-05 04:45:00,234.07,234.18,234.05,234.13,1499300001.0
2007-04-05 05:00:00,234.14,234.2,234.102,234.108,719400000.0
2007-04-05 05:15:00,234.15,234.25,234.095,234.14,1519400003.0
2007-04-05 05:30:00,234.135,234.27,234.105,234.2,474700000.0
2007-04-05 05:45:00,234.195,234.29,234.19,234.26,1135800000.0
2007-04-05 06:00:00,234.26,234.3,234.245,234.27,926000000.0
2007-04-05 06:15:00,234.27,234.395,234.25,234.355,747200000.0
2007-04-05 06:30:00,234.355,234.52,234.315,234.36,1442950000.0
2007-04-05 06:45:00,234.35,234.38,234.27,234.335,1029950000.0
2007-04-05 07:00:00,234.335,234.43,234.31,234.4,661594825.0
2007-04-05 07:15:00,234.395,234.415,234.18,234.25,1768999999.0
2007-04-05 07:30:00,234.24,234.455,234.19,234.37,1793500000.0
2007-04-05 07:45:00,234.385,234.555,234.385,234.41,2474899999.0
2007-04-05 08:00:00,234.41,234.45,234.25,234.27,2114000000.0
2007-04-05 08:15:00,234.29,234.37,234.225,234.27,2495000004.0
2007-04-05 08:30:00,234.275,234.35,234.195,234.3,2795899993.0
2007-04-05 08:45:00,234.275,234.555,234.255,234.53,3002300002.0
2007-04-05 09:00:00,234.515,234.58,234.385,234.425,3698634459.0
2007-04-05 09:15:00,234.43,234.655,234.405,234.655,4791800005.0
2007-04-05 09:30:00,234.68,234.69,234.56,234.6,2587500001.0
2007-04-05 09:45:00,234.6,234.64,234.545,234.64,1843400004.0
2007-04-05 10:00:00,234.64,234.8,234.6,234.77,2183799999.0
2007-04-05 10:15:00,234.765,234.8,234.58,234.66,3251025005.0
2007-04-05 10:30:00,234.66,234.66,234.375,234.4,3529899999.0
2007-04-05 10:45:00,234.41,234.41,234.25,234.315,2294199999.0
2007-04-05 11:00:00,234.3,234.51,234.3,234.44,3113599993.0
2007-04-05 11:15:00,234.44,234.49,234.145,234.36,4155099987.0
2007-04-05 11:30:00,234.35,234.44,234.28,234.33,2694200001.0
2007-04-05 11:45:00,234.33,234.36,234.17,234.24,2347728894.0
2007-04-05 12:00:00,234.23,234.39,234.105,234.35,4136299999.0
2007-04-05 12:15:00,234.35,234.41,234.265,234.32,3342799995.0
2007-04-05 12:30:00,234.31,234.415,234.24,234.41,2719499999.0
2007-04-05 12:45:00,234.41,234.485,234.02,234.175,4449799999.0
2007-04-05 13:00:00,234.335,234.335,233.695,234.17,5354400001.0
2007-04-05 13:15:00,234.18,234.42,234.11,234.37,3113499999.0
2007-04-05 13:30:00,234.375,234.39,234.075,234.1,3268600000.0
2007-04-05 13:45:00,234.1,234.22,234.04,234.04,3270900000.0
2007-04-05 14:00:00,234.05,234.165,233.93,233.93,4358499999.0
2007-04-05 14:15:00,233.96,234.16,233.915,234.145,4802600002.0
2007-04-05 14:30:00,234.135,234.23,233.895,233.93,4548999990.0
2007-04-05 14:45:00,233.93,233.98,233.715,233.805,3823099997.0
2007-04-05 15:00:00,233.81,233.98,233.695,233.95,4855800001.0
2007-04-05 15:15:00,233.95,234.16,233.85,233.935,7615175005.0
2007-04-05 15:30:00,233.915,234.08,233.85,233.88,8495999998.0
2007-04-05 15:45:00,233.88,234.0,233.55,233.68,6488800000.0
2007-04-05 16:00:00,233.68,233.79,233.615,233.7,5187099998.0
2007-04-05 16:15:00,233.7,233.76,233.525,233.63,3914499991.0
2007-04-05 16:30:00,233.63,233.74,233.575,233.73,2867800000.0
2007-04-05 16:45:00,233.73,233.81,233.675,233.69,4646599995.0
2007-04-05 17:00:00,233.685,233.79,233.66,233.67,3934799996.0
2007-04-05 17:15:00,233.67,233.77,233.64,233.755,3735000002.0
2007-04-05 17:30:00,233.755,233.86,233.74,233.76,2877100000.0
2007-04-05 17:45:00,233.76,233.81,233.725,233.765,2223400006.0
2007-04-05 18:00:00,233.77,233.88,233.65,233.84,2371537501.0
2007-04-05 18:15:00,233.84,233.92,233.82,233.915,1303100000.0
2007-04-05 18:30:00,233.93,233.96,233.84,233.9,2055099998.0
2007-04-05 18:45:00,233.91,233.94,233.84,233.93,886599999.0
2007-04-05 19:00:00,233.95,234.05,233.845,233.9,1081800000.0
2007-04-05 19:15:00,233.9,233.9,233.825,233.9,686700000.0
2007-04-05 19:30:00,233.9,233.91,233.81,233.84,846100000.0
2007-04-05 19:45:00,233.85,233.89,233.8,233.83,859199999.0
2007-04-05 20:00:00,233.84,233.86,233.76,233.82,309300000.0
2007-04-05 20:15:00,233.82,233.87,233.8,233.85,517800000.0
2007-04-05 20:30:00,233.85,233.87,233.79,233.79,919300000.0
2007-04-05 20:45:00,233.79,233.84,233.68,233.7,742800000.0
2007-04-05 21:00:00,233.69,233.82,233.69,233.8,679700000.0
2007-04-05 21:15:00,233.8,233.88,233.78,233.805,768100000.0
2007-04-05 21:30:00,233.82,233.87,233.81,233.855,447399996.0
2007-04-05 21:45:00,233.85,233.93,233.84,233.93,449099998.0
2007-04-05 22:00:00,233.92,234.048,233.91,233.985,1232700000.0
2007-04-05 22:15:00,233.985,233.985,233.85,233.89,1186900001.0
2007-04-05 22:30:00,233.89,233.91,233.828,233.89,419799999.0
2007-04-05 22:45:00,233.89,234.01,233.855,233.95,1409000000.0
2007-04-05 23:00:00,233.97,234.0,233.905,233.98,675500000.0
2007-04-05 23:15:00,233.995,233.995,233.88,233.91,632100000.0
2007-04-05 23:30:00,233.91,234.06,233.861,233.985,675800000.0
2007-04-05 23:45:00,233.99,234.005,233.843,233.975,823200001.0
2007-04-06 00:00:00,233.955,234.075,233.95,233.95,1053000000.0
2007-04-06 00:15:00,233.95,233.99,233.905,233.92,547100002.0
2007-04-06 00:30:00,233.92,234.02,233.877,234.01,610299999.0
2007-04-06 00:45:00,234.01,234.029,233.884,233.93,1460699995.0
2007-04-06 01:00:00,233.92,234.015,233.905,233.99,433500002.0
2007-04-06 01:15:00,233.99,233.99,233.9,233.9,317200000.0
2007-04-06 01:30:00,233.9,233.96,233.83,233.92,351600000.0
2007-04-06 01:45:00,233.915,233.99,233.89,233.92,771600000.0
2007-04-06 02:00:00,233.92,233.97,233.875,233.895,859000000.0
2007-04-06 02:15:00,233.905,233.96,233.87,233.945,995700000.0
2007-04-06 02:30:00,233.94,233.97,233.835,233.84,951300000.0
2007-04-06 02:45:00,233.84,234.035,233.8,234.02,1816199999.0
2007-04-06 03:00:00,234.03,234.06,233.9,233.91,1936400000.0
2007-04-06 03:15:00,233.905,234.01,233.893,233.955,818100000.0
2007-04-06 03:30:00,233.96,233.99,233.907,233.928,358300000.0
2007-04-06 03:45:00,233.97,234.0,233.892,233.975,324700000.0
2007-04-06 04:00:00,233.97,234.03,233.93,233.96,423700000.0
2007-04-06 04:15:00,233.923,233.99,233.897,233.97,585099999.0
2007-04-06 04:30:00,233.97,234.02,233.938,233.983,316300000.0
2007-04-06 04:45:00,234.02,234.03,233.905,234.03,260300000.0
2007-04-06 05:00:00,234.015,234.055,234.0,234.03,454300001.0
2007-04-06 05:15:00,234.04,234.06,233.947,234.025,761600000.0
2007-04-06 05:30:00,234.025,234.1,234.006,234.04,769400002.0
2007-04-06 05:45:00,234.05,234.16,234.045,234.1,802999999.0
2007-04-06 06:00:00,234.09,234.2,234.01,234.185,655100000.0
2007-04-06 06:15:00,234.18,234.19,234.05,234.19,706300001.0
2007-04-06 06:30:00,234.2,234.23,234.14,234.2,351275000.0
2007-04-06 06:45:00,234.2,234.395,234.194,234.35,578650001.0
2007-04-06 07:00:00,234.36,234.36,234.21,234.23,1469825002.0
2007-04-06 07:15:00,234.22,234.23,234.091,234.16,922800000.0
2007-04-06 07:30:00,234.16,234.27,234.12,234.27,312400000.0
2007-04-06 07:45:00,234.28,234.29,234.17,234.245,840200000.0
2007-04-06 08:00:00,234.24,234.24,234.08,234.13,740500001.0
2007-04-06 08:15:00,234.13,234.15,233.945,234.12,716000000.0
2007-04-06 08:30:00,234.1,234.1,233.81,233.98,1177800002.0
2007-04-06 08:45:00,233.96,234.08,233.925,233.96,488900000.0
2007-04-06 09:00:00,233.99,234.04,233.965,233.97,401500000.0
2007-04-06 09:15:00,233.97,233.993,233.892,233.97,1429799998.0
2007-04-06 09:30:00,233.97,234.0,233.91,233.935,612400001.0
2007-04-06 09:45:00,233.93,234.1,233.93,234.08,818000000.0
2007-04-06 10:00:00,234.09,234.09,234.002,234.035,561600000.0
2007-04-06 10:15:00,234.03,234.13,234.0,234.09,371300000.0
2007-04-06 10:30:00,234.09,234.13,234.022,234.11,996200001.0
2007-04-06 10:45:00,234.072,234.15,234.03,234.115,1352999997.0
2007-04-06 11:00:00,234.115,234.16,234.062,234.095,1584987503.0
2007-04-06 11:15:00,234.115,234.115,234.05,234.07,722000000.0
2007-04-06 11:30:00,234.07,234.1,234.01,234.03,1194499999.0
2007-04-06 11:45:00,234.03,234.066,234.002,234.015,1533299994.0
2007-04-06 12:00:00,234.015,234.06,233.996,234.01,686000001.0
2007-04-06 12:15:00,234.03,234.11,233.97,234.09,923400002.0
2007-04-06 12:30:00,234.09,234.12,234.045,234.12,527200000.0
2007-04-06 12:45:00,234.12,234.15,234.07,234.09,509700000.0
2007-04-06 13:00:00,234.11,234.11,233.95,234.03,794000000.0
2007-04-06 13:15:00,233.996,234.06,233.985,234.03,1561900001.0
2007-04-06 13:30:00,234.03,234.05,233.89,233.98,860500000.0
2007-04-06 13:45:00,233.95,234.03,233.935,234.0,1827100005.0
2007-04-06 14:00:00,234.0,234.01,233.81,233.94,1273100002.0
2007-04-06 14:15:00,233.93,234.1,233.84,233.86,3491400003.0
2007-04-06 14:30:00,233.57,234.505,233.57,234.17,7560600000.0
2007-04-06 14:45:00,234.17,234.345,234.08,234.33,4225700002.0
2007-04-06 15:00:00,234.33,234.35,234.26,234.285,2872037499.0
2007-04-06 15:15:00,234.295,234.51,234.27,234.48,2084500000.0
2007-04-06 15:30:00,234.49,234.52,234.37,234.43,1673325001.0
2007-04-06 15:45:00,234.43,234.51,234.4,234.49,1373962501.0
2007-04-06 16:00:00,234.51,234.52,234.345,234.38,1658600000.0
2007-04-06 16:15:00,234.36,234.42,234.36,234.41,1051300000.0
2007-04-06 16:30:00,234.41,234.48,234.37,234.475,1072600002.0
2007-04-06 16:45:00,234.475,234.5,234.4,234.42,866900001.0
2007-04-06 17:00:00,234.42,234.46,234.37,234.435,1206800002.0
2007-04-06 17:15:00,234.435,234.48,234.405,234.47,976499997.0
2007-04-06 17:30:00,234.48,234.525,234.465,234.525,506700000.0
2007-04-06 17:45:00,234.545,234.585,234.51,234.57,710500000.0
2007-04-06 18:00:00,234.58,234.6,234.48,234.525,1506899996.0
2007-04-06 18:15:00,234.515,234.57,234.484,234.515,2124900007.0
2007-04-06 18:30:00,234.52,234.535,234.445,234.445,1368100007.0
2007-04-06 18:45:00,234.46,234.46,234.335,234.335,1820400006.0
2007-04-06 19:00:00,234.34,234.43,234.31,234.41,605600000.0
2007-04-06 19:15:00,234.415,234.455,234.375,234.4,2226400012.0
2007-04-06 19:30:00,234.425,234.49,234.405,234.47,1390899999.0
2007-04-06 19:45:00,234.479,234.525,234.43,234.47,2984599998.0
2007-04-06 20:00:00,234.475,234.475,234.389,234.455,957200000.0
2007-04-06 20:15:00,234.465,234.497,234.401,234.455,2401099991.0
2007-04-06 20:30:00,234.455,234.495,234.425,234.47,693700000.0
2007-04-06 20:45:00,234.47,234.555,234.4,234.53,1715999991.0
2007-04-06 21:00:00,234.505,234.559,234.485,234.52,1409699994.0
2007-04-06 21:15:00,234.52,234.578,234.44,234.525,865599999.0
2007-04-06 21:30:00,234.515,234.515,234.295,234.31,345900000.0
2007-04-06 21:45:00,234.32,234.405,234.299,234.33,462200000.0
2007-04-06 22:00:00,234.32,234.376,234.27,234.335,582300000.0
2007-04-06 22:15:00,234.335,234.428,234.3,234.32,521000000.0
2007-04-06 22:30:00,234.33,234.39,234.259,234.349,1195199995.0
2007-04-06 22:45:00,234.35,234.495,234.28,234.345,518599999.0
2007-04-08 23:00:00,234.355,234.425,234.28,234.405,1754200000.0
2007-04-08 23:15:00,234.415,234.425,234.329,234.337,1690500000.0
2007-04-08 23:30:00,234.352,234.395,234.311,234.323,635700001.0
2007-04-08 23:45:00,234.356,234.356,234.296,234.326,1596299996.0
2007-04-09 00:00:00,234.328,234.4,234.276,234.308,858500001.0
2007-04-09 00:15:00,234.298,234.47,234.285,234.39,1275899998.0
2007-04-09 00:30:00,234.4,234.47,234.39,234.47,579100000.0
2007-04-09 00:45:00,234.44,234.51,234.351,234.43,1131100000.0
2007-04-09 01:00:00,234.405,234.48,234.39,234.46,1303199999.0
2007-04-09 01:15:00,234.46,234.52,234.41,234.5,662800000.0
2007-04-09 01:30:00,234.52,234.52,234.43,234.44,511800000.0
2007-04-09 01:45:00,234.44,234.54,234.42,234.5,336800000.0
2007-04-09 02:00:00,234.5,234.5,234.35,234.42,1061100000.0
2007-04-09 02:15:00,234.415,234.48,234.36,234.47,559300000.0
2007-04-09 02:30:00,234.46,234.5,234.445,234.47,405900000.0
2007-04-09 02:45:00,234.46,234.47,234.365,234.405,1263699996.0
2007-04-09 03:00:00,234.41,234.48,234.355,234.48,1278900003.0
2007-04-09 03:15:00,234.48,234.52,234.39,234.427,1026200000.0
2007-04-09 03:30:00,234.46,234.505,234.46,234.46,621900000.0
2007-04-09 03:45:00,234.47,234.47,234.399,234.423,692800000.0
2007-04-09 04:00:00,234.46,234.47,234.396,234.43,426900000.0
2007-04-09 04:15:00,234.43,234.46,234.385,234.415,575200000.0
2007-04-09 04:30:00,234.42,234.455,234.36,234.44,493200000.0
2007-04-09 04:45:00,234.44,234.505,234.43,234.46,438200000.0
2007-04-09 05:00:00,234.445,234.48,234.389,234.4,604200000.0
2007-04-09 05:15:00,234.41,234.42,234.302,234.42,537500000.0
2007-04-09 05:30:00,234.43,234.43,234.372,234.415,479000000.0
2007-04-09 05:45:00,234.425,234.445,234.35,234.405,767600001.0
2007-04-09 06:00:00,234.43,234.43,234.37,234.395,716799998.0
2007-04-09 06:15:00,234.395,234.395,234.35,234.385,539399999.0
2007-04-09 06:30:00,234.38,234.405,234.36,234.395,333000000.0
2007-04-09 06:45:00,234.385,234.43,234.359,234.39,342100000.0
2007-04-09 07:00:00,234.385,234.47,234.38,234.42,551200000.0
2007-04-09 07:15:00,234.389,234.48,234.358,234.42,647300000.0
2007-04-09 07:30:00,234.415,234.49,234.38,234.4,637200000.0
2007-04-09 07:45:00,234.41,234.43,234.3,234.34,806600000.0
2007-04-09 08:00:00,234.35,234.46,234.285,234.46,1156000000.0
2007-04-09 08:15:00,234.48,234.51,234.32,234.35,1137500000.0
2007-04-09 08:30:00,234.35,234.36,234.24,234.26,1105500001.0
2007-04-09 08:45:00,234.28,234.4,234.25,234.365,587000000.0
2007-04-09 09:00:00,234.365,234.42,234.285,234.3,853100000.0
2007-04-09 09:15:00,234.29,234.38,234.29,234.3,763500000.0
2007-04-09 09:30:00,234.3,234.3,234.195,234.24,1017700000.0
2007-04-09 09:45:00,234.25,234.31,234.21,234.23,789400000.0
2007-04-09 10:00:00,234.23,234.32,234.23,234.31,672300001.0
2007-04-09 10:15:00,234.32,234.41,234.242,234.3,1524499999.0
2007-04-09 10:30:00,234.31,234.33,234.26,234.31,986299997.0
2007-04-09 10:45:00,234.31,234.34,234.215,234.3,564799998.0
2007-04-09 11:00:00,234.3,234.34,234.26,234.295,552600000.0
2007-04-09 11:15:00,234.33,234.34,234.195,234.245,835700000.0
2007-04-09 11:30:00,234.223,234.28,234.165,234.27,714500000.0
2007-04-09 11:45:00,234.27,234.29,234.145,234.255,927700000.0
2007-04-09 12:00:00,234.28,234.32,234.21,234.28,537000000.0
2007-04-09 12:15:00,234.28,234.44,234.27,234.31,909000000.0
2007-04-09 12:30:00,234.3,234.345,234.2,234.33,1299225000.0
2007-04-09 12:45:00,234.355,234.38,234.31,234.34,1066762500.0
2007-04-09 13:00:00,234.36,234.38,234.254,234.33,1102400000.0
2007-04-09 13:15:00,234.31,234.33,234.1,234.11,1078900000.0
2007-04-09 13:30:00,234.1,234.16,233.985,234.09,914900000.0
2007-04-09 13:45:00,234.1,234.27,234.09,234.23,876500000.0
2007-04-09 14:00:00,234.23,234.27,234.06,234.11,1164700000.0
2007-04-09 14:15:00,234.11,234.14,233.99,234.1,1866699998.0
2007-04-09 14:30:00,234.1,234.14,234.02,234.055,1854824997.0
2007-04-09 14:45:00,234.07,234.07,233.81,233.82,2885180732.0
2007-04-09 15:00:00,233.82,233.88,233.75,233.755,1877700002.0
2007-04-09 15:15:00,233.76,233.93,233.75,233.92,2372900001.0
2007-04-09 15:30:00,233.91,233.95,233.85,233.88,2094000001.0
2007-04-09 15:45:00,233.88,234.02,233.84,234.01,2717000000.0
2007-04-09 16:00:00,234.02,234.1,233.94,234.0,1239300001.0
2007-04-09 16:15:00,234.0,234.14,233.93,233.94,1848999997.0
2007-04-09 16:30:00,233.95,233.98,233.87,233.895,1020700002.0
2007-04-09 16:45:00,233.89,233.97,233.84,233.97,2170999999.0
2007-04-09 17:00:00,233.97,234.07,233.96,233.99,1040600000.0
2007-04-09 17:15:00,233.98,234.03,233.942,233.99,909799999.0
2007-04-09 17:30:00,233.97,234.01,233.924,233.97,751799996.0
2007-04-09 17:45:00,233.97,233.97,233.845,233.86,906200000.0
2007-04-09 18:00:00,233.86,233.96,233.85,233.86,904300000.0
2007-04-09 18:15:00,233.86,233.89,233.804,233.89,520800000.0
2007-04-09 18:30:00,233.88,234.0,233.88,233.97,1045100000.0
2007-04-09 18:45:00,233.97,233.99,233.86,233.92,733200000.0
2007-04-09 19:00:00,233.91,233.94,233.88,233.935,1008099999.0
2007-04-09 19:15:00,233.93,233.93,233.86,233.93,684200000.0
2007-04-09 19:30:00,233.93,233.95,233.88,233.93,354600000.0
2007-04-09 19:45:00,233.93,234.01,233.93,234.0,518000000.0
2007-04-09 20:00:00,234.01,234.01,233.92,233.945,544800000.0
2007-04-09 20:15:00,233.97,233.97,233.86,233.905,556300000.0
2007-04-09 20:30:00,233.9,233.95,233.84,233.85,403900000.0
2007-04-09 20:45:00,233.88,233.95,233.865,233.92,594500000.0
2007-04-09 21:00:00,233.92,233.95,233.88,233.92,551500000.0
2007-04-09 21:15:00,233.93,234.0,233.93,233.98,329700000.0
2007-04-09 21:30:00,233.98,234.01,233.944,234.0,284700000.0
2007-04-09 21:45:00,234.0,234.04,233.959,234.03,182700000.0
2007-04-09 22:00:00,234.02,234.08,233.985,234.06,479600000.0
2007-04-09 22:15:00,234.06,234.07,233.986,234.025,493100000.0
2007-04-09 22:30:00,234.025,234.07,233.956,234.06,583900000.0
2007-04-09 22:45:00,234.07,234.17,234.03,234.16,361300000.0
2007-04-09 23:00:00,234.16,234.23,234.098,234.19,700699999.0
2007-04-09 23:15:00,234.195,234.215,234.105,234.165,435500000.0
2007-04-09 23:30:00,234.16,234.175,234.08,234.15,1021899997.0
2007-04-09 23:45:00,234.145,234.145,234.05,234.09,922700000.0
2007-04-10 00:00:00,234.073,234.125,234.023,234.065,953600000.0
2007-04-10 00:15:00,234.08,234.095,234.027,234.055,1377900000.0
2007-04-10 00:30:00,234.04,234.07,233.981,234.035,1150200000.0
2007-04-10 00:45:00,234.017,234.052,233.89,233.9,1076300000.0
2007-04-10 01:00:00,233.92,233.96,233.845,233.93,1283100001.0
2007-04-10 01:15:00,233.97,233.99,233.885,233.925,754800000.0
2007-04-10 01:30:00,233.92,233.96,233.87,233.95,568900000.0
2007-04-10 01:45:00,233.96,234.02,233.889,233.99,1173400000.0
2007-04-10 02:00:00,233.98,234.03,233.88,233.95,2152299999.0
2007-04-10 02:15:00,233.95,234.05,233.885,233.94,1900300001.0
2007-04-10 02:30:00,233.94,233.96,233.815,233.86,2350800001.0
2007-04-10 02:45:00,233.86,234.02,233.745,233.96,2347400000.0
2007-04-10 03:00:00,233.96,234.07,233.885,233.905,3283000002.0
2007-04-10 03:15:00,233.89,233.93,233.8,233.905,1968100000.0
2007-04-10 03:30:00,233.905,233.95,233.695,233.855,2793300000.0
2007-04-10 03:45:00,233.86,233.87,233.65,233.69,3553300002.0
2007-04-10 04:00:00,233.71,233.94,233.68,233.94,2621399999.0
2007-04-10 04:15:00,233.93,233.99,233.85,233.99,2106199996.0
2007-04-10 04:30:00,233.99,234.105,233.92,234.04,2774499999.0
2007-04-10 04:45:00,234.03,234.14,233.985,234.04,1844699999.0
2007-04-10 05:00:00,234.035,234.05,233.96,233.99,668900000.0
2007-04-10 05:15:00,233.99,234.1,233.96,234.075,780600000.0
2007-04-10 05:30:00,234.07,234.27,234.07,234.165,1596399998.0
2007-04-10 05:45:00,234.16,234.21,234.055,234.19,1427100002.0
2007-04-10 06:00:00,234.195,234.37,234.15,234.155,2182225002.0
2007-04-10 06:15:00,234.155,234.235,234.155,234.2,1113000000.0
2007-04-10 06:30:00,234.21,234.22,234.11,234.13,674375000.0
2007-04-10 06:45:00,234.125,234.23,234.12,234.15,687300000.0
2007-04-10 07:00:00,234.15,234.285,234.12,234.275,1616600000.0
2007-04-10 07:15:00,234.275,234.35,234.27,234.325,996900000.0
2007-04-10 07:30:00,234.34,234.39,234.27,234.31,1507343439.0
2007-04-10 07:45:00,234.3,234.58,234.23,234.35,2332900000.0
2007-04-10 08:00:00,234.36,234.49,234.26,234.49,2358100001.0
2007-04-10 08:15:00,234.49,234.58,234.445,234.515,2167000001.0
2007-04-10 08:30:00,234.52,234.54,234.31,234.35,2572699999.0
2007-04-10 08:45:00,234.35,234.575,234.34,234.55,2510400001.0
2007-04-10 09:00:00,234.545,234.75,234.54,234.65,3410800000.0
2007-04-10 09:15:00,234.65,234.68,234.545,234.57,2670100001.0
2007-04-10 09:30:00,234.575,234.61,234.475,234.53,2108200001.0
2007-04-10 09:45:00,234.51,234.56,234.37,234.47,2582800000.0
2007-04-10 10:00:00,234.47,234.76,234.43,234.56,3080499998.0
2007-04-10 10:15:00,234.56,234.62,234.47,234.51,1907500002.0
2007-04-10 10:30:00,234.505,234.84,234.5,234.73,2724700000.0
2007-04-10 10:45:00,234.72,234.81,234.54,234.76,2866525000.0
2007-04-10 11:00:00,234.76,234.87,234.725,234.75,2266199997.0
2007-04-10 11:15:00,234.75,234.92,234.71,234.77,2465299999.0
2007-04-10 11:30:00,234.77,234.85,234.715,234.77,1677599999.0
2007-04-10 11:45:00,234.77,234.8,234.705,234.72,1267000001.0
2007-04-10 12:00:00,234.72,234.73,234.65,234.71,2588700001.0
2007-04-10 12:15:00,234.71,234.96,234.71,234.96,1490912498.0
2007-04-10 12:30:00,234.96,235.0,234.9,234.94,2042950000.0
2007-04-10 12:45:00,234.94,235.08,234.865,235.02,2313099999.0
2007-04-10 13:00:00,235.02,235.34,235.01,235.3,5205537506.0
2007-04-10 13:15:00,235.3,235.35,235.175,235.325,2178924998.0
2007-04-10 13:30:00,235.32,235.36,235.155,235.195,3874399998.0
2007-04-10 13:45:00,235.185,235.25,235.03,235.15,4856199995.0
2007-04-10 14:00:00,235.155,235.32,235.12,235.28,3189337500.0
2007-04-10 14:15:00,235.25,235.35,235.185,235.215,3160062500.0
2007-04-10 14:30:00,235.22,235.225,235.065,235.105,2667200003.0
2007-04-10 14:45:00,235.105,235.115,234.97,235.01,5399800008.0
2007-04-10 15:00:00,235.02,235.16,234.92,235.025,3856050000.0
2007-04-10 15:15:00,235.02,235.05,234.93,234.99,2276800000.0
2007-04-10 15:30:00,234.99,235.0,234.835,234.97,2484875000.0
2007-04-10 15:45:00,234.97,235.09,234.89,235.07,4937700001.0
2007-04-10 16:00:00,235.07,235.11,234.845,234.86,4348500002.0
2007-04-10 16:15:00,234.86,234.96,234.86,234.95,2047000000.0
2007-04-10 16:30:00,234.95,235.05,234.892,234.925,2748500000.0
2007-04-10 16:45:00,234.925,235.05,234.855,234.86,3312800002.0
2007-04-10 17:00:00,234.86,234.9,234.695,234.79,3777699999.0
2007-04-10 17:15:00,234.795,234.85,234.77,234.77,2259100001.0
2007-04-10 17:30:00,234.79,234.8,234.62,234.64,3112900004.0
2007-04-10 17:45:00,234.64,234.77,234.58,234.755,4165799576.0
2007-04-10 18:00:00,234.76,234.95,234.735,234.89,3049199997.0
2007-04-10 18:15:00,234.89,234.91,234.76,234.83,2591599997.0
2007-04-10 18:30:00,234.825,234.88,234.79,234.83,2159000003.0
2007-04-10 18:45:00,234.83,234.9,234.805,234.86,2139699997.0
2007-04-10 19:00:00,234.86,234.89,234.8,234.85,1567099999.0
2007-04-10 19:15:00,234.85,234.9,234.83,234.9,1468200000.0
2007-04-10 19:30:00,234.9,234.94,234.742,234.84,1291299999.0
2007-04-10 19:45:00,234.84,234.88,234.79,234.8,1213899999.0
2007-04-10 20:00:00,234.8,234.87,234.721,234.85,1490699999.0
2007-04-10 20:15:00,234.85,234.9,234.81,234.83,1105000000.0
2007-04-10 20:30:00,234.83,234.92,234.8,234.89,787200000.0
2007-04-10 20:45:00,234.89,234.9,234.82,234.85,1123399999.0
2007-04-10 21:00:00,234.85,234.86,234.745,234.745,806500000.0
2007-04-10 21:15:00,234.75,234.77,234.605,234.67,894100000.0
2007-04-10 21:30:00,234.66,234.765,234.65,234.75,870400000.0
2007-04-10 21:45:00,234.75,234.89,234.711,234.86,940500000.0
2007-04-10 22:00:00,234.86,234.87,234.8,234.855,1058800000.0
2007-04-10 22:15:00,234.855,234.87,234.815,234.825,593300000.0
2007-04-10 22:30:00,234.83,234.915,234.825,234.835,996100000.0
2007-04-10 22:45:00,234.83,234.865,234.74,234.86,819100000.0
2007-04-10 23:00:00,234.865,234.92,234.855,234.865,432400000.0
2007-04-10 23:15:00,234.87,234.91,234.719,234.755,1481299999.0
2007-04-10 23:30:00,234.745,234.79,234.686,234.74,637100000.0
2007-04-10 23:45:00,234.705,234.74,234.625,234.7,739700000.0
2007-04-11 00:00:00,234.675,234.715,234.6,234.71,727600000.0
2007-04-11 00:15:00,234.69,234.75,234.637,234.75,832300000.0
2007-04-11 00:30:00,234.75,234.79,234.706,234.75,776400000.0
2007-04-11 00:45:00,234.75,234.885,234.713,234.86,1008500000.0
2007-04-11 01:00:00,234.865,234.905,234.825,234.835,1183100000.0
2007-04-11 01:15:00,234.835,234.9,234.755,234.84,825900000.0
2007-04-11 01:30:00,234.83,234.945,234.83,234.845,475900000.0
2007-04-11 01:45:00,234.845,235.17,234.784,234.99,2271600001.0
2007-04-11 02:00:00,234.99,235.06,234.91,235.01,1170800000.0
2007-04-11 02:15:00,235.0,235.145,234.97,235.085,1310200000.0
2007-04-11 02:30:00,235.08,235.16,234.93,235.015,1905300000.0
2007-04-11 02:45:00,235.02,235.135,234.965,234.99,1946800001.0
2007-04-11 03:00:00,234.985,235.01,234.87,234.9,1891099999.0
2007-04-11 03:15:00,234.895,234.93,234.7,234.835,3327200003.0
2007-04-11 03:30:00,234.835,235.02,234.825,234.905,2994600001.0
2007-04-11 03:45:00,234.905,234.99,234.805,234.93,3993699999.0
2007-04-11 04:00:00,234.93,235.205,234.905,235.12,4954350001.0
2007-04-11 04:15:00,235.12,235.175,235.025,235.09,3182200004.0
2007-04-11 04:30:00,235.09,235.215,235.07,235.17,2144700003.0
2007-04-11 04:45:00,235.155,235.245,235.115,235.185,2701300000.0
2007-04-11 05:00:00,235.185,235.39,235.175,235.3,1755000000.0
2007-04-11 05:15:00,235.3,235.42,235.28,235.32,1041599999.0
2007-04-11 05:30:00,235.325,235.37,235.26,235.29,700900000.0
2007-04-11 05:45:00,235.28,235.32,235.24,235.27,640100000.0
2007-04-11 06:00:00,235.27,235.33,235.14,235.21,934000000.0
2007-04-11 06:15:00,235.2,235.26,235.145,235.21,1028300000.0
2007-04-11 06:30:00,235.22,235.505,235.2,235.39,2117700000.0
2007-04-11 06:45:00,235.39,235.52,235.32,235.405,1411300000.0
2007-04-11 07:00:00,235.405,235.42,235.32,235.36,1053399999.0
2007-04-11 07:15:00,235.355,235.51,235.325,235.455,1432500000.0
2007-04-11 07:30:00,235.465,235.65,235.37,235.555,2164400000.0
2007-04-11 07:45:00,235.585,235.72,235.49,235.69,2481299998.0
2007-04-11 08:00:00,235.69,235.94,235.645,235.8,3874699998.0
2007-04-11 08:15:00,235.79,235.84,235.665,235.74,3656400001.0
2007-04-11 08:30:00,235.74,235.97,235.64,235.945,3695800002.0
2007-04-11 08:45:00,235.96,236.02,235.705,235.82,4263296434.0
2007-04-11 09:00:00,235.83,236.04,235.82,235.97,4552299998.0
2007-04-11 09:15:00,235.97,236.11,235.93,235.97,4319999999.0
2007-04-11 09:30:00,235.95,235.98,235.72,235.82,6418200009.0
2007-04-11 09:45:00,235.82,235.89,235.765,235.795,3524700003.0
2007-04-11 10:00:00,235.795,235.8,235.475,235.6,5536549999.0
2007-04-11 10:15:00,235.595,235.73,235.595,235.65,2278300006.0
2007-04-11 10:30:00,235.65,235.68,235.53,235.59,2258200002.0
2007-04-11 10:45:00,235.59,235.8,235.59,235.73,1473999998.0
2007-04-11 11:00:00,235.73,235.92,235.72,235.88,3327000000.0
2007-04-11 11:15:00,235.88,235.95,235.815,235.83,2621740000.0
2007-04-11 11:30:00,235.83,235.89,235.78,235.855,1754100000.0
2007-04-11 11:45:00,235.855,235.91,235.75,235.8,2339100001.0
2007-04-11 12:00:00,235.8,235.93,235.68,235.93,3679200002.0
2007-04-11 12:15:00,235.92,235.98,235.74,235.805,2698999999.0
2007-04-11 12:30:00,235.79,235.81,235.61,235.66,3189199992.0
2007-04-11 12:45:00,235.655,235.75,235.585,235.625,3918400002.0
2007-04-11 13:00:00,235.64,235.77,235.6,235.72,2013799998.0
2007-04-11 13:15:00,235.74,235.81,235.56,235.71,3434700000.0
2007-04-11 13:30:00,235.71,235.74,235.6,235.69,2552600000.0
2007-04-11 13:45:00,235.69,235.73,235.635,235.685,1966100003.0
2007-04-11 14:00:00,235.69,235.78,235.665,235.68,2624999999.0
2007-04-11 14:15:00,235.68,235.83,235.63,235.71,5836600002.0
2007-04-11 14:30:00,235.705,235.755,235.665,235.725,3411700003.0
2007-04-11 14:45:00,235.73,235.845,235.725,235.785,6514100013.0
2007-04-11 15:00:00,235.78,235.835,235.74,235.795,5583987496.0
2007-04-11 15:15:00,235.79,236.08,235.765,235.98,6148599986.0
2007-04-11 15:30:00,235.98,236.13,235.91,236.085,5118599998.0
2007-04-11 15:45:00,236.085,236.13,235.995,236.01,4867600003.0
2007-04-11 16:00:00,236.03,236.18,235.93,236.09,5888862501.0
2007-04-11 16:15:00,236.08,236.13,235.985,236.06,5190200000.0
2007-04-11 16:30:00,236.06,236.285,236.06,236.175,8648987502.0
2007-04-11 16:45:00,236.17,236.22,235.96,236.11,8623399993.0
2007-04-11 17:00:00,236.12,236.13,236.005,236.09,3942599997.0
2007-04-11 17:15:00,236.1,236.11,235.985,236.075,4027800009.0
2007-04-11 17:30:00,236.075,236.14,236.045,236.09,2117299998.0
2007-04-11 17:45:00,236.09,236.18,236.06,236.14,2034599996.0
2007-04-11 18:00:00,236.14,236.21,236.11,236.14,2584500003.0
2007-04-11 18:15:00,236.13,236.16,236.1,236.13,947100001.0
2007-04-11 18:30:00,236.13,236.17,236.05,236.065,1156999999.0
2007-04-11 18:45:00,236.065,236.105,235.995,236.01,1117200000.0
2007-04-11 19:00:00,236.01,236.14,235.965,236.065,2163800000.0
2007-04-11 19:15:00,236.06,236.1,236.01,236.04,916600000.0
2007-04-11 19:30:00,236.04,236.1,235.97,236.05,1536200002.0
2007-04-11 19:45:00,236.06,236.09,235.92,235.93,1907999999.0
2007-04-11 20:00:00,235.925,236.05,235.79,235.8,6759800000.0
2007-04-11 20:15:00,235.8,236.0,235.8,235.97,2994900000.0
2007-04-11 20:30:00,235.97,235.99,235.49,235.61,3961900000.0
2007-04-11 20:45:00,235.595,235.65,235.52,235.6,1885599999.0
2007-04-11 21:00:00,235.61,235.77,235.605,235.71,1914200001.0
2007-04-11 21:15:00,235.73,235.73,235.57,235.575,1402900000.0
2007-04-11 21:30:00,235.58,235.61,235.5,235.61,1560000000.0
2007-04-11 21:45:00,235.6,235.75,235.57,235.71,2146100001.0
2007-04-11 22:00:00,235.71,235.79,235.69,235.785,1438500003.0
2007-04-11 22:15:00,235.77,235.81,235.66,235.74,1840600000.0
2007-04-11 22:30:00,235.74,235.76,235.68,235.74,1065400000.0
2007-04-11 22:45:00,235.74,235.83,235.74,235.74,1296500000.0
2007-04-11 23:00:00,235.74,235.81,235.675,235.74,857200000.0
2007-04-11 23:15:00,235.755,235.785,235.713,235.75,747100000.0
2007-04-11 23:30:00,235.75,235.83,235.73,235.785,947200000.0
2007-04-11 23:45:00,235.78,235.815,235.7,235.785,522500000.0
2007-04-12 00:00:00,235.795,235.805,235.71,235.765,774300000.0
2007-04-12 00:15:00,235.765,235.775,235.655,235.74,716700000.0
2007-04-12 00:30:00,235.74,235.74,235.598,235.69,471100000.0
2007-04-12 00:45:00,235.69,235.735,235.67,235.695,635700001.0
2007-04-12 01:00:00,235.73,235.84,235.686,235.745,1057400000.0
2007-04-12 01:15:00,235.77,235.85,235.665,235.83,773800000.0
2007-04-12 01:30:00,235.83,235.86,235.75,235.79,984299999.0
2007-04-12 01:45:00,235.78,235.89,235.7,235.74,1974500000.0
2007-04-12 02:00:00,235.735,235.79,235.655,235.72,1484700000.0
2007-04-12 02:15:00,235.72,235.81,235.675,235.76,1843800000.0
2007-04-12 02:30:00,235.76,235.76,235.575,235.62,2102900001.0
2007-04-12 02:45:00,235.625,235.7,235.57,235.615,1487100000.0
2007-04-12 03:00:00,235.61,235.625,235.45,235.53,2566699997.0
2007-04-12 03:15:00,235.52,235.65,235.485,235.54,2641599993.0
2007-04-12 03:30:00,235.54,235.915,235.5,235.72,4361699996.0
2007-04-12 03:45:00,235.715,235.9,235.71,235.88,3262999998.0
2007-04-12 04:00:00,235.885,236.015,235.72,235.76,2431599998.0
2007-04-12 04:15:00,235.76,235.85,235.725,235.725,1520400000.0
2007-04-12 04:30:00,235.73,235.96,235.73,235.94,1739300000.0
2007-04-12 04:45:00,235.94,236.0,235.89,235.91,1724800000.0
2007-04-12 05:00:00,235.91,235.98,235.878,235.94,732499999.0
2007-04-12 05:15:00,235.94,236.03,235.905,235.955,1063400000.0
2007-04-12 05:30:00,235.945,235.99,235.915,235.96,633400000.0
2007-04-12 05:45:00,235.96,236.02,235.92,235.98,1212500000.0
2007-04-12 06:00:00,235.98,235.98,235.76,235.82,1299200000.0
2007-04-12 06:15:00,235.83,235.855,235.74,235.845,1728300000.0
2007-04-12 06:30:00,235.84,235.97,235.805,235.94,1348600000.0
2007-04-12 06:45:00,235.94,235.99,235.87,235.91,1260800000.0
2007-04-12 07:00:00,235.9,235.92,235.845,235.88,1253300001.0
2007-04-12 07:15:00,235.88,236.06,235.85,236.005,2087699999.0
2007-04-12 07:30:00,236.01,236.03,235.85,235.99,2216299991.0
2007-04-12 07:45:00,235.98,236.06,235.89,235.98,1760699998.0
2007-04-12 08:00:00,235.975,235.98,235.78,235.87,5562099999.0
2007-04-12 08:15:00,235.87,236.05,235.81,236.04,4889399996.0
2007-04-12 08:30:00,236.04,236.06,235.925,235.94,2578599997.0
2007-04-12 08:45:00,235.93,236.08,235.855,235.93,3994099996.0
2007-04-12 09:00:00,235.93,236.03,235.865,235.9,4196000000.0
2007-04-12 09:15:00,235.92,235.96,235.845,235.87,3784200003.0
2007-04-12 09:30:00,235.87,235.91,235.715,235.76,3053299997.0
2007-04-12 09:45:00,235.78,235.87,235.69,235.795,5112900012.0
2007-04-12 10:00:00,235.8,236.02,235.69,235.925,3391300009.0
2007-04-12 10:15:00,235.93,235.98,235.785,235.805,2959900000.0
2007-04-12 10:30:00,235.805,235.87,235.61,235.79,4417700001.0
2007-04-12 10:45:00,235.79,235.86,235.685,235.695,4705299999.0
2007-04-12 11:00:00,235.7,235.875,235.64,235.85,3782100004.0
2007-04-12 11:15:00,235.85,235.89,235.755,235.77,2497599999.0
2007-04-12 11:30:00,235.77,235.8,235.675,235.77,3643700000.0
2007-04-12 11:45:00,235.78,235.8,235.705,235.8,3584400002.0
2007-04-12 12:00:00,235.8,235.81,235.695,235.75,1682900003.0
2007-04-12 12:15:00,235.75,235.82,235.73,235.78,2319599999.0
2007-04-12 12:30:00,235.78,235.86,235.725,235.84,2513799997.0
2007-04-12 12:45:00,235.84,235.965,235.81,235.91,2578099995.0
2007-04-12 13:00:00,235.9,236.01,235.885,235.96,2749400004.0
2007-04-12 13:15:00,235.96,236.02,235.915,235.935,1825700002.0
2007-04-12 13:30:00,235.935,236.11,235.915,236.005,3345999995.0
2007-04-12 13:45:00,236.005,236.05,235.9,235.9,4529200001.0
2007-04-12 14:00:00,235.91,235.95,235.855,235.91,2713500003.0
2007-04-12 14:15:00,235.91,236.03,235.88,235.88,4143200000.0
2007-04-12 14:30:00,235.875,235.93,235.735,235.78,9897400013.0
2007-04-12 14:45:00,235.78,235.82,235.59,235.62,9153100001.0
2007-04-12 15:00:00,235.62,235.63,235.295,235.4,7982300004.0
2007-04-12 15:15:00,235.4,235.46,235.315,235.44,4270400001.0
2007-04-12 15:30:00,235.44,235.625,235.415,235.49,3591400006.0
2007-04-12 15:45:00,235.49,235.625,235.18,235.25,5598199998.0
2007-04-12 16:00:00,235.25,235.42,235.21,235.385,4576900000.0
2007-04-12 16:15:00,235.41,235.44,235.18,235.44,5439100000.0
2007-04-12 16:30:00,235.44,235.59,235.35,235.46,3891900000.0
2007-04-12 16:45:00,235.46,235.6,235.38,235.44,3813000002.0
2007-04-12 17:00:00,235.4,235.51,235.275,235.42,2822400003.0
2007-04-12 17:15:00,235.42,235.46,235.16,235.26,3694200001.0
2007-04-12 17:30:00,235.26,235.34,235.16,235.22,2961600000.0
2007-04-12 17:45:00,235.22,235.28,235.165,235.2,2789400000.0
2007-04-12 18:00:00,235.19,235.43,235.19,235.33,3040100000.0
2007-04-12 18:15:00,235.32,235.37,235.27,235.34,2388500001.0
2007-04-12 18:30:00,235.34,235.37,235.22,235.35,2488900000.0
2007-04-12 18:45:00,235.35,235.38,235.23,235.27,1825199999.0
2007-04-12 19:00:00,235.27,235.42,235.25,235.42,1179100000.0
2007-04-12 19:15:00,235.44,235.53,235.42,235.5,967800000.0
2007-04-12 19:30:00,235.5,235.53,235.44,235.465,1461000000.0
2007-04-12 19:45:00,235.465,235.49,235.28,235.385,1260600000.0
2007-04-12 20:00:00,235.385,235.445,235.36,235.39,822800000.0
2007-04-12 20:15:00,235.4,235.49,235.355,235.45,820200000.0
2007-04-12 20:30:00,235.46,235.51,235.4,235.46,918200000.0
2007-04-12 20:45:00,235.46,235.54,235.44,235.51,1167200000.0
2007-04-12 21:00:00,235.5,235.54,235.4,235.46,1130500000.0
2007-04-12 21:15:00,235.47,235.55,235.41,235.5,859200000.0
2007-04-12 21:30:00,235.505,235.66,235.46,235.65,1187100000.0
2007-04-12 21:45:00,235.65,235.66,235.53,235.58,1445900000.0
2007-04-12 22:00:00,235.57,235.71,235.57,235.68,861000000.0
2007-04-12 22:15:00,235.69,235.81,235.665,235.742,2135800001.0
2007-04-12 22:30:00,235.755,235.82,235.69,235.74,822300000.0
2007-04-12 22:45:00,235.75,235.86,235.73,235.82,481000000.0
2007-04-12 23:00:00,235.78,235.85,235.71,235.81,561300000.0
2007-04-12 23:15:00,235.82,235.84,235.685,235.8,754000000.0
2007-04-12 23:30:00,235.83,235.935,235.81,235.845,851400000.0
2007-04-12 23:45:00,235.81,235.835,235.56,235.59,1249600000.0
2007-04-13 00:00:00,235.61,235.805,235.49,235.53,1206900000.0
2007-04-13 00:15:00,235.478,235.79,235.478,235.775,878900000.0
2007-04-13 00:30:00,235.76,235.82,235.57,235.57,831600000.0
2007-04-13 00:45:00,235.56,235.77,235.48,235.66,1622800000.0
2007-04-13 01:00:00,235.65,235.72,235.6,235.67,947500000.0
2007-04-13 01:15:00,235.68,235.71,235.58,235.595,746700000.0
2007-04-13 01:30:00,235.6,235.65,235.42,235.51,800900000.0
2007-04-13 01:45:00,235.505,235.57,235.435,235.55,1018700000.0
2007-04-13 02:00:00,235.54,235.64,235.41,235.62,1986500000.0
2007-04-13 02:15:00,235.63,235.7,235.46,235.53,2395300000.0
2007-04-13 02:30:00,235.53,235.585,235.43,235.505,2377299999.0
2007-04-13 02:45:00,235.49,235.6,235.39,235.41,2976500000.0
2007-04-13 03:00:00,235.43,235.645,235.43,235.64,1985999999.0
2007-04-13 03:15:00,235.645,235.785,235.57,235.77,2426299999.0
2007-04-13 03:30:00,235.77,235.95,235.72,235.73,3005599999.0
2007-04-13 03:45:00,235.75,235.81,235.7,235.75,1214800000.0
2007-04-13 04:00:00,235.75,235.85,235.67,235.7,1738100000.0
2007-04-13 04:15:00,235.69,235.69,235.63,235.66,1032300000.0
2007-04-13 04:30:00,235.65,235.69,235.53,235.545,1610999999.0
2007-04-13 04:45:00,235.55,235.66,235.39,235.52,3635400001.0
2007-04-13 05:00:00,235.52,235.64,235.5,235.61,975500000.0
2007-04-13 05:15:00,235.61,235.83,235.6,235.77,1622800000.0
2007-04-13 05:30:00,235.78,235.83,235.65,235.73,1578600000.0
2007-04-13 05:45:00,235.71,235.74,235.645,235.66,924400000.0
2007-04-13 06:00:00,235.65,235.71,235.52,235.6,1857500000.0
2007-04-13 06:15:00,235.59,235.66,235.57,235.61,1183500000.0
2007-04-13 06:30:00,235.64,235.64,235.49,235.57,825900000.0
2007-04-13 06:45:00,235.57,235.6,235.425,235.54,1366200000.0
2007-04-13 07:00:00,235.54,235.59,235.46,235.49,1233200000.0
2007-04-13 07:15:00,235.5,235.5,235.31,235.4,1832200000.0
2007-04-13 07:30:00,235.4,235.54,235.28,235.415,2645500000.0
2007-04-13 07:45:00,235.38,235.57,235.37,235.52,2110200000.0
2007-04-13 08:00:00,235.52,235.68,235.49,235.58,2096999999.0
2007-04-13 08:15:00,235.58,235.77,235.49,235.7,3039600000.0
2007-04-13 08:30:00,235.7,235.83,235.515,235.64,3352500000.0
2007-04-13 08:45:00,235.66,235.71,235.42,235.52,2374400000.0
2007-04-13 09:00:00,235.52,235.84,235.47,235.71,2117099999.0
2007-04-13 09:15:00,235.71,235.75,235.555,235.69,2628200000.0
2007-04-13 09:30:00,235.69,235.69,235.38,235.49,2664600002.0
2007-04-13 09:45:00,235.48,235.57,235.335,235.4,2385700000.0
2007-04-13 10:00:00,235.4,235.53,235.345,235.495,1982400000.0
2007-04-13 10:15:00,235.505,235.575,235.265,235.33,3195700000.0
2007-04-13 10:30:00,235.335,235.48,234.86,234.88,3134700000.0
2007-04-13 10:45:00,234.88,235.06,234.78,235.01,3264599999.0
2007-04-13 11:00:00,235.02,235.23,235.0,235.17,2144600000.0
2007-04-13 11:15:00,235.165,235.21,235.04,235.11,1994599999.0
2007-04-13 11:30:00,235.11,235.19,235.02,235.13,3255000000.0
2007-04-13 11:45:00,235.11,235.13,234.805,234.83,3207499999.0
2007-04-13 12:00:00,234.83,235.03,234.815,234.93,3608699998.0
2007-04-13 12:15:00,234.93,234.98,234.78,234.96,2965900000.0
2007-04-13 12:30:00,234.95,235.01,234.75,234.85,2286500000.0
2007-04-13 12:45:00,234.86,235.075,234.81,234.945,1727200000.0
2007-04-13 13:00:00,234.935,235.08,234.92,234.99,1721900000.0
2007-04-13 13:15:00,234.99,235.12,234.95,235.05,1516100000.0
2007-04-13 13:30:00,235.04,235.34,234.99,235.33,2040400000.0
2007-04-13 13:45:00,235.33,235.49,235.29,235.4,1739899999.0
2007-04-13 14:00:00,235.4,235.95,235.365,235.75,3606899999.0
2007-04-13 14:15:00,235.74,235.74,235.47,235.61,3491400000.0
2007-04-13 14:30:00,235.64,235.655,235.4,235.51,4787099999.0
2007-04-13 14:45:00,235.5,235.56,235.42,235.455,2411100000.0
2007-04-13 15:00:00,235.45,235.51,235.37,235.465,3263900000.0
2007-04-13 15:15:00,235.465,235.66,235.4,235.52,2447000000.0
2007-04-13 15:30:00,235.52,235.58,235.385,235.47,2174300000.0
2007-04-13 15:45:00,235.475,235.68,235.43,235.6,1854000000.0
2007-04-13 16:00:00,235.59,236.01,235.36,235.73,3818750000.0
2007-04-13 16:15:00,235.76,235.92,235.635,235.77,3142899998.0
2007-04-13 16:30:00,235.77,236.53,235.75,236.47,5310837499.0
2007-04-13 16:45:00,236.47,236.72,236.36,236.51,3969712500.0
2007-04-13 17:00:00,236.52,236.98,236.5,236.79,4555099998.0
2007-04-13 17:15:00,236.79,236.83,236.345,236.52,5256400000.0
2007-04-13 17:30:00,236.52,236.52,236.01,236.29,4512412500.0
2007-04-13 17:45:00,236.31,236.48,236.24,236.47,2897387500.0
2007-04-13 18:00:00,236.47,236.66,236.42,236.485,2280100000.0
2007-04-13 18:15:00,236.485,236.55,236.41,236.53,2070900000.0
2007-04-13 18:30:00,236.52,236.57,236.38,236.435,1235600000.0
2007-04-13 18:45:00,236.45,236.64,236.39,236.58,1946700000.0
2007-04-13 19:00:00,236.56,236.575,236.39,236.42,1042700000.0
2007-04-13 19:15:00,236.41,236.5,236.4,236.44,771200000.0
2007-04-13 19:30:00,236.44,236.68,236.41,236.59,1193800000.0
2007-04-13 19:45:00,236.595,236.81,236.595,236.7,2194100000.0
2007-04-13 20:00:00,236.7,236.77,236.57,236.64,1653200000.0
2007-04-13 20:15:00,236.64,236.69,236.545,236.59,1061600000.0
2007-04-13 20:30:00,236.61,236.71,236.56,236.69,794100000.0
2007-04-13 20:45:00,236.69,236.84,236.62,236.76,1729700000.0
2007-04-13 21:00:00,236.75,236.75,236.61,236.72,899500000.0
2007-04-13 21:15:00,236.72,236.76,236.56,236.66,812700000.0
2007-04-13 21:30:00,236.64,236.7,236.58,236.69,618200000.0
2007-04-13 21:45:00,236.72,236.81,236.67,236.76,683700000.0
2007-04-13 22:00:00,236.74,236.77,236.67,236.75,970600000.0
2007-04-13 22:15:00,236.74,236.81,236.59,236.6,979100000.0
2007-04-13 22:30:00,236.61,236.83,236.61,236.815,888200000.0
2007-04-13 22:45:00,236.815,236.84,236.727,236.78,581900000.0
2007-04-15 23:00:00,236.945,237.185,236.925,237.155,667800000.0
2007-04-15 23:15:00,237.155,237.195,237.065,237.17,1110299999.0
2007-04-15 23:30:00,237.185,237.2,237.065,237.075,475599999.0
2007-04-15 23:45:00,237.115,237.225,237.075,237.185,397700000.0
2007-04-16 00:00:00,237.18,237.51,237.16,237.43,1755600000.0
2007-04-16 00:15:00,237.425,237.69,237.39,237.66,1008100001.0
2007-04-16 00:30:00,237.66,237.86,237.6,237.72,1668200005.0
2007-04-16 00:45:00,237.74,237.76,237.57,237.62,1269300000.0
2007-04-16 01:00:00,237.61,237.62,237.41,237.49,1242200000.0
2007-04-16 01:15:00,237.48,237.49,236.96,237.02,1359500000.0
2007-04-16 01:30:00,237.02,237.29,236.97,237.24,1160900000.0
2007-04-16 01:45:00,237.24,237.245,237.06,237.155,747300001.0
2007-04-16 02:00:00,237.14,237.175,236.815,236.93,2248200001.0
2007-04-16 02:15:00,236.95,236.95,236.405,236.69,2948300003.0
2007-04-16 02:30:00,236.69,236.92,236.69,236.74,2230400001.0
2007-04-16 02:45:00,236.74,236.85,236.74,236.8,1335500000.0
2007-04-16 03:00:00,236.81,236.85,236.66,236.73,2038100000.0
2007-04-16 03:15:00,236.71,236.77,236.665,236.76,897400000.0
2007-04-16 03:30:00,236.77,236.8,236.745,236.79,800500000.0
2007-04-16 03:45:00,236.77,236.79,236.73,236.77,1044100000.0
2007-04-16 04:00:00,236.785,237.075,236.77,237.025,1171600000.0
2007-04-16 04:15:00,237.035,237.145,237.01,237.055,1197900002.0
2007-04-16 04:30:00,237.055,237.15,237.02,237.115,596600000.0
2007-04-16 04:45:00,237.115,237.17,237.035,237.13,1333300000.0
2007-04-16 05:00:00,237.12,237.14,236.812,236.96,1034100000.0
2007-04-16 05:15:00,236.95,237.02,236.94,236.98,297700000.0
2007-04-16 05:30:00,236.98,237.09,236.812,237.02,383099998.0
2007-04-16 05:45:00,237.03,237.255,236.975,237.135,802100000.0
2007-04-16 06:00:00,237.135,237.4,237.07,237.4,929600000.0
2007-04-16 06:15:00,237.42,237.44,237.18,237.18,1113500000.0
2007-04-16 06:30:00,237.175,237.29,237.06,237.215,1003700000.0
2007-04-16 06:45:00,237.21,237.265,237.14,237.23,450499999.0
2007-04-16 07:00:00,237.19,237.24,236.807,237.205,1241200000.0
2007-04-16 07:15:00,237.21,237.295,237.21,237.25,493100000.0
2007-04-16 07:30:00,237.26,237.32,237.22,237.25,683300000.0
2007-04-16 07:45:00,237.27,237.52,237.24,237.45,1332900000.0
2007-04-16 08:00:00,237.425,237.585,237.35,237.585,1474300000.0
2007-04-16 08:15:00,237.55,237.62,237.27,237.405,2335300000.0
2007-04-16 08:30:00,237.4,237.72,237.37,237.55,1812300000.0
2007-04-16 08:45:00,237.55,237.69,237.5,237.68,1680300000.0
2007-04-16 09:00:00,237.695,237.72,237.48,237.485,2749500002.0
2007-04-16 09:15:00,237.485,237.51,237.23,237.32,2696700000.0
2007-04-16 09:30:00,237.3,237.38,237.23,237.34,2734100001.0
2007-04-16 09:45:00,237.34,237.56,237.335,237.55,2953799997.0
2007-04-16 10:00:00,237.55,237.74,237.51,237.63,3006599997.0
2007-04-16 10:15:00,237.63,237.655,237.4,237.43,2765699999.0
2007-04-16 10:30:00,237.435,237.965,237.435,237.83,4355599997.0
2007-04-16 10:45:00,237.83,238.06,237.775,237.985,3631799999.0
2007-04-16 11:00:00,237.99,238.075,237.825,237.91,4829100000.0
2007-04-16 11:15:00,237.91,238.1,237.79,238.03,6238400001.0
2007-04-16 11:30:00,238.03,238.16,237.99,238.085,5577850026.0
2007-04-16 11:45:00,238.09,238.24,237.94,238.135,4312000002.0
2007-04-16 12:00:00,238.135,238.23,238.055,238.12,2706200001.0
2007-04-16 12:15:00,238.125,238.175,238.05,238.07,1634400000.0
2007-04-16 12:30:00,238.07,238.12,238.04,238.08,1595799999.0
2007-04-16 12:45:00,238.08,238.15,238.04,238.05,1305699999.0
2007-04-16 13:00:00,238.05,238.07,237.92,238.07,2616499997.0
2007-04-16 13:15:00,238.07,238.07,237.94,237.95,2412500003.0
2007-04-16 13:30:00,237.95,238.16,237.91,238.125,3436799999.0
2007-04-16 13:45:00,238.125,238.145,238.025,238.025,1700800000.0
2007-04-16 14:00:00,238.025,238.08,237.91,237.98,2866800001.0
2007-04-16 14:15:00,237.985,238.04,237.76,237.835,3260900000.0
2007-04-16 14:30:00,237.825,238.095,237.785,238.09,5811100002.0
2007-04-16 14:45:00,238.09,238.18,238.08,238.15,5333899998.0
2007-04-16 15:00:00,238.14,238.23,237.97,238.22,6740299993.0
2007-04-16 15:15:00,238.21,238.25,238.08,238.11,5003699997.0
2007-04-16 15:30:00,238.1,238.24,238.09,238.12,7071999995.0
2007-04-16 15:45:00,238.12,238.186,238.085,238.145,5290799988.0
2007-04-16 16:00:00,238.15,238.295,238.02,238.24,7887200002.0
2007-04-16 16:15:00,238.24,238.255,238.11,238.225,7048600011.0
2007-04-16 16:30:00,238.24,238.325,238.22,238.27,6922074994.0
2007-04-16 16:45:00,238.27,238.41,238.16,238.41,6630100004.0
2007-04-16 17:00:00,238.4,238.51,238.34,238.45,7328037497.0
2007-04-16 17:15:00,238.44,238.515,238.365,238.49,5882999996.0
2007-04-16 17:30:00,238.49,238.57,238.39,238.57,5828500006.0
2007-04-16 17:45:00,238.57,238.59,238.43,238.56,4896599996.0
2007-04-16 18:00:00,238.56,238.58,238.45,238.47,2896400002.0
2007-04-16 18:15:00,238.47,238.57,238.44,238.5,2264300003.0
2007-04-16 18:30:00,238.5,238.55,238.42,238.42,2199599992.0
2007-04-16 18:45:00,238.43,238.46,238.353,238.37,2708799999.0
2007-04-16 19:00:00,238.37,238.39,238.29,238.3,2368500002.0
2007-04-16 19:15:00,238.3,238.31,238.21,238.31,1696700001.0
2007-04-16 19:30:00,238.31,238.42,238.24,238.29,2467499997.0
2007-04-16 19:45:00,238.29,238.29,238.18,238.2,1251100001.0
2007-04-16 20:00:00,238.2,238.26,238.17,238.24,1205599999.0
2007-04-16 20:15:00,238.24,238.36,238.24,238.35,984699999.0
2007-04-16 20:30:00,238.35,238.41,238.33,238.33,1745500000.0
2007-04-16 20:45:00,238.33,238.37,238.24,238.37,2258700001.0
2007-04-16 21:00:00,238.37,238.4,238.26,238.29,2350599997.0
2007-04-16 21:15:00,238.29,238.32,238.21,238.225,1680300002.0
2007-04-16 21:30:00,238.23,238.3,238.22,238.25,914200002.0
2007-04-16 21:45:00,238.25,238.33,238.22,238.26,692499998.0
2007-04-16 22:00:00,238.26,238.33,238.22,238.26,2066600001.0
2007-04-16 22:15:00,238.26,238.345,238.255,238.28,1230200001.0
2007-04-16 22:30:00,238.28,238.345,238.2,238.29,925299999.0
2007-04-16 22:45:00,238.3,238.3,238.2,238.21,1031499999.0
2007-04-16 23:00:00,238.21,238.23,238.04,238.145,606700000.0
2007-04-16 23:15:00,238.16,238.285,238.127,238.195,868100000.0
2007-04-16 23:30:00,238.19,238.21,238.063,238.19,805800000.0
2007-04-16 23:45:00,238.141,238.25,237.88,238.02,1397399999.0
2007-04-17 00:00:00,238.02,238.06,237.92,237.95,842500000.0
2007-04-17 00:15:00,237.95,238.05,237.875,238.04,1080499997.0
2007-04-17 00:30:00,238.025,238.11,238.0,238.02,1052100000.0
2007-04-17 00:45:00,238.02,238.16,238.02,238.13,1246100000.0
2007-04-17 01:00:00,238.13,238.26,238.11,238.19,1826600002.0
2007-04-17 01:15:00,238.2,238.23,238.105,238.16,1036600000.0
2007-04-17 01:30:00,238.16,238.25,238.088,238.19,1423200001.0
2007-04-17 01:45:00,238.18,238.22,238.08,238.11,1541800000.0
2007-04-17 02:00:00,238.13,238.24,237.99,238.09,2923900001.0
2007-04-17 02:15:00,238.1,238.13,237.89,237.99,6180300006.0
2007-04-17 02:30:00,237.99,238.04,237.755,237.86,3588799999.0
2007-04-17 02:45:00,237.84,237.99,237.81,237.965,3628400004.0
2007-04-17 03:00:00,237.97,238.12,237.9,237.94,4102799996.0
2007-04-17 03:15:00,237.95,237.95,237.84,237.92,2531500005.0
2007-04-17 03:30:00,237.93,238.0,237.87,237.91,2425099993.0
2007-04-17 03:45:00,237.92,237.96,237.9,237.94,1789300001.0
2007-04-17 04:00:00,237.94,238.055,237.92,238.05,2435300003.0
2007-04-17 04:15:00,238.045,238.07,237.93,237.96,2003899997.0
2007-04-17 04:30:00,237.945,238.0,237.895,237.97,1698100000.0
2007-04-17 04:45:00,237.936,238.08,237.919,238.06,1590099993.0
2007-04-17 05:00:00,238.015,238.06,237.98,238.04,1084499994.0
2007-04-17 05:15:00,238.04,238.04,237.89,237.98,1061600001.0
2007-04-17 05:30:00,237.99,237.99,237.9,237.941,1391299992.0
2007-04-17 05:45:00,237.99,237.99,237.907,237.94,1179999999.0
2007-04-17 06:00:00,237.94,237.97,237.88,237.94,1682200001.0
2007-04-17 06:15:00,237.94,237.99,237.91,237.97,947200001.0
2007-04-17 06:30:00,237.97,238.03,237.93,238.01,2123299998.0
2007-04-17 06:45:00,238.02,238.12,237.979,238.06,2254700004.0
2007-04-17 07:00:00,238.06,238.11,237.77,237.92,3550099992.0
2007-04-17 07:15:00,237.92,238.0,237.84,237.88,3029600000.0
2007-04-17 07:30:00,237.9,238.08,237.86,237.92,3920200002.0
2007-04-17 07:45:00,237.92,237.97,237.63,237.76,7167499963.0
2007-04-17 08:00:00,237.76,237.86,237.645,237.73,8501599972.0
2007-04-17 08:15:00,237.74,237.745,237.6,237.67,7626500014.0
2007-04-17 08:30:00,237.65,237.81,237.6,237.67,6359900029.0
2007-04-17 08:45:00,237.67,237.67,237.28,237.535,7799600016.0
2007-04-17 09:00:00,237.535,237.55,237.16,237.28,4669275001.0
2007-04-17 09:15:00,237.28,237.41,237.245,237.3,4338399998.0
2007-04-17 09:30:00,237.3,237.525,237.29,237.495,4486299997.0
2007-04-17 09:45:00,237.495,237.78,237.42,237.67,5544099996.0
2007-04-17 10:00:00,237.68,237.72,237.59,237.72,4930200004.0
2007-04-17 10:15:00,237.715,237.805,237.54,237.71,4268100004.0
2007-04-17 10:30:00,237.71,238.62,237.71,238.45,7634899997.0
2007-04-17 10:45:00,238.45,238.475,238.255,238.33,7049600015.0
2007-04-17 11:00:00,238.32,238.38,238.155,238.345,5050600002.0
2007-04-17 11:15:00,238.345,238.53,238.19,238.35,6391965713.0
2007-04-17 11:30:00,238.36,238.465,238.26,238.33,6812900012.0
2007-04-17 11:45:00,238.35,238.485,238.35,238.42,4292400002.0
2007-04-17 12:00:00,238.42,238.73,238.38,238.73,4488499999.0
2007-04-17 12:15:00,238.73,239.07,238.69,239.02,7566099990.0
2007-04-17 12:30:00,239.01,239.085,238.84,238.84,5284899993.0
2007-04-17 12:45:00,238.84,239.03,238.83,239.01,5472699987.0
2007-04-17 13:00:00,238.99,239.09,238.81,238.825,8438100010.0
2007-04-17 13:15:00,238.825,239.04,238.8,239.025,5836399991.0
2007-04-17 13:30:00,239.03,239.07,238.97,239.06,3627800003.0
2007-04-17 13:45:00,239.06,239.195,238.91,239.11,6052299997.0
2007-04-17 14:00:00,239.115,239.265,239.025,239.225,6510099992.0
2007-04-17 14:15:00,239.225,239.335,239.05,239.098,6890099997.0
2007-04-17 14:30:00,239.105,239.41,238.93,239.29,15452000027.0
2007-04-17 14:45:00,239.29,239.415,239.19,239.19,16932600554.0
2007-04-17 15:00:00,239.21,239.335,239.19,239.28,11931700007.0
2007-04-17 15:15:00,239.28,239.35,238.97,239.005,7080900002.0
2007-04-17 15:30:00,239.005,239.03,238.79,238.84,8154100010.0
2007-04-17 15:45:00,238.84,238.87,238.71,238.81,9509900006.0
2007-04-17 16:00:00,238.81,238.94,238.72,238.9,7764299999.0
2007-04-17 16:15:00,238.9,238.96,238.78,238.78,8744000011.0
2007-04-17 16:30:00,238.78,238.915,238.73,238.83,7270400001.0
2007-04-17 16:45:00,238.84,239.19,238.83,239.15,4437799999.0
2007-04-17 17:00:00,239.14,239.27,239.12,239.17,4113649998.0
2007-04-17 17:15:00,239.17,239.2,239.13,239.155,4395474998.0
2007-04-17 17:30:00,239.14,239.165,238.525,238.64,7363899987.0
2007-04-17 17:45:00,238.63,238.68,238.485,238.63,6482600005.0
2007-04-17 18:00:00,238.62,238.875,238.415,238.48,5243399998.0
2007-04-17 18:15:00,238.48,238.64,238.43,238.575,5386499995.0
2007-04-17 18:30:00,238.57,238.66,238.38,238.44,3244999993.0
2007-04-17 18:45:00,238.44,238.62,238.39,238.59,2175900002.0
2007-04-17 19:00:00,238.59,238.62,238.51,238.54,3122999997.0
2007-04-17 19:15:00,238.54,238.56,238.49,238.53,1839399994.0
2007-04-17 19:30:00,238.53,238.54,238.46,238.49,1739699996.0
2007-04-17 19:45:00,238.49,238.56,238.46,238.49,1267199998.0
2007-04-17 20:00:00,238.49,238.6,238.42,238.555,2788100008.0
2007-04-17 20:15:00,238.555,238.6,238.52,238.55,2628199997.0
2007-04-17 20:30:00,238.55,238.55,238.385,238.44,2405999995.0
2007-04-17 20:45:00,238.45,238.63,238.44,238.63,3448900001.0
2007-04-17 21:00:00,238.64,238.65,238.53,238.53,1119899997.0
2007-04-17 21:15:00,238.53,238.64,238.49,238.51,3043699999.0
2007-04-17 21:30:00,238.51,238.57,238.49,238.53,1816699998.0
2007-04-17 21:45:00,238.53,238.56,238.5,238.54,1716800001.0
2007-04-17 22:00:00,238.54,238.59,238.45,238.49,1747400001.0
2007-04-17 22:15:00,238.49,238.53,238.4,238.49,1628599999.0
2007-04-17 22:30:00,238.49,238.56,238.47,238.55,573600000.0
2007-04-17 22:45:00,238.55,238.65,238.53,238.63,1265900000.0
2007-04-17 23:00:00,238.61,238.845,238.58,238.84,756200000.0
2007-04-17 23:15:00,238.83,238.84,238.75,238.75,990600000.0
2007-04-17 23:30:00,238.76,238.835,238.73,238.78,733400000.0
2007-04-17 23:45:00,238.78,238.8,238.671,238.755,944000000.0
2007-04-18 00:00:00,238.755,238.755,238.665,238.7,1157200001.0
2007-04-18 00:15:00,238.69,238.72,238.62,238.71,1319300001.0
2007-04-18 00:30:00,238.71,238.78,238.643,238.71,554900000.0
2007-04-18 00:45:00,238.71,238.84,238.69,238.76,1115600000.0
2007-04-18 01:00:00,238.76,238.94,238.75,238.77,1695499999.0
2007-04-18 01:15:00,238.79,238.86,238.65,238.69,830000000.0
2007-04-18 01:30:00,238.7,238.78,238.641,238.71,1860900000.0
2007-04-18 01:45:00,238.71,238.73,238.42,238.43,2215400001.0
2007-04-18 02:00:00,238.43,238.48,238.34,238.42,2980100001.0
2007-04-18 02:15:00,238.43,238.46,238.25,238.28,3126600002.0
2007-04-18 02:30:00,238.29,238.49,238.21,238.36,4665500010.0
2007-04-18 02:45:00,238.36,238.5,238.32,238.44,4029200005.0
2007-04-18 03:00:00,238.44,238.52,238.37,238.45,1900100000.0
2007-04-18 03:15:00,238.45,238.47,238.35,238.395,2176599998.0
2007-04-18 03:30:00,238.39,238.5,238.38,238.46,1283099999.0
2007-04-18 03:45:00,238.47,238.48,238.23,238.24,2797100002.0
2007-04-18 04:00:00,238.24,238.35,238.23,238.32,1586699999.0
2007-04-18 04:15:00,238.32,238.37,238.1,238.13,2576999996.0
2007-04-18 04:30:00,238.14,238.21,238.12,238.12,1243900001.0
2007-04-18 04:45:00,238.13,238.19,238.09,238.15,1066999999.0
2007-04-18 05:00:00,238.14,238.16,238.0,238.04,1979300004.0
2007-04-18 05:15:00,238.04,238.12,238.025,238.08,804800000.0
2007-04-18 05:30:00,238.08,238.29,238.04,238.27,1726400000.0
2007-04-18 05:45:00,238.28,238.38,238.2,238.38,1862800003.0
2007-04-18 06:00:00,238.38,238.45,238.26,238.26,2391900000.0
2007-04-18 06:15:00,238.29,238.32,238.225,238.28,2009399990.0
2007-04-18 06:30:00,238.28,238.3,238.2,238.28,2269099982.0
2007-04-18 06:45:00,238.28,238.41,238.245,238.35,2063799995.0
2007-04-18 07:00:00,238.36,238.39,238.31,238.37,1921400001.0
2007-04-18 07:15:00,238.37,238.37,238.31,238.35,1151300002.0
2007-04-18 07:30:00,238.35,238.48,238.25,238.43,3259000001.0
2007-04-18 07:45:00,238.43,238.66,238.43,238.54,3960000004.0
2007-04-18 08:00:00,238.54,238.73,238.54,238.69,4263499997.0
2007-04-18 08:15:00,238.69,238.95,238.67,238.85,5197999999.0
2007-04-18 08:30:00,238.85,238.9,238.65,238.67,4797199996.0
2007-04-18 08:45:00,238.67,238.76,238.53,238.72,4401000005.0
2007-04-18 09:00:00,238.72,238.79,238.475,238.51,6872699999.0
2007-04-18 09:15:00,238.51,238.57,238.36,238.415,7140900001.0
2007-04-18 09:30:00,238.4,238.42,238.19,238.27,6845600002.0
2007-04-18 09:45:00,238.27,238.41,238.18,238.25,6608399996.0
2007-04-18 10:00:00,238.245,238.48,238.185,238.45,8073499991.0
2007-04-18 10:15:00,238.45,238.57,238.425,238.45,5587699998.0
2007-04-18 10:30:00,238.45,238.935,238.45,238.815,8022299995.0
2007-04-18 10:45:00,238.81,238.88,238.61,238.725,5930099998.0
2007-04-18 11:00:00,238.72,238.76,238.52,238.67,4937799997.0
2007-04-18 11:15:00,238.66,238.73,238.62,238.7,3055399996.0
2007-04-18 11:30:00,238.705,238.87,238.64,238.685,4191800001.0
2007-04-18 11:45:00,238.685,238.71,238.6,238.67,3258599995.0
2007-04-18 12:00:00,238.67,238.76,238.565,238.65,6209399999.0
2007-04-18 12:15:00,238.66,238.72,238.57,238.59,9192800019.0
2007-04-18 12:30:00,238.58,238.625,238.49,238.615,5408099985.0
2007-04-18 12:45:00,238.615,238.69,238.4,238.48,6147900015.0
2007-04-18 13:00:00,238.48,238.56,238.36,238.37,5553100008.0
2007-04-18 13:15:00,238.38,238.415,238.11,238.205,12274600023.0
2007-04-18 13:30:00,238.205,238.22,237.84,237.88,7529100006.0
2007-04-18 13:45:00,237.88,237.93,237.18,237.39,10211599980.0
2007-04-18 14:00:00,237.38,237.46,237.28,237.36,9183599993.0
2007-04-18 14:15:00,237.355,237.38,237.12,237.12,14123799997.0
2007-04-18 14:30:00,237.13,237.22,236.84,237.08,10649399984.0
2007-04-18 14:45:00,237.08,237.57,237.05,237.42,10781399975.0
2007-04-18 15:00:00,237.42,237.45,237.19,237.24,6656400002.0
2007-04-18 15:15:00,237.24,237.72,237.24,237.61,6194900003.0
2007-04-18 15:30:00,237.61,237.61,237.38,237.435,5794800001.0
2007-04-18 15:45:00,237.43,237.49,237.13,237.2,8589300006.0
2007-04-18 16:00:00,237.2,237.4,237.02,237.14,10094500017.0
2007-04-18 16:15:00,237.14,237.535,237.105,237.45,9267900004.0
2007-04-18 16:30:00,237.44,237.49,237.04,237.17,7550200010.0
2007-04-18 16:45:00,237.17,237.31,237.06,237.09,7403699995.0
2007-04-18 17:00:00,237.09,237.28,236.96,237.06,10186900015.0
2007-04-18 17:15:00,237.07,237.14,236.92,236.965,7708600013.0
2007-04-18 17:30:00,236.965,237.02,236.78,236.95,7683199988.0
2007-04-18 17:45:00,236.95,237.04,236.91,236.99,3705599996.0
2007-04-18 18:00:00,236.99,237.22,236.965,237.04,5777400004.0
2007-04-18 18:15:00,237.04,237.1,237.01,237.07,3125399996.0
2007-04-18 18:30:00,237.07,237.23,237.03,237.205,2166500004.0
2007-04-18 18:45:00,237.21,237.47,237.2,237.29,3045599998.0
2007-04-18 19:00:00,237.29,237.47,237.28,237.46,2226599998.0
2007-04-18 19:15:00,237.46,237.75,237.4,237.46,4844600001.0
2007-04-18 19:30:00,237.46,237.46,237.28,237.31,2484599999.0
2007-04-18 19:45:00,237.32,237.45,237.31,237.44,1724100004.0
2007-04-18 20:00:00,237.44,237.67,237.43,237.645,1620800000.0
2007-04-18 20:15:00,237.65,237.95,237.645,237.81,4819400001.0
2007-04-18 20:30:00,237.805,237.98,237.77,237.93,2400399999.0
2007-04-18 20:45:00,237.93,237.94,237.85,237.88,1719500002.0
2007-04-18 21:00:00,237.89,237.98,237.83,237.94,2563700003.0
2007-04-18 21:15:00,237.95,238.01,237.86,238.01,3333700000.0
2007-04-18 21:30:00,238.01,238.035,237.956,238.03,1872100001.0
2007-04-18 21:45:00,238.04,238.27,238.0,238.17,2527999998.0
2007-04-18 22:00:00,238.17,238.27,238.09,238.16,1568600002.0
2007-04-18 22:15:00,238.165,238.335,238.15,238.29,2278400000.0
2007-04-18 22:30:00,238.3,238.38,238.26,238.34,2843500001.0
2007-04-18 22:45:00,238.35,238.4,238.3,238.37,2003600000.0
2007-04-18 23:00:00,238.36,238.37,238.22,238.29,303600000.0
2007-04-18 23:15:00,238.29,238.29,238.04,238.07,790100000.0
2007-04-18 23:30:00,238.08,238.115,237.94,238.005,678100000.0
2007-04-18 23:45:00,238.005,238.005,237.79,237.904,899300000.0
2007-04-19 00:00:00,237.925,238.07,237.855,237.87,1172900000.0
2007-04-19 00:15:00,237.862,237.94,237.82,237.92,609200000.0
2007-04-19 00:30:00,237.93,237.965,237.86,237.95,934799999.0
2007-04-19 00:45:00,237.97,237.995,237.9,237.945,786799998.0
2007-04-19 01:00:00,237.955,238.08,237.93,238.05,1571899999.0
2007-04-19 01:15:00,238.06,238.07,237.94,237.97,1412499991.0
2007-04-19 01:30:00,237.955,238.22,237.94,238.04,1906400000.0
2007-04-19 01:45:00,238.04,238.11,237.7,237.75,2325700000.0
2007-04-19 02:00:00,237.75,237.82,237.33,237.34,3292422916.0
2007-04-19 02:15:00,237.35,237.47,237.26,237.46,4923799998.0
2007-04-19 02:30:00,237.47,237.64,237.43,237.43,3645899999.0
2007-04-19 02:45:00,237.42,237.43,237.1,237.17,4280899999.0
2007-04-19 03:00:00,237.19,237.39,237.16,237.23,3187800001.0
2007-04-19 03:15:00,237.23,237.38,237.19,237.34,2073299999.0
2007-04-19 03:30:00,237.34,237.44,237.31,237.32,1697900003.0
2007-04-19 03:45:00,237.33,237.48,237.295,237.435,1711400000.0
2007-04-19 04:00:00,237.44,237.44,237.21,237.25,2373500002.0
2007-04-19 04:15:00,237.25,237.27,236.82,237.0,4235799995.0
2007-04-19 04:30:00,237.01,237.07,236.38,236.4,5575999997.0
2007-04-19 04:45:00,236.39,236.61,236.29,236.53,4519100009.0
2007-04-19 05:00:00,236.54,236.55,236.21,236.34,4931699996.0
2007-04-19 05:15:00,236.35,236.57,236.28,236.56,2863500001.0
2007-04-19 05:30:00,236.56,236.64,236.23,236.39,4240300001.0
2007-04-19 05:45:00,236.39,236.47,236.22,236.27,3649000000.0
2007-04-19 06:00:00,236.27,236.31,236.08,236.25,4864100002.0
2007-04-19 06:15:00,236.25,236.35,236.18,236.24,3267400011.0
2007-04-19 06:30:00,236.24,236.43,236.2,236.33,3673800006.0
2007-04-19 06:45:00,236.33,236.36,236.13,236.15,2171600004.0
2007-04-19 07:00:00,236.15,236.19,235.94,236.13,3895599999.0
2007-04-19 07:15:00,236.12,236.28,236.09,236.28,3349699998.0
2007-04-19 07:30:00,236.29,236.48,236.23,236.34,3163199998.0
2007-04-19 07:45:00,236.36,236.4,236.24,236.33,3237999997.0
2007-04-19 08:00:00,236.33,236.4,236.12,236.15,3076899996.0
2007-04-19 08:15:00,236.14,236.15,235.71,235.87,7147899996.0
2007-04-19 08:30:00,235.87,235.925,235.22,235.285,9398199996.0
2007-04-19 08:45:00,235.285,235.755,235.23,235.695,9531100009.0
2007-04-19 09:00:00,235.695,236.54,235.52,236.065,8181000003.0
2007-04-19 09:15:00,236.065,236.54,236.06,236.52,6669899997.0
2007-04-19 09:30:00,236.52,236.54,236.215,236.32,6882550002.0
2007-04-19 09:45:00,236.325,236.51,236.28,236.34,4844799997.0
2007-04-19 10:00:00,236.34,236.37,235.785,235.905,7167600000.0
2007-04-19 10:15:00,235.905,236.25,235.77,235.94,9467200010.0
2007-04-19 10:30:00,235.94,236.14,235.89,235.905,6442499999.0
2007-04-19 10:45:00,235.905,236.1,235.9,236.04,6001599990.0
2007-04-19 11:00:00,236.03,236.145,235.94,236.085,4312599995.0
2007-04-19 11:15:00,236.08,236.22,235.98,236.215,5776099986.0
2007-04-19 11:30:00,236.215,236.34,235.9,235.95,9196400010.0
2007-04-19 11:45:00,235.965,236.195,235.95,236.15,5593499996.0
2007-04-19 12:00:00,236.16,236.17,235.99,236.01,3458800006.0
2007-04-19 12:15:00,236.02,236.16,235.96,236.12,3485699999.0
2007-04-19 12:30:00,236.12,236.14,235.82,235.88,5619200006.0
2007-04-19 12:45:00,235.86,235.915,235.66,235.7,5448299997.0
2007-04-19 13:00:00,235.7,235.8,235.47,235.47,6492899991.0
2007-04-19 13:15:00,235.47,235.71,235.47,235.62,8047499997.0
2007-04-19 13:30:00,235.62,235.69,235.51,235.69,5076499978.0
2007-04-19 13:45:00,235.69,235.78,235.54,235.55,5486199997.0
2007-04-19 14:00:00,235.545,235.79,235.52,235.7,6372300007.0
2007-04-19 14:15:00,235.7,236.02,235.7,235.86,6388200009.0
2007-04-19 14:30:00,235.84,236.16,235.78,235.96,7972499995.0
2007-04-19 14:45:00,235.95,236.05,235.86,235.94,7770599997.0
2007-04-19 15:00:00,235.94,236.21,235.93,236.01,10321500015.0
2007-04-19 15:15:00,236.01,236.32,235.9,236.2,7504374988.0
2007-04-19 15:30:00,236.2,236.49,236.18,236.36,9915061771.0
2007-04-19 15:45:00,236.35,236.64,236.29,236.58,9083390262.0
2007-04-19 16:00:00,236.58,237.17,236.48,236.73,10057974988.0
2007-04-19 16:15:00,236.73,237.34,236.73,237.13,8765350008.0
2007-04-19 16:30:00,237.13,237.24,237.02,237.08,9377799988.0
2007-04-19 16:45:00,237.08,237.15,236.785,236.815,8948599996.0
2007-04-19 17:00:00,236.815,236.95,236.78,236.94,8051099993.0
2007-04-19 17:15:00,236.94,237.0,236.72,236.76,8184700003.0
2007-04-19 17:30:00,236.76,237.055,236.74,236.955,5618000000.0
2007-04-19 17:45:00,236.955,237.1,236.94,237.0,4133600005.0
2007-04-19 18:00:00,236.98,237.18,236.95,237.14,6162699993.0
2007-04-19 18:15:00,237.15,237.26,237.07,237.1,3481900000.0
2007-04-19 18:30:00,237.1,237.1,236.85,236.89,2356799998.0
2007-04-19 18:45:00,236.91,237.04,236.89,236.96,2602400003.0
2007-04-19 19:00:00,236.96,237.08,236.94,236.98,2150800002.0
2007-04-19 19:15:00,236.97,237.04,236.92,237.02,2331200001.0
2007-04-19 19:30:00,237.02,237.12,236.932,237.0,2815400000.0
2007-04-19 19:45:00,237.0,237.0,236.81,236.9,2272999994.0
2007-04-19 20:00:00,236.9,236.96,236.85,236.93,885800002.0
2007-04-19 20:15:00,236.93,237.02,236.87,236.95,2498599999.0
2007-04-19 20:30:00,236.95,237.0,236.9,236.91,1250900002.0
2007-04-19 20:45:00,236.92,237.05,236.91,236.945,2004900001.0
2007-04-19 21:00:00,236.95,237.045,236.91,237.03,1769899997.0
2007-04-19 21:15:00,237.04,237.05,236.99,237.02,2606199999.0
2007-04-19 21:30:00,237.03,237.07,236.94,236.96,1178800000.0
2007-04-19 21:45:00,236.96,237.07,236.95,237.03,1463600005.0
2007-04-19 22:00:00,237.04,237.125,237.03,237.06,1330600003.0
2007-04-19 22:15:00,237.06,237.27,237.05,237.225,1971100003.0
2007-04-19 22:30:00,237.25,237.25,237.14,237.19,747719356.0
2007-04-19 22:45:00,237.19,237.39,237.17,237.32,1427400000.0
2007-04-19 23:00:00,237.32,237.45,237.196,237.28,817800000.0
2007-04-19 23:15:00,237.285,237.34,237.135,237.165,975500000.0
2007-04-19 23:30:00,237.175,237.185,237.085,237.12,804999998.0
2007-04-19 23:45:00,237.11,237.18,237.08,237.16,962900001.0
2007-04-20 00:00:00,237.16,237.285,237.03,237.04,1780400000.0
2007-04-20 00:15:00,237.03,237.125,236.97,237.03,1547999998.0
2007-04-20 00:30:00,237.05,237.05,236.97,236.99,682900001.0
2007-04-20 00:45:00,236.985,237.01,236.875,236.89,978800000.0
2007-04-20 01:00:00,236.885,237.15,236.864,237.085,2498399999.0
2007-04-20 01:15:00,237.1,237.18,237.04,237.17,1383000000.0
2007-04-20 01:30:00,237.17,237.28,237.14,237.26,2496099999.0
2007-04-20 01:45:00,237.25,237.28,237.17,237.26,1568100000.0
2007-04-20 02:00:00,237.26,237.42,237.23,237.32,2036900004.0
2007-04-20 02:15:00,237.32,237.43,237.27,237.41,1671699999.0
2007-04-20 02:30:00,237.41,237.64,237.36,237.57,2872383472.0
2007-04-20 02:45:00,237.56,237.935,237.53,237.83,2904612499.0
2007-04-20 03:00:00,237.83,237.85,237.6,237.74,4056749996.0
2007-04-20 03:15:00,237.72,237.8,237.67,237.69,2695625000.0
2007-04-20 03:30:00,237.69,237.72,237.59,237.635,1188012503.0
2007-04-20 03:45:00,237.63,237.65,237.48,237.48,1374000003.0
2007-04-20 04:00:00,237.48,237.55,237.33,237.38,1997199997.0
2007-04-20 04:15:00,237.39,237.41,237.3,237.38,1780499999.0
2007-04-20 04:30:00,237.37,237.52,237.33,237.52,2022699993.0
2007-04-20 04:45:00,237.52,237.66,237.49,237.58,2716899997.0
2007-04-20 05:00:00,237.58,237.64,237.535,237.593,1034400000.0
2007-04-20 05:15:00,237.64,237.79,237.61,237.79,1156199996.0
2007-04-20 05:30:00,237.79,237.825,237.69,237.74,2280200003.0
2007-04-20 05:45:00,237.73,237.77,237.69,237.71,2048300000.0
2007-04-20 06:00:00,237.72,237.825,237.625,237.625,2068300000.0
2007-04-20 06:15:00,237.625,237.655,237.59,237.63,1124200000.0
2007-04-20 06:30:00,237.62,237.65,237.6,237.63,1118999996.0
2007-04-20 06:45:00,237.599,237.65,237.574,237.6,1082100001.0
2007-04-20 07:00:00,237.61,237.61,237.52,237.56,1014099998.0
2007-04-20 07:15:00,237.56,237.73,237.55,237.68,2226999998.0
2007-04-20 07:30:00,237.68,237.75,237.65,237.68,2211199997.0
2007-04-20 07:45:00,237.68,237.72,237.61,237.62,2740299993.0
2007-04-20 08:00:00,237.62,238.14,237.6,238.12,5820399994.0
2007-04-20 08:15:00,238.115,238.33,238.0,238.13,9767699994.0
2007-04-20 08:30:00,238.125,238.24,238.03,238.08,5761800003.0
2007-04-20 08:45:00,238.08,238.15,237.86,237.89,5062699999.0
2007-04-20 09:00:00,237.9,238.07,237.82,238.05,7123400002.0
2007-04-20 09:15:00,238.07,238.12,237.96,237.995,4707400003.0
2007-04-20 09:30:00,238.0,238.02,237.77,237.86,6415400005.0
2007-04-20 09:45:00,237.865,237.95,237.81,237.9,4919199991.0
2007-04-20 10:00:00,237.9,238.03,237.81,237.97,3773800003.0
2007-04-20 10:15:00,237.97,238.07,237.89,237.91,3224999997.0
2007-04-20 10:30:00,237.96,238.02,237.47,237.495,6866900009.0
2007-04-20 10:45:00,237.5,237.53,237.15,237.48,8796100001.0
2007-04-20 11:00:00,237.475,237.85,237.4,237.77,6937499997.0
2007-04-20 11:15:00,237.77,237.91,237.71,237.785,4368300005.0
2007-04-20 11:30:00,237.78,237.89,237.78,237.85,2889499998.0
2007-04-20 11:45:00,237.85,237.975,237.81,237.88,3327700004.0
2007-04-20 12:00:00,237.88,238.02,237.85,237.93,3163599998.0
2007-04-20 12:15:00,237.93,237.96,237.71,237.9,6030900002.0
2007-04-20 12:30:00,237.89,237.93,237.56,237.56,4010200002.0
2007-04-20 12:45:00,237.56,237.77,237.52,237.695,5176599998.0
2007-04-20 13:00:00,237.67,237.72,237.43,237.525,4656500010.0
2007-04-20 13:15:00,237.535,237.64,237.38,237.64,4457899997.0
2007-04-20 13:30:00,237.64,237.83,237.635,237.77,4406199992.0
2007-04-20 13:45:00,237.775,237.785,237.51,237.58,3974999994.0
2007-04-20 14:00:00,237.585,237.66,237.535,237.66,3127799993.0
2007-04-20 14:15:00,237.66,237.69,237.6,237.69,2883799993.0
2007-04-20 14:30:00,237.69,237.77,237.655,237.75,5794899998.0
2007-04-20 14:45:00,237.75,237.91,237.645,237.82,8730699990.0
2007-04-20 15:00:00,237.82,237.89,237.715,237.81,6278099993.0
2007-04-20 15:15:00,237.81,237.98,237.72,237.9,9631699995.0
2007-04-20 15:30:00,237.9,238.125,237.86,238.03,8518675015.0
2007-04-20 15:45:00,238.03,238.15,237.97,238.14,5571375004.0
2007-04-20 16:00:00,238.14,238.18,238.02,238.04,5436400003.0
2007-04-20 16:15:00,238.05,238.09,237.975,238.035,4665300000.0
2007-04-20 16:30:00,238.035,238.18,238.01,238.03,4980449984.0
2007-04-20 16:45:00,238.03,238.16,237.955,238.16,4327000007.0
2007-04-20 17:00:00,238.15,238.19,238.02,238.105,5677462506.0
2007-04-20 17:15:00,238.105,238.15,238.03,238.12,6854100002.0
2007-04-20 17:30:00,238.12,238.32,238.09,238.25,5432199996.0
2007-04-20 17:45:00,238.24,238.28,238.13,238.16,3858200001.0
2007-04-20 18:00:00,238.16,238.21,237.795,238.13,3254100002.0
2007-04-20 18:15:00,238.13,238.16,238.07,238.11,1901599998.0
2007-04-20 18:30:00,238.11,238.12,237.92,237.99,2668200004.0
2007-04-20 18:45:00,238.0,238.02,237.78,237.79,3528100001.0
2007-04-20 19:00:00,237.82,237.92,237.81,237.92,2161100007.0
2007-04-20 19:15:00,237.91,238.13,237.91,238.01,2676600006.0
2007-04-20 19:30:00,238.01,238.1,237.91,237.925,2886500000.0
2007-04-20 19:45:00,237.925,237.925,237.81,237.91,1503000000.0
2007-04-20 20:00:00,237.91,237.93,237.849,237.92,2484000003.0
2007-04-20 20:15:00,237.91,237.93,237.87,237.88,707100000.0
2007-04-20 20:30:00,237.9,237.9,237.81,237.9,1190199997.0
2007-04-20 20:45:00,237.9,237.91,237.85,237.88,1120700000.0
2007-04-20 21:00:00,237.88,237.99,237.86,237.935,1789500000.0
2007-04-20 21:15:00,237.97,238.0,237.92,237.94,1150599999.0
2007-04-20 21:30:00,237.945,237.945,237.815,237.83,1461300000.0
2007-04-20 21:45:00,237.83,237.89,237.81,237.865,1796600001.0
2007-04-20 22:00:00,237.86,237.87,237.77,237.775,1108200000.0
2007-04-20 22:15:00,237.81,237.9,237.755,237.795,1257200002.0
2007-04-20 22:30:00,237.795,237.795,237.712,237.75,1035300000.0
2007-04-20 22:45:00,237.75,237.75,237.572,237.61,1462100000.0
2007-04-22 23:00:00,237.531,238.093,237.531,237.95,600700000.0
2007-04-22 23:15:00,237.92,238.0,237.74,237.99,853500000.0
2007-04-22 23:30:00,237.95,238.12,237.926,238.08,958799998.0
2007-04-22 23:45:00,238.08,238.08,237.971,238.05,566600000.0
2007-04-23 00:00:00,238.01,238.066,237.98,238.01,924700000.0
2007-04-23 00:15:00,237.973,238.04,237.966,238.0,1094499997.0
2007-04-23 00:30:00,238.0,238.0,237.82,237.86,970899997.0
2007-04-23 00:45:00,237.91,238.08,237.9,238.07,1167099997.0
2007-04-23 01:00:00,238.07,238.07,237.9,237.98,1383700002.0
2007-04-23 01:15:00,237.96,238.0,237.83,237.98,1222599999.0
2007-04-23 01:30:00,237.98,237.99,237.86,237.928,1488199998.0
2007-04-23 01:45:00,237.96,238.025,237.925,237.955,768100000.0
2007-04-23 02:00:00,237.955,238.34,237.94,238.185,3555299997.0
2007-04-23 02:15:00,238.19,238.22,238.04,238.1,3447900004.0
2007-04-23 02:30:00,238.1,238.24,238.05,238.215,2766599994.0
2007-04-23 02:45:00,238.21,238.315,238.14,238.27,2351000000.0
2007-04-23 03:00:00,238.27,238.31,238.19,238.26,1774300000.0
2007-04-23 03:15:00,238.25,238.3,238.215,238.23,1039000001.0
2007-04-23 03:30:00,238.23,238.24,238.08,238.123,1723899998.0
2007-04-23 03:45:00,238.123,238.17,238.03,238.04,1600599999.0
2007-04-23 04:00:00,238.05,238.09,237.99,238.06,2106599999.0
2007-04-23 04:15:00,238.07,238.09,238.04,238.08,1430800004.0
2007-04-23 04:30:00,238.07,238.07,237.83,237.86,1858599996.0
2007-04-23 04:45:00,237.87,237.99,237.86,237.9,1317999997.0
2007-04-23 05:00:00,237.895,238.025,237.82,237.94,2372499990.0
2007-04-23 05:15:00,237.955,237.97,237.87,237.93,1607199999.0
2007-04-23 05:30:00,237.93,237.96,237.68,237.73,3012799985.0
2007-04-23 05:45:00,237.74,237.79,237.4,237.495,5488200004.0
2007-04-23 06:00:00,237.48,237.69,237.475,237.59,2851800001.0
2007-04-23 06:15:00,237.595,237.65,237.535,237.58,2048100001.0
2007-04-23 06:30:00,237.6,237.68,237.52,237.55,1466200000.0
2007-04-23 06:45:00,237.545,237.58,237.325,237.35,2602599998.0
2007-04-23 07:00:00,237.35,237.35,237.13,237.14,3254600003.0
2007-04-23 07:15:00,237.145,237.21,236.93,237.08,2734400003.0
2007-04-23 07:30:00,237.075,237.08,236.8,236.97,3260200001.0
2007-04-23 07:45:00,236.98,237.06,236.875,237.03,2610999999.0
2007-04-23 08:00:00,237.03,237.03,236.8,236.9,2356200000.0
2007-04-23 08:15:00,236.895,236.98,236.8,236.87,3385499987.0
2007-04-23 08:30:00,236.865,236.93,236.56,236.59,5537099992.0
2007-04-23 08:45:00,236.59,236.62,236.31,236.52,5564500013.0
2007-04-23 09:00:00,236.51,236.58,236.45,236.57,5184000006.0
2007-04-23 09:15:00,236.58,236.84,236.47,236.8,4051799997.0
2007-04-23 09:30:00,236.8,236.96,236.8,236.89,2918800000.0
2007-04-23 09:45:00,236.89,236.91,236.66,236.69,4594500005.0
2007-04-23 10:00:00,236.69,236.715,236.54,236.57,7292699983.0
2007-04-23 10:15:00,236.57,236.68,236.45,236.65,7106600011.0
2007-04-23 10:30:00,236.65,236.82,236.57,236.7,4941800002.0
2007-04-23 10:45:00,236.7,236.84,236.6,236.79,5489834795.0
2007-04-23 11:00:00,236.79,236.8,236.69,236.745,3889312505.0
2007-04-23 11:15:00,236.745,236.825,236.72,236.75,5030799998.0
2007-04-23 11:30:00,236.75,236.93,236.68,236.795,4587662502.0
2007-04-23 11:45:00,236.78,236.87,236.76,236.8,4560200005.0
2007-04-23 12:00:00,236.81,236.9,236.74,236.825,4854199999.0
2007-04-23 12:15:00,236.825,237.025,236.82,236.995,3357300004.0
2007-04-23 12:30:00,237.0,237.34,236.96,237.3,3863837500.0
2007-04-23 12:45:00,237.31,237.31,237.15,237.18,3266199992.0
2007-04-23 13:00:00,237.18,237.545,237.09,237.48,4270887496.0
2007-04-23 13:15:00,237.51,237.58,237.44,237.475,3634100001.0
2007-04-23 13:30:00,237.47,237.54,237.39,237.525,4366600009.0
2007-04-23 13:45:00,237.525,237.545,237.18,237.305,4571399999.0
2007-04-23 14:00:00,237.305,237.37,237.25,237.3,2576200007.0
2007-04-23 14:15:00,237.31,237.4,237.28,237.365,6876899976.0
2007-04-23 14:30:00,237.365,237.4,237.25,237.38,6239299991.0
2007-04-23 14:45:00,237.38,237.455,237.32,237.33,8421499961.0
2007-04-23 15:00:00,237.33,237.68,237.31,237.62,3844637507.0
2007-04-23 15:15:00,237.62,237.68,237.58,237.63,6081300009.0
2007-04-23 15:30:00,237.65,237.9,237.52,237.87,7430725006.0
2007-04-23 15:45:00,237.87,238.06,237.73,237.775,5964712495.0
2007-04-23 16:00:00,237.765,237.81,237.56,237.64,5239899996.0
2007-04-23 16:15:00,237.64,237.81,237.63,237.65,3414799999.0
2007-04-23 16:30:00,237.65,237.68,237.57,237.6,3681199998.0
2007-04-23 16:45:00,237.6,237.6,237.44,237.44,6301400007.0
2007-04-23 17:00:00,237.45,237.58,237.41,237.47,7056099975.0
2007-04-23 17:15:00,237.47,237.52,237.44,237.5,3863399994.0
2007-04-23 17:30:00,237.5,237.58,237.33,237.42,6548600003.0
2007-04-23 17:45:00,237.42,237.46,237.1,237.12,4964499992.0
2007-04-23 18:00:00,237.12,237.18,237.02,237.07,4462699999.0
2007-04-23 18:15:00,237.07,237.28,237.05,237.26,3714000006.0
2007-04-23 18:30:00,237.26,237.37,237.22,237.29,5752599991.0
2007-04-23 18:45:00,237.31,237.345,237.27,237.3,3633800002.0
2007-04-23 19:00:00,237.3,237.42,237.3,237.37,2645800005.0
2007-04-23 19:15:00,237.33,237.38,237.25,237.26,1065599998.0
2007-04-23 19:30:00,237.26,237.27,237.193,237.26,1243500001.0
2007-04-23 19:45:00,237.26,237.29,237.15,237.18,1125500004.0
2007-04-23 20:00:00,237.18,237.36,237.16,237.31,1943600002.0
2007-04-23 20:15:00,237.31,237.32,237.19,237.23,1717100003.0
2007-04-23 20:30:00,237.25,237.41,237.25,237.37,1508799999.0
2007-04-23 20:45:00,237.37,237.37,237.288,237.31,1842600001.0
2007-04-23 21:00:00,237.32,237.34,237.235,237.31,1848200001.0
2007-04-23 21:15:00,237.32,237.33,237.27,237.31,517500003.0
2007-04-23 21:30:00,237.31,237.32,237.24,237.26,412800000.0
2007-04-23 21:45:00,237.26,237.38,237.24,237.32,1087100000.0
2007-04-23 22:00:00,237.31,237.375,237.294,237.31,1045500000.0
2007-04-23 22:15:00,237.295,237.3,237.234,237.28,729600000.0
2007-04-23 22:30:00,237.28,237.31,237.22,237.27,1292100001.0
2007-04-23 22:45:00,237.27,237.4,237.245,237.4,931900000.0
2007-04-23 23:00:00,237.39,237.41,236.92,237.015,1059699999.0
2007-04-23 23:15:00,237.03,237.155,237.0,237.145,1486200000.0
2007-04-23 23:30:00,237.145,237.37,236.96,237.21,1639300004.0
2007-04-23 23:45:00,237.24,237.29,237.14,237.175,1121600000.0
2007-04-24 00:00:00,237.185,237.195,237.13,237.14,338100000.0
2007-04-24 00:15:00,237.079,237.23,237.079,237.164,1634799998.0
2007-04-24 00:30:00,237.19,237.33,237.19,237.33,727000000.0
2007-04-24 00:45:00,237.33,237.345,237.13,237.14,1187500002.0
2007-04-24 01:00:00,237.14,237.34,237.14,237.26,1490299998.0
2007-04-24 01:15:00,237.24,237.26,237.13,237.23,1872199997.0
2007-04-24 01:30:00,237.23,237.23,237.11,237.11,1065900000.0
2007-04-24 01:45:00,237.1,237.1,236.84,237.03,3395800001.0
2007-04-24 02:00:00,237.02,237.16,236.94,236.97,2616200000.0
2007-04-24 02:15:00,236.95,237.01,236.88,236.92,1608900000.0
2007-04-24 02:30:00,236.92,236.93,236.82,236.83,2547900001.0
2007-04-24 02:45:00,236.83,236.9,236.71,236.8,3720900008.0
2007-04-24 03:00:00,236.79,236.84,236.64,236.65,3549700012.0
2007-04-24 03:15:00,236.66,236.78,236.61,236.65,4121800000.0
2007-04-24 03:30:00,236.65,236.69,236.5,236.65,4567399998.0
2007-04-24 03:45:00,236.65,236.66,236.405,236.415,4500599991.0
2007-04-24 04:00:00,236.41,236.45,236.2,236.37,4857199999.0
2007-04-24 04:15:00,236.37,236.42,236.05,236.13,6038599997.0
2007-04-24 04:30:00,236.13,236.19,235.97,235.99,5426700018.0
2007-04-24 04:45:00,235.99,236.29,235.99,236.285,2987599997.0
2007-04-24 05:00:00,236.29,236.47,236.22,236.45,2797900000.0
2007-04-24 05:15:00,236.46,236.6,236.43,236.6,2621599999.0
2007-04-24 05:30:00,236.6,236.62,236.5,236.51,1511800006.0
2007-04-24 05:45:00,236.51,236.68,236.49,236.63,2732399999.0
2007-04-24 06:00:00,236.635,236.74,236.58,236.69,1736100000.0
2007-04-24 06:15:00,236.69,236.75,236.61,236.75,2008500008.0
2007-04-24 06:30:00,236.77,236.99,236.73,236.985,3332100001.0
2007-04-24 06:45:00,236.99,236.99,236.78,236.78,1823000000.0
2007-04-24 07:00:00,236.79,236.8,236.65,236.68,2792800002.0
2007-04-24 07:15:00,236.68,236.71,236.55,236.56,1758099997.0
2007-04-24 07:30:00,236.56,236.75,236.55,236.71,3101399998.0
2007-04-24 07:45:00,236.71,236.74,236.53,236.62,4054699996.0
2007-04-24 08:00:00,236.63,236.69,236.56,236.65,5082299998.0
2007-04-24 08:15:00,236.65,236.67,236.37,236.46,6101100005.0
2007-04-24 08:30:00,236.45,236.675,236.39,236.55,5963700002.0
2007-04-24 08:45:00,236.55,236.71,236.51,236.585,4975800007.0
2007-04-24 09:00:00,236.6,236.65,236.42,236.51,5597299992.0
2007-04-24 09:15:00,236.52,236.6,236.48,236.51,3801400000.0
2007-04-24 09:30:00,236.51,236.84,236.51,236.81,4801599998.0
2007-04-24 09:45:00,236.81,236.94,236.705,236.92,3834899995.0
2007-04-24 10:00:00,236.92,236.93,236.63,236.65,3921100001.0
2007-04-24 10:15:00,236.65,236.68,236.52,236.65,4186800000.0
2007-04-24 10:30:00,236.65,236.74,236.63,236.67,3192400003.0
2007-04-24 10:45:00,236.68,236.83,236.64,236.825,3457699996.0
2007-04-24 11:00:00,236.825,236.94,236.8,236.875,7500500006.0
2007-04-24 11:15:00,236.89,237.01,236.83,236.88,3070599995.0
2007-04-24 11:30:00,236.88,236.99,236.86,236.99,2468600003.0
2007-04-24 11:45:00,236.99,237.43,236.99,237.43,5544899999.0
2007-04-24 12:00:00,237.43,237.78,237.42,237.73,5397170414.0
2007-04-24 12:15:00,237.75,237.87,237.615,237.62,5313537500.0
2007-04-24 12:30:00,237.62,237.89,237.54,237.81,6146287509.0
2007-04-24 12:45:00,237.81,238.01,237.72,237.72,4212612496.0
2007-04-24 13:00:00,237.71,237.77,237.61,237.68,3839200002.0
2007-04-24 13:15:00,237.68,237.8,237.61,237.75,2526100002.0
2007-04-24 13:30:00,237.76,237.78,237.49,237.69,4285900005.0
2007-04-24 13:45:00,237.68,237.78,237.65,237.66,3590700003.0
2007-04-24 14:00:00,237.655,237.69,237.465,237.59,4216900001.0
2007-04-24 14:15:00,237.59,237.67,237.55,237.66,2708993702.0
2007-04-24 14:30:00,237.66,237.69,237.545,237.56,2992866253.0
2007-04-24 14:45:00,237.56,237.62,237.48,237.51,4951200004.0
2007-04-24 15:00:00,237.51,237.545,237.22,237.35,7910599998.0
2007-04-24 15:15:00,237.35,237.505,237.32,237.45,8679399994.0
2007-04-24 15:30:00,237.45,237.46,237.29,237.36,5066299989.0
2007-04-24 15:45:00,237.35,237.515,237.32,237.41,6732899975.0
2007-04-24 16:00:00,237.42,237.54,237.16,237.43,10796100010.0
2007-04-24 16:15:00,237.44,237.46,237.14,237.27,10782799978.0
2007-04-24 16:30:00,237.28,237.29,237.15,237.28,11722599985.0
2007-04-24 16:45:00,237.28,237.31,237.045,237.09,8185399982.0
2007-04-24 17:00:00,237.09,237.26,237.09,237.185,8441600008.0
2007-04-24 17:15:00,237.185,237.42,237.15,237.38,10729900021.0
2007-04-24 17:30:00,237.385,237.43,237.325,237.37,5006099996.0
2007-04-24 17:45:00,237.38,237.44,237.29,237.35,8043100037.0
2007-04-24 18:00:00,237.35,237.36,237.21,237.35,9330499983.0
2007-04-24 18:15:00,237.37,237.37,237.19,237.32,3457000008.0
2007-04-24 18:30:00,237.32,237.32,237.2,237.24,2382400003.0
2007-04-24 18:45:00,237.26,237.34,237.22,237.32,2727200001.0
2007-04-24 19:00:00,237.32,237.33,237.27,237.3,1870600002.0
2007-04-24 19:15:00,237.3,237.31,237.25,237.29,2214200002.0
2007-04-24 19:30:00,237.31,237.37,237.28,237.29,1794299999.0
2007-04-24 19:45:00,237.29,237.33,237.25,237.25,1999900003.0
2007-04-24 20:00:00,237.25,237.31,237.17,237.18,3230600004.0
2007-04-24 20:15:00,237.18,237.27,237.1,237.17,3971999999.0
2007-04-24 20:30:00,237.17,237.28,237.17,237.22,2269599991.0
2007-04-24 20:45:00,237.21,237.34,237.2,237.32,1378299998.0
2007-04-24 21:00:00,237.32,237.37,237.29,237.33,1133100001.0
2007-04-24 21:15:00,237.33,237.35,237.2,237.24,898300000.0
2007-04-24 21:30:00,237.24,237.25,237.17,237.22,1464900001.0
2007-04-24 21:45:00,237.22,237.37,237.21,237.37,2281900000.0
2007-04-24 22:00:00,237.37,237.4,237.28,237.35,2469900001.0
2007-04-24 22:15:00,237.35,237.455,237.34,237.455,1162200000.0
2007-04-24 22:30:00,237.45,237.52,237.35,237.36,1837600000.0
2007-04-24 22:45:00,237.36,237.43,237.332,237.37,1511300000.0
2007-04-24 23:00:00,237.37,237.47,237.345,237.365,982000000.0
2007-04-24 23:15:00,237.38,237.405,237.2,237.25,963100000.0
2007-04-24 23:30:00,237.26,237.26,237.12,237.12,907700000.0
2007-04-24 23:45:00,237.1,237.32,237.1,237.295,1835499997.0
2007-04-25 00:00:00,237.295,237.31,237.215,237.28,779399999.0
2007-04-25 00:15:00,237.275,237.33,237.206,237.23,1453200000.0
2007-04-25 00:30:00,237.24,237.29,237.222,237.237,873799996.0
2007-04-25 00:45:00,237.245,237.34,237.165,237.215,1068299999.0
2007-04-25 01:00:00,237.22,237.4,237.22,237.38,1519999999.0
2007-04-25 01:15:00,237.38,237.39,237.18,237.25,2020700000.0
2007-04-25 01:30:00,237.235,237.42,237.206,237.42,1559500002.0
2007-04-25 01:45:00,237.4,237.47,237.39,237.46,1678499999.0
2007-04-25 02:00:00,237.46,237.46,237.28,237.29,2230599998.0
2007-04-25 02:15:00,237.29,237.3,237.17,237.21,1705100000.0
2007-04-25 02:30:00,237.21,237.24,237.07,237.11,2681899995.0
2007-04-25 02:45:00,237.11,237.19,237.01,237.15,2642100000.0
2007-04-25 03:00:00,237.14,237.16,236.92,236.95,3405240002.0
2007-04-25 03:15:00,236.95,237.15,236.89,237.11,4169000008.0
2007-04-25 03:30:00,237.115,237.16,236.93,237.01,3439599999.0
2007-04-25 03:45:00,237.03,237.13,236.98,237.04,1731599999.0
2007-04-25 04:00:00,237.04,237.12,236.98,237.1,1062400000.0
2007-04-25 04:15:00,237.1,237.18,237.03,237.05,2055299995.0
2007-04-25 04:30:00,237.06,237.14,237.04,237.12,1484899995.0
2007-04-25 04:45:00,237.1,237.14,237.06,237.08,1240200001.0
2007-04-25 05:00:00,237.09,237.17,237.08,237.15,1222000000.0
2007-04-25 05:15:00,237.16,237.33,237.14,237.3,1699800000.0
2007-04-25 05:30:00,237.3,237.32,237.21,237.22,1222499998.0
2007-04-25 05:45:00,237.22,237.29,237.22,237.285,1034000002.0
2007-04-25 06:00:00,237.28,237.32,237.23,237.26,962600000.0
2007-04-25 06:15:00,237.26,237.3,237.21,237.29,1477100001.0
2007-04-25 06:30:00,237.29,237.29,237.205,237.22,767800000.0
2007-04-25 06:45:00,237.155,237.29,237.155,237.2,1607899998.0
2007-04-25 07:00:00,237.2,237.2,237.017,237.19,2477100000.0
2007-04-25 07:15:00,237.19,237.24,237.18,237.2,1360800000.0
2007-04-25 07:30:00,237.2,237.24,237.16,237.2,1303400001.0
2007-04-25 07:45:00,237.2,237.21,237.055,237.165,2144200000.0
2007-04-25 08:00:00,237.19,237.34,237.1,237.24,7116800001.0
2007-04-25 08:15:00,237.235,237.36,237.09,237.36,8223500001.0
2007-04-25 08:30:00,237.365,237.41,237.21,237.33,6945999995.0
2007-04-25 08:45:00,237.33,237.465,237.26,237.45,4913899996.0
2007-04-25 09:00:00,237.445,237.465,237.32,237.35,3511700004.0
2007-04-25 09:15:00,237.35,237.46,237.12,237.41,4574100002.0
2007-04-25 09:30:00,237.41,237.41,237.24,237.27,4993799997.0
2007-04-25 09:45:00,237.29,237.51,237.275,237.38,5519199995.0
2007-04-25 10:00:00,237.38,237.57,237.38,237.5,5251599991.0
2007-04-25 10:15:00,237.5,237.52,237.37,237.38,4884899990.0
2007-04-25 10:30:00,237.37,237.6,237.36,237.47,7467499974.0
2007-04-25 10:45:00,237.47,237.63,237.44,237.6,4817199998.0
2007-04-25 11:00:00,237.6,237.65,237.55,237.63,3304600002.0
2007-04-25 11:15:00,237.63,237.775,237.58,237.63,5185600003.0
2007-04-25 11:30:00,237.62,237.76,237.58,237.72,5933500001.0
2007-04-25 11:45:00,237.74,237.99,237.74,237.795,6051799999.0
2007-04-25 12:00:00,237.785,237.9,237.625,237.68,5285699988.0
2007-04-25 12:15:00,237.68,237.78,237.61,237.61,4667799996.0
2007-04-25 12:30:00,237.62,237.71,237.61,237.67,5640800002.0
2007-04-25 12:45:00,237.67,237.78,237.585,237.75,5683599986.0
2007-04-25 13:00:00,237.75,237.76,237.55,237.61,3700300006.0
2007-04-25 13:15:00,237.61,237.68,237.6,237.66,2115900000.0
2007-04-25 13:30:00,237.66,237.75,237.63,237.655,3838499994.0
2007-04-25 13:45:00,237.66,237.72,237.59,237.71,2640099993.0
2007-04-25 14:00:00,237.71,237.84,237.66,237.8,3115238536.0
2007-04-25 14:15:00,237.8,237.86,237.67,237.76,5681599995.0
2007-04-25 14:30:00,237.74,237.96,237.7,237.78,10234399992.0
2007-04-25 14:45:00,237.78,237.85,237.64,237.65,5937700004.0
2007-04-25 15:00:00,237.64,237.7,237.57,237.67,4800600000.0
2007-04-25 15:15:00,237.67,237.76,237.65,237.73,5460637481.0
2007-04-25 15:30:00,237.73,237.8,237.675,237.7,5167900001.0
2007-04-25 15:45:00,237.7,237.76,237.6,237.67,6947699997.0
2007-04-25 16:00:00,237.68,237.71,237.32,237.375,12455099993.0
2007-04-25 16:15:00,237.375,237.655,237.315,237.64,8518899994.0
2007-04-25 16:30:00,237.64,237.71,237.55,237.59,7512199999.0
2007-04-25 16:45:00,237.59,237.67,237.57,237.6,8107699981.0
2007-04-25 17:00:00,237.605,237.65,237.57,237.64,6254399964.0
2007-04-25 17:15:00,237.645,237.65,237.45,237.52,6138299993.0
2007-04-25 17:30:00,237.52,237.63,237.52,237.59,6038000019.0
2007-04-25 17:45:00,237.6,237.74,237.57,237.73,5447600001.0
2007-04-25 18:00:00,237.73,237.73,237.62,237.66,2615799995.0
2007-04-25 18:15:00,237.67,237.69,237.61,237.65,2401199997.0
2007-04-25 18:30:00,237.65,237.78,237.58,237.75,3415400000.0
2007-04-25 18:45:00,237.75,237.81,237.63,237.64,3537999998.0
2007-04-25 19:00:00,237.64,237.75,237.625,237.72,2325700007.0
2007-04-25 19:15:00,237.72,237.83,237.69,237.695,3046200003.0
2007-04-25 19:30:00,237.69,237.81,237.68,237.74,2918599999.0
2007-04-25 19:45:00,237.72,237.76,237.68,237.68,1422900001.0
2007-04-25 20:00:00,237.69,237.75,237.67,237.71,2829499999.0
2007-04-25 20:15:00,237.71,237.72,237.62,237.63,1804199999.0
2007-04-25 20:30:00,237.63,237.7,237.6,237.63,2363500003.0
2007-04-25 20:45:00,237.63,237.68,237.6,237.63,2638400004.0
2007-04-25 21:00:00,237.62,237.71,237.57,237.67,1820400002.0
2007-04-25 21:15:00,237.68,237.71,237.63,237.665,1531800001.0
2007-04-25 21:30:00,237.665,237.71,237.628,237.66,988699999.0
2007-04-25 21:45:00,237.65,237.66,237.544,237.58,682199999.0
2007-04-25 22:00:00,237.58,237.61,237.565,237.6,1234100000.0
2007-04-25 22:15:00,237.61,237.64,237.532,237.63,687900005.0
2007-04-25 22:30:00,237.64,237.65,237.593,237.6,474100000.0
2007-04-25 22:45:00,237.62,237.68,237.58,237.63,904499999.0
2007-04-25 23:00:00,237.62,237.63,237.425,237.445,956200000.0
2007-04-25 23:15:00,237.445,237.585,237.335,237.52,1946200002.0
2007-04-25 23:30:00,237.53,237.69,237.41,237.56,1933800000.0
2007-04-25 23:45:00,237.56,237.56,237.4,237.455,2547000002.0
2007-04-26 00:00:00,237.47,237.59,237.435,237.435,1554900002.0
2007-04-26 00:15:00,237.435,237.55,237.43,237.54,929400000.0
2007-04-26 00:30:00,237.54,237.59,237.43,237.47,884200000.0
2007-04-26 00:45:00,237.47,237.59,237.47,237.58,793700000.0
2007-04-26 01:00:00,237.58,237.6,237.36,237.38,1520800000.0
2007-04-26 01:15:00,237.39,237.48,237.25,237.445,2444399999.0
2007-04-26 01:30:00,237.43,237.51,237.36,237.4,1814899999.0
2007-04-26 01:45:00,237.395,237.54,237.38,237.52,1847400001.0
2007-04-26 02:00:00,237.52,237.62,237.48,237.57,1793100000.0
2007-04-26 02:15:00,237.575,237.64,237.52,237.535,1645000002.0
2007-04-26 02:30:00,237.535,237.56,237.415,237.48,2091600003.0
2007-04-26 02:45:00,237.5,237.52,237.42,237.485,1719500002.0
2007-04-26 03:00:00,237.48,237.6,237.37,237.44,3157900001.0
2007-04-26 03:15:00,237.44,237.48,237.41,237.46,2537199994.0
2007-04-26 03:30:00,237.445,237.45,237.345,237.4,2373000012.0
2007-04-26 03:45:00,237.4,237.5,237.366,237.5,1278700000.0
2007-04-26 04:00:00,237.5,237.67,237.44,237.66,2493900004.0
2007-04-26 04:15:00,237.65,237.65,237.56,237.56,1347999997.0
2007-04-26 04:30:00,237.565,237.59,237.455,237.49,1986000001.0
2007-04-26 04:45:00,237.49,237.54,237.49,237.51,1015500002.0
2007-04-26 05:00:00,237.51,237.64,237.49,237.63,1439500000.0
2007-04-26 05:15:00,237.63,237.67,237.535,237.62,1293500000.0
2007-04-26 05:30:00,237.62,237.66,237.56,237.62,1878799999.0
2007-04-26 05:45:00,237.64,237.65,237.585,237.61,907899999.0
2007-04-26 06:00:00,237.61,237.66,237.6,237.66,879000000.0
2007-04-26 06:15:00,237.66,237.76,237.62,237.73,1756000001.0
2007-04-26 06:30:00,237.74,237.79,237.71,237.76,965200000.0
2007-04-26 06:45:00,237.77,237.79,237.66,237.77,1405400008.0
2007-04-26 07:00:00,237.79,237.87,237.7,237.84,1572600006.0
2007-04-26 07:15:00,237.84,237.91,237.82,237.87,1675399999.0
2007-04-26 07:30:00,237.87,238.03,237.79,237.8,1540900001.0
2007-04-26 07:45:00,237.81,238.11,237.8,237.955,3128600006.0
2007-04-26 08:00:00,237.97,238.27,237.93,238.09,6628400021.0
2007-04-26 08:15:00,238.08,238.31,238.06,238.25,6294600000.0
2007-04-26 08:30:00,238.26,238.47,238.155,238.22,5692699999.0
2007-04-26 08:45:00,238.22,238.37,238.14,238.35,4616500003.0
2007-04-26 09:00:00,238.35,238.37,238.135,238.155,5284399995.0
2007-04-26 09:15:00,238.15,238.29,238.14,238.22,3206599996.0
2007-04-26 09:30:00,238.21,238.43,238.21,238.25,6583000007.0
2007-04-26 09:45:00,238.26,238.5,238.16,238.31,6255900010.0
2007-04-26 10:00:00,238.3,238.4,238.27,238.37,5274300002.0
2007-04-26 10:15:00,238.37,238.4,238.21,238.29,5356100015.0
2007-04-26 10:30:00,238.29,238.41,238.24,238.28,6212399986.0
2007-04-26 10:45:00,238.28,238.42,238.18,238.41,5502700005.0
2007-04-26 11:00:00,238.41,238.72,238.38,238.49,8320849994.0
2007-04-26 11:15:00,238.5,238.745,238.43,238.51,10183899991.0
2007-04-26 11:30:00,238.5,238.51,238.28,238.33,9104100002.0
2007-04-26 11:45:00,238.33,238.435,238.17,238.235,6182499993.0
2007-04-26 12:00:00,238.235,238.235,237.94,238.145,9075299997.0
2007-04-26 12:15:00,238.145,238.245,238.08,238.19,5684400007.0
2007-04-26 12:30:00,238.19,238.32,238.11,238.24,4338200015.0
2007-04-26 12:45:00,238.24,238.34,238.19,238.2,4057600003.0
2007-04-26 13:00:00,238.2,238.345,238.16,238.295,4683500003.0
2007-04-26 13:15:00,238.3,238.38,238.085,238.15,5560000014.0
2007-04-26 13:30:00,238.15,238.16,237.78,237.85,9352900010.0
2007-04-26 13:45:00,237.86,237.94,237.715,237.9,9144700005.0
2007-04-26 14:00:00,237.9,237.91,237.77,237.84,7213800011.0
2007-04-26 14:15:00,237.84,238.04,237.8,237.98,7386899998.0
2007-04-26 14:30:00,237.98,238.105,237.94,237.985,8872800000.0
2007-04-26 14:45:00,237.99,238.06,237.93,237.94,5159499996.0
2007-04-26 15:00:00,237.95,237.98,237.65,237.76,8837499991.0
2007-04-26 15:15:00,237.76,237.9,237.7,237.79,7628100009.0
2007-04-26 15:30:00,237.79,237.835,237.65,237.71,6346399992.0
2007-04-26 15:45:00,237.71,237.76,237.5,237.615,7023000001.0
2007-04-26 16:00:00,237.615,237.62,237.38,237.385,8726199987.0
2007-04-26 16:15:00,237.39,237.58,237.36,237.53,9499899982.0
2007-04-26 16:30:00,237.53,237.58,237.46,237.49,6682199992.0
2007-04-26 16:45:00,237.49,237.8,237.49,237.78,6677100001.0
2007-04-26 17:00:00,237.78,237.85,237.62,237.8,7799699971.0
2007-04-26 17:15:00,237.8,237.92,237.71,237.84,7601600009.0
2007-04-26 17:30:00,237.84,238.03,237.77,237.98,7812200002.0
2007-04-26 17:45:00,237.98,238.07,237.76,237.82,8189900002.0
2007-04-26 18:00:00,237.81,237.87,237.74,237.81,4348400002.0
2007-04-26 18:15:00,237.81,237.89,237.76,237.81,2927899992.0
2007-04-26 18:30:00,237.81,237.845,237.75,237.76,2990000001.0
2007-04-26 18:45:00,237.76,237.84,237.73,237.84,2095900002.0
2007-04-26 19:00:00,237.83,237.92,237.82,237.9,2062400003.0
2007-04-26 19:15:00,237.9,238.25,237.89,238.08,4156600006.0
2007-04-26 19:30:00,238.08,238.2,238.07,238.15,3574800005.0
2007-04-26 19:45:00,238.16,238.16,238.03,238.09,1882900000.0
2007-04-26 20:00:00,238.09,238.225,238.08,238.175,1779300000.0
2007-04-26 20:15:00,238.175,238.23,238.095,238.225,2162999997.0
2007-04-26 20:30:00,238.225,238.24,238.08,238.14,2652199997.0
2007-04-26 20:45:00,238.15,238.26,238.12,238.18,1965500001.0
2007-04-26 21:00:00,238.16,238.18,237.98,238.04,1596700000.0
2007-04-26 21:15:00,238.03,238.11,238.03,238.095,1686500004.0
2007-04-26 21:30:00,238.095,238.12,238.065,238.12,744399999.0
2007-04-26 21:45:00,238.13,238.2,238.095,238.16,1459599998.0
2007-04-26 22:00:00,238.16,238.16,238.035,238.06,907200001.0
2007-04-26 22:15:00,238.06,238.14,238.02,238.105,1278699999.0
2007-04-26 22:30:00,238.125,238.16,238.07,238.115,870599999.0
2007-04-26 22:45:00,238.115,238.18,238.018,238.07,722200000.0
2007-04-26 23:00:00,238.07,238.07,237.921,237.98,328000000.0
2007-04-26 23:15:00,237.97,238.18,237.92,238.0,385700000.0
2007-04-26 23:30:00,238.01,238.02,237.9,237.96,961299999.0
2007-04-26 23:45:00,237.98,237.99,237.83,237.92,918599999.0
2007-04-27 00:00:00,237.92,237.96,237.8,237.86,590600000.0
2007-04-27 00:15:00,237.86,237.89,237.801,237.86,941400001.0
2007-04-27 00:30:00,237.85,238.015,237.85,237.965,659300000.0
2007-04-27 00:45:00,237.975,238.015,237.87,237.905,739600000.0
2007-04-27 01:00:00,237.905,237.985,237.78,237.84,1563500000.0
2007-04-27 01:15:00,237.84,237.95,237.801,237.85,1596500000.0
2007-04-27 01:30:00,237.82,238.205,237.81,237.96,3037699999.0
2007-04-27 01:45:00,237.98,238.17,237.69,237.955,4279799998.0
2007-04-27 02:00:00,237.96,238.125,237.91,238.03,3548899991.0
2007-04-27 02:15:00,238.02,238.07,237.89,238.06,2826699996.0
2007-04-27 02:30:00,238.07,238.085,237.98,238.05,3430499996.0
2007-04-27 02:45:00,238.05,238.34,238.05,238.22,4011099999.0
2007-04-27 03:00:00,238.21,238.27,238.17,238.23,2662899998.0
2007-04-27 03:15:00,238.24,238.27,238.2,238.22,2356300007.0
2007-04-27 03:30:00,238.22,238.25,238.14,238.16,2350100004.0
2007-04-27 03:45:00,238.19,238.205,238.02,238.12,5226200007.0
2007-04-27 04:00:00,238.11,238.25,238.09,238.23,2064099999.0
2007-04-27 04:15:00,238.23,238.26,238.14,238.16,1902299995.0
2007-04-27 04:30:00,238.15,238.23,238.11,238.19,2067100003.0
2007-04-27 04:45:00,238.2,238.2,238.035,238.09,1584499998.0
2007-04-27 05:00:00,238.09,238.18,238.01,238.15,1508700000.0
2007-04-27 05:15:00,238.15,238.21,238.13,238.19,554200000.0
2007-04-27 05:30:00,238.19,238.19,238.087,238.14,1035500000.0
2007-04-27 05:45:00,238.14,238.18,238.07,238.18,1118900000.0
2007-04-27 06:00:00,238.17,238.24,238.16,238.16,648300001.0
2007-04-27 06:15:00,238.16,238.17,238.09,238.1,1700000002.0
2007-04-27 06:30:00,238.095,238.13,238.01,238.03,927200000.0
2007-04-27 06:45:00,238.03,238.05,237.81,237.86,4173700011.0
2007-04-27 07:00:00,237.87,237.94,237.705,237.79,4674499991.0
2007-04-27 07:15:00,237.78,237.86,237.71,237.805,2808000007.0
2007-04-27 07:30:00,237.81,238.05,237.77,238.01,2853800003.0
2007-04-27 07:45:00,238.01,238.01,237.885,237.92,2273900001.0
2007-04-27 08:00:00,237.92,237.93,237.64,237.67,5023000011.0
2007-04-27 08:15:00,237.67,237.91,237.61,237.79,6419400000.0
2007-04-27 08:30:00,237.8,237.96,237.765,237.85,4340299995.0
2007-04-27 08:45:00,237.85,237.87,237.51,237.57,6722099996.0
2007-04-27 09:00:00,237.57,237.7,237.52,237.64,5053000003.0
2007-04-27 09:15:00,237.64,237.68,237.36,237.38,5709900002.0
2007-04-27 09:30:00,237.38,237.54,237.33,237.43,6944100007.0
2007-04-27 09:45:00,237.43,237.67,237.32,237.65,8508499992.0
2007-04-27 10:00:00,237.67,238.0,237.58,238.0,8396299970.0
2007-04-27 10:15:00,237.99,238.11,237.86,238.07,7095099995.0
2007-04-27 10:30:00,238.09,238.34,238.04,238.3,6245200008.0
2007-04-27 10:45:00,238.3,238.31,238.18,238.24,5415899984.0
2007-04-27 11:00:00,238.25,238.26,238.16,238.23,5193099989.0
2007-04-27 11:15:00,238.24,238.29,238.18,238.27,4053900004.0
2007-04-27 11:30:00,238.26,238.29,238.18,238.18,3982401009.0
2007-04-27 11:45:00,238.18,238.33,238.16,238.28,4717400010.0
2007-04-27 12:00:00,238.34,238.49,238.3,238.37,5591999988.0
2007-04-27 12:15:00,238.37,238.39,238.28,238.37,5075999993.0
2007-04-27 12:30:00,238.36,238.7,238.33,238.58,6479000010.0
2007-04-27 12:45:00,238.58,238.64,238.475,238.54,4876800000.0
2007-04-27 13:00:00,238.54,238.64,238.46,238.6,5718999997.0
2007-04-27 13:15:00,238.6,238.66,238.43,238.47,7885700002.0
2007-04-27 13:30:00,238.46,238.58,238.43,238.54,4890000000.0
2007-04-27 13:45:00,238.54,238.61,238.52,238.56,4209099995.0
2007-04-27 14:00:00,238.56,238.63,238.47,238.55,6704399986.0
2007-04-27 14:15:00,238.55,238.76,238.46,238.72,5718400002.0
2007-04-27 14:30:00,238.7,238.7,238.18,238.46,10657300000.0
2007-04-27 14:45:00,238.46,238.67,238.42,238.44,12003599998.0
2007-04-27 15:00:00,238.44,238.58,238.31,238.58,10023724968.0
2007-04-27 15:15:00,238.58,238.64,238.48,238.54,9026899997.0
2007-04-27 15:30:00,238.54,238.62,238.47,238.53,6768499995.0
2007-04-27 15:45:00,238.53,238.71,238.52,238.7,7192000005.0
2007-04-27 16:00:00,238.68,238.85,238.56,238.77,10266812512.0
2007-04-27 16:15:00,238.78,238.95,238.77,238.92,2977599994.0
2007-04-27 16:30:00,238.94,238.98,238.84,238.865,6385300000.0
2007-04-27 16:45:00,238.875,239.21,238.82,239.14,7931224988.0
2007-04-27 17:00:00,239.14,239.4,239.1,239.21,11960899986.0
2007-04-27 17:15:00,239.21,239.35,238.985,239.095,9029674996.0
2007-04-27 17:30:00,239.095,239.12,238.9,239.0,7917425000.0
2007-04-27 17:45:00,239.0,239.03,238.89,238.98,3754025001.0
2007-04-27 18:00:00,238.98,239.1,238.94,239.055,4396200002.0
2007-04-27 18:15:00,239.045,239.17,238.95,238.97,3632000001.0
2007-04-27 18:30:00,238.975,239.12,238.93,238.95,3713399991.0
2007-04-27 18:45:00,238.95,239.0,238.8,238.97,2966800002.0
2007-04-27 19:00:00,238.96,238.97,238.89,238.95,2649899998.0
2007-04-27 19:15:00,238.95,238.96,238.85,238.91,1702600000.0
2007-04-27 19:30:00,238.9,238.93,238.82,238.875,2388099995.0
2007-04-27 19:45:00,238.89,238.94,238.83,238.83,1650299997.0
2007-04-27 20:00:00,238.83,238.91,238.78,238.84,2292199998.0
2007-04-27 20:15:00,238.84,238.9,238.8,238.84,1294100000.0
2007-04-27 20:30:00,238.84,238.91,238.81,238.86,2028100000.0
2007-04-27 20:45:00,238.86,238.93,238.799,238.91,3446299998.0
2007-04-27 21:00:00,238.91,238.92,238.72,238.79,2021999999.0
2007-04-27 21:15:00,238.81,238.84,238.72,238.76,2571499999.0
2007-04-27 21:30:00,238.75,238.79,238.69,238.76,3480500006.0
2007-04-27 21:45:00,238.78,238.81,238.69,238.79,2605200000.0
2007-04-27 22:00:00,238.79,238.84,238.71,238.8,1994000003.0
2007-04-27 22:15:00,238.83,238.89,238.78,238.83,906299998.0
2007-04-27 22:30:00,238.82,238.85,238.72,238.77,1487800001.0
2007-04-27 22:45:00,238.77,238.98,238.77,238.98,2224400001.0
2007-04-29 23:00:00,238.622,238.622,237.751,237.904,3111000002.0
2007-04-29 23:15:00,237.867,237.978,237.756,237.89,3255100004.0
2007-04-29 23:30:00,237.87,238.04,237.76,237.81,3579300000.0
2007-04-29 23:45:00,237.91,237.99,237.76,237.97,1716400003.0
2007-04-30 00:00:00,237.98,238.3,237.98,238.27,3131499995.0
2007-04-30 00:15:00,238.26,238.42,238.13,238.29,1999299998.0
2007-04-30 00:30:00,238.28,238.33,238.18,238.22,1153400000.0
2007-04-30 00:45:00,238.23,238.24,238.07,238.11,2535500000.0
2007-04-30 01:00:00,238.11,238.28,238.11,238.21,2297999995.0
2007-04-30 01:15:00,238.21,238.235,237.9,238.02,2406000000.0
2007-04-30 01:30:00,238.025,238.08,237.9,237.95,2448099998.0
2007-04-30 01:45:00,237.95,238.06,237.865,237.96,3534099994.0
2007-04-30 02:00:00,237.965,238.13,237.96,238.11,1889900006.0
2007-04-30 02:15:00,238.11,238.38,238.1,238.33,1924899999.0
2007-04-30 02:30:00,238.34,238.4,238.3,238.34,878300001.0
2007-04-30 02:45:00,238.36,238.5,238.35,238.4,1481899999.0
2007-04-30 03:00:00,238.41,238.52,238.355,238.4,1593400000.0
2007-04-30 03:15:00,238.4,238.41,238.255,238.32,2086199999.0
2007-04-30 03:30:00,238.276,238.32,238.224,238.3,2293600002.0
2007-04-30 03:45:00,238.29,238.51,238.26,238.46,2103800001.0
2007-04-30 04:00:00,238.455,238.48,238.41,238.48,1453500005.0
2007-04-30 04:15:00,238.48,238.575,238.48,238.54,1826200001.0
2007-04-30 04:30:00,238.54,238.61,238.45,238.57,2965300008.0
2007-04-30 04:45:00,238.57,238.64,238.487,238.615,1661099996.0
2007-04-30 05:00:00,238.61,238.65,238.54,238.55,1154500005.0
2007-04-30 05:15:00,238.55,238.62,238.49,238.58,1133799998.0
2007-04-30 05:30:00,238.58,238.6,238.544,238.585,733300000.0
2007-04-30 05:45:00,238.575,238.64,238.53,238.59,1090300001.0
2007-04-30 06:00:00,238.59,238.61,238.45,238.47,672800001.0
2007-04-30 06:15:00,238.47,238.56,238.449,238.52,491000000.0
2007-04-30 06:30:00,238.52,238.53,238.39,238.4,566100001.0
2007-04-30 06:45:00,238.4,238.46,238.38,238.44,307800000.0
2007-04-30 07:00:00,238.44,238.45,238.36,238.41,1834400001.0
2007-04-30 07:15:00,238.4,238.46,238.25,238.26,1953500002.0
2007-04-30 07:30:00,238.27,238.535,238.252,238.48,1275400000.0
2007-04-30 07:45:00,238.485,238.54,238.44,238.465,1172000001.0
2007-04-30 08:00:00,238.48,238.485,238.23,238.275,2803900004.0
2007-04-30 08:15:00,238.275,238.275,237.98,238.01,4018400000.0
2007-04-30 08:30:00,238.01,238.295,237.93,238.28,5587699993.0
2007-04-30 08:45:00,238.27,238.585,238.25,238.32,6732299993.0
2007-04-30 09:00:00,238.32,238.47,238.27,238.34,3338300000.0
2007-04-30 09:15:00,238.34,238.36,238.1,238.18,6466500002.0
2007-04-30 09:30:00,238.175,238.4,238.175,238.27,3680900006.0
2007-04-30 09:45:00,238.27,238.41,238.25,238.33,3569300003.0
2007-04-30 10:00:00,238.33,238.5,238.24,238.31,4429300001.0
2007-04-30 10:15:00,238.315,238.35,237.99,238.16,6430799995.0
2007-04-30 10:30:00,238.16,238.2,238.08,238.12,5301900002.0
2007-04-30 10:45:00,238.12,238.21,238.03,238.13,6237500030.0
2007-04-30 11:00:00,238.13,238.205,238.07,238.12,5489900003.0
2007-04-30 11:15:00,238.12,238.29,238.06,238.14,6051099988.0
2007-04-30 11:30:00,238.14,238.36,238.14,238.34,4281100004.0
2007-04-30 11:45:00,238.34,238.4,238.235,238.39,2849000004.0
2007-04-30 12:00:00,238.39,238.49,238.3,238.425,4418500008.0
2007-04-30 12:15:00,238.435,238.53,238.41,238.48,3246100008.0
2007-04-30 12:30:00,238.47,238.54,238.44,238.47,2278499997.0
2007-04-30 12:45:00,238.47,238.58,238.415,238.44,2720100005.0
2007-04-30 13:00:00,238.44,238.49,238.39,238.44,3549299995.0
2007-04-30 13:15:00,238.43,238.46,238.31,238.35,3523099995.0
2007-04-30 13:30:00,238.35,238.53,238.32,238.53,2663600011.0
2007-04-30 13:45:00,238.53,238.68,238.5,238.6,2553000002.0
2007-04-30 14:00:00,238.6,238.62,238.51,238.56,2336100001.0
2007-04-30 14:15:00,238.56,238.6,238.415,238.5,4844400008.0
2007-04-30 14:30:00,238.5,238.605,238.4,238.46,6429399993.0
2007-04-30 14:45:00,238.46,238.67,238.45,238.51,6706200002.0
2007-04-30 15:00:00,238.51,238.6,238.47,238.55,3964399999.0
2007-04-30 15:15:00,238.55,238.62,238.51,238.54,5553300005.0
2007-04-30 15:30:00,238.52,238.63,238.35,238.58,8092900006.0
2007-04-30 15:45:00,238.57,238.61,238.5,238.56,6474600016.0
2007-04-30 16:00:00,238.54,238.62,238.44,238.45,6593200312.0
2007-04-30 16:15:00,238.45,238.47,238.35,238.425,10021399986.0
2007-04-30 16:30:00,238.43,238.63,238.41,238.63,12968599980.0
2007-04-30 16:45:00,238.63,238.99,238.6,238.96,13219100004.0
2007-04-30 17:00:00,238.96,238.97,238.72,238.92,10534926736.0
2007-04-30 17:15:00,238.92,238.99,238.84,238.93,11367355809.0
2007-04-30 17:30:00,238.93,239.0,238.82,238.91,13426899974.0
2007-04-30 17:45:00,238.91,239.01,238.83,238.85,10168299997.0
2007-04-30 18:00:00,238.86,239.02,238.85,238.96,4996000001.0
2007-04-30 18:15:00,238.96,238.97,238.82,238.89,2323445207.0
2007-04-30 18:30:00,238.89,238.91,238.78,238.9,1675500001.0
2007-04-30 18:45:00,238.9,238.95,238.83,238.87,4013899999.0
2007-04-30 19:00:00,238.86,238.94,238.8,238.84,4349799995.0
2007-04-30 19:15:00,238.84,238.98,238.84,238.94,2902599998.0
2007-04-30 19:30:00,238.92,238.99,238.89,238.89,4979100001.0
2007-04-30 19:45:00,238.885,238.9,238.76,238.81,3713999995.0
2007-04-30 20:00:00,238.81,238.95,238.81,238.93,3285475688.0
2007-04-30 20:15:00,238.94,238.99,238.89,238.98,1980500008.0
2007-04-30 20:30:00,238.98,239.01,238.9,238.98,2940200002.0
2007-04-30 20:45:00,238.98,239.05,238.88,238.99,3984700003.0
2007-04-30 21:00:00,238.99,239.04,238.88,238.97,2204199995.0
2007-04-30 21:15:00,238.98,239.02,238.9,238.96,4072800005.0
2007-04-30 21:30:00,238.96,238.98,238.87,238.93,2397499998.0
2007-04-30 21:45:00,238.92,238.97,238.91,238.92,2079900004.0
2007-04-30 22:00:00,238.92,238.92,238.81,238.88,2182599999.0
2007-04-30 22:15:00,238.88,238.99,238.865,238.975,1545899998.0
2007-04-30 22:30:00,238.97,238.99,238.89,238.94,1444900001.0
2007-04-30 22:45:00,238.94,238.97,238.89,238.97,1488299997.0
2007-04-30 23:00:00,238.95,238.96,238.68,238.81,1855600000.0
2007-04-30 23:15:00,238.78,238.85,238.712,238.735,1564600000.0
2007-04-30 23:30:00,238.775,238.785,238.575,238.635,1746000001.0
2007-04-30 23:45:00,238.64,238.81,238.635,238.78,934300000.0
2007-05-01 00:00:00,238.77,238.825,238.616,238.805,2312300002.0
2007-05-01 00:15:00,238.805,238.845,238.75,238.755,1601800000.0
2007-05-01 00:30:00,238.76,238.79,238.68,238.71,895700000.0
2007-05-01 00:45:00,238.71,238.71,238.64,238.69,609600000.0
2007-05-01 01:00:00,238.69,238.78,238.67,238.73,592600000.0
2007-05-01 01:15:00,238.73,238.76,238.705,238.715,575400000.0
2007-05-01 01:30:00,238.73,238.94,238.73,238.82,1681300004.0
2007-05-01 01:45:00,238.815,238.87,238.77,238.85,742500000.0
2007-05-01 02:00:00,238.85,239.03,238.755,238.955,2729300001.0
2007-05-01 02:15:00,238.955,238.97,238.87,238.92,2823699994.0
2007-05-01 02:30:00,238.93,238.95,238.89,238.91,565500000.0
2007-05-01 02:45:00,238.91,238.96,238.835,238.92,1597300002.0
2007-05-01 03:00:00,238.92,238.94,238.735,238.94,2383000000.0
2007-05-01 03:15:00,238.94,239.0,238.88,238.97,1480399998.0
2007-05-01 03:30:00,238.96,239.0,238.92,238.94,2472700001.0
2007-05-01 03:45:00,238.94,239.12,238.94,239.1,2132800002.0
2007-05-01 04:00:00,239.1,239.11,239.0,239.05,967500001.0
2007-05-01 04:15:00,239.06,239.13,239.05,239.1,688900000.0
2007-05-01 04:30:00,239.1,239.15,239.09,239.13,776700000.0
2007-05-01 04:45:00,239.12,239.14,238.981,239.055,1018500000.0
2007-05-01 05:00:00,239.065,239.11,238.99,238.99,653800000.0
2007-05-01 05:15:00,238.99,239.14,238.99,239.059,1271100000.0
2007-05-01 05:30:00,239.06,239.12,238.99,239.08,1199200000.0
2007-05-01 05:45:00,239.08,239.16,239.04,239.05,1361099998.0
2007-05-01 06:00:00,239.05,239.06,238.97,239.02,685599999.0
2007-05-01 06:15:00,239.02,239.04,238.89,238.96,1593100000.0
2007-05-01 06:30:00,238.96,239.1,238.94,239.09,1662799997.0
2007-05-01 06:45:00,239.07,239.07,238.987,239.07,2154399997.0
2007-05-01 07:00:00,239.08,239.08,239.03,239.05,700100001.0
2007-05-01 07:15:00,239.06,239.1,239.04,239.07,1166099999.0
2007-05-01 07:30:00,239.07,239.11,239.05,239.1,799500000.0
2007-05-01 07:45:00,239.1,239.16,239.05,239.14,1459500000.0
2007-05-01 08:00:00,239.145,239.18,238.905,238.99,4013899998.0
2007-05-01 08:15:00,239.0,239.15,238.96,239.11,2862400000.0
2007-05-01 08:30:00,239.11,239.21,239.08,239.16,2855699999.0
2007-05-01 08:45:00,239.16,239.34,239.14,239.29,6578100006.0
2007-05-01 09:00:00,239.29,239.33,239.19,239.27,6001999999.0
2007-05-01 09:15:00,239.27,239.38,239.14,239.25,6853200009.0
2007-05-01 09:30:00,239.22,239.26,238.96,239.24,8934662508.0
2007-05-01 09:45:00,239.24,239.3,239.17,239.25,6122200011.0
2007-05-01 10:00:00,239.25,239.35,239.18,239.22,8665200013.0
2007-05-01 10:15:00,239.22,239.35,239.18,239.2,10121500010.0
2007-05-01 10:30:00,239.21,239.39,239.13,239.365,8109619392.0
2007-05-01 10:45:00,239.34,239.42,239.23,239.26,10350987501.0
2007-05-01 11:00:00,239.25,239.33,239.21,239.3,5796100013.0
2007-05-01 11:15:00,239.3,239.35,239.255,239.255,6091599994.0
2007-05-01 11:30:00,239.26,239.27,239.15,239.26,7762399991.0
2007-05-01 11:45:00,239.27,239.41,239.21,239.36,4918800023.0
2007-05-01 12:00:00,239.37,239.51,239.36,239.49,4332003742.0
2007-05-01 12:15:00,239.48,239.6,239.4,239.42,9133987519.0
2007-05-01 12:30:00,239.42,239.68,239.37,239.475,12638812464.0
2007-05-01 12:45:00,239.475,239.66,239.475,239.51,8366600018.0
2007-05-01 13:00:00,239.51,239.66,239.47,239.56,6133899985.0
2007-05-01 13:15:00,239.55,239.62,239.5,239.62,7564900004.0
2007-05-01 13:30:00,239.63,239.75,239.58,239.7,5970512523.0
2007-05-01 13:45:00,239.7,239.77,239.605,239.7,7806399992.0
2007-05-01 14:00:00,239.7,239.74,239.61,239.63,6005600013.0
2007-05-01 14:15:00,239.63,239.66,239.48,239.6,10619499995.0
2007-05-01 14:30:00,239.61,239.75,239.53,239.55,8730100020.0
2007-05-01 14:45:00,239.53,239.61,239.44,239.46,7222299978.0
2007-05-01 15:00:00,239.47,239.5,239.215,239.245,20976000046.0
2007-05-01 15:15:00,239.24,239.26,238.93,239.12,16618999958.0
2007-05-01 15:30:00,239.12,239.165,239.02,239.07,10631699979.0
2007-05-01 15:45:00,239.08,239.14,238.94,238.94,10300199976.0
2007-05-01 16:00:00,238.93,239.41,238.93,239.11,18707199993.0
2007-05-01 16:15:00,239.12,239.39,239.12,239.2,12777762491.0
2007-05-01 16:30:00,239.2,239.36,239.17,239.24,13171800007.0
2007-05-01 16:45:00,239.25,239.38,239.07,239.38,14645299998.0
2007-05-01 17:00:00,239.38,239.38,239.18,239.28,7086700007.0
2007-05-01 17:15:00,239.27,239.6,239.25,239.49,10820700002.0
2007-05-01 17:30:00,239.49,239.51,239.37,239.46,7648299998.0
2007-05-01 17:45:00,239.46,239.55,239.39,239.4,7891500001.0
2007-05-01 18:00:00,239.4,239.47,239.31,239.38,6383899997.0
2007-05-01 18:15:00,239.39,239.41,239.27,239.36,4094500001.0
2007-05-01 18:30:00,239.38,239.4,239.27,239.3,3688500002.0
2007-05-01 18:45:00,239.29,239.48,239.29,239.4,4441000009.0
2007-05-01 19:00:00,239.4,239.48,239.37,239.38,4326399995.0
2007-05-01 19:15:00,239.38,239.4,239.32,239.34,1840000000.0
2007-05-01 19:30:00,239.33,239.48,239.32,239.41,2996400014.0
2007-05-01 19:45:00,239.41,239.47,239.38,239.46,2447600002.0
2007-05-01 20:00:00,239.47,239.48,239.342,239.38,1596300000.0
2007-05-01 20:15:00,239.39,239.39,239.27,239.37,2740700000.0
2007-05-01 20:30:00,239.37,239.42,239.34,239.36,2083499998.0
2007-05-01 20:45:00,239.36,239.44,239.3,239.34,3115200005.0
2007-05-01 21:00:00,239.35,239.45,239.291,239.43,3560199998.0
2007-05-01 21:15:00,239.43,239.49,239.35,239.38,2561500005.0
2007-05-01 21:30:00,239.39,239.41,239.31,239.34,1258400001.0
2007-05-01 21:45:00,239.34,239.41,239.28,239.4,2067600000.0
2007-05-01 22:00:00,239.4,239.46,239.352,239.46,546800000.0
2007-05-01 22:15:00,239.46,239.54,239.42,239.49,1253199999.0
2007-05-01 22:30:00,239.5,239.54,239.394,239.46,1337600002.0
2007-05-01 22:45:00,239.46,239.53,239.45,239.53,831500000.0
2007-05-01 23:00:00,239.55,239.56,239.28,239.35,723800000.0
2007-05-01 23:15:00,239.35,239.45,239.31,239.31,516700000.0
2007-05-01 23:30:00,239.31,239.36,239.26,239.28,1131200000.0
2007-05-01 23:45:00,239.28,239.373,239.241,239.31,649000000.0
2007-05-02 00:00:00,239.31,239.49,239.265,239.44,1182200000.0
2007-05-02 00:15:00,239.45,239.54,239.45,239.52,1266999999.0
2007-05-02 00:30:00,239.52,239.53,239.41,239.43,1512999996.0
2007-05-02 00:45:00,239.44,239.48,239.33,239.36,1309600000.0
2007-05-02 01:00:00,239.36,239.47,239.29,239.31,3017900001.0
2007-05-02 01:15:00,239.31,239.45,239.31,239.41,1645899998.0
2007-05-02 01:30:00,239.42,239.53,239.38,239.505,1188199999.0
2007-05-02 01:45:00,239.515,239.54,239.345,239.37,2445300000.0
2007-05-02 02:00:00,239.375,239.43,239.31,239.37,3827499997.0
2007-05-02 02:15:00,239.37,239.44,239.37,239.38,1295500000.0
2007-05-02 02:30:00,239.39,239.47,239.2,239.46,4717200002.0
2007-05-02 02:45:00,239.455,239.55,239.425,239.49,3822999995.0
2007-05-02 03:00:00,239.5,239.57,239.38,239.41,4214100002.0
2007-05-02 03:15:00,239.41,239.59,239.4,239.5,5830199992.0
2007-05-02 03:30:00,239.52,239.565,239.445,239.52,5430899996.0
2007-05-02 03:45:00,239.515,239.595,239.48,239.53,3325099994.0
2007-05-02 04:00:00,239.54,239.55,239.32,239.37,6979399982.0
2007-05-02 04:15:00,239.37,239.38,239.22,239.37,5335099978.0
2007-05-02 04:30:00,239.37,239.4,239.32,239.355,2456399998.0
2007-05-02 04:45:00,239.36,239.385,239.297,239.38,2268200002.0
2007-05-02 05:00:00,239.37,239.4,239.27,239.325,1762699998.0
2007-05-02 05:15:00,239.325,239.35,239.23,239.29,4091300001.0
2007-05-02 05:30:00,239.3,239.58,239.21,239.47,6194800002.0
2007-05-02 05:45:00,239.47,239.5,239.415,239.44,5382899998.0
2007-05-02 06:00:00,239.44,239.48,239.38,239.4,2481700006.0
2007-05-02 06:15:00,239.39,239.47,239.3,239.38,3119399999.0
2007-05-02 06:30:00,239.375,239.38,239.28,239.36,3401899999.0
2007-05-02 06:45:00,239.36,239.45,239.32,239.32,3319300005.0
2007-05-02 07:00:00,239.32,239.39,239.266,239.278,917599999.0
2007-05-02 07:15:00,239.3,239.33,239.2,239.23,2444999994.0
2007-05-02 07:30:00,239.24,239.32,239.17,239.28,4130299996.0
2007-05-02 07:45:00,239.28,239.28,238.425,238.72,11196099982.0
2007-05-02 08:00:00,238.72,239.02,238.6,238.92,9756400006.0
2007-05-02 08:15:00,238.92,239.16,238.92,239.07,7457499997.0
2007-05-02 08:30:00,239.06,239.165,238.96,238.98,8112399991.0
2007-05-02 08:45:00,238.98,239.115,238.97,239.035,8967599985.0
2007-05-02 09:00:00,239.03,239.1,238.86,238.93,11994199982.0
2007-05-02 09:15:00,238.93,239.135,238.9,238.9,11238699988.0
2007-05-02 09:30:00,238.91,239.17,238.84,239.04,10191600010.0
2007-05-02 09:45:00,239.04,239.075,238.91,239.035,7711799987.0
2007-05-02 10:00:00,239.05,239.25,238.99,239.08,10198399999.0
2007-05-02 10:15:00,239.08,239.22,239.07,239.19,7320900003.0
2007-05-02 10:30:00,239.19,239.495,239.08,239.48,10396800005.0
2007-05-02 10:45:00,239.48,239.58,239.24,239.43,11493600017.0
2007-05-02 11:00:00,239.42,239.47,239.335,239.35,7331299995.0
2007-05-02 11:15:00,239.36,239.55,239.35,239.405,6495150924.0
2007-05-02 11:30:00,239.405,239.41,239.255,239.36,11639000026.0
2007-05-02 11:45:00,239.35,239.495,239.31,239.42,15422000104.0
2007-05-02 12:00:00,239.42,239.51,239.39,239.425,10232000040.0
2007-05-02 12:15:00,239.42,239.46,239.33,239.34,7513600016.0
2007-05-02 12:30:00,239.34,239.39,239.26,239.325,12591500076.0
2007-05-02 12:45:00,239.33,239.33,239.13,239.18,17979700023.0
2007-05-02 13:00:00,239.19,239.29,239.095,239.18,17084999994.0
2007-05-02 13:15:00,239.18,239.34,239.07,239.325,15920199978.0
2007-05-02 13:30:00,239.305,239.355,239.195,239.32,12944999995.0
2007-05-02 13:45:00,239.32,239.46,239.27,239.325,8196000020.0
2007-05-02 14:00:00,239.32,239.34,239.18,239.28,12031900023.0
2007-05-02 14:15:00,239.3,239.33,239.125,239.22,19810300036.0
2007-05-02 14:30:00,239.23,239.26,238.97,239.04,16340599977.0
2007-05-02 14:45:00,239.04,239.16,238.98,239.025,17114699999.0
2007-05-02 15:00:00,239.025,239.16,238.97,239.07,16654900023.0
2007-05-02 15:15:00,239.06,239.11,238.95,239.04,17601700047.0
2007-05-02 15:30:00,239.04,239.06,238.87,239.0,17285500124.0
2007-05-02 15:45:00,239.0,239.13,238.93,238.93,14684700089.0
2007-05-02 16:00:00,238.91,239.09,238.89,238.965,22410400073.0
2007-05-02 16:15:00,238.965,239.02,238.85,238.98,19123900013.0
2007-05-02 16:30:00,238.98,239.08,238.915,239.01,21032500053.0
2007-05-02 16:45:00,239.01,239.1,238.99,239.02,16767800048.0
2007-05-02 17:00:00,239.01,239.08,238.9,238.99,14271400049.0
2007-05-02 17:15:00,238.99,239.05,238.845,239.02,20622400131.0
2007-05-02 17:30:00,239.02,239.07,238.86,238.9,15536199981.0
2007-05-02 17:45:00,238.9,239.055,238.89,239.01,10395800024.0
2007-05-02 18:00:00,239.01,239.17,238.96,239.155,10067200019.0
2007-05-02 18:15:00,239.155,239.24,239.13,239.135,9158399993.0
2007-05-02 18:30:00,239.135,239.18,239.06,239.09,7510200026.0
2007-05-02 18:45:00,239.09,239.1,238.97,238.99,8214500024.0
2007-05-02 19:00:00,239.0,239.05,238.92,238.94,5398699997.0
2007-05-02 19:15:00,238.907,239.03,238.896,238.99,2731299992.0
2007-05-02 19:30:00,238.98,239.02,238.95,239.02,3953500006.0
2007-05-02 19:45:00,239.02,239.03,238.97,239.0,1359599996.0
2007-05-02 20:00:00,239.0,239.07,239.0,239.05,4313500014.0
2007-05-02 20:15:00,239.05,239.1,239.004,239.06,6195299997.0
2007-05-02 20:30:00,239.07,239.09,238.98,238.98,4028999995.0
2007-05-02 20:45:00,239.0,239.06,238.91,238.98,5011900014.0
2007-05-02 21:00:00,238.98,238.98,238.858,238.88,3423799999.0
2007-05-02 21:15:00,238.9,238.905,238.83,238.88,1543000003.0
2007-05-02 21:30:00,238.88,238.91,238.83,238.9,2871899999.0
2007-05-02 21:45:00,238.9,238.9,238.83,238.88,2707799997.0
2007-05-02 22:00:00,238.88,238.92,238.83,238.92,2487000013.0
2007-05-02 22:15:00,238.92,238.99,238.88,238.98,2642300006.0
2007-05-02 22:30:00,238.98,239.03,238.93,239.02,1795100003.0
2007-05-02 22:45:00,239.04,239.09,238.916,239.08,2206099999.0
2007-05-02 23:00:00,239.07,239.12,238.9,239.04,1458500000.0
2007-05-02 23:15:00,239.03,239.08,238.91,238.98,1372500000.0
2007-05-02 23:30:00,238.975,239.02,238.922,238.96,1582499998.0
2007-05-02 23:45:00,238.97,239.03,238.96,238.985,1239999991.0
2007-05-03 00:00:00,238.985,239.03,238.91,238.91,1179599998.0
2007-05-03 00:15:00,238.92,239.06,238.92,239.0,1331200002.0
2007-05-03 00:30:00,239.01,239.05,238.897,238.98,1376799998.0
2007-05-03 00:45:00,238.98,239.01,238.925,238.98,1067100000.0
2007-05-03 01:00:00,238.97,239.02,238.896,239.0,1560800007.0
2007-05-03 01:15:00,239.0,239.16,238.935,239.13,2359700001.0
2007-05-03 01:30:00,239.11,239.17,239.06,239.165,3456200012.0
2007-05-03 01:45:00,239.17,239.19,239.044,239.16,1387900011.0
2007-05-03 02:00:00,239.16,239.22,239.11,239.13,3096499998.0
2007-05-03 02:15:00,239.13,239.22,239.07,239.19,3158499995.0
2007-05-03 02:30:00,239.19,239.22,239.138,239.2,1697299999.0
2007-05-03 02:45:00,239.2,239.21,239.112,239.19,1550899999.0
2007-05-03 03:00:00,239.19,239.32,239.14,239.14,5380999997.0
2007-05-03 03:15:00,239.14,239.23,239.11,239.15,4108000000.0
2007-05-03 03:30:00,239.15,239.17,239.12,239.15,1809599996.0
2007-05-03 03:45:00,239.16,239.17,239.13,239.17,2140399996.0
2007-05-03 04:00:00,239.16,239.17,239.081,239.17,1510999992.0
2007-05-03 04:15:00,239.17,239.2,239.092,239.16,3081099995.0
2007-05-03 04:30:00,239.17,239.2,239.136,239.17,985399999.0
2007-05-03 04:45:00,239.17,239.24,239.16,239.17,2099800002.0
2007-05-03 05:00:00,239.18,239.305,239.17,239.285,3291899995.0
2007-05-03 05:15:00,239.29,239.315,239.2,239.2,2491599989.0
2007-05-03 05:30:00,239.2,239.2,239.12,239.14,1769100001.0
2007-05-03 05:45:00,239.15,239.23,239.13,239.22,1381600003.0
2007-05-03 06:00:00,239.21,239.28,239.15,239.18,4274999996.0
2007-05-03 06:15:00,239.19,239.23,239.14,239.18,2156100002.0
2007-05-03 06:30:00,239.18,239.18,239.1,239.14,3107000001.0
2007-05-03 06:45:00,239.14,239.295,239.14,239.21,3352400010.0
2007-05-03 07:00:00,239.21,239.22,239.15,239.195,2239200005.0
2007-05-03 07:15:00,239.2,239.29,239.18,239.21,1660900001.0
2007-05-03 07:30:00,239.23,239.28,239.13,239.16,2106799998.0
2007-05-03 07:45:00,239.16,239.28,239.12,239.25,5720700008.0
2007-05-03 08:00:00,239.25,239.355,239.18,239.2,11429099996.0
2007-05-03 08:15:00,239.21,239.22,239.12,239.16,5914300000.0
2007-05-03 08:30:00,239.17,239.29,239.15,239.23,10047999980.0
2007-05-03 08:45:00,239.23,239.24,239.12,239.24,7727999995.0
2007-05-03 09:00:00,239.24,239.3,239.13,239.25,9990699997.0
2007-05-03 09:15:00,239.25,239.37,239.25,239.29,12468800028.0
2007-05-03 09:30:00,239.3,239.43,239.25,239.37,14443899955.0
2007-05-03 09:45:00,239.365,239.43,239.31,239.34,14666099992.0
2007-05-03 10:00:00,239.35,239.52,239.34,239.42,11487000016.0
2007-05-03 10:15:00,239.43,239.56,239.39,239.44,6626599993.0
2007-05-03 10:30:00,239.43,239.49,239.25,239.3,13637299993.0
2007-05-03 10:45:00,239.31,239.43,239.28,239.43,8637199993.0
2007-05-03 11:00:00,239.45,239.53,239.395,239.48,10317599981.0
2007-05-03 11:15:00,239.48,239.54,239.43,239.47,9388399990.0
2007-05-03 11:30:00,239.47,239.52,239.35,239.45,8371899996.0
2007-05-03 11:45:00,239.45,239.46,239.32,239.35,10359599972.0
2007-05-03 12:00:00,239.35,239.42,239.26,239.4,7808299985.0
2007-05-03 12:15:00,239.4,239.44,239.035,239.22,12738599959.0
2007-05-03 12:30:00,239.23,239.35,239.19,239.2,5119399968.0
2007-05-03 12:45:00,239.21,239.26,239.15,239.21,5581399991.0
2007-05-03 13:00:00,239.22,239.3,239.19,239.25,3711999990.0
2007-05-03 13:15:00,239.24,239.34,239.235,239.31,2873699999.0
2007-05-03 13:30:00,239.32,239.36,239.22,239.34,4574099990.0
2007-05-03 13:45:00,239.34,239.47,239.31,239.45,4620299988.0
2007-05-03 14:00:00,239.45,239.51,239.345,239.39,4640199986.0
2007-05-03 14:15:00,239.4,239.52,239.32,239.45,4900699996.0
2007-05-03 14:30:00,239.45,239.5,239.19,239.31,14633699992.0
2007-05-03 14:45:00,239.315,239.36,239.19,239.285,11333499979.0
2007-05-03 15:00:00,239.285,239.32,239.19,239.27,8385849985.0
2007-05-03 15:15:00,239.27,239.27,239.13,239.14,10295999954.0
2007-05-03 15:30:00,239.14,239.19,239.04,239.06,10120899974.0
2007-05-03 15:45:00,239.055,239.18,239.05,239.14,11249799984.0
2007-05-03 16:00:00,239.15,239.26,239.0,239.18,14630199983.0
2007-05-03 16:15:00,239.18,239.2,239.0,239.07,14008299986.0
2007-05-03 16:30:00,239.06,239.12,239.02,239.06,10424199976.0
2007-05-03 16:45:00,239.06,239.22,238.98,239.21,11392499980.0
2007-05-03 17:00:00,239.21,239.31,239.18,239.23,8640300000.0
2007-05-03 17:15:00,239.23,239.34,239.22,239.26,7490199998.0
2007-05-03 17:30:00,239.255,239.27,239.14,239.15,4163999996.0
2007-05-03 17:45:00,239.15,239.215,239.1,239.18,5429799995.0
2007-05-03 18:00:00,239.18,239.25,239.0,239.01,4584999997.0
2007-05-03 18:15:00,239.01,239.23,238.99,239.2,5447299992.0
2007-05-03 18:30:00,239.2,239.26,239.13,239.18,4120700008.0
2007-05-03 18:45:00,239.18,239.26,239.14,239.17,1898600001.0
2007-05-03 19:00:00,239.19,239.31,239.17,239.29,3242699992.0
2007-05-03 19:15:00,239.29,239.39,239.29,239.37,2611800006.0
2007-05-03 19:30:00,239.37,239.43,239.24,239.24,3394899993.0
2007-05-03 19:45:00,239.24,239.3,239.17,239.21,2494900008.0
2007-05-03 20:00:00,239.2,239.25,239.18,239.22,1437400000.0
2007-05-03 20:15:00,239.22,239.28,239.13,239.25,3643399997.0
2007-05-03 20:30:00,239.25,239.34,239.23,239.3,4311800004.0
2007-05-03 20:45:00,239.295,239.38,239.26,239.37,3711500003.0
2007-05-03 21:00:00,239.37,239.46,239.33,239.34,3382000000.0
2007-05-03 21:15:00,239.34,239.36,239.244,239.32,1613200000.0
2007-05-03 21:30:00,239.32,239.37,239.3,239.34,1685500000.0
2007-05-03 21:45:00,239.34,239.4,239.29,239.35,1940699998.0
2007-05-03 22:00:00,239.35,239.42,239.345,239.35,1575000004.0
2007-05-03 22:15:00,239.355,239.405,239.303,239.345,1119599999.0
2007-05-03 22:30:00,239.345,239.36,239.26,239.34,1123700002.0
2007-05-03 22:45:00,239.34,239.345,239.22,239.27,1488799999.0
2007-05-03 23:00:00,239.27,239.4,239.2,239.35,689300000.0
2007-05-03 23:15:00,239.35,239.395,239.23,239.235,765200001.0
2007-05-03 23:30:00,239.23,239.31,239.195,239.26,793900000.0
2007-05-03 23:45:00,239.265,239.27,239.135,239.225,603800000.0
2007-05-04 00:00:00,239.25,239.31,239.205,239.207,838100000.0
2007-05-04 00:15:00,239.23,239.26,239.16,239.2,986599999.0
2007-05-04 00:30:00,239.2,239.27,239.13,239.217,1188599998.0
2007-05-04 00:45:00,239.27,239.33,239.188,239.24,1831800000.0
2007-05-04 01:00:00,239.24,239.31,239.195,239.26,1182799993.0
2007-05-04 01:15:00,239.26,239.33,239.217,239.221,1611499993.0
2007-05-04 01:30:00,239.24,239.24,239.14,239.2,1577500009.0
2007-05-04 01:45:00,239.22,239.24,239.17,239.23,1489400001.0
2007-05-04 02:00:00,239.24,239.28,239.17,239.27,1673299999.0
2007-05-04 02:15:00,239.27,239.27,239.215,239.22,912100001.0
2007-05-04 02:30:00,239.23,239.23,239.14,239.19,1145899999.0
2007-05-04 02:45:00,239.19,239.23,239.14,239.15,1543900000.0
2007-05-04 03:00:00,239.115,239.18,239.09,239.14,1532500000.0
2007-05-04 03:15:00,239.14,239.16,239.1,239.1,907900000.0
2007-05-04 03:30:00,239.1,239.14,238.965,239.08,3839299998.0
2007-05-04 03:45:00,239.1,239.2,239.06,239.07,2544400004.0
2007-05-04 04:00:00,239.07,239.12,239.04,239.05,2585200006.0
2007-05-04 04:15:00,239.05,239.08,238.96,239.0,2280399996.0
2007-05-04 04:30:00,239.0,239.0,238.89,238.92,3203799995.0
2007-05-04 04:45:00,238.92,239.07,238.81,239.025,8429499987.0
2007-05-04 05:00:00,239.03,239.105,238.97,239.05,3493900003.0
2007-05-04 05:15:00,239.06,239.06,238.92,238.96,2009000000.0
2007-05-04 05:30:00,238.932,239.04,238.932,238.96,1097199999.0
2007-05-04 05:45:00,238.96,238.992,238.91,238.93,1108400003.0
2007-05-04 06:00:00,238.91,238.99,238.89,238.98,1442500000.0
2007-05-04 06:15:00,238.97,239.08,238.95,239.02,1093800000.0
2007-05-04 06:30:00,239.02,239.02,238.935,238.94,1067500004.0
2007-05-04 06:45:00,238.915,239.01,238.895,238.99,1411100002.0
2007-05-04 07:00:00,238.99,239.06,238.96,239.05,1856700005.0
2007-05-04 07:15:00,239.05,239.115,239.0,239.085,2034599981.0
2007-05-04 07:30:00,239.09,239.1,238.99,239.07,2542099998.0
2007-05-04 07:45:00,239.07,239.08,238.96,239.02,3672099999.0
2007-05-04 08:00:00,239.03,239.105,239.01,239.02,2174999998.0
2007-05-04 08:15:00,239.02,239.07,238.89,238.935,3760599996.0
2007-05-04 08:30:00,238.94,238.98,238.795,238.94,7452399994.0
2007-05-04 08:45:00,238.92,239.0,238.88,238.96,5117799995.0
2007-05-04 09:00:00,238.96,239.095,238.95,238.98,11703299981.0
2007-05-04 09:15:00,238.97,239.115,238.9,238.92,7642500014.0
2007-05-04 09:30:00,238.93,239.06,238.9,238.99,10158199989.0
2007-05-04 09:45:00,238.975,239.03,238.79,238.88,10261699997.0
2007-05-04 10:00:00,238.88,238.94,238.76,238.92,7243199983.0
2007-05-04 10:15:00,238.92,239.005,238.81,238.91,7011300000.0
2007-05-04 10:30:00,238.9,238.97,238.81,238.835,6830099998.0
2007-05-04 10:45:00,238.835,238.94,238.81,238.94,6886999992.0
2007-05-04 11:00:00,238.935,239.0,238.91,238.95,3578099990.0
2007-05-04 11:15:00,238.95,238.97,238.81,238.875,5109600005.0
2007-05-04 11:30:00,238.88,239.0,238.81,238.92,4778300003.0
2007-05-04 11:45:00,238.9,239.0,238.89,238.99,3273700002.0
2007-05-04 12:00:00,238.99,239.1,238.96,239.01,4592100000.0
2007-05-04 12:15:00,239.02,239.11,239.02,239.03,3183499997.0
2007-05-04 12:30:00,239.04,239.05,238.98,239.04,2959200006.0
2007-05-04 12:45:00,239.035,239.105,238.96,239.085,3204300005.0
2007-05-04 13:00:00,239.09,239.11,238.96,239.03,4717700005.0
2007-05-04 13:15:00,239.035,239.125,239.01,239.04,3842799992.0
2007-05-04 13:30:00,239.06,239.09,239.0,239.02,3419199998.0
2007-05-04 13:45:00,239.02,239.1,239.0,239.02,4981600006.0
2007-05-04 14:00:00,239.03,239.23,238.92,238.92,9304700001.0
2007-05-04 14:15:00,238.92,239.15,238.81,238.915,10521799994.0
2007-05-04 14:30:00,238.895,239.593,238.8,239.02,11713500004.0
2007-05-04 14:45:00,239.025,239.09,238.825,238.98,13360699995.0
2007-05-04 15:00:00,238.98,239.18,238.89,239.06,10498500008.0
2007-05-04 15:15:00,239.06,239.12,239.005,239.03,6572400004.0
2007-05-04 15:30:00,239.03,239.16,238.91,239.09,13915900012.0
2007-05-04 15:45:00,239.1,239.14,239.015,239.11,11114200001.0
2007-05-04 16:00:00,239.095,239.19,239.06,239.19,9102100011.0
2007-05-04 16:15:00,239.195,239.4,239.16,239.37,10679199987.0
2007-05-04 16:30:00,239.37,239.41,239.28,239.35,9116399996.0
2007-05-04 16:45:00,239.35,239.48,239.28,239.44,8416499989.0
2007-05-04 17:00:00,239.45,239.46,239.31,239.35,6374500003.0
2007-05-04 17:15:00,239.35,239.36,239.23,239.32,7837800036.0
2007-05-04 17:30:00,239.32,239.46,239.29,239.37,6848599993.0
2007-05-04 17:45:00,239.39,239.48,239.355,239.48,3980299995.0
2007-05-04 18:00:00,239.47,239.48,239.37,239.43,3020699996.0
2007-05-04 18:15:00,239.44,239.46,239.35,239.41,3616399992.0
2007-05-04 18:30:00,239.42,239.5,239.41,239.49,2228400000.0
2007-05-04 18:45:00,239.49,239.54,239.31,239.36,3301600000.0
2007-05-04 19:00:00,239.37,239.54,239.35,239.44,4476500004.0
2007-05-04 19:15:00,239.44,239.475,239.34,239.345,3278000003.0
2007-05-04 19:30:00,239.34,239.44,239.34,239.43,1776200005.0
2007-05-04 19:45:00,239.425,239.45,239.39,239.42,2055300004.0
2007-05-04 20:00:00,239.42,239.44,239.32,239.34,3670500005.0
2007-05-04 20:15:00,239.34,239.45,239.325,239.384,3276699994.0
2007-05-04 20:30:00,239.42,239.5,239.39,239.415,5390000021.0
2007-05-04 20:45:00,239.42,239.46,239.31,239.38,3200200004.0
2007-05-04 21:00:00,239.38,239.43,239.3,239.34,2208499999.0
2007-05-04 21:15:00,239.35,239.39,239.305,239.32,1216800003.0
2007-05-04 21:30:00,239.35,239.36,239.29,239.33,1451700000.0
2007-05-04 21:45:00,239.325,239.43,239.325,239.41,1771200001.0
2007-05-04 22:00:00,239.4,239.525,239.39,239.5,3215800015.0
2007-05-04 22:15:00,239.505,239.54,239.44,239.45,1832000000.0
2007-05-04 22:30:00,239.44,239.5,239.39,239.4,1200499995.0
2007-05-04 22:45:00,239.41,239.505,239.29,239.38,1739300002.0
2007-05-06 23:00:00,239.42,239.44,239.36,239.43,1375200000.0
2007-05-06 23:15:00,239.43,239.47,239.366,239.47,779500002.0
2007-05-06 23:30:00,239.48,239.5,239.28,239.49,1875199991.0
2007-05-06 23:45:00,239.48,239.545,239.335,239.493,1641899998.0
2007-05-07 00:00:00,239.5,239.57,239.35,239.49,1958300000.0
2007-05-07 00:15:00,239.5,239.5,239.27,239.274,797300000.0
2007-05-07 00:30:00,239.31,239.41,239.22,239.23,1603799997.0
2007-05-07 00:45:00,239.24,239.47,239.148,239.27,1698399998.0
2007-05-07 01:00:00,239.27,239.41,239.24,239.305,1061299996.0
2007-05-07 01:15:00,239.31,239.44,239.28,239.33,921200000.0
2007-05-07 01:30:00,239.33,239.41,239.283,239.38,1042900000.0
2007-05-07 01:45:00,239.405,239.48,239.36,239.43,972200000.0
2007-05-07 02:00:00,239.44,239.5,239.385,239.495,2341300000.0
2007-05-07 02:15:00,239.5,239.55,239.43,239.53,2550399999.0
2007-05-07 02:30:00,239.535,239.6,239.45,239.54,2870799992.0
2007-05-07 02:45:00,239.53,239.53,239.21,239.23,4085100005.0
2007-05-07 03:00:00,239.23,239.41,239.16,239.4,4238299985.0
2007-05-07 03:15:00,239.4,239.46,239.34,239.35,3870500000.0
2007-05-07 03:30:00,239.36,239.44,239.32,239.36,2084300001.0
2007-05-07 03:45:00,239.36,239.38,239.31,239.37,2243199992.0
2007-05-07 04:00:00,239.37,239.46,239.35,239.43,2100200004.0
2007-05-07 04:15:00,239.42,239.53,239.361,239.38,1571099999.0
2007-05-07 04:30:00,239.39,239.425,239.36,239.38,1161599999.0
2007-05-07 04:45:00,239.38,239.39,239.29,239.33,1948499992.0
2007-05-07 05:00:00,239.33,239.34,239.26,239.29,1202099994.0
2007-05-07 05:15:00,239.29,239.29,239.227,239.27,1069899990.0
2007-05-07 05:30:00,239.29,239.3,239.16,239.19,3634499999.0
2007-05-07 05:45:00,239.185,239.24,239.125,239.13,2208900020.0
2007-05-07 06:00:00,239.15,239.3,239.12,239.23,3821100008.0
2007-05-07 06:15:00,239.24,239.25,239.15,239.195,2593799998.0
2007-05-07 06:30:00,239.21,239.26,239.14,239.23,3694800009.0
2007-05-07 06:45:00,239.225,239.35,239.21,239.34,2393199990.0
2007-05-07 07:00:00,239.34,239.4,239.29,239.32,2958399992.0
2007-05-07 07:15:00,239.33,239.37,239.295,239.315,986200002.0
2007-05-07 07:30:00,239.31,239.4,239.3,239.36,1431499997.0
2007-05-07 07:45:00,239.355,239.5,239.26,239.46,3351900003.0
2007-05-07 08:00:00,239.46,239.61,239.325,239.37,4642800004.0
2007-05-07 08:15:00,239.38,239.455,239.36,239.44,2952500001.0
2007-05-07 08:30:00,239.44,239.47,239.3,239.305,2458500002.0
2007-05-07 08:45:00,239.305,239.41,239.2,239.225,3962800014.0
2007-05-07 09:00:00,239.225,239.395,239.21,239.26,3336700000.0
2007-05-07 09:15:00,239.26,239.46,239.24,239.46,2285199996.0
2007-05-07 09:30:00,239.46,239.5,239.3,239.345,4583499997.0
2007-05-07 09:45:00,239.345,239.445,239.3,239.43,2198899992.0
2007-05-07 10:00:00,239.435,239.5,239.395,239.47,1191000000.0
2007-05-07 10:15:00,239.47,239.51,239.35,239.35,1756300004.0
2007-05-07 10:30:00,239.35,239.47,239.328,239.43,3190400023.0
2007-05-07 10:45:00,239.43,239.48,239.42,239.46,1086000001.0
2007-05-07 11:00:00,239.45,239.45,239.37,239.37,795000000.0
2007-05-07 11:15:00,239.37,239.48,239.37,239.43,3601100002.0
2007-05-07 11:30:00,239.43,239.49,239.38,239.41,898300000.0
2007-05-07 11:45:00,239.41,239.54,239.39,239.52,4975500074.0
2007-05-07 12:00:00,239.52,239.52,239.44,239.48,2178200003.0
2007-05-07 12:15:00,239.465,239.475,239.4,239.4,1763399995.0
2007-05-07 12:30:00,239.4,239.49,239.4,239.48,2380500011.0
2007-05-07 12:45:00,239.47,239.47,239.33,239.35,2030800000.0
2007-05-07 13:00:00,239.35,239.37,239.26,239.345,2884800010.0
2007-05-07 13:15:00,239.35,239.43,239.32,239.39,1705500000.0
2007-05-07 13:30:00,239.39,239.42,239.3,239.35,2016100000.0
2007-05-07 13:45:00,239.35,239.39,239.32,239.37,2386200008.0
2007-05-07 14:00:00,239.36,239.39,239.3,239.33,3039000000.0
2007-05-07 14:15:00,239.33,239.35,239.24,239.34,3435300005.0
2007-05-07 14:30:00,239.34,239.37,239.26,239.3,4157900005.0
2007-05-07 14:45:00,239.29,239.4,239.24,239.25,4272000004.0
2007-05-07 15:00:00,239.25,239.3,239.18,239.18,6694500020.0
2007-05-07 15:15:00,239.2,239.25,239.18,239.24,4416000012.0
2007-05-07 15:30:00,239.26,239.28,239.16,239.24,6863900020.0
2007-05-07 15:45:00,239.24,239.29,239.19,239.265,4193400002.0
2007-05-07 16:00:00,239.28,239.33,239.25,239.315,5468300019.0
2007-05-07 16:15:00,239.315,239.33,239.22,239.24,3686000011.0
2007-05-07 16:30:00,239.24,239.26,239.17,239.195,2879400008.0
2007-05-07 16:45:00,239.2,239.33,239.18,239.3,5537900001.0
2007-05-07 17:00:00,239.3,239.3,239.16,239.23,4665700000.0
2007-05-07 17:15:00,239.22,239.35,239.22,239.32,6803600015.0
2007-05-07 17:30:00,239.32,239.32,239.235,239.235,4500400018.0
2007-05-07 17:45:00,239.24,239.29,239.2,239.245,2919700001.0
2007-05-07 18:00:00,239.25,239.3,239.17,239.25,2548600011.0
2007-05-07 18:15:00,239.26,239.28,239.21,239.25,2215999996.0
2007-05-07 18:30:00,239.27,239.27,239.17,239.24,2425400001.0
2007-05-07 18:45:00,239.24,239.35,239.22,239.27,1950099997.0
2007-05-07 19:00:00,239.27,239.34,239.19,239.33,3309200001.0
2007-05-07 19:15:00,239.32,239.34,239.26,239.33,2469399985.0
2007-05-07 19:30:00,239.35,239.43,239.33,239.39,4719099999.0
2007-05-07 19:45:00,239.39,239.4,239.31,239.34,2202500006.0
2007-05-07 20:00:00,239.33,239.39,239.311,239.33,2990800014.0
2007-05-07 20:15:00,239.32,239.36,239.28,239.315,2374099999.0
2007-05-07 20:30:00,239.315,239.37,239.31,239.35,3930900005.0
2007-05-07 20:45:00,239.35,239.39,239.28,239.32,2911199994.0
2007-05-07 21:00:00,239.32,239.37,239.29,239.31,1657300002.0
2007-05-07 21:15:00,239.31,239.41,239.29,239.34,1417999997.0
2007-05-07 21:30:00,239.34,239.41,239.33,239.36,1102799995.0
2007-05-07 21:45:00,239.37,239.39,239.25,239.27,727300001.0
2007-05-07 22:00:00,239.27,239.3,239.22,239.28,1395300000.0
2007-05-07 22:15:00,239.285,239.355,239.24,239.28,1340600002.0
2007-05-07 22:30:00,239.28,239.39,239.255,239.36,1029299999.0
2007-05-07 22:45:00,239.38,239.38,239.255,239.35,1094499998.0
2007-05-07 23:00:00,239.32,239.42,239.25,239.28,902400000.0
2007-05-07 23:15:00,239.27,239.35,239.244,239.31,996900005.0
2007-05-07 23:30:00,239.278,239.365,239.239,239.332,1739100000.0
2007-05-07 23:45:00,239.328,239.35,239.3,239.33,1659399990.0
2007-05-08 00:00:00,239.34,239.34,239.243,239.3,2184100001.0
2007-05-08 00:15:00,239.256,239.34,239.247,239.34,2129999998.0
2007-05-08 00:30:00,239.34,239.38,239.28,239.32,774100002.0
2007-05-08 00:45:00,239.32,239.4,239.19,239.29,2177400003.0
2007-05-08 01:00:00,239.31,239.35,239.26,239.31,2074600006.0
2007-05-08 01:15:00,239.31,239.41,239.29,239.31,1221299999.0
2007-05-08 01:30:00,239.34,239.35,239.227,239.3,939499998.0
2007-05-08 01:45:00,239.31,239.39,239.26,239.35,1750400001.0
2007-05-08 02:00:00,239.36,239.4,239.22,239.24,2296649997.0
2007-05-08 02:15:00,239.25,239.33,239.17,239.267,2737300005.0
2007-05-08 02:30:00,239.3,239.39,239.23,239.26,2575599988.0
2007-05-08 02:45:00,239.26,239.31,239.22,239.26,3613799983.0
2007-05-08 03:00:00,239.26,239.29,239.095,239.155,4150799989.0
2007-05-08 03:15:00,239.155,239.16,239.05,239.12,4242799984.0
2007-05-08 03:30:00,239.13,239.18,238.94,239.02,6773200010.0
2007-05-08 03:45:00,239.03,239.08,238.91,238.97,4131500004.0
2007-05-08 04:00:00,238.99,239.07,238.955,239.01,4995699970.0
2007-05-08 04:15:00,239.01,239.11,238.99,239.09,5176100007.0
2007-05-08 04:30:00,239.09,239.195,239.04,239.17,6245998795.0
2007-05-08 04:45:00,239.17,239.29,239.16,239.22,5169900017.0
2007-05-08 05:00:00,239.23,239.27,239.13,239.18,3622299993.0
2007-05-08 05:15:00,239.18,239.18,238.94,238.94,3961700000.0
2007-05-08 05:30:00,238.94,239.08,238.93,239.0,2891199993.0
2007-05-08 05:45:00,239.01,239.06,239.0,239.02,1434399994.0
2007-05-08 06:00:00,239.04,239.13,239.02,239.11,3540199976.0
2007-05-08 06:15:00,239.1,239.14,239.05,239.08,3169399981.0
2007-05-08 06:30:00,239.08,239.24,239.04,239.12,2553199996.0
2007-05-08 06:45:00,239.13,239.22,239.1,239.17,1679100001.0
2007-05-08 07:00:00,239.17,239.2,239.11,239.14,2015199991.0
2007-05-08 07:15:00,239.14,239.25,239.13,239.22,2502099996.0
2007-05-08 07:30:00,239.22,239.26,239.144,239.19,2788700002.0
2007-05-08 07:45:00,239.19,239.21,239.13,239.17,4009800013.0
2007-05-08 08:00:00,239.16,239.18,239.1,239.18,3169400000.0
2007-05-08 08:15:00,239.17,239.3,239.02,239.07,4768700005.0
2007-05-08 08:30:00,239.07,239.3,239.07,239.095,4645600009.0
2007-05-08 08:45:00,239.11,239.12,239.02,239.04,5278700027.0
2007-05-08 09:00:00,239.02,239.15,238.97,239.08,5929087527.0
2007-05-08 09:15:00,239.08,239.15,238.98,239.09,5621200006.0
2007-05-08 09:30:00,239.09,239.22,239.055,239.18,6343500018.0
2007-05-08 09:45:00,239.18,239.19,239.08,239.08,6028015013.0
2007-05-08 10:00:00,239.08,239.085,238.76,238.92,10576300002.0
2007-05-08 10:15:00,238.93,238.93,238.66,238.82,11431600032.0
2007-05-08 10:30:00,238.825,238.88,238.6,238.685,9145800013.0
2007-05-08 10:45:00,238.685,238.91,238.635,238.82,7461862517.0
2007-05-08 11:00:00,238.81,238.89,238.71,238.86,7216900035.0
2007-05-08 11:15:00,238.88,238.92,238.81,238.83,4408212494.0
2007-05-08 11:30:00,238.825,239.0,238.82,238.99,7251799984.0
2007-05-08 11:45:00,238.99,239.08,238.94,238.94,8908400011.0
2007-05-08 12:00:00,238.94,238.99,238.83,238.93,13584400004.0
2007-05-08 12:15:00,238.93,239.11,238.93,239.0,11066199976.0
2007-05-08 12:30:00,239.0,239.03,238.8,238.89,9593062452.0
2007-05-08 12:45:00,238.9,238.94,238.68,238.72,13135537450.0
2007-05-08 13:00:00,238.73,238.89,238.65,238.72,9944799986.0
2007-05-08 13:15:00,238.73,238.75,238.44,238.47,18605400028.0
2007-05-08 13:30:00,238.47,238.61,238.35,238.6,13317612477.0
2007-05-08 13:45:00,238.605,238.69,238.55,238.59,12271999951.0
2007-05-08 14:00:00,238.59,238.69,238.42,238.56,14551799985.0
2007-05-08 14:15:00,238.56,238.61,238.27,238.27,16734200015.0
2007-05-08 14:30:00,238.29,238.33,238.18,238.25,22084599983.0
2007-05-08 14:45:00,238.25,238.47,238.23,238.29,20460099971.0
2007-05-08 15:00:00,238.29,238.49,238.26,238.39,13069200007.0
2007-05-08 15:15:00,238.39,238.47,238.34,238.455,13091400053.0
2007-05-08 15:30:00,238.455,238.48,238.37,238.47,14361100088.0
2007-05-08 15:45:00,238.47,238.48,238.4,238.43,15154300049.0
2007-05-08 16:00:00,238.43,238.57,238.35,238.53,19212000025.0
2007-05-08 16:15:00,238.53,238.64,238.21,238.56,25263400017.0
2007-05-08 16:30:00,238.56,238.6,238.4,238.49,18504500019.0
2007-05-08 16:45:00,238.49,238.59,238.45,238.5,16778500026.0
2007-05-08 17:00:00,238.54,238.6,238.48,238.485,14102400048.0
2007-05-08 17:15:00,238.485,238.75,238.435,238.71,16996200077.0
2007-05-08 17:30:00,238.71,238.78,238.64,238.645,15248299976.0
2007-05-08 17:45:00,238.63,238.65,238.49,238.58,10886600066.0
2007-05-08 18:00:00,238.58,238.68,238.56,238.61,7395599983.0
2007-05-08 18:15:00,238.61,238.61,238.47,238.53,6695899998.0
2007-05-08 18:30:00,238.54,238.6,238.49,238.56,3668099999.0
2007-05-08 18:45:00,238.55,238.56,238.47,238.54,5748799989.0
2007-05-08 19:00:00,238.54,238.57,238.47,238.54,4915499997.0
2007-05-08 19:15:00,238.53,238.7,238.525,238.68,6957600008.0
2007-05-08 19:30:00,238.69,238.71,238.51,238.52,7317199995.0
2007-05-08 19:45:00,238.54,238.55,238.39,238.49,6790300013.0
2007-05-08 20:00:00,238.5,238.64,238.5,238.63,6848900016.0
2007-05-08 20:15:00,238.63,238.63,238.5,238.6,5284200000.0
2007-05-08 20:30:00,238.6,238.72,238.58,238.63,7046999996.0
2007-05-08 20:45:00,238.63,238.68,238.54,238.54,5238600007.0
2007-05-08 21:00:00,238.54,238.64,238.52,238.62,4935200001.0
2007-05-08 21:15:00,238.62,238.69,238.6,238.65,3291299992.0
2007-05-08 21:30:00,238.65,238.67,238.595,238.66,3122499997.0
2007-05-08 21:45:00,238.617,238.65,238.52,238.58,4181799997.0
2007-05-08 22:00:00,238.58,238.68,238.55,238.66,2592100009.0
2007-05-08 22:15:00,238.67,238.74,238.66,238.71,1463999995.0
2007-05-08 22:30:00,238.71,238.75,238.65,238.72,2281100002.0
2007-05-08 22:45:00,238.72,238.8,238.715,238.76,1537400002.0
2007-05-08 23:00:00,238.76,238.77,238.59,238.705,1339300000.0
2007-05-08 23:15:00,238.705,238.74,238.59,238.63,1330700000.0
2007-05-08 23:30:00,238.64,238.76,238.59,238.65,1672000004.0
2007-05-08 23:45:00,238.66,238.74,238.588,238.69,2022700001.0
2007-05-09 00:00:00,238.69,238.75,238.65,238.73,961175001.0
2007-05-09 00:15:00,238.73,238.76,238.697,238.75,1103200010.0
2007-05-09 00:30:00,238.75,238.78,238.675,238.725,1194400001.0
2007-05-09 00:45:00,238.74,238.76,238.614,238.69,833387499.0
2007-05-09 01:00:00,238.69,238.75,238.54,238.61,2221399992.0
2007-05-09 01:15:00,238.61,238.73,238.58,238.72,1884600001.0
2007-05-09 01:30:00,238.72,238.81,238.69,238.73,1964000001.0
2007-05-09 01:45:00,238.73,238.73,238.585,238.605,3355700007.0
2007-05-09 02:00:00,238.61,238.67,238.52,238.53,3337012503.0
2007-05-09 02:15:00,238.53,238.53,238.36,238.44,4407000004.0
2007-05-09 02:30:00,238.44,238.44,238.29,238.41,2860350004.0
2007-05-09 02:45:00,238.41,238.41,238.19,238.28,6599624986.0
2007-05-09 03:00:00,238.28,238.34,238.21,238.25,6127325011.0
2007-05-09 03:15:00,238.25,238.29,238.04,238.13,8716699986.0
2007-05-09 03:30:00,238.13,238.27,238.1,238.26,3853850002.0
2007-05-09 03:45:00,238.26,238.35,238.23,238.31,3855025002.0
2007-05-09 04:00:00,238.31,238.44,238.3,238.4,1863925001.0
2007-05-09 04:15:00,238.4,238.45,238.36,238.41,3422575003.0
2007-05-09 04:30:00,238.41,238.43,238.32,238.37,2056324996.0
2007-05-09 04:45:00,238.37,238.49,238.35,238.4,3034712503.0
2007-05-09 05:00:00,238.4,238.43,238.35,238.39,2481587483.0
2007-05-09 05:15:00,238.39,238.43,238.365,238.43,2814724987.0
2007-05-09 05:30:00,238.4,238.43,238.35,238.4,1468025004.0
2007-05-09 05:45:00,238.4,238.43,238.35,238.37,730887498.0
2007-05-09 06:00:00,238.37,238.43,238.37,238.43,632575000.0
2007-05-09 06:15:00,238.41,238.46,238.34,238.36,2280024997.0
2007-05-09 06:30:00,238.36,238.46,238.35,238.42,4267824993.0
2007-05-09 06:45:00,238.42,238.44,238.37,238.44,466637498.0
2007-05-09 07:00:00,238.43,238.46,238.4,238.46,641112499.0
2007-05-09 07:15:00,238.46,238.61,238.45,238.6,1169037501.0
2007-05-09 07:30:00,238.6,238.63,238.47,238.475,5087449997.0
2007-05-09 07:45:00,238.49,238.49,238.36,238.43,3512250004.0
2007-05-09 08:00:00,238.43,238.565,238.41,238.545,7771300033.0
2007-05-09 08:15:00,238.54,238.64,238.5,238.61,8593699999.0
2007-05-09 08:30:00,238.61,238.67,238.48,238.48,7853100032.0
2007-05-09 08:45:00,238.48,238.51,238.3,238.31,12244000010.0
2007-05-09 09:00:00,238.3,238.36,238.21,238.325,12733900136.0
2007-05-09 09:15:00,238.325,238.36,238.23,238.28,10311900019.0
2007-05-09 09:30:00,238.28,238.39,238.27,238.37,8668200027.0
2007-05-09 09:45:00,238.365,238.47,238.34,238.39,6587900017.0
2007-05-09 10:00:00,238.4,238.57,238.39,238.49,10472450029.0
2007-05-09 10:15:00,238.49,238.58,238.43,238.57,12314900006.0
2007-05-09 10:30:00,238.58,238.61,238.53,238.6,9293399998.0
2007-05-09 10:45:00,238.6,238.73,238.55,238.57,6895649992.0
2007-05-09 11:00:00,238.575,238.71,238.54,238.675,13623199986.0
2007-05-09 11:15:00,238.675,238.79,238.63,238.745,13882849998.0
2007-05-09 11:30:00,238.755,239.0,238.74,238.93,19946100003.0
2007-05-09 11:45:00,238.925,239.12,238.86,239.09,17778799984.0
2007-05-09 12:00:00,239.085,239.11,238.99,239.03,11798200004.0
2007-05-09 12:15:00,239.04,239.09,238.86,238.86,11591600008.0
2007-05-09 12:30:00,238.87,238.985,238.78,238.96,12946500000.0
2007-05-09 12:45:00,238.98,239.13,238.95,239.05,16669099967.0
2007-05-09 13:00:00,239.04,239.1,238.94,239.01,18589699987.0
2007-05-09 13:15:00,239.01,239.01,238.89,238.97,8391000003.0
2007-05-09 13:30:00,238.97,238.98,238.84,238.86,8182900007.0
2007-05-09 13:45:00,238.86,238.9,238.83,238.89,5463299987.0
2007-05-09 14:00:00,238.89,238.89,238.74,238.78,8255200011.0
2007-05-09 14:15:00,238.78,238.85,238.69,238.76,10167400026.0
2007-05-09 14:30:00,238.76,238.81,238.6,238.77,13200299973.0
2007-05-09 14:45:00,238.77,238.91,238.72,238.905,17278600000.0
2007-05-09 15:00:00,238.905,239.01,238.77,238.92,18393799998.0
2007-05-09 15:15:00,238.91,239.17,238.91,239.15,20987100026.0
2007-05-09 15:30:00,239.16,239.42,239.09,239.295,14102750010.0
2007-05-09 15:45:00,239.295,239.38,239.19,239.225,18553924964.0
2007-05-09 16:00:00,239.225,239.36,239.2,239.21,15580562488.0
2007-05-09 16:15:00,239.21,239.3,238.98,239.22,20749399995.0
2007-05-09 16:30:00,239.23,239.35,239.16,239.21,19319800030.0
2007-05-09 16:45:00,239.22,239.23,239.03,239.04,18958400024.0
2007-05-09 17:00:00,239.01,239.12,238.92,239.09,19229100078.0
2007-05-09 17:15:00,239.08,239.15,238.975,239.06,14771400042.0
2007-05-09 17:30:00,239.06,239.15,238.97,239.03,22940600014.0
2007-05-09 17:45:00,239.04,239.14,239.04,239.14,9816099999.0
2007-05-09 18:00:00,239.14,239.14,239.02,239.09,10266399980.0
2007-05-09 18:15:00,239.09,239.145,239.06,239.13,6657599997.0
2007-05-09 18:30:00,239.13,239.22,239.11,239.19,10101499987.0
2007-05-09 18:45:00,239.19,239.27,239.129,239.23,6935499986.0
2007-05-09 19:00:00,239.24,239.32,239.21,239.285,9838599997.0
2007-05-09 19:15:00,239.29,239.4,239.25,239.4,9301199990.0
2007-05-09 19:30:00,239.4,239.41,239.31,239.34,5270600024.0
2007-05-09 19:45:00,239.34,239.39,239.29,239.33,5218000000.0
2007-05-09 20:00:00,239.33,239.44,239.27,239.32,4532000001.0
2007-05-09 20:15:00,239.32,239.49,239.14,239.27,18695400036.0
2007-05-09 20:30:00,239.26,239.35,239.16,239.29,15603800022.0
2007-05-09 20:45:00,239.285,239.48,239.23,239.37,12689700002.0
2007-05-09 21:00:00,239.39,239.39,239.24,239.27,7619599996.0
2007-05-09 21:15:00,239.27,239.32,239.21,239.3,3782899986.0
2007-05-09 21:30:00,239.3,239.4,239.204,239.38,3842599995.0
2007-05-09 21:45:00,239.336,239.45,239.309,239.36,5479200006.0
2007-05-09 22:00:00,239.36,239.51,239.35,239.51,3402800001.0
2007-05-09 22:15:00,239.51,239.53,239.43,239.49,2877700002.0
2007-05-09 22:30:00,239.5,239.52,239.435,239.5,1997899998.0
2007-05-09 22:45:00,239.45,239.51,239.39,239.4,1272032469.0
2007-05-09 23:00:00,239.4,239.42,239.27,239.41,2456400000.0
2007-05-09 23:15:00,239.42,239.44,239.35,239.35,1017900000.0
2007-05-09 23:30:00,239.36,239.39,239.268,239.32,1037700000.0
2007-05-09 23:45:00,239.32,239.42,239.23,239.24,3727699988.0
2007-05-10 00:00:00,239.25,239.3,239.2,239.26,1863999992.0
2007-05-10 00:15:00,239.26,239.36,239.24,239.32,2347000006.0
2007-05-10 00:30:00,239.32,239.34,239.221,239.3,1168299998.0
2007-05-10 00:45:00,239.32,239.47,239.29,239.43,4503800001.0
2007-05-10 01:00:00,239.43,239.47,239.31,239.44,3040699998.0
2007-05-10 01:15:00,239.44,239.62,239.41,239.54,5834800010.0
2007-05-10 01:30:00,239.55,239.62,239.42,239.51,5230999997.0
2007-05-10 01:45:00,239.52,239.59,239.42,239.45,5162700008.0
2007-05-10 02:00:00,239.45,239.53,239.37,239.5,3611899999.0
2007-05-10 02:15:00,239.51,239.52,239.4,239.42,2923700001.0
2007-05-10 02:30:00,239.42,239.42,239.33,239.37,3328959992.0
2007-05-10 02:45:00,239.36,239.46,239.21,239.27,5039800003.0
2007-05-10 03:00:00,239.265,239.35,239.2,239.34,8153099970.0
2007-05-10 03:15:00,239.36,239.36,239.28,239.34,4881799999.0
2007-05-10 03:30:00,239.33,239.35,239.17,239.22,8387999985.0
2007-05-10 03:45:00,239.22,239.29,239.18,239.24,8794099991.0
2007-05-10 04:00:00,239.26,239.3,239.18,239.27,4082699991.0
2007-05-10 04:15:00,239.28,239.45,239.255,239.33,6213699991.0
2007-05-10 04:30:00,239.35,239.41,239.305,239.32,5168500008.0
2007-05-10 04:45:00,239.33,239.36,239.23,239.28,5754199997.0
2007-05-10 05:00:00,239.28,239.31,239.196,239.29,2495599997.0
2007-05-10 05:15:00,239.28,239.36,239.27,239.328,2630500008.0
2007-05-10 05:30:00,239.36,239.37,239.31,239.32,2769299994.0
2007-05-10 05:45:00,239.32,239.36,239.222,239.27,3465899995.0
2007-05-10 06:00:00,239.27,239.37,239.25,239.33,5910699988.0
2007-05-10 06:15:00,239.34,239.44,239.33,239.36,3079700001.0
2007-05-10 06:30:00,239.37,239.41,239.315,239.39,2125899998.0
2007-05-10 06:45:00,239.39,239.4,239.36,239.39,2773500000.0
2007-05-10 07:00:00,239.39,239.41,239.33,239.41,4091800002.0
2007-05-10 07:15:00,239.405,239.45,239.36,239.38,3152399996.0
2007-05-10 07:30:00,239.37,239.57,239.37,239.51,6940199990.0
2007-05-10 07:45:00,239.51,239.61,239.44,239.57,6780499980.0
2007-05-10 08:00:00,239.58,239.7,239.49,239.58,10740200000.0
2007-05-10 08:15:00,239.58,239.62,239.4,239.44,6344600004.0
2007-05-10 08:30:00,239.44,239.6,239.41,239.485,9543800011.0
2007-05-10 08:45:00,239.49,239.64,239.485,239.6,8083400027.0
2007-05-10 09:00:00,239.6,239.7,239.55,239.66,10548000027.0
2007-05-10 09:15:00,239.66,239.71,239.395,239.45,17136399957.0
2007-05-10 09:30:00,239.46,239.64,239.45,239.63,10033400019.0
2007-05-10 09:45:00,239.63,239.765,239.59,239.69,14161199990.0
2007-05-10 10:00:00,239.7,239.7,239.46,239.475,12432050000.0
2007-05-10 10:15:00,239.46,239.56,239.35,239.48,17074099997.0
2007-05-10 10:30:00,239.48,239.59,239.27,239.46,16699599997.0
2007-05-10 10:45:00,239.45,239.5,239.31,239.42,8710600009.0
2007-05-10 11:00:00,239.42,239.51,239.39,239.48,10788599986.0
2007-05-10 11:15:00,239.45,239.48,239.13,239.32,18858399982.0
2007-05-10 11:30:00,239.32,239.33,239.09,239.27,19159800029.0
2007-05-10 11:45:00,239.28,239.34,239.21,239.27,12849500000.0
2007-05-10 12:00:00,239.27,239.33,239.15,239.31,12953799993.0
2007-05-10 12:15:00,239.3,239.3,239.11,239.18,17750500029.0
2007-05-10 12:30:00,239.18,239.33,239.08,239.31,11436399999.0
2007-05-10 12:45:00,239.32,239.49,239.25,239.26,12586400007.0
2007-05-10 13:00:00,239.12,239.58,239.02,239.2,19097900012.0
2007-05-10 13:15:00,239.2,239.52,239.14,239.44,15180699978.0
2007-05-10 13:30:00,239.445,239.58,239.38,239.47,15589600020.0
2007-05-10 13:45:00,239.47,239.58,239.42,239.455,14502800013.0
2007-05-10 14:00:00,239.46,239.5,239.2,239.23,12594300014.0
2007-05-10 14:15:00,239.25,239.31,239.11,239.15,13568100009.0
2007-05-10 14:30:00,239.17,239.36,239.08,239.19,23239799990.0
2007-05-10 14:45:00,239.2,239.31,238.96,239.01,20507500011.0
2007-05-10 15:00:00,239.02,239.11,238.91,238.965,15837000008.0
2007-05-10 15:15:00,238.96,239.02,238.57,238.7,19699000024.0
2007-05-10 15:30:00,238.7,238.85,238.69,238.74,17978699982.0
2007-05-10 15:45:00,238.75,238.78,238.69,238.74,13800199994.0
2007-05-10 16:00:00,238.74,238.82,238.66,238.8,15780800008.0
2007-05-10 16:15:00,238.8,238.87,238.76,238.76,15592100001.0
2007-05-10 16:30:00,238.76,238.83,238.695,238.76,12884800024.0
2007-05-10 16:45:00,238.76,238.81,238.7,238.79,13679650003.0
2007-05-10 17:00:00,238.79,238.94,238.755,238.81,18714200009.0
2007-05-10 17:15:00,238.81,238.845,238.645,238.68,17418400025.0
2007-05-10 17:30:00,238.68,238.74,238.65,238.71,12548499989.0
2007-05-10 17:45:00,238.71,238.755,238.65,238.69,15704400005.0
2007-05-10 18:00:00,238.7,238.7,238.4,238.46,14920299992.0
2007-05-10 18:15:00,238.46,238.5,238.19,238.24,12846499987.0
2007-05-10 18:30:00,238.24,238.28,237.875,237.96,13037100026.0
2007-05-10 18:45:00,237.96,238.03,237.48,237.57,16074700020.0
2007-05-10 19:00:00,237.58,237.64,237.17,237.22,14008200001.0
2007-05-10 19:15:00,237.22,237.47,237.13,237.47,9626000000.0
2007-05-10 19:30:00,237.47,237.56,237.36,237.47,6010799997.0
2007-05-10 19:45:00,237.47,237.55,237.37,237.41,6313200013.0
2007-05-10 20:00:00,237.41,237.62,237.33,237.56,5828800009.0
2007-05-10 20:15:00,237.56,237.64,237.49,237.59,4985500009.0
2007-05-10 20:30:00,237.6,237.65,237.59,237.62,4775800010.0
2007-05-10 20:45:00,237.62,237.65,237.505,237.52,4377599995.0
2007-05-10 21:00:00,237.53,237.54,237.45,237.53,5647099995.0
2007-05-10 21:15:00,237.52,237.55,237.465,237.47,3302000007.0
2007-05-10 21:30:00,237.47,237.51,237.43,237.46,3487400000.0
2007-05-10 21:45:00,237.45,237.5,237.24,237.24,4047099998.0
2007-05-10 22:00:00,237.24,237.39,237.18,237.2,7160700007.0
2007-05-10 22:15:00,237.2,237.48,237.17,237.44,3528299998.0
2007-05-10 22:30:00,237.44,237.48,237.32,237.32,3539800000.0
2007-05-10 22:45:00,237.32,237.4,237.2,237.4,2348299999.0
2007-05-10 23:00:00,237.39,237.41,237.0,237.26,3913300002.0
2007-05-10 23:15:00,237.26,237.42,237.22,237.36,2562700003.0
2007-05-10 23:30:00,237.375,237.5,237.225,237.235,2356800001.0
2007-05-10 23:45:00,237.24,237.24,236.875,236.88,5749899998.0
2007-05-11 00:00:00,236.88,236.94,236.68,236.72,5642100004.0
2007-05-11 00:15:00,236.74,237.11,236.72,237.07,4933100008.0
2007-05-11 00:30:00,237.07,237.14,237.05,237.12,1830900008.0
2007-05-11 00:45:00,237.12,237.3,237.11,237.18,4532300005.0
2007-05-11 01:00:00,237.18,237.26,237.06,237.13,6594600004.0
2007-05-11 01:15:00,237.11,237.13,236.94,237.04,2671999997.0
2007-05-11 01:30:00,237.04,237.16,236.98,237.07,3878300000.0
2007-05-11 01:45:00,237.08,237.34,237.05,237.24,7696299997.0
2007-05-11 02:00:00,237.245,237.37,237.085,237.12,7492699994.0
2007-05-11 02:15:00,237.12,237.18,237.04,237.06,6379500010.0
2007-05-11 02:30:00,237.06,237.21,237.04,237.14,7099700007.0
2007-05-11 02:45:00,237.14,237.33,237.11,237.29,6832099982.0
2007-05-11 03:00:00,237.29,237.32,237.22,237.3,4089500000.0
2007-05-11 03:15:00,237.3,237.365,237.25,237.28,5666300010.0
2007-05-11 03:30:00,237.28,237.395,237.25,237.355,4990300019.0
2007-05-11 03:45:00,237.355,237.57,237.355,237.54,5616600000.0
2007-05-11 04:00:00,237.54,237.7,237.54,237.57,7084700008.0
2007-05-11 04:15:00,237.57,237.67,237.54,237.62,4848500001.0
2007-05-11 04:30:00,237.62,237.65,237.53,237.55,4877900008.0
2007-05-11 04:45:00,237.55,237.6,237.45,237.49,3752800003.0
2007-05-11 05:00:00,237.49,237.55,237.44,237.47,5634800006.0
2007-05-11 05:15:00,237.47,237.64,237.45,237.51,6299499989.0
2007-05-11 05:30:00,237.51,237.54,237.43,237.44,4207500005.0
2007-05-11 05:45:00,237.44,237.48,237.37,237.425,4773599990.0
2007-05-11 06:00:00,237.425,237.64,237.42,237.595,5684100002.0
2007-05-11 06:15:00,237.59,237.62,237.34,237.36,5963199989.0
2007-05-11 06:30:00,237.36,237.49,237.35,237.42,3995199999.0
2007-05-11 06:45:00,237.42,237.54,237.38,237.5,5384400003.0
2007-05-11 07:00:00,237.5,237.59,237.45,237.46,4240699988.0
2007-05-11 07:15:00,237.455,237.48,237.3,237.39,6494499998.0
2007-05-11 07:30:00,237.4,237.46,237.34,237.35,4490499990.0
2007-05-11 07:45:00,237.33,237.46,237.26,237.27,9802200007.0
2007-05-11 08:00:00,237.27,237.36,237.18,237.28,10938500008.0
2007-05-11 08:15:00,237.27,237.33,237.15,237.22,10913300003.0
2007-05-11 08:30:00,237.23,237.23,237.01,237.03,13104600039.0
2007-05-11 08:45:00,237.04,237.22,236.94,237.21,12275700017.0
2007-05-11 09:00:00,237.21,237.26,237.03,237.06,14278299974.0
2007-05-11 09:15:00,237.06,237.175,236.84,236.88,13590499999.0
2007-05-11 09:30:00,236.89,237.0,236.75,236.96,18019999950.0
2007-05-11 09:45:00,236.96,237.05,236.9,237.01,14588799996.0
2007-05-11 10:00:00,237.01,237.09,236.99,237.02,8151899992.0
2007-05-11 10:15:00,237.03,237.21,236.93,237.145,11401499996.0
2007-05-11 10:30:00,237.14,237.33,237.07,237.195,15929299980.0
2007-05-11 10:45:00,237.195,237.2,237.03,237.06,11122300006.0
2007-05-11 11:00:00,237.06,237.08,236.79,236.84,14573600004.0
2007-05-11 11:15:00,236.84,236.845,236.6,236.665,17651599985.0
2007-05-11 11:30:00,236.665,236.79,236.43,236.69,19172200025.0
2007-05-11 11:45:00,236.695,236.9,236.62,236.88,20071099998.0
2007-05-11 12:00:00,236.89,237.11,236.84,237.01,17791200010.0
2007-05-11 12:15:00,237.0,237.175,236.89,236.95,10606300001.0
2007-05-11 12:30:00,236.96,237.07,236.9,237.06,13608299995.0
2007-05-11 12:45:00,237.05,237.11,236.875,236.88,11922500023.0
2007-05-11 13:00:00,236.88,237.25,236.85,237.13,14085999970.0
2007-05-11 13:15:00,237.13,237.21,236.96,237.05,10846999981.0
2007-05-11 13:30:00,237.06,237.12,237.02,237.09,6387499995.0
2007-05-11 13:45:00,237.09,237.14,236.96,237.07,7355799999.0
2007-05-11 14:00:00,237.06,237.12,236.92,236.92,14114099983.0
2007-05-11 14:15:00,236.93,237.06,236.82,237.02,13708800041.0
2007-05-11 14:30:00,236.94,237.16,236.76,236.91,20664800010.0
2007-05-11 14:45:00,236.91,237.01,236.76,237.01,25960100015.0
2007-05-11 15:00:00,237.01,237.1,236.91,236.96,20113700004.0
2007-05-11 15:15:00,236.96,237.1,236.87,237.06,12657000005.0
2007-05-11 15:30:00,237.07,237.52,237.03,237.36,20160950035.0
2007-05-11 15:45:00,237.36,237.65,237.33,237.57,21903499987.0
2007-05-11 16:00:00,237.57,237.64,237.4,237.485,16285699990.0
2007-05-11 16:15:00,237.485,237.67,237.44,237.62,17610499988.0
2007-05-11 16:30:00,237.62,238.01,237.61,237.88,23053399983.0
2007-05-11 16:45:00,237.88,238.27,237.85,238.09,19318099994.0
2007-05-11 17:00:00,238.09,238.39,238.04,238.39,21224187479.0
2007-05-11 17:15:00,238.39,238.44,238.235,238.31,13134550009.0
2007-05-11 17:30:00,238.31,238.36,238.17,238.19,11317750001.0
2007-05-11 17:45:00,238.19,238.26,238.11,238.24,7183800002.0
2007-05-11 18:00:00,238.24,238.26,237.97,238.0,7412210769.0
2007-05-11 18:15:00,237.99,238.2,237.96,238.17,5464204784.0
2007-05-11 18:30:00,238.17,238.175,238.1,238.15,5560199995.0
2007-05-11 18:45:00,238.16,238.165,238.01,238.09,7851700009.0
2007-05-11 19:00:00,238.095,238.13,238.035,238.09,7481800006.0
2007-05-11 19:15:00,238.09,238.19,238.04,238.17,5092400007.0
2007-05-11 19:30:00,238.17,238.19,238.1,238.11,3986499999.0
2007-05-11 19:45:00,238.11,238.16,238.07,238.11,3985899999.0
2007-05-11 20:00:00,238.11,238.12,238.05,238.06,6293799979.0
2007-05-11 20:15:00,238.07,238.07,237.9,237.93,6076000001.0
2007-05-11 20:30:00,237.92,237.96,237.845,237.96,5106300001.0
2007-05-11 20:45:00,237.94,238.17,237.93,238.15,3590400003.0
2007-05-11 21:00:00,238.15,238.16,238.07,238.13,2812199994.0
2007-05-11 21:15:00,238.13,238.165,238.07,238.12,2949200003.0
2007-05-11 21:30:00,238.13,238.14,238.02,238.05,2987500002.0
2007-05-11 21:45:00,238.02,238.12,238.017,238.05,3180399995.0
2007-05-11 22:00:00,238.05,238.13,238.02,238.07,4578900000.0
2007-05-11 22:15:00,238.08,238.2,238.026,238.15,2383499998.0
2007-05-11 22:30:00,238.15,238.23,238.02,238.02,2332700002.0
2007-05-11 22:45:00,238.04,238.15,238.02,238.12,4084600006.0
2007-05-13 23:00:00,238.38,238.38,238.25,238.28,844600000.0
2007-05-13 23:15:00,238.28,238.28,238.18,238.18,612600000.0
2007-05-13 23:30:00,238.19,238.29,238.14,238.16,1393400000.0
2007-05-13 23:45:00,238.16,238.24,238.12,238.22,2019799998.0
2007-05-14 00:00:00,238.22,238.32,238.16,238.23,1806400008.0
2007-05-14 00:15:00,238.23,238.29,238.201,238.22,3093100003.0
2007-05-14 00:30:00,238.22,238.24,238.1,238.14,3993500048.0
2007-05-14 00:45:00,238.14,238.18,238.06,238.13,4072000009.0
2007-05-14 01:00:00,238.13,238.31,238.09,238.3,3759299992.0
2007-05-14 01:15:00,238.295,238.39,238.24,238.3,2934399997.0
2007-05-14 01:30:00,238.3,238.35,238.257,238.31,1725299999.0
2007-05-14 01:45:00,238.31,238.34,238.12,238.225,4542799994.0
2007-05-14 02:00:00,238.225,238.265,238.15,238.17,3251000005.0
2007-05-14 02:15:00,238.18,238.26,238.14,238.24,5077200001.0
2007-05-14 02:30:00,238.24,238.28,238.185,238.265,2828300005.0
2007-05-14 02:45:00,238.265,238.33,238.17,238.3,5172600002.0
2007-05-14 03:00:00,238.3,238.41,238.29,238.31,4714800004.0
2007-05-14 03:15:00,238.31,238.36,238.275,238.32,1900999994.0
2007-05-14 03:30:00,238.306,238.395,238.297,238.36,3283799991.0
2007-05-14 03:45:00,238.36,238.41,238.301,238.38,3615599975.0
2007-05-14 04:00:00,238.38,238.42,238.3,238.38,4082899992.0
2007-05-14 04:15:00,238.39,238.4,238.32,238.325,3326400000.0
2007-05-14 04:30:00,238.33,238.38,238.315,238.38,1657300000.0
2007-05-14 04:45:00,238.39,238.47,238.36,238.365,2903100005.0
2007-05-14 05:00:00,238.365,238.44,238.35,238.43,3121861009.0
2007-05-14 05:15:00,238.435,238.52,238.43,238.49,2034700007.0
2007-05-14 05:30:00,238.48,238.54,238.425,238.525,3424400003.0
2007-05-14 05:45:00,238.53,238.55,238.45,238.48,4234100008.0
2007-05-14 06:00:00,238.48,238.5,238.4,238.44,2949400005.0
2007-05-14 06:15:00,238.44,238.46,238.338,238.4,2276700009.0
2007-05-14 06:30:00,238.4,238.43,238.311,238.42,2060600007.0
2007-05-14 06:45:00,238.42,238.51,238.41,238.48,1339199994.0
2007-05-14 07:00:00,238.49,238.52,238.423,238.48,3308600001.0
2007-05-14 07:15:00,238.48,238.52,238.415,238.51,2533500002.0
2007-05-14 07:30:00,238.489,238.54,238.443,238.535,1822299997.0
2007-05-14 07:45:00,238.55,238.56,238.44,238.44,4191700004.0
2007-05-14 08:00:00,238.445,238.53,238.4,238.47,4743604168.0
2007-05-14 08:15:00,238.47,238.57,238.43,238.57,6765200014.0
2007-05-14 08:30:00,238.57,238.68,238.52,238.58,19726700032.0
2007-05-14 08:45:00,238.58,238.58,238.46,238.55,5869400020.0
2007-05-14 09:00:00,238.55,238.65,238.44,238.59,11831600017.0
2007-05-14 09:15:00,238.59,238.6,238.4,238.42,10725200027.0
2007-05-14 09:30:00,238.415,238.51,238.39,238.49,12695699994.0
2007-05-14 09:45:00,238.49,238.49,238.31,238.47,12067500003.0
2007-05-14 10:00:00,238.45,238.6,238.45,238.5,7953899990.0
2007-05-14 10:15:00,238.5,238.57,238.39,238.42,5761400004.0
2007-05-14 10:30:00,238.41,238.45,238.1,238.15,9626640004.0
2007-05-14 10:45:00,238.17,238.23,238.105,238.23,10804599981.0
2007-05-14 11:00:00,238.22,238.4,238.21,238.38,12454800036.0
2007-05-14 11:15:00,238.37,238.48,238.29,238.3,15334499989.0
2007-05-14 11:30:00,238.31,238.38,238.29,238.31,6475500006.0
2007-05-14 11:45:00,238.32,238.395,238.22,238.31,8341000003.0
2007-05-14 12:00:00,238.33,238.4,238.27,238.29,10946499989.0
2007-05-14 12:15:00,238.28,238.42,238.18,238.4,8535399984.0
2007-05-14 12:30:00,238.4,238.51,238.33,238.35,11232299998.0
2007-05-14 12:45:00,238.36,238.465,238.33,238.43,6326599992.0
2007-05-14 13:00:00,238.43,238.58,238.425,238.53,10088299988.0
2007-05-14 13:15:00,238.53,238.545,238.355,238.38,9577699988.0
2007-05-14 13:30:00,238.38,238.42,238.255,238.36,7716499995.0
2007-05-14 13:45:00,238.35,238.36,238.24,238.25,9478000018.0
2007-05-14 14:00:00,238.26,238.32,238.2,238.29,11118799988.0
2007-05-14 14:15:00,238.27,238.33,238.16,238.22,25307700015.0
2007-05-14 14:30:00,238.215,238.31,238.18,238.295,14819299970.0
2007-05-14 14:45:00,238.29,238.45,238.27,238.44,15102499981.0
2007-05-14 15:00:00,238.44,238.5,238.41,238.48,10185099975.0
2007-05-14 15:15:00,238.48,238.51,238.42,238.49,11711999991.0
2007-05-14 15:30:00,238.49,238.51,238.365,238.38,10507700003.0
2007-05-14 15:45:00,238.38,238.5,238.33,238.43,12684299976.0
2007-05-14 16:00:00,238.4,238.47,238.33,238.33,12424199989.0
2007-05-14 16:15:00,238.325,238.39,238.23,238.285,12581299989.0
2007-05-14 16:30:00,238.28,238.28,238.07,238.195,14974599973.0
2007-05-14 16:45:00,238.195,238.36,238.18,238.36,14520599986.0
2007-05-14 17:00:00,238.33,238.35,238.22,238.31,18536599981.0
2007-05-14 17:15:00,238.31,238.46,238.26,238.37,16785000022.0
2007-05-14 17:30:00,238.37,238.375,238.28,238.29,10474099981.0
2007-05-14 17:45:00,238.3,238.44,238.28,238.35,7155200000.0
2007-05-14 18:00:00,238.34,238.38,238.28,238.295,6621900001.0
2007-05-14 18:15:00,238.3,238.3,238.25,238.26,4988199989.0
2007-05-14 18:30:00,238.28,238.37,238.26,238.32,4202800008.0
2007-05-14 18:45:00,238.33,238.4,238.31,238.38,3316500001.0
2007-05-14 19:00:00,238.37,238.43,238.37,238.41,3439899992.0
2007-05-14 19:15:00,238.41,238.43,238.35,238.42,6834300014.0
2007-05-14 19:30:00,238.42,238.45,238.31,238.36,4831400009.0
2007-05-14 19:45:00,238.36,238.36,238.27,238.3,4425300017.0
2007-05-14 20:00:00,238.29,238.34,238.14,238.17,7322199994.0
2007-05-14 20:15:00,238.15,238.195,238.02,238.17,5896800011.0
2007-05-14 20:30:00,238.17,238.21,238.06,238.09,5554000006.0
2007-05-14 20:45:00,238.09,238.11,237.94,237.945,5529099994.0
2007-05-14 21:00:00,237.96,238.01,237.91,237.99,3422600002.0
2007-05-14 21:15:00,237.99,238.1,237.99,238.1,3373900004.0
2007-05-14 21:30:00,238.1,238.13,238.07,238.07,2069999999.0
2007-05-14 21:45:00,238.07,238.16,238.07,238.12,1264699998.0
2007-05-14 22:00:00,238.12,238.17,238.09,238.12,2878100007.0
2007-05-14 22:15:00,238.12,238.22,238.11,238.2,3564600007.0
2007-05-14 22:30:00,238.21,238.31,238.17,238.27,3956300020.0
2007-05-14 22:45:00,238.27,238.28,238.18,238.2,3743500004.0
2007-05-14 23:00:00,238.2,238.26,238.141,238.21,1539100001.0
2007-05-14 23:15:00,238.21,238.25,238.18,238.2,2155800000.0
2007-05-14 23:30:00,238.2,238.31,238.175,238.31,1550000002.0
2007-05-14 23:45:00,238.325,238.325,238.214,238.27,2246799997.0
2007-05-15 00:00:00,238.27,238.27,238.176,238.177,1498799999.0
2007-05-15 00:15:00,238.21,238.23,238.159,238.18,2774599996.0
2007-05-15 00:30:00,238.18,238.2,238.121,238.18,1766099999.0
2007-05-15 00:45:00,238.175,238.22,238.08,238.15,2124800001.0
2007-05-15 01:00:00,238.15,238.31,238.12,238.27,2577300003.0
2007-05-15 01:15:00,238.27,238.31,238.238,238.29,1226900000.0
2007-05-15 01:30:00,238.28,238.31,238.26,238.27,857400000.0
2007-05-15 01:45:00,238.27,238.52,238.26,238.43,7429700015.0
2007-05-15 02:00:00,238.43,238.58,238.38,238.44,7200675017.0
2007-05-15 02:15:00,238.44,238.55,238.35,238.49,5824299992.0
2007-05-15 02:30:00,238.49,238.49,238.401,238.46,3437599991.0
2007-05-15 02:45:00,238.46,238.55,238.365,238.385,4309400005.0
2007-05-15 03:00:00,238.39,238.39,238.16,238.29,5449300006.0
2007-05-15 03:15:00,238.29,238.34,238.25,238.3,3146900000.0
2007-05-15 03:30:00,238.3,238.34,238.24,238.31,4043999996.0
2007-05-15 03:45:00,238.3,238.34,238.26,238.29,1995999999.0
2007-05-15 04:00:00,238.28,238.28,238.21,238.26,4491699998.0
2007-05-15 04:15:00,238.25,238.31,238.24,238.26,1852500000.0
2007-05-15 04:30:00,238.222,238.26,238.148,238.22,2799299991.0
2007-05-15 04:45:00,238.22,238.26,238.138,238.22,2361300000.0
2007-05-15 05:00:00,238.22,238.24,238.118,238.151,2916599998.0
2007-05-15 05:15:00,238.144,238.26,238.133,238.26,1719400003.0
2007-05-15 05:30:00,238.26,238.33,238.24,238.29,2165100004.0
2007-05-15 05:45:00,238.29,238.36,238.27,238.32,2940699998.0
2007-05-15 06:00:00,238.32,238.35,238.28,238.31,4262000000.0
2007-05-15 06:15:00,238.31,238.37,238.25,238.3,2839300002.0
2007-05-15 06:30:00,238.31,238.36,238.255,238.31,2300499999.0
2007-05-15 06:45:00,238.305,238.35,238.28,238.35,1780899997.0
2007-05-15 07:00:00,238.35,238.37,238.3,238.31,1940700001.0
2007-05-15 07:15:00,238.32,238.39,238.274,238.29,5054399984.0
2007-05-15 07:30:00,238.29,238.33,238.22,238.24,5092599992.0
2007-05-15 07:45:00,238.24,238.28,238.13,238.13,7242599990.0
2007-05-15 08:00:00,238.13,238.27,238.1,238.245,12601500005.0
2007-05-15 08:15:00,238.245,238.43,238.2,238.35,10576100011.0
2007-05-15 08:30:00,238.35,238.4,238.24,238.255,19697100052.0
2007-05-15 08:45:00,238.255,238.27,238.06,238.07,14769200048.0
2007-05-15 09:00:00,238.1,238.16,238.01,238.08,15502387588.0
2007-05-15 09:15:00,238.09,238.12,237.78,237.87,18275800007.0
2007-05-15 09:30:00,237.85,238.0,237.84,237.93,13423000038.0
2007-05-15 09:45:00,237.935,238.155,237.915,238.15,18076800078.0
2007-05-15 10:00:00,238.15,238.35,238.1,238.255,9777300015.0
2007-05-15 10:15:00,238.25,238.27,238.12,238.12,11431000011.0
2007-05-15 10:30:00,238.15,238.15,237.77,237.9,22229300074.0
2007-05-15 10:45:00,237.9,238.0,237.83,238.0,14964500031.0
2007-05-15 11:00:00,238.0,238.03,237.73,237.8,14485199998.0
2007-05-15 11:15:00,237.8,238.06,237.77,238.06,12071799995.0
2007-05-15 11:30:00,238.06,238.35,237.94,238.01,14684537508.0
2007-05-15 11:45:00,238.01,238.04,237.91,237.99,9320999993.0
2007-05-15 12:00:00,237.99,238.0,237.76,237.89,10229099973.0
2007-05-15 12:15:00,237.895,237.9,237.76,237.87,11414699986.0
2007-05-15 12:30:00,237.87,237.9,237.78,237.89,10463599967.0
2007-05-15 12:45:00,237.89,237.89,237.82,237.855,9355799982.0
2007-05-15 13:00:00,237.85,237.98,237.83,237.96,11123399974.0
2007-05-15 13:15:00,237.96,238.0,237.87,237.885,8792800011.0
2007-05-15 13:30:00,237.885,237.91,237.83,237.84,7294799957.0
2007-05-15 13:45:00,237.84,237.92,237.82,237.83,9246799982.0
2007-05-15 14:00:00,237.825,238.26,237.82,238.1,12282599983.0
2007-05-15 14:15:00,238.09,238.28,238.06,238.2,15427399980.0
2007-05-15 14:30:00,238.21,238.54,238.12,238.32,16521149994.0
2007-05-15 14:45:00,238.32,238.32,238.14,238.25,16067100027.0
2007-05-15 15:00:00,238.26,238.32,238.16,238.24,18086900005.0
2007-05-15 15:15:00,238.24,238.33,237.995,237.995,14809325005.0
2007-05-15 15:30:00,238.0,238.26,237.99,238.25,16449574976.0
2007-05-15 15:45:00,238.25,238.33,238.2,238.31,19179050003.0
2007-05-15 16:00:00,238.3,238.53,238.26,238.51,19799299985.0
2007-05-15 16:15:00,238.51,238.56,238.46,238.49,16259649997.0
2007-05-15 16:30:00,238.5,238.61,238.4,238.51,20492512208.0
2007-05-15 16:45:00,238.5,238.69,238.48,238.58,25172462513.0
2007-05-15 17:00:00,238.58,238.72,238.5,238.62,15895899973.0
2007-05-15 17:15:00,238.63,238.65,238.55,238.59,21010600035.0
2007-05-15 17:30:00,238.6,238.84,238.53,238.81,20868499963.0
2007-05-15 17:45:00,238.81,238.85,238.74,238.755,12944899996.0
2007-05-15 18:00:00,238.76,238.84,238.69,238.8,12380499989.0
2007-05-15 18:15:00,238.8,238.81,238.69,238.75,8853800009.0
2007-05-15 18:30:00,238.75,238.81,238.74,238.8,4772399991.0
2007-05-15 18:45:00,238.8,238.89,238.77,238.82,9358899998.0
2007-05-15 19:00:00,238.82,239.02,238.76,239.0,9049399983.0
2007-05-15 19:15:00,239.0,239.0,238.83,238.88,9929499984.0
2007-05-15 19:30:00,238.9,238.94,238.8,238.85,8325800001.0
2007-05-15 19:45:00,238.85,238.86,238.76,238.84,4549799990.0
2007-05-15 20:00:00,238.86,238.88,238.78,238.84,6508399981.0
2007-05-15 20:15:00,238.85,238.86,238.67,238.74,8493799995.0
2007-05-15 20:30:00,238.74,238.815,238.7,238.72,5525500009.0
2007-05-15 20:45:00,238.72,238.77,238.63,238.73,10615500015.0
2007-05-15 21:00:00,238.73,238.76,238.68,238.74,4732000000.0
2007-05-15 21:15:00,238.74,238.77,238.64,238.75,4432200014.0
2007-05-15 21:30:00,238.75,238.78,238.69,238.718,2731000001.0
2007-05-15 21:45:00,238.74,238.76,238.67,238.71,1666500006.0
2007-05-15 22:00:00,238.73,238.76,238.64,238.665,2853299997.0
2007-05-15 22:15:00,238.67,238.695,238.58,238.61,2625799999.0
2007-05-15 22:30:00,238.61,238.7,238.58,238.7,2114199988.0
2007-05-15 22:45:00,238.7,238.84,238.63,238.82,2944099999.0
2007-05-15 23:00:00,238.82,238.88,238.738,238.79,1382700001.0
2007-05-15 23:15:00,238.79,238.87,238.74,238.765,1787000001.0
2007-05-15 23:30:00,238.765,238.815,238.733,238.775,782299999.0
2007-05-15 23:45:00,238.77,238.77,238.669,238.74,3732600003.0
2007-05-16 00:00:00,238.689,238.8,238.56,238.78,1796300001.0
2007-05-16 00:15:00,238.79,238.84,238.73,238.8,1357299999.0
2007-05-16 00:30:00,238.81,238.83,238.68,238.735,1835700000.0
2007-05-16 00:45:00,238.74,238.8,238.61,238.72,4566000001.0
2007-05-16 01:00:00,238.73,238.75,238.597,238.598,2679499986.0
2007-05-16 01:15:00,238.64,238.73,238.574,238.68,2373399991.0
2007-05-16 01:30:00,238.68,238.7,238.607,238.65,2600000005.0
2007-05-16 01:45:00,238.65,238.68,238.57,238.68,4183600007.0
2007-05-16 02:00:00,238.68,238.7,238.59,238.64,3513699995.0
2007-05-16 02:15:00,238.64,238.68,238.59,238.62,4451800005.0
2007-05-16 02:30:00,238.62,238.7,238.6,238.63,5206399999.0
2007-05-16 02:45:00,238.64,238.78,238.6,238.7,7766499988.0
2007-05-16 03:00:00,238.7,238.82,238.615,238.66,5727199995.0
2007-05-16 03:15:00,238.66,238.71,238.64,238.66,2408900000.0
2007-05-16 03:30:00,238.67,238.68,238.61,238.64,4143399998.0
2007-05-16 03:45:00,238.66,238.66,238.57,238.64,6158999998.0
2007-05-16 04:00:00,238.64,238.69,238.6,238.65,3732499996.0
2007-05-16 04:15:00,238.65,238.68,238.6,238.62,1771800000.0
2007-05-16 04:30:00,238.62,238.67,238.62,238.66,1651900001.0
2007-05-16 04:45:00,238.66,238.68,238.579,238.63,1091800003.0
2007-05-16 05:00:00,238.62,238.67,238.612,238.65,1954400000.0
2007-05-16 05:15:00,238.65,238.68,238.598,238.66,1614200002.0
2007-05-16 05:30:00,238.66,238.7,238.64,238.7,1770600001.0
2007-05-16 05:45:00,238.7,238.78,238.657,238.75,2113699998.0
2007-05-16 06:00:00,238.75,238.84,238.698,238.81,3621500004.0
2007-05-16 06:15:00,238.81,238.85,238.79,238.82,3553700000.0
2007-05-16 06:30:00,238.82,238.88,238.775,238.87,3568800004.0
2007-05-16 06:45:00,238.87,238.91,238.765,238.81,4868900001.0
2007-05-16 07:00:00,238.82,238.85,238.77,238.79,4015799994.0
2007-05-16 07:15:00,238.79,238.86,238.77,238.83,2004000002.0
2007-05-16 07:30:00,238.83,238.92,238.79,238.85,4263799992.0
2007-05-16 07:45:00,238.85,239.1,238.8,239.1,5716599982.0
2007-05-16 08:00:00,239.1,239.105,238.91,238.92,7115500022.0
2007-05-16 08:15:00,238.92,238.945,238.7,238.74,8893000005.0
2007-05-16 08:30:00,238.74,238.91,238.74,238.9,13559000096.0
2007-05-16 08:45:00,238.9,238.985,238.81,238.96,11065800053.0
2007-05-16 09:00:00,238.965,238.99,238.75,238.87,13429500038.0
2007-05-16 09:15:00,238.89,239.13,238.8,239.03,10018200027.0
2007-05-16 09:30:00,239.03,239.14,238.99,239.14,10460499993.0
2007-05-16 09:45:00,239.14,239.18,238.97,239.025,8051600025.0
2007-05-16 10:00:00,239.02,239.08,238.98,239.04,8612400003.0
2007-05-16 10:15:00,239.04,239.09,239.0,239.04,7314600000.0
2007-05-16 10:30:00,239.05,239.1,238.87,239.1,12367400005.0
2007-05-16 10:45:00,239.08,239.12,239.01,239.02,7340199997.0
2007-05-16 11:00:00,239.02,239.03,238.9,238.94,6582399995.0
2007-05-16 11:15:00,238.94,239.19,238.89,239.12,14147200032.0
2007-05-16 11:30:00,239.13,239.26,238.78,239.04,17241199956.0
2007-05-16 11:45:00,239.04,239.06,238.86,238.94,16136000003.0
2007-05-16 12:00:00,238.94,239.0,238.87,238.9,12221199986.0
2007-05-16 12:15:00,238.9,238.93,238.83,238.88,6501699990.0
2007-05-16 12:30:00,238.88,238.96,238.87,238.905,7254499958.0
2007-05-16 12:45:00,238.905,239.02,238.88,238.98,13835900032.0
2007-05-16 13:00:00,238.98,239.005,238.9,238.94,11250900004.0
2007-05-16 13:15:00,238.94,239.0,238.88,238.93,12242699986.0
2007-05-16 13:30:00,238.92,238.92,238.69,238.77,14550499995.0
2007-05-16 13:45:00,238.78,238.86,238.72,238.82,15860599978.0
2007-05-16 14:00:00,238.83,239.055,238.81,238.9,18452900030.0
2007-05-16 14:15:00,238.89,239.01,238.83,238.89,14502999975.0
2007-05-16 14:30:00,238.88,239.05,238.85,239.0,21012899997.0
2007-05-16 14:45:00,239.01,239.15,238.98,239.14,20851500041.0
2007-05-16 15:00:00,239.14,239.22,239.13,239.15,16434279126.0
2007-05-16 15:15:00,239.15,239.22,239.06,239.14,17923100037.0
2007-05-16 15:30:00,239.14,239.21,239.09,239.17,12616599991.0
2007-05-16 15:45:00,239.18,239.255,239.12,239.195,10531799984.0
2007-05-16 16:00:00,239.205,239.37,239.14,239.3,20741837486.0
2007-05-16 16:15:00,239.3,239.4,239.22,239.24,14158587515.0
2007-05-16 16:30:00,239.24,239.31,239.16,239.22,15267292702.0
2007-05-16 16:45:00,239.22,239.37,239.195,239.28,16776899984.0
2007-05-16 17:00:00,239.26,239.33,238.78,238.98,17446299993.0
2007-05-16 17:15:00,238.97,239.08,238.86,238.92,26044199987.0
2007-05-16 17:30:00,238.92,239.01,238.7,238.98,18645100040.0
2007-05-16 17:45:00,238.97,239.02,238.71,238.74,15036899991.0
2007-05-16 18:00:00,238.74,238.92,238.71,238.73,18069699963.0
2007-05-16 18:15:00,238.73,238.82,238.665,238.77,10663599991.0
2007-05-16 18:30:00,238.78,238.79,238.7,238.74,7939399996.0
2007-05-16 18:45:00,238.74,238.77,238.68,238.74,4750499988.0
2007-05-16 19:00:00,238.75,238.84,238.75,238.8,6299999998.0
2007-05-16 19:15:00,238.8,238.8,238.56,238.67,5876399999.0
2007-05-16 19:30:00,238.66,238.73,238.62,238.73,6244500004.0
2007-05-16 19:45:00,238.73,238.79,238.7,238.7,4801699992.0
2007-05-16 20:00:00,238.7,238.77,238.66,238.74,5383799998.0
2007-05-16 20:15:00,238.74,238.77,238.67,238.77,5666599986.0
2007-05-16 20:30:00,238.77,238.87,238.74,238.83,5502599998.0
2007-05-16 20:45:00,238.84,238.88,238.8,238.81,8326900012.0
2007-05-16 21:00:00,238.82,238.96,238.8,238.93,4246299996.0
2007-05-16 21:15:00,238.93,238.94,238.69,238.75,7197900006.0
2007-05-16 21:30:00,238.75,238.77,238.68,238.71,3181500007.0
2007-05-16 21:45:00,238.71,238.77,238.68,238.75,2126900000.0
2007-05-16 22:00:00,238.75,238.77,238.66,238.7,3226800000.0
2007-05-16 22:15:00,238.7,238.78,238.66,238.745,2734300007.0
2007-05-16 22:30:00,238.76,238.84,238.7,238.83,2057500001.0
2007-05-16 22:45:00,238.83,238.89,238.795,238.84,2909200001.0
2007-05-16 23:00:00,238.84,238.85,238.73,238.745,895800000.0
2007-05-16 23:15:00,238.75,238.8,238.733,238.756,1336100000.0
2007-05-16 23:30:00,238.775,238.815,238.739,238.815,415000000.0
2007-05-16 23:45:00,238.81,238.84,238.745,238.79,1174800001.0
2007-05-17 00:00:00,238.81,238.83,238.63,238.65,2274800002.0
2007-05-17 00:15:00,238.65,238.73,238.62,238.71,1865000006.0
2007-05-17 00:30:00,238.708,238.71,238.63,238.67,2318400002.0
2007-05-17 00:45:00,238.67,238.73,238.61,238.7,2306000020.0
2007-05-17 01:00:00,238.7,238.735,238.61,238.7,3984000004.0
2007-05-17 01:15:00,238.705,238.75,238.62,238.66,6934299999.0
2007-05-17 01:30:00,238.66,238.74,238.62,238.69,4258600006.0
2007-05-17 01:45:00,238.7,238.96,238.6,238.89,6719500007.0
2007-05-17 02:00:00,238.89,238.91,238.83,238.88,4899400012.0
2007-05-17 02:15:00,238.88,238.99,238.81,238.96,6542199996.0
2007-05-17 02:30:00,238.96,239.03,238.86,238.92,6726000009.0
2007-05-17 02:45:00,238.92,238.98,238.89,238.93,4288599991.0
2007-05-17 03:00:00,238.93,239.03,238.92,238.97,2907399997.0
2007-05-17 03:15:00,238.97,238.99,238.917,238.97,1950599995.0
2007-05-17 03:30:00,238.97,238.97,238.793,238.812,2250899997.0
2007-05-17 03:45:00,238.84,238.92,238.812,238.9,2628699997.0
2007-05-17 04:00:00,238.9,238.97,238.849,238.95,3132300007.0
2007-05-17 04:15:00,238.97,238.99,238.9,238.93,3228899992.0
2007-05-17 04:30:00,238.93,239.01,238.93,239.0,2026899995.0
2007-05-17 04:45:00,239.0,239.01,238.87,238.9,2019299999.0
2007-05-17 05:00:00,238.89,238.91,238.85,238.89,2059099984.0
2007-05-17 05:15:00,238.89,238.98,238.887,238.93,1476699998.0
2007-05-17 05:30:00,238.904,238.98,238.87,238.92,2070099996.0
2007-05-17 05:45:00,238.95,239.02,238.94,239.0,1692100002.0
2007-05-17 06:00:00,239.0,239.04,238.97,239.0,1814499997.0
2007-05-17 06:15:00,239.01,239.04,238.925,238.98,2307799996.0
2007-05-17 06:30:00,238.99,239.04,238.953,238.972,1839300000.0
2007-05-17 06:45:00,238.995,239.0,238.91,238.97,1757399996.0
2007-05-17 07:00:00,238.97,238.98,238.88,238.93,3384699993.0
2007-05-17 07:15:00,238.93,238.97,238.9,238.93,2140799993.0
2007-05-17 07:30:00,238.93,239.02,238.87,238.96,4395300001.0
2007-05-17 07:45:00,238.955,238.97,238.84,238.94,5004399995.0
2007-05-17 08:00:00,238.94,239.12,238.92,239.06,9480100030.0
2007-05-17 08:15:00,239.06,239.06,238.89,238.96,7201600009.0
2007-05-17 08:30:00,238.96,239.125,238.9,239.08,13022600001.0
2007-05-17 08:45:00,239.06,239.12,238.98,239.02,14260899987.0
2007-05-17 09:00:00,239.02,239.03,238.88,238.935,6979100017.0
2007-05-17 09:15:00,238.94,239.115,238.915,239.1,13387500015.0
2007-05-17 09:30:00,239.1,239.18,238.92,239.03,11290000042.0
2007-05-17 09:45:00,239.03,239.135,239.025,239.125,12213600012.0
2007-05-17 10:00:00,239.125,239.125,239.05,239.06,12019000052.0
2007-05-17 10:15:00,239.06,239.16,239.03,239.13,3159212511.0
2007-05-17 10:30:00,239.13,239.17,239.09,239.1,2357862500.0
2007-05-17 10:45:00,239.09,239.2,239.08,239.18,5816800003.0
2007-05-17 11:00:00,239.18,239.405,239.055,239.15,15099100026.0
2007-05-17 11:15:00,239.18,239.24,239.16,239.2,6203012518.0
2007-05-17 11:30:00,239.205,239.29,239.19,239.23,5754937485.0
2007-05-17 11:45:00,239.225,239.26,239.15,239.23,7465000003.0
2007-05-17 12:00:00,239.23,239.35,239.19,239.25,10461799959.0
2007-05-17 12:15:00,239.245,239.345,239.24,239.29,8787499997.0
2007-05-17 12:30:00,239.29,239.54,239.27,239.485,11508724999.0
2007-05-17 12:45:00,239.485,239.5,239.37,239.45,8349400000.0
2007-05-17 13:00:00,239.45,239.52,239.21,239.21,11418800006.0
2007-05-17 13:15:00,239.21,239.38,239.1,239.33,14924099973.0
2007-05-17 13:30:00,239.33,239.41,239.28,239.4,12331999996.0
2007-05-17 13:45:00,239.4,239.47,239.25,239.445,15070199999.0
2007-05-17 14:00:00,239.44,239.515,239.375,239.465,10257800004.0
2007-05-17 14:15:00,239.465,239.47,239.29,239.4,14286500003.0
2007-05-17 14:30:00,239.42,239.48,239.2,239.36,19135499979.0
2007-05-17 14:45:00,239.36,239.41,239.3,239.35,19539899953.0
2007-05-17 15:00:00,239.35,239.45,239.22,239.32,21909599988.0
2007-05-17 15:15:00,239.32,239.36,239.26,239.27,12480699987.0
2007-05-17 15:30:00,239.28,239.38,239.23,239.25,11707212484.0
2007-05-17 15:45:00,239.25,239.4,239.23,239.38,15678850568.0
2007-05-17 16:00:00,239.38,239.45,239.32,239.405,15061599999.0
2007-05-17 16:15:00,239.4,239.46,239.31,239.46,12041499989.0
2007-05-17 16:30:00,239.47,239.5,239.325,239.36,12983224985.0
2007-05-17 16:45:00,239.365,239.459,239.31,239.423,10472999990.0
2007-05-17 17:00:00,239.455,239.46,239.323,239.42,14725999992.0
2007-05-17 17:15:00,239.42,239.5,239.38,239.49,7315000008.0
2007-05-17 17:30:00,239.49,239.53,239.46,239.485,10006500003.0
2007-05-17 17:45:00,239.49,239.57,239.45,239.53,9984800000.0
2007-05-17 18:00:00,239.53,239.61,239.45,239.58,12671600002.0
2007-05-17 18:15:00,239.59,239.59,239.42,239.51,10820700014.0
2007-05-17 18:30:00,239.52,239.54,239.425,239.46,9641100005.0
2007-05-17 18:45:00,239.47,239.49,239.42,239.43,7652400017.0
2007-05-17 19:00:00,239.43,239.44,239.27,239.28,4180600012.0
2007-05-17 19:15:00,239.28,239.45,239.27,239.37,5515800007.0
2007-05-17 19:30:00,239.38,239.47,239.37,239.425,3723800006.0
2007-05-17 19:45:00,239.425,239.59,239.42,239.525,6117399997.0
2007-05-17 20:00:00,239.52,239.55,239.46,239.46,4286399997.0
2007-05-17 20:15:00,239.46,239.57,239.44,239.54,7568300023.0
2007-05-17 20:30:00,239.54,239.58,239.487,239.53,2589199996.0
2007-05-17 20:45:00,239.53,239.555,239.41,239.43,8243399992.0
2007-05-17 21:00:00,239.43,239.52,239.4,239.51,4432300001.0
2007-05-17 21:15:00,239.53,239.61,239.52,239.55,4581499996.0
2007-05-17 21:30:00,239.55,239.57,239.47,239.52,3264300004.0
2007-05-17 21:45:00,239.53,239.56,239.495,239.54,2034700004.0
2007-05-17 22:00:00,239.54,239.59,239.52,239.55,1920999999.0
2007-05-17 22:15:00,239.56,239.57,239.5,239.52,902500000.0
2007-05-17 22:30:00,239.461,239.59,239.441,239.58,1627000001.0
2007-05-17 22:45:00,239.58,239.59,239.51,239.52,1712499999.0
2007-05-17 23:00:00,239.52,239.53,239.39,239.45,976700004.0
2007-05-17 23:15:00,239.46,239.485,239.435,239.445,526500000.0
2007-05-17 23:30:00,239.44,239.465,239.416,239.455,444700000.0
2007-05-17 23:45:00,239.45,239.46,239.392,239.45,2702299999.0
2007-05-18 00:00:00,239.45,239.45,239.324,239.371,502400000.0
2007-05-18 00:15:00,239.4,239.45,239.37,239.41,1172300001.0
2007-05-18 00:30:00,239.41,239.54,239.391,239.52,1740800001.0
2007-05-18 00:45:00,239.52,239.59,239.45,239.51,1679100000.0
2007-05-18 01:00:00,239.52,239.55,239.43,239.46,2111000003.0
2007-05-18 01:15:00,239.45,239.5,239.415,239.46,1705699999.0
2007-05-18 01:30:00,239.45,239.48,239.409,239.427,3351000003.0
2007-05-18 01:45:00,239.435,239.56,239.422,239.49,3445699995.0
2007-05-18 02:00:00,239.49,239.53,239.44,239.51,2912399994.0
2007-05-18 02:15:00,239.51,239.56,239.485,239.49,1829699999.0
2007-05-18 02:30:00,239.5,239.51,239.44,239.485,3367699998.0
2007-05-18 02:45:00,239.5,239.63,239.49,239.51,4073600002.0
2007-05-18 03:00:00,239.51,239.55,239.43,239.54,3446800000.0
2007-05-18 03:15:00,239.54,239.54,239.48,239.51,1939799998.0
2007-05-18 03:30:00,239.446,239.54,239.446,239.53,775900000.0
2007-05-18 03:45:00,239.52,239.53,239.456,239.48,1414600000.0
2007-05-18 04:00:00,239.47,239.53,239.448,239.5,2982199997.0
2007-05-18 04:15:00,239.51,239.52,239.45,239.47,1910699997.0
2007-05-18 04:30:00,239.47,239.47,239.37,239.4,1745899998.0
2007-05-18 04:45:00,239.4,239.47,239.307,239.44,2152100003.0
2007-05-18 05:00:00,239.44,239.48,239.406,239.45,1597299999.0
2007-05-18 05:15:00,239.45,239.54,239.44,239.51,2059799999.0
2007-05-18 05:30:00,239.51,239.56,239.467,239.53,1727699993.0
2007-05-18 05:45:00,239.53,239.54,239.434,239.46,2098499991.0
2007-05-18 06:00:00,239.455,239.53,239.44,239.5,2928400001.0
2007-05-18 06:15:00,239.505,239.53,239.445,239.5,2530400000.0
2007-05-18 06:30:00,239.51,239.51,239.4,239.43,3489199997.0
2007-05-18 06:45:00,239.43,239.45,239.36,239.4,2499499999.0
2007-05-18 07:00:00,239.4,239.41,239.36,239.39,1901399999.0
2007-05-18 07:15:00,239.39,239.43,239.328,239.41,1691900003.0
2007-05-18 07:30:00,239.41,239.43,239.35,239.4,2400699991.0
2007-05-18 07:45:00,239.4,239.47,239.373,239.42,3514399999.0
2007-05-18 08:00:00,239.43,239.54,239.375,239.53,5760199987.0
2007-05-18 08:15:00,239.53,239.55,239.39,239.52,7206299998.0
2007-05-18 08:30:00,239.54,239.56,239.36,239.375,13183100034.0
2007-05-18 08:45:00,239.375,239.53,239.3,239.53,11254200016.0
2007-05-18 09:00:00,239.53,239.62,239.43,239.56,15722199984.0
2007-05-18 09:15:00,239.54,239.63,239.54,239.6,8889400022.0
2007-05-18 09:30:00,239.62,239.75,239.57,239.73,15081700034.0
2007-05-18 09:45:00,239.74,239.85,239.63,239.73,15254600006.0
2007-05-18 10:00:00,239.74,239.89,239.69,239.77,12893400032.0
2007-05-18 10:15:00,239.79,239.81,239.63,239.71,14613400002.0
2007-05-18 10:30:00,239.67,239.67,239.13,239.34,19244199964.0
2007-05-18 10:45:00,239.34,239.45,239.245,239.27,14195399986.0
2007-05-18 11:00:00,239.27,239.37,239.04,239.11,17665499972.0
2007-05-18 11:15:00,239.1,239.38,239.09,239.36,8855099983.0
2007-05-18 11:30:00,239.36,239.41,239.24,239.3,9227900002.0
2007-05-18 11:45:00,239.295,239.425,239.275,239.285,9626399965.0
2007-05-18 12:00:00,239.285,239.33,239.2,239.23,9566399996.0
2007-05-18 12:15:00,239.23,239.27,238.47,238.84,12688092958.0
2007-05-18 12:30:00,238.85,238.99,238.58,238.69,25310700010.0
2007-05-18 12:45:00,238.69,238.735,237.88,237.93,22940800029.0
2007-05-18 13:00:00,237.93,238.47,237.8,238.4,22795599949.0
2007-05-18 13:15:00,238.4,238.41,238.14,238.33,15101999995.0
2007-05-18 13:30:00,238.325,238.52,238.2,238.25,17744799992.0
2007-05-18 13:45:00,238.25,238.36,238.17,238.205,12702000001.0
2007-05-18 14:00:00,238.21,238.39,238.17,238.28,12270300011.0
2007-05-18 14:15:00,238.28,238.33,238.1,238.16,18050200013.0
2007-05-18 14:30:00,238.16,238.21,238.04,238.11,13780299978.0
2007-05-18 14:45:00,238.11,238.42,238.02,238.28,18416199998.0
2007-05-18 15:00:00,238.28,238.465,238.265,238.28,15071612469.0
2007-05-18 15:15:00,238.28,238.44,238.27,238.4,8646474969.0
2007-05-18 15:30:00,238.4,238.73,238.39,238.68,18325200028.0
2007-05-18 15:45:00,238.68,238.71,238.535,238.6,20979699979.0
2007-05-18 16:00:00,238.58,238.96,238.54,238.92,21581399989.0
2007-05-18 16:15:00,238.915,239.05,238.85,238.96,22054100002.0
2007-05-18 16:30:00,238.97,239.25,238.94,239.21,20158899928.0
2007-05-18 16:45:00,239.21,239.37,239.12,239.25,20976930000.0
2007-05-18 17:00:00,239.26,239.56,239.23,239.37,25928100065.0
2007-05-18 17:15:00,239.37,239.46,239.33,239.41,14270700003.0
2007-05-18 17:30:00,239.4,239.46,239.29,239.3,12894700005.0
2007-05-18 17:45:00,239.3,239.32,239.09,239.21,10810300004.0
2007-05-18 18:00:00,239.21,239.24,239.13,239.18,9233799994.0
2007-05-18 18:15:00,239.18,239.36,239.15,239.31,6381399994.0
2007-05-18 18:30:00,239.3,239.38,239.29,239.34,5224199990.0
2007-05-18 18:45:00,239.34,239.39,239.305,239.32,4689800009.0
2007-05-18 19:00:00,239.32,239.35,239.24,239.3,6265299990.0
2007-05-18 19:15:00,239.3,239.38,239.285,239.32,5472700003.0
2007-05-18 19:30:00,239.32,239.35,239.27,239.31,6681300020.0
2007-05-18 19:45:00,239.33,239.34,239.255,239.275,6443000011.0
2007-05-18 20:00:00,239.27,239.29,239.21,239.23,4235799984.0
2007-05-18 20:15:00,239.215,239.27,239.17,239.23,5913300012.0
2007-05-18 20:30:00,239.23,239.29,239.21,239.28,4445099989.0
2007-05-18 20:45:00,239.28,239.3,239.2,239.21,3393300000.0
2007-05-18 21:00:00,239.21,239.27,239.18,239.23,4884649998.0
2007-05-18 21:15:00,239.23,239.25,239.16,239.18,2204300005.0
2007-05-18 21:30:00,239.18,239.2,239.071,239.11,1886300003.0
2007-05-18 21:45:00,239.1,239.15,239.07,239.15,2170500000.0
2007-05-18 22:00:00,239.15,239.19,239.12,239.19,1437500002.0
2007-05-18 22:15:00,239.19,239.21,239.094,239.116,1860900003.0
2007-05-18 22:30:00,239.14,239.14,239.06,239.06,1069900000.0
2007-05-18 22:45:00,239.055,239.16,239.045,239.16,1062799999.0
2007-05-20 23:00:00,239.11,239.25,238.89,239.11,1265899999.0
2007-05-20 23:15:00,239.1,239.21,239.02,239.16,1345999999.0
2007-05-20 23:30:00,239.19,239.28,239.11,239.2,696800002.0
2007-05-20 23:45:00,239.2,239.22,239.12,239.21,651800002.0
2007-05-21 00:00:00,239.2,239.21,239.08,239.1,2145799999.0
2007-05-21 00:15:00,239.14,239.17,239.05,239.14,2082099997.0
2007-05-21 00:30:00,239.14,239.26,239.14,239.26,1924300001.0
2007-05-21 00:45:00,239.26,239.26,239.16,239.21,1312599999.0
2007-05-21 01:00:00,239.21,239.255,239.12,239.23,2266700000.0
2007-05-21 01:15:00,239.23,239.27,239.18,239.255,1694400001.0
2007-05-21 01:30:00,239.229,239.305,239.16,239.22,2245699998.0
2007-05-21 01:45:00,239.22,239.245,239.2,239.22,1096999999.0
2007-05-21 02:00:00,239.21,239.365,239.12,239.35,4207199996.0
2007-05-21 02:15:00,239.35,239.42,239.29,239.37,3573600010.0
2007-05-21 02:30:00,239.37,239.445,239.34,239.42,3602100003.0
2007-05-21 02:45:00,239.43,239.46,239.25,239.32,6197600005.0
2007-05-21 03:00:00,239.32,239.39,239.23,239.26,5037300015.0
2007-05-21 03:15:00,239.26,239.29,239.01,239.07,5128499992.0
2007-05-21 03:30:00,239.07,239.34,239.06,239.26,5740099991.0
2007-05-21 03:45:00,239.255,239.41,239.245,239.3,3039999998.0
2007-05-21 04:00:00,239.295,239.395,239.29,239.385,3746000000.0
2007-05-21 04:15:00,239.37,239.43,239.281,239.38,1582799999.0
2007-05-21 04:30:00,239.37,239.4,239.33,239.33,1871199997.0
2007-05-21 04:45:00,239.34,239.375,239.31,239.32,1585499998.0
2007-05-21 05:00:00,239.33,239.39,239.32,239.34,1236800006.0
2007-05-21 05:15:00,239.37,239.37,239.296,239.296,1798300001.0
2007-05-21 05:30:00,239.36,239.43,239.296,239.38,1509300000.0
2007-05-21 05:45:00,239.38,239.45,239.375,239.42,1200800000.0
2007-05-21 06:00:00,239.42,239.475,239.4,239.46,1888399997.0
2007-05-21 06:15:00,239.46,239.48,239.36,239.42,2530900008.0
2007-05-21 06:30:00,239.42,239.485,239.38,239.38,2012400004.0
2007-05-21 06:45:00,239.377,239.405,239.35,239.37,1383600006.0
2007-05-21 07:00:00,239.37,239.4,239.3,239.33,3153099997.0
2007-05-21 07:15:00,239.33,239.365,239.29,239.29,3510399997.0
2007-05-21 07:30:00,239.29,239.32,239.237,239.27,1901800001.0
2007-05-21 07:45:00,239.27,239.35,239.26,239.33,2339500000.0
2007-05-21 08:00:00,239.33,239.39,239.29,239.33,4588600010.0
2007-05-21 08:15:00,239.33,239.35,239.29,239.33,2677400002.0
2007-05-21 08:30:00,239.33,239.37,239.285,239.33,2888399998.0
2007-05-21 08:45:00,239.33,239.37,239.19,239.21,4625399998.0
2007-05-21 09:00:00,239.215,239.29,239.17,239.17,8999699990.0
2007-05-21 09:15:00,239.21,239.29,239.11,239.16,8734100007.0
2007-05-21 09:30:00,239.17,239.26,239.14,239.2,10531999971.0
2007-05-21 09:45:00,239.19,239.265,239.18,239.215,9561500027.0
2007-05-21 10:00:00,239.215,239.28,239.17,239.26,11710100031.0
2007-05-21 10:15:00,239.26,239.32,239.21,239.29,9681600009.0
2007-05-21 10:30:00,239.3,239.385,239.26,239.34,8187800012.0
2007-05-21 10:45:00,239.33,239.35,239.25,239.3,5385500004.0
2007-05-21 11:00:00,239.3,239.32,239.17,239.21,8654399994.0
2007-05-21 11:15:00,239.225,239.23,239.06,239.18,8557599996.0
2007-05-21 11:30:00,239.18,239.23,239.12,239.13,7173100008.0
2007-05-21 11:45:00,239.14,239.21,239.05,239.14,15018300040.0
2007-05-21 12:00:00,239.15,239.22,239.04,239.16,7686400024.0
2007-05-21 12:15:00,239.16,239.33,239.15,239.31,13985100019.0
2007-05-21 12:30:00,239.32,239.395,239.08,239.32,13028099998.0
2007-05-21 12:45:00,239.32,239.415,239.26,239.35,11537049993.0
2007-05-21 13:00:00,239.34,239.49,239.28,239.395,9125999995.0
2007-05-21 13:15:00,239.4,239.42,239.28,239.32,6699999992.0
2007-05-21 13:30:00,239.32,239.34,239.16,239.19,7541200000.0
2007-05-21 13:45:00,239.19,239.25,239.135,239.18,6682399995.0
2007-05-21 14:00:00,239.18,239.33,239.18,239.26,11160900033.0
2007-05-21 14:15:00,239.26,239.28,239.18,239.24,11036300021.0
2007-05-21 14:30:00,239.24,239.34,239.21,239.31,8929300004.0
2007-05-21 14:45:00,239.32,239.39,239.29,239.3,12438199994.0
2007-05-21 15:00:00,239.29,239.34,239.085,239.16,12045150010.0
2007-05-21 15:15:00,239.16,239.31,239.11,239.29,10974499991.0
2007-05-21 15:30:00,239.29,239.31,239.22,239.265,7588299996.0
2007-05-21 15:45:00,239.26,239.34,239.18,239.33,13676399984.0
2007-05-21 16:00:00,239.33,239.38,239.3,239.32,8868000020.0
2007-05-21 16:15:00,239.32,239.375,239.28,239.36,8325400003.0
2007-05-21 16:30:00,239.36,239.4,239.3,239.35,12129699997.0
2007-05-21 16:45:00,239.35,239.46,239.25,239.46,18954600029.0
2007-05-21 17:00:00,239.46,239.46,239.33,239.41,13673400000.0
2007-05-21 17:15:00,239.41,239.47,239.36,239.46,10780200006.0
2007-05-21 17:30:00,239.46,239.49,239.38,239.485,11603299966.0
2007-05-21 17:45:00,239.485,239.5,239.38,239.42,9671099980.0
2007-05-21 18:00:00,239.42,239.48,239.38,239.48,12696000009.0
2007-05-21 18:15:00,239.48,239.52,239.43,239.45,8367299999.0
2007-05-21 18:30:00,239.45,239.54,239.39,239.41,8291599988.0
2007-05-21 18:45:00,239.41,239.6,239.39,239.41,6757799990.0
2007-05-21 19:00:00,239.41,239.59,239.38,239.53,12273099980.0
2007-05-21 19:15:00,239.53,239.54,239.41,239.47,4526199981.0
2007-05-21 19:30:00,239.441,239.51,239.397,239.43,3825800002.0
2007-05-21 19:45:00,239.43,239.46,239.355,239.39,4423199997.0
2007-05-21 20:00:00,239.39,239.475,239.37,239.44,6023499993.0
2007-05-21 20:15:00,239.44,239.48,239.33,239.38,9053900003.0
2007-05-21 20:30:00,239.38,239.42,239.36,239.4,2071100000.0
2007-05-21 20:45:00,239.41,239.41,239.28,239.3,7188700000.0
2007-05-21 21:00:00,239.3,239.31,239.176,239.24,3388999998.0
2007-05-21 21:15:00,239.24,239.31,239.18,239.23,1460199997.0
2007-05-21 21:30:00,239.23,239.33,239.22,239.32,2040599995.0
2007-05-21 21:45:00,239.306,239.35,239.26,239.34,3034800002.0
2007-05-21 22:00:00,239.34,239.35,239.26,239.28,2379699997.0
2007-05-21 22:15:00,239.29,239.37,239.27,239.35,1916600001.0
2007-05-21 22:30:00,239.35,239.42,239.345,239.39,1384299998.0
2007-05-21 22:45:00,239.39,239.485,239.39,239.44,3585099988.0
2007-05-21 23:00:00,239.44,239.49,239.426,239.46,1792799999.0
2007-05-21 23:15:00,239.47,239.495,239.335,239.4,862299999.0
2007-05-21 23:30:00,239.4,239.4,239.317,239.35,621099999.0
2007-05-21 23:45:00,239.38,239.505,239.35,239.42,816799997.0
2007-05-22 00:00:00,239.425,239.45,239.377,239.377,1696399999.0
2007-05-22 00:15:00,239.415,239.47,239.296,239.38,1226400000.0
2007-05-22 00:30:00,239.395,239.44,239.33,239.405,1028000000.0
2007-05-22 00:45:00,239.405,239.46,239.36,239.445,3653699989.0
2007-05-22 01:00:00,239.445,239.505,239.412,239.47,1880200004.0
2007-05-22 01:15:00,239.48,239.49,239.38,239.39,1855000000.0
2007-05-22 01:30:00,239.39,239.42,239.337,239.345,1502400002.0
2007-05-22 01:45:00,239.345,239.47,239.318,239.45,2245549998.0
2007-05-22 02:00:00,239.445,239.47,239.35,239.37,4649924999.0
2007-05-22 02:15:00,239.37,239.42,239.36,239.41,3295450015.0
2007-05-22 02:30:00,239.41,239.44,239.314,239.43,3043799995.0
2007-05-22 02:45:00,239.43,239.46,239.39,239.395,4070200001.0
2007-05-22 03:00:00,239.41,239.43,239.346,239.4,3641399989.0
2007-05-22 03:15:00,239.4,239.46,239.34,239.455,4970899993.0
2007-05-22 03:30:00,239.44,239.46,239.39,239.41,2231724997.0
2007-05-22 03:45:00,239.4,239.43,239.28,239.43,2831399995.0
2007-05-22 04:00:00,239.384,239.45,239.383,239.42,1923400000.0
2007-05-22 04:15:00,239.42,239.45,239.354,239.367,2116199999.0
2007-05-22 04:30:00,239.374,239.48,239.352,239.45,1497599997.0
2007-05-22 04:45:00,239.46,239.47,239.42,239.45,3532800003.0
2007-05-22 05:00:00,239.45,239.5,239.44,239.465,2615900005.0
2007-05-22 05:15:00,239.47,239.47,239.43,239.44,1850399996.0
2007-05-22 05:30:00,239.44,239.45,239.36,239.41,2885699996.0
2007-05-22 05:45:00,239.41,239.45,239.374,239.411,2014400004.0
2007-05-22 06:00:00,239.44,239.46,239.35,239.36,3464900002.0
2007-05-22 06:15:00,239.36,239.4,239.313,239.39,2103999999.0
2007-05-22 06:30:00,239.39,239.42,239.346,239.39,3064100004.0
2007-05-22 06:45:00,239.4,239.585,239.38,239.56,4873800003.0
2007-05-22 07:00:00,239.565,239.59,239.44,239.49,4116700006.0
2007-05-22 07:15:00,239.49,239.53,239.46,239.52,1181999998.0
2007-05-22 07:30:00,239.53,239.53,239.415,239.46,3240499997.0
2007-05-22 07:45:00,239.46,239.52,239.43,239.5,3002499997.0
2007-05-22 08:00:00,239.5,239.56,239.21,239.27,10542099999.0
2007-05-22 08:15:00,239.27,239.31,239.15,239.26,11667399979.0
2007-05-22 08:30:00,239.26,239.31,239.11,239.25,18119199985.0
2007-05-22 08:45:00,239.25,239.27,239.1,239.245,18325099981.0
2007-05-22 09:00:00,239.24,239.34,239.2,239.22,9931760009.0
2007-05-22 09:15:00,239.23,239.26,239.1,239.15,15676199946.0
2007-05-22 09:30:00,239.15,239.4,239.12,239.365,14915699976.0
2007-05-22 09:45:00,239.37,239.54,239.35,239.54,13208299987.0
2007-05-22 10:00:00,239.54,239.62,239.445,239.6,15990900012.0
2007-05-22 10:15:00,239.6,239.64,239.53,239.62,10910699997.0
2007-05-22 10:30:00,239.62,239.7,239.58,239.59,16227700000.0
2007-05-22 10:45:00,239.59,239.62,239.56,239.58,17576099982.0
2007-05-22 11:00:00,239.59,239.635,239.52,239.56,12166099998.0
2007-05-22 11:15:00,239.56,239.63,239.51,239.63,14745900042.0
2007-05-22 11:30:00,239.615,239.62,239.39,239.535,18981300025.0
2007-05-22 11:45:00,239.56,239.57,239.46,239.525,12994800005.0
2007-05-22 12:00:00,239.52,239.57,239.44,239.565,13955200005.0
2007-05-22 12:15:00,239.565,239.65,239.54,239.57,20551999943.0
2007-05-22 12:30:00,239.59,239.68,239.545,239.57,11728300016.0
2007-05-22 12:45:00,239.57,239.63,239.5,239.6,11624399993.0
2007-05-22 13:00:00,239.6,239.65,239.57,239.59,11517700025.0
2007-05-22 13:15:00,239.59,239.695,239.57,239.68,13663599992.0
2007-05-22 13:30:00,239.68,239.68,239.56,239.62,15265600015.0
2007-05-22 13:45:00,239.62,239.65,239.5,239.52,9871000024.0
2007-05-22 14:00:00,239.52,239.79,239.51,239.78,13762775032.0
2007-05-22 14:15:00,239.78,239.78,239.65,239.77,11111325016.0
2007-05-22 14:30:00,239.77,239.77,239.59,239.74,15896762477.0
2007-05-22 14:45:00,239.74,239.76,239.66,239.67,13348300011.0
2007-05-22 15:00:00,239.67,239.705,239.635,239.655,8144899988.0
2007-05-22 15:15:00,239.68,239.7,239.54,239.6,11288499984.0
2007-05-22 15:30:00,239.6,239.71,239.58,239.68,13673800019.0
2007-05-22 15:45:00,239.68,239.72,239.62,239.64,11467499995.0
2007-05-22 16:00:00,239.635,239.85,239.62,239.82,12186587493.0
2007-05-22 16:15:00,239.8,239.83,239.62,239.78,18548599983.0
2007-05-22 16:30:00,239.8,239.85,239.74,239.805,17259974999.0
2007-05-22 16:45:00,239.8,239.86,239.73,239.75,19607700002.0
2007-05-22 17:00:00,239.74,239.87,239.72,239.85,14026699986.0
2007-05-22 17:15:00,239.83,239.92,239.75,239.905,19394799993.0
2007-05-22 17:30:00,239.89,240.16,239.89,240.07,19838200001.0
2007-05-22 17:45:00,240.065,240.19,240.02,240.13,14792800021.0
2007-05-22 18:00:00,240.12,240.185,240.065,240.15,22077499969.0
2007-05-22 18:15:00,240.15,240.19,239.97,240.0,9456400016.0
2007-05-22 18:30:00,240.0,240.14,239.99,240.1,9150299993.0
2007-05-22 18:45:00,240.1,240.13,240.05,240.06,6347599986.0
2007-05-22 19:00:00,240.06,240.17,240.055,240.155,11450699991.0
2007-05-22 19:15:00,240.15,240.165,240.08,240.09,8815799996.0
2007-05-22 19:30:00,240.09,240.12,240.055,240.1,5284699995.0
2007-05-22 19:45:00,240.1,240.13,240.08,240.09,3905600009.0
2007-05-22 20:00:00,240.09,240.11,240.03,240.04,3237300001.0
2007-05-22 20:15:00,240.04,240.08,240.01,240.05,4064800010.0
2007-05-22 20:30:00,240.04,240.07,239.995,240.07,2455300007.0
2007-05-22 20:45:00,240.08,240.11,239.967,240.055,3813000007.0
2007-05-22 21:00:00,240.055,240.1,240.0,240.03,6045199995.0
2007-05-22 21:15:00,240.03,240.09,240.01,240.07,7132599996.0
2007-05-22 21:30:00,240.07,240.12,240.022,240.08,7405799998.0
2007-05-22 21:45:00,240.08,240.13,240.04,240.08,4894799997.0
2007-05-22 22:00:00,240.08,240.14,240.024,240.08,5507099997.0
2007-05-22 22:15:00,240.075,240.1,240.04,240.075,2630099999.0
2007-05-22 22:30:00,240.075,240.11,239.989,240.065,1888200003.0
2007-05-22 22:45:00,240.075,240.075,239.99,240.01,2292800009.0
2007-05-22 23:00:00,240.01,240.06,239.98,239.99,1447700003.0
2007-05-22 23:15:00,239.99,240.01,239.925,239.93,1237900000.0
2007-05-22 23:30:00,239.94,240.03,239.925,240.02,1346300000.0
2007-05-22 23:45:00,240.02,240.055,239.93,239.985,1527400000.0
2007-05-23 00:00:00,240.0,240.03,239.905,239.92,1978300003.0
2007-05-23 00:15:00,239.905,240.02,239.864,240.0,2179100003.0
2007-05-23 00:30:00,240.0,240.1,240.0,240.08,3556600003.0
2007-05-23 00:45:00,240.08,240.225,240.04,240.205,4092000008.0
2007-05-23 01:00:00,240.21,240.27,240.15,240.22,3608300000.0
2007-05-23 01:15:00,240.22,240.27,240.18,240.215,2405300005.0
2007-05-23 01:30:00,240.215,240.27,240.2,240.245,2144799999.0
2007-05-23 01:45:00,240.23,240.3,240.19,240.25,3094899998.0
2007-05-23 02:00:00,240.24,240.275,240.2,240.22,2782400001.0
2007-05-23 02:15:00,240.23,240.3,240.2,240.23,6050499971.0
2007-05-23 02:30:00,240.24,240.29,240.18,240.2,4533600014.0
2007-05-23 02:45:00,240.19,240.26,240.16,240.24,4707299997.0
2007-05-23 03:00:00,240.23,240.27,240.17,240.18,3216199991.0
2007-05-23 03:15:00,240.19,240.22,240.15,240.17,1542699997.0
2007-05-23 03:30:00,240.17,240.22,240.113,240.19,2331999992.0
2007-05-23 03:45:00,240.2,240.27,240.15,240.22,3683799999.0
2007-05-23 04:00:00,240.215,240.22,240.1,240.13,2894999995.0
2007-05-23 04:15:00,240.13,240.2,240.11,240.18,2549600000.0
2007-05-23 04:30:00,240.135,240.31,240.135,240.3,3414599997.0
2007-05-23 04:45:00,240.3,240.35,240.26,240.285,4049799978.0
2007-05-23 05:00:00,240.29,240.34,240.243,240.32,1923699990.0
2007-05-23 05:15:00,240.32,240.38,240.24,240.32,3084899998.0
2007-05-23 05:30:00,240.32,240.35,240.26,240.27,3424899996.0
2007-05-23 05:45:00,240.27,240.325,240.25,240.26,5626899976.0
2007-05-23 06:00:00,240.26,240.305,240.23,240.26,5688499975.0
2007-05-23 06:15:00,240.26,240.295,240.235,240.28,3156999997.0
2007-05-23 06:30:00,240.28,240.305,240.25,240.28,5142299980.0
2007-05-23 06:45:00,240.27,240.29,240.2,240.25,4119500001.0
2007-05-23 07:00:00,240.24,240.325,240.23,240.31,2240799996.0
2007-05-23 07:15:00,240.31,240.355,240.25,240.265,5550599999.0
2007-05-23 07:30:00,240.265,240.29,240.22,240.23,1940200001.0
2007-05-23 07:45:00,240.25,240.27,240.18,240.255,4790400005.0
2007-05-23 08:00:00,240.26,240.345,240.23,240.25,9140599978.0
2007-05-23 08:15:00,240.25,240.335,240.23,240.32,5660200020.0
2007-05-23 08:30:00,240.32,240.35,240.24,240.345,14052800020.0
2007-05-23 08:45:00,240.345,240.36,240.27,240.36,18946900137.0
2007-05-23 09:00:00,240.34,240.4,240.24,240.33,20316100001.0
2007-05-23 09:15:00,240.33,240.415,240.32,240.325,15347800031.0
2007-05-23 09:30:00,240.32,240.38,240.26,240.305,15693600036.0
2007-05-23 09:45:00,240.3,240.38,240.11,240.38,24061299980.0
2007-05-23 10:00:00,240.4,240.41,240.26,240.335,22969400132.0
2007-05-23 10:15:00,240.335,240.375,240.17,240.3,18564699877.0
2007-05-23 10:30:00,240.28,240.65,240.1,240.52,14027900020.0
2007-05-23 10:45:00,240.52,240.64,240.49,240.6,13463999997.0
2007-05-23 11:00:00,240.6,240.685,240.55,240.62,16789645453.0
2007-05-23 11:15:00,240.62,240.71,240.52,240.68,11044200003.0
2007-05-23 11:30:00,240.67,240.8,240.6,240.7,13604475015.0
2007-05-23 11:45:00,240.7,240.74,240.63,240.685,16254000026.0
2007-05-23 12:00:00,240.69,240.82,240.62,240.79,14045200000.0
2007-05-23 12:15:00,240.79,240.91,240.73,240.87,8022412505.0
2007-05-23 12:30:00,240.88,241.17,240.87,241.17,12385037501.0
2007-05-23 12:45:00,241.17,241.23,241.02,241.11,16589149989.0
2007-05-23 13:00:00,241.1,241.13,241.05,241.065,13189499949.0
2007-05-23 13:15:00,241.065,241.23,240.99,241.19,17056299931.0
2007-05-23 13:30:00,241.19,241.36,241.11,241.28,14190187462.0
2007-05-23 13:45:00,241.28,241.38,241.19,241.22,19707325034.0
2007-05-23 14:00:00,241.22,241.25,241.035,241.13,22505012454.0
2007-05-23 14:15:00,241.13,241.25,241.05,241.06,20805805037.0
2007-05-23 14:30:00,241.075,241.27,241.04,241.19,21879100076.0
2007-05-23 14:45:00,241.185,241.23,241.04,241.17,19420800122.0
2007-05-23 15:00:00,241.19,241.27,241.13,241.24,18686762551.0
2007-05-23 15:15:00,241.235,241.34,241.21,241.31,15903124988.0
2007-05-23 15:30:00,241.31,241.35,241.215,241.33,20408399981.0
2007-05-23 15:45:00,241.34,241.41,241.24,241.39,18966899986.0
2007-05-23 16:00:00,241.39,241.41,241.27,241.35,18005837490.0
2007-05-23 16:15:00,241.335,241.5,241.24,241.39,17870650009.0
2007-05-23 16:30:00,241.41,241.57,241.325,241.55,13137399962.0
2007-05-23 16:45:00,241.55,241.59,241.43,241.505,15438362478.0
2007-05-23 17:00:00,241.52,241.565,241.41,241.535,15851399984.0
2007-05-23 17:15:00,241.535,241.63,241.5,241.595,16713200000.0
2007-05-23 17:30:00,241.6,241.63,241.49,241.5,14968500046.0
2007-05-23 17:45:00,241.5,241.655,241.5,241.55,12012999991.0
2007-05-23 18:00:00,241.55,241.66,241.48,241.63,10039100009.0
2007-05-23 18:15:00,241.63,241.69,241.53,241.58,8856700009.0
2007-05-23 18:30:00,241.58,241.61,241.51,241.6,5689099995.0
2007-05-23 18:45:00,241.6,241.66,241.55,241.63,11362999980.0
2007-05-23 19:00:00,241.63,241.72,241.61,241.65,5992499988.0
2007-05-23 19:15:00,241.66,241.86,241.645,241.73,16760999988.0
2007-05-23 19:30:00,241.73,241.84,241.645,241.705,12694499980.0
2007-05-23 19:45:00,241.71,241.82,241.59,241.68,10821099979.0
2007-05-23 20:00:00,241.68,241.76,241.62,241.69,7588699996.0
2007-05-23 20:15:00,241.68,241.78,241.53,241.56,9586300001.0
2007-05-23 20:30:00,241.56,241.615,241.52,241.55,6682699979.0
2007-05-23 20:45:00,241.55,241.66,241.49,241.62,11835299983.0
2007-05-23 21:00:00,241.62,241.65,241.57,241.63,3059100002.0
2007-05-23 21:15:00,241.63,241.65,241.57,241.61,3073699989.0
2007-05-23 21:30:00,241.61,241.66,241.58,241.58,2894099999.0
2007-05-23 21:45:00,241.59,241.67,241.58,241.58,3016099992.0
2007-05-23 22:00:00,241.58,241.61,241.54,241.57,3845500001.0
2007-05-23 22:15:00,241.57,241.61,241.54,241.6,2330500006.0
2007-05-23 22:30:00,241.62,241.65,241.575,241.61,2474600002.0
2007-05-23 22:45:00,241.61,241.745,241.61,241.69,4813700006.0
2007-05-23 23:00:00,241.69,241.69,241.54,241.57,952999993.0
2007-05-23 23:15:00,241.57,241.625,241.525,241.58,1307199999.0
2007-05-23 23:30:00,241.58,241.59,241.485,241.485,1801899997.0
2007-05-23 23:45:00,241.495,241.555,241.395,241.45,2054000002.0
2007-05-24 00:00:00,241.46,241.465,241.35,241.372,1559899997.0
2007-05-24 00:15:00,241.415,241.44,241.368,241.415,1118300000.0
2007-05-24 00:30:00,241.41,241.47,241.366,241.39,1443699999.0
2007-05-24 00:45:00,241.385,241.43,241.317,241.38,1189400000.0
2007-05-24 01:00:00,241.37,241.44,241.286,241.39,1261300001.0
2007-05-24 01:15:00,241.39,241.5,241.361,241.45,1002000000.0
2007-05-24 01:30:00,241.45,241.58,241.45,241.515,2374999988.0
2007-05-24 01:45:00,241.53,241.53,241.356,241.44,1725975003.0
2007-05-24 02:00:00,241.45,241.49,241.27,241.3,5182700002.0
2007-05-24 02:15:00,241.3,241.36,241.24,241.3,4283700002.0
2007-05-24 02:30:00,241.29,241.32,241.26,241.32,2708499993.0
2007-05-24 02:45:00,241.32,241.54,241.31,241.49,5238499998.0
2007-05-24 03:00:00,241.5,241.5,241.37,241.4,2766200001.0
2007-05-24 03:15:00,241.39,241.46,241.33,241.34,2538999999.0
2007-05-24 03:30:00,241.35,241.52,241.34,241.52,3337500000.0
2007-05-24 03:45:00,241.51,241.61,241.401,241.53,3476499997.0
2007-05-24 04:00:00,241.53,241.54,241.41,241.49,3777199995.0
2007-05-24 04:15:00,241.49,241.51,241.46,241.48,2785999998.0
2007-05-24 04:30:00,241.48,241.5,241.315,241.38,2062599997.0
2007-05-24 04:45:00,241.38,241.44,241.32,241.415,1536700000.0
2007-05-24 05:00:00,241.415,241.52,241.4,241.47,1741899996.0
2007-05-24 05:15:00,241.47,241.54,241.4,241.4,1864500001.0
2007-05-24 05:30:00,241.4,241.44,241.38,241.412,1308500002.0
2007-05-24 05:45:00,241.43,241.46,241.34,241.37,1189500001.0
2007-05-24 06:00:00,241.38,241.47,241.33,241.43,2592600002.0
2007-05-24 06:15:00,241.42,241.46,241.34,241.445,3107600003.0
2007-05-24 06:30:00,241.44,241.5,241.425,241.43,2384599995.0
2007-05-24 06:45:00,241.43,241.5,241.43,241.49,1985000001.0
2007-05-24 07:00:00,241.49,241.55,241.427,241.54,2679700008.0
2007-05-24 07:15:00,241.54,241.6,241.495,241.58,2349000004.0
2007-05-24 07:30:00,241.58,241.61,241.5,241.53,2647399997.0
2007-05-24 07:45:00,241.53,241.59,241.5,241.58,3324999991.0
2007-05-24 08:00:00,241.58,241.58,241.44,241.47,6458699999.0
2007-05-24 08:15:00,241.47,241.56,241.4,241.53,8115499993.0
2007-05-24 08:30:00,241.53,241.56,241.2,241.23,14839400035.0
2007-05-24 08:45:00,241.23,241.51,241.23,241.38,11594000026.0
2007-05-24 09:00:00,241.38,241.51,241.34,241.44,10926800006.0
2007-05-24 09:15:00,241.44,241.46,241.27,241.3,9749700010.0
2007-05-24 09:30:00,241.3,241.43,241.23,241.27,13717799997.0
2007-05-24 09:45:00,241.27,241.3,241.06,241.09,18476799986.0
2007-05-24 10:00:00,241.08,241.14,240.78,240.94,15503620013.0
2007-05-24 10:15:00,240.94,241.325,240.93,241.28,14886899978.0
2007-05-24 10:30:00,241.28,241.31,241.085,241.1,9022400025.0
2007-05-24 10:45:00,241.1,241.165,241.06,241.165,9851400002.0
2007-05-24 11:00:00,241.16,241.19,240.75,240.76,17260699969.0
2007-05-24 11:15:00,240.76,241.02,240.72,240.94,15135999974.0
2007-05-24 11:30:00,240.94,241.0,240.75,240.81,13184399983.0
2007-05-24 11:45:00,240.81,240.94,240.79,240.88,13065399959.0
2007-05-24 12:00:00,240.87,240.94,240.84,240.86,9252599977.0
2007-05-24 12:15:00,240.86,240.95,240.84,240.87,9270699981.0
2007-05-24 12:30:00,240.89,240.94,240.775,240.79,8043699995.0
2007-05-24 12:45:00,240.8,241.04,240.79,241.02,11200299982.0
2007-05-24 13:00:00,241.02,241.2,240.98,241.19,10242899935.0
2007-05-24 13:15:00,241.2,241.33,241.16,241.235,11198999982.0
2007-05-24 13:30:00,241.24,241.26,241.07,241.15,10821600017.0
2007-05-24 13:45:00,241.15,241.25,241.15,241.2,5537900000.0
2007-05-24 14:00:00,241.195,241.23,241.06,241.15,10325791794.0
2007-05-24 14:15:00,241.15,241.23,241.125,241.17,12145000010.0
2007-05-24 14:30:00,241.18,241.285,241.05,241.16,15158199986.0
2007-05-24 14:45:00,241.14,241.295,241.1,241.13,16510799934.0
2007-05-24 15:00:00,241.13,241.2,241.12,241.15,10973099967.0
2007-05-24 15:15:00,241.16,241.42,241.15,241.32,20071499954.0
2007-05-24 15:30:00,241.32,241.34,241.11,241.14,17011499970.0
2007-05-24 15:45:00,241.15,241.25,241.05,241.2,17178299995.0
2007-05-24 16:00:00,241.22,241.54,241.11,241.37,17409800011.0
2007-05-24 16:15:00,241.37,241.43,241.26,241.28,19515200013.0
2007-05-24 16:30:00,241.28,241.35,241.18,241.19,24637500019.0
2007-05-24 16:45:00,241.18,241.18,240.99,241.07,19367699974.0
2007-05-24 17:00:00,241.06,241.27,241.035,241.15,21892599992.0
2007-05-24 17:15:00,241.15,241.16,240.86,240.96,17744100022.0
2007-05-24 17:30:00,240.955,241.11,240.82,240.905,19389900055.0
2007-05-24 17:45:00,240.91,241.11,240.88,241.105,10756800008.0
2007-05-24 18:00:00,241.11,241.22,241.06,241.12,12021699991.0
2007-05-24 18:15:00,241.11,241.215,240.97,241.04,10748200021.0
2007-05-24 18:30:00,241.04,241.04,240.83,240.9,7305399992.0
2007-05-24 18:45:00,240.9,241.0,240.89,240.955,3755800000.0
2007-05-24 19:00:00,240.96,241.04,240.9,240.94,4233699992.0
2007-05-24 19:15:00,240.94,241.04,240.94,241.01,6989099993.0
2007-05-24 19:30:00,241.01,241.04,240.932,241.02,4641099996.0
2007-05-24 19:45:00,241.02,241.16,241.0,241.11,7067100001.0
2007-05-24 20:00:00,241.11,241.16,241.05,241.06,5274300000.0
2007-05-24 20:15:00,241.06,241.13,241.01,241.08,6371100010.0
2007-05-24 20:30:00,241.08,241.14,240.99,241.04,8102200008.0
2007-05-24 20:45:00,241.04,241.09,240.98,241.06,8010099999.0
2007-05-24 21:00:00,241.07,241.15,241.03,241.12,2532599999.0
2007-05-24 21:15:00,241.12,241.165,240.97,241.005,4149800002.0
2007-05-24 21:30:00,241.0,241.025,240.85,240.92,8258299989.0
2007-05-24 21:45:00,240.92,240.98,240.79,240.91,8259199987.0
2007-05-24 22:00:00,240.9,240.98,240.89,240.92,2203300001.0
2007-05-24 22:15:00,240.92,240.92,240.83,240.865,3453599991.0
2007-05-24 22:30:00,240.865,240.945,240.842,240.88,2699899987.0
2007-05-24 22:45:00,240.88,240.91,240.85,240.9,4431799990.0
2007-05-24 23:00:00,240.9,240.91,240.82,240.84,2036200002.0
2007-05-24 23:15:00,240.84,240.84,240.769,240.83,1067399999.0
2007-05-24 23:30:00,240.83,240.94,240.785,240.93,1737100004.0
2007-05-24 23:45:00,240.94,240.979,240.91,240.93,1748600000.0
2007-05-25 00:00:00,240.93,240.95,240.82,240.91,1397875005.0
2007-05-25 00:15:00,240.91,240.92,240.756,240.78,1493400000.0
2007-05-25 00:30:00,240.785,240.94,240.76,240.9,966400000.0
2007-05-25 00:45:00,240.91,240.975,240.777,240.87,1749500000.0
2007-05-25 01:00:00,240.875,240.915,240.76,240.8,2178300000.0
2007-05-25 01:15:00,240.8,241.0,240.8,240.94,2507300000.0
2007-05-25 01:30:00,240.94,241.12,240.42,240.53,8895500000.0
2007-05-25 01:45:00,240.53,240.74,240.48,240.72,5882299987.0
2007-05-25 02:00:00,240.73,240.76,240.63,240.65,5721100014.0
2007-05-25 02:15:00,240.65,240.69,240.49,240.55,5290200001.0
2007-05-25 02:30:00,240.55,240.56,240.245,240.36,9078099985.0
2007-05-25 02:45:00,240.36,240.47,240.26,240.38,9387999996.0
2007-05-25 03:00:00,240.38,240.4,239.68,239.68,11917800000.0
2007-05-25 03:15:00,239.68,239.97,239.67,239.94,10923899992.0
2007-05-25 03:30:00,239.94,240.04,239.91,239.955,7644399983.0
2007-05-25 03:45:00,239.96,240.11,239.885,240.08,6160900000.0
2007-05-25 04:00:00,240.08,240.33,240.05,240.27,3623400008.0
2007-05-25 04:15:00,240.27,240.44,240.27,240.36,5350000006.0
2007-05-25 04:30:00,240.36,240.46,240.32,240.33,3569599995.0
2007-05-25 04:45:00,240.34,240.38,240.32,240.36,2473599998.0
2007-05-25 05:00:00,240.37,240.47,240.36,240.41,2849300003.0
2007-05-25 05:15:00,240.41,240.45,240.36,240.38,3656599999.0
2007-05-25 05:30:00,240.38,240.43,240.36,240.39,1934299996.0
2007-05-25 05:45:00,240.39,240.51,240.38,240.45,2999900007.0
2007-05-25 06:00:00,240.45,240.47,240.35,240.43,4213300002.0
2007-05-25 06:15:00,240.43,240.43,240.33,240.39,6949299996.0
2007-05-25 06:30:00,240.4,240.53,240.39,240.49,3669799998.0
2007-05-25 06:45:00,240.49,240.51,240.43,240.465,2235400000.0
2007-05-25 07:00:00,240.465,240.56,240.46,240.53,2332200000.0
2007-05-25 07:15:00,240.54,240.74,240.53,240.68,5399524997.0
2007-05-25 07:30:00,240.69,240.77,240.61,240.71,8326899998.0
2007-05-25 07:45:00,240.71,240.73,240.64,240.65,5861399989.0
2007-05-25 08:00:00,240.65,240.85,240.611,240.77,5596300000.0
2007-05-25 08:15:00,240.77,241.06,240.7,241.04,4103000002.0
2007-05-25 08:30:00,241.04,241.15,240.98,241.12,4766400010.0
2007-05-25 08:45:00,241.14,241.29,241.1,241.21,5787100001.0
2007-05-25 09:00:00,241.21,241.39,241.1,241.17,6213399999.0
2007-05-25 09:15:00,241.17,241.18,240.9,241.1,6529100018.0
2007-05-25 09:30:00,241.1,241.29,241.075,241.11,4921700004.0
2007-05-25 09:45:00,241.11,241.14,240.88,240.9,3563600005.0
2007-05-25 10:00:00,240.89,240.94,240.65,240.71,3946600007.0
2007-05-25 10:15:00,240.71,240.83,240.7,240.735,6125999999.0
2007-05-25 10:30:00,240.75,241.0,240.73,240.99,5684525020.0
2007-05-25 10:45:00,241.0,241.15,240.91,240.95,6848036712.0
2007-05-25 11:00:00,240.93,241.06,240.87,241.05,4401074985.0
2007-05-25 11:15:00,241.05,241.15,241.04,241.09,1285924998.0
2007-05-25 11:30:00,241.09,241.29,241.06,241.11,1749362516.0
2007-05-25 11:45:00,241.11,241.14,241.03,241.07,1759800007.0
2007-05-25 12:00:00,241.07,241.16,241.06,241.07,1497600001.0
2007-05-25 12:15:00,241.07,241.12,241.03,241.07,2486400011.0
2007-05-25 12:30:00,241.065,241.22,241.06,241.1,2457100004.0
2007-05-25 12:45:00,241.09,241.68,241.06,241.535,4386900000.0
2007-05-25 13:00:00,241.55,241.59,241.38,241.41,6657300027.0
2007-05-25 13:15:00,241.41,241.5,241.38,241.47,1138500001.0
2007-05-25 13:30:00,241.475,241.61,241.455,241.5,1721500004.0
2007-05-25 13:45:00,241.5,241.5,241.31,241.32,549300000.0
2007-05-25 14:00:00,241.33,241.46,241.29,241.31,1521899999.0
2007-05-25 14:15:00,241.31,241.38,241.21,241.32,2808800010.0
2007-05-25 14:30:00,241.31,241.39,241.25,241.26,2459900001.0
2007-05-25 14:45:00,241.26,241.38,241.21,241.28,3402499996.0
2007-05-25 15:00:00,241.26,241.32,241.2,241.25,2120633647.0
2007-05-25 15:15:00,241.26,241.28,241.15,241.26,886207120.0
2007-05-25 15:30:00,241.26,241.28,241.18,241.24,2549700008.0
2007-05-25 15:45:00,241.24,241.29,241.2,241.22,2532400004.0
2007-05-25 16:00:00,241.23,241.48,241.22,241.43,6766150000.0
2007-05-25 16:15:00,241.43,241.52,241.365,241.45,11091399995.0
2007-05-25 16:30:00,241.46,241.49,241.34,241.42,6699912501.0
2007-05-25 16:45:00,241.41,241.5,241.35,241.39,7566900007.0
2007-05-25 17:00:00,241.4,241.58,241.385,241.49,2696499996.0
2007-05-25 17:15:00,241.49,241.54,241.42,241.43,1548799994.0
2007-05-25 17:30:00,241.44,241.56,241.4,241.49,2271200002.0
2007-05-25 17:45:00,241.51,241.57,241.47,241.51,850700000.0
2007-05-25 18:00:00,241.51,241.56,241.47,241.53,696200000.0
2007-05-25 18:15:00,241.53,241.56,241.44,241.49,1200700001.0
2007-05-25 18:30:00,241.49,241.53,241.44,241.51,967400001.0
2007-05-25 18:45:00,241.52,241.58,241.48,241.54,1808400000.0
2007-05-25 19:00:00,241.54,241.57,241.5,241.57,1579400000.0
2007-05-25 19:15:00,241.57,241.62,241.53,241.6,2082200000.0
2007-05-25 19:30:00,241.6,241.64,241.57,241.63,1473200000.0
2007-05-25 19:45:00,241.65,241.65,241.55,241.57,2228700000.0
2007-05-25 20:00:00,241.57,241.66,241.53,241.65,492500000.0
2007-05-25 20:15:00,241.65,241.65,241.548,241.57,538500003.0
2007-05-25 20:30:00,241.58,241.6,241.555,241.57,1946099996.0
2007-05-25 20:45:00,241.57,241.62,241.54,241.54,2828199950.0
2007-05-25 21:00:00,241.54,241.57,241.475,241.51,3522000006.0
2007-05-25 21:15:00,241.51,241.55,241.48,241.5,2413899989.0
2007-05-25 21:30:00,241.525,241.59,241.49,241.59,1834500000.0
2007-05-25 21:45:00,241.59,241.625,241.5,241.52,4799799959.0
2007-05-25 22:00:00,241.52,241.58,241.46,241.555,2168900004.0
2007-05-25 22:15:00,241.55,241.77,241.51,241.77,2641400000.0
2007-05-25 22:30:00,241.76,241.79,241.56,241.61,1835300000.0
2007-05-25 22:45:00,241.62,241.62,241.445,241.53,1989900000.0
2007-05-27 23:00:00,241.45,241.52,241.2,241.4,2264299999.0
2007-05-27 23:15:00,241.45,241.47,241.376,241.432,1019400000.0
2007-05-27 23:30:00,241.42,241.49,241.395,241.46,879400000.0
2007-05-27 23:45:00,241.46,241.57,241.41,241.41,982599999.0
2007-05-28 00:00:00,241.39,241.52,241.39,241.5,1948400005.0
2007-05-28 00:15:00,241.5,241.54,241.48,241.48,786900000.0
2007-05-28 00:30:00,241.49,241.57,241.46,241.51,508700000.0
2007-05-28 00:45:00,241.5,241.59,241.44,241.53,1286999999.0
2007-05-28 01:00:00,241.53,241.65,241.52,241.56,1125599996.0
2007-05-28 01:15:00,241.557,241.58,241.51,241.55,1106649999.0
2007-05-28 01:30:00,241.55,241.61,241.48,241.59,2161500019.0
2007-05-28 01:45:00,241.59,241.61,241.52,241.55,1449300001.0
2007-05-28 02:00:00,241.55,241.58,241.47,241.47,2332099995.0
2007-05-28 02:15:00,241.47,241.48,241.42,241.43,2768000002.0
2007-05-28 02:30:00,241.43,241.51,241.411,241.47,1603900006.0
2007-05-28 02:45:00,241.48,241.5,241.37,241.46,3098799994.0
2007-05-28 03:00:00,241.47,241.49,241.37,241.41,1668900001.0
2007-05-28 03:15:00,241.43,241.48,241.39,241.45,2398200002.0
2007-05-28 03:30:00,241.45,241.48,241.371,241.4,2199299997.0
2007-05-28 03:45:00,241.43,241.43,241.32,241.35,3469899996.0
2007-05-28 04:00:00,241.35,241.44,241.312,241.39,2371399977.0
2007-05-28 04:15:00,241.37,241.47,241.35,241.45,3551899974.0
2007-05-28 04:30:00,241.44,241.5,241.404,241.48,3200299991.0
2007-05-28 04:45:00,241.48,241.49,241.43,241.43,2514300004.0
2007-05-28 05:00:00,241.43,241.43,241.32,241.33,1361100001.0
2007-05-28 05:15:00,241.33,241.43,241.33,241.4,1546600001.0
2007-05-28 05:30:00,241.42,241.46,241.382,241.43,1930900003.0
2007-05-28 05:45:00,241.43,241.43,241.33,241.37,1798599993.0
2007-05-28 06:00:00,241.342,241.43,241.332,241.41,1051800002.0
2007-05-28 06:15:00,241.41,241.45,241.349,241.433,733299999.0
2007-05-28 06:30:00,241.44,241.5,241.42,241.47,1250799996.0
2007-05-28 06:45:00,241.449,241.48,241.398,241.47,1347699997.0
2007-05-28 07:00:00,241.455,241.48,241.406,241.42,2726399991.0
2007-05-28 07:15:00,241.417,241.47,241.37,241.43,1677300003.0
2007-05-28 07:30:00,241.43,241.44,241.38,241.41,1221099999.0
2007-05-28 07:45:00,241.4,241.44,241.27,241.34,2534300008.0
2007-05-28 08:00:00,241.34,241.4,241.297,241.32,1946199996.0
2007-05-28 08:15:00,241.32,241.37,241.28,241.32,1989299998.0
2007-05-28 08:30:00,241.32,241.41,241.314,241.346,2508699997.0
2007-05-28 08:45:00,241.39,241.42,241.325,241.39,1411199995.0
2007-05-28 09:00:00,241.39,241.44,241.36,241.43,1550199985.0
2007-05-28 09:15:00,241.41,241.46,241.34,241.35,1917799999.0
2007-05-28 09:30:00,241.34,241.38,241.29,241.35,2161900000.0
2007-05-28 09:45:00,241.36,241.44,241.32,241.34,2933999997.0
2007-05-28 10:00:00,241.37,241.37,241.23,241.27,2736899995.0
2007-05-28 10:15:00,241.26,241.34,241.25,241.33,3497299999.0
2007-05-28 10:30:00,241.32,241.36,241.306,241.34,1930999990.0
2007-05-28 10:45:00,241.34,241.37,241.267,241.31,2640799991.0
2007-05-28 11:00:00,241.31,241.33,241.24,241.25,2303799990.0
2007-05-28 11:15:00,241.25,241.3,241.212,241.26,3156499993.0
2007-05-28 11:30:00,241.27,241.3,241.233,241.247,1467699998.0
2007-05-28 11:45:00,241.28,241.32,241.232,241.29,4696799996.0
2007-05-28 12:00:00,241.3,241.35,241.25,241.27,4048899994.0
2007-05-28 12:15:00,241.27,241.32,241.227,241.28,3974300000.0
2007-05-28 12:30:00,241.29,241.29,241.205,241.27,4076799992.0
2007-05-28 12:45:00,241.255,241.332,241.23,241.27,2975900000.0
2007-05-28 13:00:00,241.27,241.3,241.227,241.25,3368999990.0
2007-05-28 13:15:00,241.26,241.3,241.189,241.28,1938600003.0
2007-05-28 13:30:00,241.29,241.31,241.18,241.22,2740099996.0
2007-05-28 13:45:00,241.22,241.31,241.133,241.28,6529700006.0
2007-05-28 14:00:00,241.3,241.33,241.22,241.23,2829000018.0
2007-05-28 14:15:00,241.23,241.284,241.21,241.25,5589999992.0
2007-05-28 14:30:00,241.25,241.26,241.21,241.25,392400000.0
2007-05-28 14:45:00,241.26,241.32,241.234,241.27,3536699990.0
2007-05-28 15:00:00,241.27,241.31,241.251,241.28,4402799995.0
2007-05-28 15:15:00,241.28,241.29,241.168,241.168,1620800001.0
2007-05-28 15:30:00,241.21,241.25,241.18,241.23,2613299996.0
2007-05-28 15:45:00,241.24,241.3,241.187,241.28,3686599988.0
2007-05-28 16:00:00,241.28,241.28,241.194,241.24,1854600012.0
2007-05-28 16:15:00,241.24,241.265,241.185,241.22,2870499999.0
2007-05-28 16:30:00,241.22,241.24,241.127,241.174,2604599992.0
2007-05-28 16:45:00,241.186,241.24,241.18,241.23,2029799995.0
2007-05-28 17:00:00,241.26,241.28,241.174,241.24,2646100003.0
2007-05-28 17:15:00,241.24,241.29,241.18,241.28,1675500005.0
2007-05-28 17:30:00,241.188,241.28,241.188,241.19,4753800005.0
2007-05-28 17:45:00,241.19,241.25,241.18,241.24,5127500000.0
2007-05-28 18:00:00,241.24,241.29,241.18,241.29,685500000.0
2007-05-28 18:15:00,241.29,241.29,241.205,241.205,4551800016.0
2007-05-28 18:30:00,241.28,241.29,241.188,241.28,6816399970.0
2007-05-28 18:45:00,241.205,241.305,241.202,241.28,5621199992.0
2007-05-28 19:00:00,241.268,241.308,241.234,241.274,7284700008.0
2007-05-28 19:15:00,241.29,241.32,241.211,241.269,5106799997.0
2007-05-28 19:30:00,241.268,241.34,241.245,241.292,6755899994.0
2007-05-28 19:45:00,241.29,241.368,241.239,241.323,8466300029.0
2007-05-28 20:00:00,241.33,241.352,241.281,241.31,5953800010.0
2007-05-28 20:15:00,241.31,241.36,241.273,241.35,2759299999.0
2007-05-28 20:30:00,241.326,241.36,241.292,241.33,1665099995.0
2007-05-28 20:45:00,241.347,241.36,241.283,241.33,2017699999.0
2007-05-28 21:00:00,241.36,241.38,241.33,241.367,2040300004.0
2007-05-28 21:15:00,241.32,241.4,241.315,241.365,1980699999.0
2007-05-28 21:30:00,241.39,241.39,241.32,241.343,2210800009.0
2007-05-28 21:45:00,241.343,241.419,241.307,241.34,2841999999.0
2007-05-28 22:00:00,241.32,241.46,241.31,241.42,2010800018.0
2007-05-28 22:15:00,241.367,241.45,241.367,241.445,2808100007.0
2007-05-28 22:30:00,241.45,241.451,241.38,241.39,1563300002.0
2007-05-28 22:45:00,241.39,241.43,241.338,241.41,1359600003.0
2007-05-28 23:00:00,241.41,241.41,241.325,241.35,1719299995.0
2007-05-28 23:15:00,241.36,241.37,241.3,241.3,1036000004.0
2007-05-28 23:30:00,241.3,241.35,241.27,241.3,643800000.0
2007-05-28 23:45:00,241.3,241.3,241.18,241.22,2436999989.0
2007-05-29 00:00:00,241.22,241.28,241.18,241.26,1585800000.0
2007-05-29 00:15:00,241.28,241.3,241.24,241.268,2518099999.0
2007-05-29 00:30:00,241.29,241.36,241.25,241.34,1605100003.0
2007-05-29 00:45:00,241.34,241.37,241.31,241.35,1078300000.0
2007-05-29 01:00:00,241.35,241.44,241.28,241.38,4164500000.0
2007-05-29 01:15:00,241.38,241.45,241.32,241.34,1704799999.0
2007-05-29 01:30:00,241.34,241.35,241.15,241.22,5272300008.0
2007-05-29 01:45:00,241.22,241.31,241.19,241.265,2637500003.0
2007-05-29 02:00:00,241.265,241.31,241.2,241.26,4853899993.0
2007-05-29 02:15:00,241.26,241.28,241.21,241.23,2083000007.0
2007-05-29 02:30:00,241.23,241.24,241.15,241.19,2665899996.0
2007-05-29 02:45:00,241.19,241.29,241.17,241.275,5958499986.0
2007-05-29 03:00:00,241.29,241.29,241.15,241.18,4219099986.0
2007-05-29 03:15:00,241.18,241.19,241.05,241.05,1943299999.0
2007-05-29 03:30:00,241.05,241.06,240.89,240.95,6398100007.0
2007-05-29 03:45:00,240.95,240.99,240.84,240.84,4902299984.0
2007-05-29 04:00:00,240.81,240.85,240.71,240.77,7536699996.0
2007-05-29 04:15:00,240.77,240.97,240.77,240.92,6410200002.0
2007-05-29 04:30:00,240.92,240.93,240.69,240.69,4831200003.0
2007-05-29 04:45:00,240.69,240.9,240.69,240.87,5516699992.0
2007-05-29 05:00:00,240.87,240.995,240.84,240.95,6154100009.0
2007-05-29 05:15:00,240.95,240.97,240.85,240.87,3626600003.0
2007-05-29 05:30:00,240.86,240.89,240.74,240.78,4708500006.0
2007-05-29 05:45:00,240.78,240.84,240.66,240.7,5387700001.0
2007-05-29 06:00:00,240.69,240.88,240.675,240.81,6124499986.0
2007-05-29 06:15:00,240.81,240.86,240.75,240.82,4619899992.0
2007-05-29 06:30:00,240.83,240.87,240.75,240.83,2882499997.0
2007-05-29 06:45:00,240.83,240.96,240.81,240.91,5053400014.0
2007-05-29 07:00:00,240.915,240.94,240.87,240.9,2486200002.0
2007-05-29 07:15:00,240.895,240.9,240.8,240.81,2394999994.0
2007-05-29 07:30:00,240.81,240.92,240.78,240.92,4439800001.0
2007-05-29 07:45:00,240.92,241.075,240.87,241.025,10708599990.0
2007-05-29 08:00:00,241.03,241.03,240.66,240.875,9814700018.0
2007-05-29 08:15:00,240.875,240.985,240.85,240.96,10963799977.0
2007-05-29 08:30:00,240.965,240.965,240.6,240.64,12730500006.0
2007-05-29 08:45:00,240.64,240.87,240.55,240.61,10983999994.0
2007-05-29 09:00:00,240.62,240.76,240.57,240.745,11572499942.0
2007-05-29 09:15:00,240.745,240.84,240.725,240.775,12221399955.0
2007-05-29 09:30:00,240.78,240.89,240.74,240.82,12415700053.0
2007-05-29 09:45:00,240.82,241.01,240.74,240.93,24226900025.0
2007-05-29 10:00:00,240.93,241.05,240.8,241.03,20238699998.0
2007-05-29 10:15:00,241.01,241.15,240.97,241.1,27738000013.0
2007-05-29 10:30:00,241.1,241.32,241.08,241.31,23972000085.0
2007-05-29 10:45:00,241.32,241.39,241.24,241.35,15909000020.0
2007-05-29 11:00:00,241.35,241.5,241.3,241.395,16171900005.0
2007-05-29 11:15:00,241.395,241.41,241.3,241.36,7254200001.0
2007-05-29 11:30:00,241.36,241.45,241.31,241.38,12015500005.0
2007-05-29 11:45:00,241.38,241.46,241.12,241.21,15780500008.0
2007-05-29 12:00:00,241.2,241.28,241.14,241.26,14542099989.0
2007-05-29 12:15:00,241.27,241.42,241.245,241.34,11463199963.0
2007-05-29 12:30:00,241.34,241.45,241.25,241.3,12507800005.0
2007-05-29 12:45:00,241.3,241.39,241.17,241.3,12507666236.0
2007-05-29 13:00:00,241.3,241.425,241.155,241.19,14385799991.0
2007-05-29 13:15:00,241.19,241.24,240.98,241.13,13364200013.0
2007-05-29 13:30:00,241.13,241.23,241.07,241.15,11175700012.0
2007-05-29 13:45:00,241.15,241.52,241.11,241.39,17335099991.0
2007-05-29 14:00:00,241.39,241.53,241.225,241.5,20070200030.0
2007-05-29 14:15:00,241.52,241.52,241.38,241.43,20047999863.0
2007-05-29 14:30:00,241.43,241.44,241.23,241.29,11940100006.0
2007-05-29 14:45:00,241.29,241.43,241.24,241.32,11660599971.0
2007-05-29 15:00:00,241.32,241.35,241.29,241.31,9330199990.0
2007-05-29 15:15:00,241.31,241.37,241.21,241.35,16377220848.0
2007-05-29 15:30:00,241.34,241.39,241.27,241.36,14199999976.0
2007-05-29 15:45:00,241.35,241.49,241.24,241.26,21147200033.0
2007-05-29 16:00:00,241.15,241.36,241.13,241.36,18894299975.0
2007-05-29 16:15:00,241.35,241.4,241.19,241.32,15304499976.0
2007-05-29 16:30:00,241.32,241.36,241.27,241.32,13794899990.0
2007-05-29 16:45:00,241.32,241.4,241.225,241.24,9615500006.0
2007-05-29 17:00:00,241.23,241.29,241.115,241.16,18165399962.0
2007-05-29 17:15:00,241.16,241.26,241.14,241.25,17143700016.0
2007-05-29 17:30:00,241.26,241.36,241.21,241.33,11473600042.0
2007-05-29 17:45:00,241.33,241.41,241.26,241.28,12892599985.0
2007-05-29 18:00:00,241.28,241.28,241.17,241.23,8586399988.0
2007-05-29 18:15:00,241.24,241.25,241.14,241.18,8652500004.0
2007-05-29 18:30:00,241.18,241.23,241.088,241.17,3413299998.0
2007-05-29 18:45:00,241.17,241.18,241.08,241.09,3644800011.0
2007-05-29 19:00:00,241.09,241.09,240.98,241.06,4969000004.0
2007-05-29 19:15:00,241.07,241.08,240.71,240.77,10212600000.0
2007-05-29 19:30:00,240.765,240.83,240.59,240.68,12031399989.0
2007-05-29 19:45:00,240.69,240.8,240.62,240.66,8171299992.0
2007-05-29 20:00:00,240.665,240.68,240.51,240.63,8525499988.0
2007-05-29 20:15:00,240.63,240.71,240.53,240.7,5580599990.0
2007-05-29 20:30:00,240.7,240.8,240.66,240.73,3898000005.0
2007-05-29 20:45:00,240.73,240.75,240.635,240.66,4627099991.0
2007-05-29 21:00:00,240.65,240.69,240.62,240.68,2789599998.0
2007-05-29 21:15:00,240.68,240.75,240.635,240.74,2571100003.0
2007-05-29 21:30:00,240.74,240.87,240.74,240.87,2257100008.0
2007-05-29 21:45:00,240.87,240.98,240.85,240.92,3076000001.0
2007-05-29 22:00:00,240.92,241.01,240.915,241.005,2586800000.0
2007-05-29 22:15:00,241.01,241.02,240.96,240.98,1633999999.0
2007-05-29 22:30:00,240.98,241.07,240.98,241.065,1032400000.0
2007-05-29 22:45:00,241.065,241.065,240.99,241.01,1870700006.0
2007-05-29 23:00:00,241.01,241.06,240.955,240.955,1126600001.0
2007-05-29 23:15:00,240.965,241.05,240.94,241.02,1420200002.0
2007-05-29 23:30:00,241.02,241.06,240.975,241.04,1157700000.0
2007-05-29 23:45:00,241.04,241.13,240.99,241.06,1677000002.0
2007-05-30 00:00:00,241.06,241.08,240.99,241.025,2163099987.0
2007-05-30 00:15:00,241.007,241.06,240.964,240.998,3799800010.0
2007-05-30 00:30:00,241.015,241.03,240.785,240.8,1489600002.0
2007-05-30 00:45:00,240.805,240.89,240.7,240.73,2322300001.0
2007-05-30 01:00:00,240.74,240.81,240.695,240.81,2476000000.0
2007-05-30 01:15:00,240.8,240.82,240.77,240.82,1808500001.0
2007-05-30 01:30:00,240.82,240.98,240.82,240.875,2711399999.0
2007-05-30 01:45:00,240.9,240.98,240.705,240.82,7840599985.0
2007-05-30 02:00:00,240.81,240.95,240.69,240.77,7795500001.0
2007-05-30 02:15:00,240.78,240.78,240.63,240.71,6840400010.0
2007-05-30 02:30:00,240.71,240.75,240.56,240.64,5928999993.0
2007-05-30 02:45:00,240.64,240.79,240.64,240.65,7523499991.0
2007-05-30 03:00:00,240.67,240.74,240.51,240.6,6872199983.0
2007-05-30 03:15:00,240.6,240.6,240.38,240.43,6818299994.0
2007-05-30 03:30:00,240.43,241.04,240.3,240.84,12753687494.0
2007-05-30 03:45:00,240.84,240.95,240.65,240.79,7233699976.0
2007-05-30 04:00:00,240.79,240.81,240.55,240.73,6756400013.0
2007-05-30 04:15:00,240.71,240.96,240.7,240.87,6180800003.0
2007-05-30 04:30:00,240.85,240.9,240.77,240.8,5174599996.0
2007-05-30 04:45:00,240.79,240.82,240.68,240.79,5277699978.0
2007-05-30 05:00:00,240.79,240.86,240.65,240.71,6348500001.0
2007-05-30 05:15:00,240.71,240.76,240.54,240.57,4102200007.0
2007-05-30 05:30:00,240.57,240.68,240.47,240.66,8092099984.0
2007-05-30 05:45:00,240.66,240.68,240.6,240.64,2831300002.0
2007-05-30 06:00:00,240.63,240.74,240.63,240.73,2629799999.0
2007-05-30 06:15:00,240.73,240.75,240.6,240.63,3777900010.0
2007-05-30 06:30:00,240.625,240.68,240.606,240.65,1445500001.0
2007-05-30 06:45:00,240.65,240.68,240.6,240.68,3252800013.0
2007-05-30 07:00:00,240.68,240.69,240.54,240.69,5145599989.0
2007-05-30 07:15:00,240.69,240.92,240.685,240.86,6093499991.0
2007-05-30 07:30:00,240.86,240.87,240.73,240.78,4928699998.0
2007-05-30 07:45:00,240.78,240.88,240.75,240.78,4774400004.0
2007-05-30 08:00:00,240.78,240.86,240.675,240.77,9611399998.0
2007-05-30 08:15:00,240.765,240.85,240.64,240.84,7682900030.0
2007-05-30 08:30:00,240.82,240.84,240.495,240.59,12915800009.0
2007-05-30 08:45:00,240.6,240.67,240.47,240.53,14142600018.0
2007-05-30 09:00:00,240.53,240.53,240.22,240.36,14436612514.0
2007-05-30 09:15:00,240.36,240.59,240.36,240.42,10234200016.0
2007-05-30 09:30:00,240.445,240.585,240.44,240.47,12538799992.0
2007-05-30 09:45:00,240.47,240.615,240.42,240.465,13596768898.0
2007-05-30 10:00:00,240.47,240.61,240.39,240.58,16095900015.0
2007-05-30 10:15:00,240.58,240.75,240.57,240.73,13730399987.0
2007-05-30 10:30:00,240.71,240.73,240.62,240.66,17553699977.0
2007-05-30 10:45:00,240.66,240.705,240.61,240.66,13893900011.0
2007-05-30 11:00:00,240.66,240.71,240.52,240.54,16845800056.0
2007-05-30 11:15:00,240.545,240.56,240.4,240.44,15407500014.0
2007-05-30 11:30:00,240.44,240.61,240.38,240.57,17801577926.0
2007-05-30 11:45:00,240.58,240.58,240.44,240.48,19620200028.0
2007-05-30 12:00:00,240.5,240.51,240.38,240.4,17417099955.0
2007-05-30 12:15:00,240.4,240.52,240.36,240.39,10591599949.0
2007-05-30 12:30:00,240.38,240.39,240.23,240.26,13277199936.0
2007-05-30 12:45:00,240.26,240.39,240.18,240.28,14956099993.0
2007-05-30 13:00:00,240.28,240.4,240.23,240.36,18691799979.0
2007-05-30 13:15:00,240.36,240.41,240.31,240.33,11219599989.0
2007-05-30 13:30:00,240.34,240.35,240.03,240.12,17380499931.0
2007-05-30 13:45:00,240.08,240.3,240.03,240.27,19588699972.0
2007-05-30 14:00:00,240.27,240.44,240.16,240.19,16575300006.0
2007-05-30 14:15:00,240.2,240.28,240.08,240.19,20114300021.0
2007-05-30 14:30:00,240.19,240.21,240.1,240.12,13253700022.0
2007-05-30 14:45:00,240.12,240.13,240.03,240.09,18514099975.0
2007-05-30 15:00:00,240.09,240.15,240.0,240.05,23482999899.0
2007-05-30 15:15:00,240.05,240.15,239.995,240.11,19889299983.0
2007-05-30 15:30:00,240.12,240.27,240.0,240.14,20064799967.0
2007-05-30 15:45:00,240.13,240.32,240.115,240.26,22960999966.0
2007-05-30 16:00:00,240.27,240.41,240.23,240.365,19674812447.0
2007-05-30 16:15:00,240.365,240.4,240.22,240.29,12882430377.0
2007-05-30 16:30:00,240.29,240.29,240.15,240.17,14617700011.0
2007-05-30 16:45:00,240.17,240.18,239.99,239.99,20686299949.0
2007-05-30 17:00:00,239.99,240.01,239.85,239.85,19218199993.0
2007-05-30 17:15:00,239.83,240.02,239.79,239.97,16700299982.0
2007-05-30 17:30:00,239.96,240.04,239.89,239.89,14423899997.0
2007-05-30 17:45:00,239.92,239.92,239.79,239.87,10581900019.0
2007-05-30 18:00:00,239.87,239.9,239.76,239.88,10032599977.0
2007-05-30 18:15:00,239.88,240.05,239.86,240.04,8197199997.0
2007-05-30 18:30:00,240.04,240.12,240.035,240.06,5364199999.0
2007-05-30 18:45:00,240.06,240.09,239.91,239.92,5561499994.0
2007-05-30 19:00:00,239.92,239.96,239.86,239.91,5268499995.0
2007-05-30 19:15:00,239.91,239.98,239.89,239.9,4169900001.0
2007-05-30 19:30:00,239.9,239.93,239.76,239.77,4213399998.0
2007-05-30 19:45:00,239.77,239.9,239.76,239.84,2370700000.0
2007-05-30 20:00:00,239.84,239.92,239.75,239.81,8133800014.0
2007-05-30 20:15:00,239.83,240.04,239.81,240.04,8125699968.0
2007-05-30 20:30:00,240.02,240.26,240.01,240.2,10025000006.0
2007-05-30 20:45:00,240.185,240.23,240.13,240.19,5333300013.0
2007-05-30 21:00:00,240.17,240.25,240.07,240.155,4298300001.0
2007-05-30 21:15:00,240.17,240.23,240.11,240.12,3689900008.0
2007-05-30 21:30:00,240.12,240.32,240.1,240.29,2253799999.0
2007-05-30 21:45:00,240.28,240.36,240.265,240.34,4732700003.0
2007-05-30 22:00:00,240.34,240.415,240.325,240.345,2729700005.0
2007-05-30 22:15:00,240.37,240.4,240.335,240.4,1874399997.0
2007-05-30 22:30:00,240.4,240.43,240.345,240.39,2372399999.0
2007-05-30 22:45:00,240.39,240.41,240.3,240.35,1379900001.0
2007-05-30 23:00:00,240.35,240.41,240.28,240.33,935000001.0
2007-05-30 23:15:00,240.33,240.435,240.315,240.4,1312700001.0
2007-05-30 23:30:00,240.41,240.41,240.325,240.37,923800000.0
2007-05-30 23:45:00,240.37,240.39,240.315,240.32,653700001.0
2007-05-31 00:00:00,240.33,240.35,240.21,240.26,856399999.0
2007-05-31 00:15:00,240.26,240.28,240.168,240.28,1412999995.0
2007-05-31 00:30:00,240.28,240.36,240.255,240.34,1437399999.0
2007-05-31 00:45:00,240.3,240.35,240.21,240.3,1878099999.0
2007-05-31 01:00:00,240.3,240.34,240.215,240.24,1400399993.0
2007-05-31 01:15:00,240.26,240.3,240.21,240.22,1420200000.0
2007-05-31 01:30:00,240.22,240.26,240.2,240.22,1058800000.0
2007-05-31 01:45:00,240.22,240.23,240.13,240.2,1767000000.0
2007-05-31 02:00:00,240.2,240.25,240.07,240.175,3100550001.0
2007-05-31 02:15:00,240.18,240.18,240.0,240.1,4196975001.0
2007-05-31 02:30:00,240.095,240.23,240.05,240.22,3943800000.0
2007-05-31 02:45:00,240.22,240.32,240.2,240.24,7064699989.0
2007-05-31 03:00:00,240.24,240.35,240.24,240.31,9124375012.0
2007-05-31 03:15:00,240.33,240.36,240.21,240.27,5906487503.0
2007-05-31 03:30:00,240.27,240.37,240.15,240.16,11420474999.0
2007-05-31 03:45:00,240.155,240.18,239.915,239.95,5824800007.0
2007-05-31 04:00:00,239.95,240.13,239.885,240.07,6508224995.0
2007-05-31 04:15:00,240.08,240.12,240.025,240.07,4483899992.0
2007-05-31 04:30:00,240.07,240.18,240.05,240.11,4283399997.0
2007-05-31 04:45:00,240.11,240.14,240.07,240.13,3025199985.0
2007-05-31 05:00:00,240.13,240.21,240.115,240.19,1759599997.0
2007-05-31 05:15:00,240.19,240.24,240.16,240.23,3514799999.0
2007-05-31 05:30:00,240.23,240.24,240.146,240.19,1880699999.0
2007-05-31 05:45:00,240.181,240.24,240.138,240.23,2735400001.0
2007-05-31 06:00:00,240.23,240.28,240.18,240.215,3011500000.0
2007-05-31 06:15:00,240.25,240.26,240.15,240.19,3089899993.0
2007-05-31 06:30:00,240.19,240.2,240.135,240.16,3644999986.0
2007-05-31 06:45:00,240.17,240.21,240.125,240.21,2772999995.0
2007-05-31 07:00:00,240.21,240.25,240.18,240.22,4831799996.0
2007-05-31 07:15:00,240.22,240.285,240.19,240.27,4627699988.0
2007-05-31 07:30:00,240.27,240.285,240.14,240.17,5631599999.0
2007-05-31 07:45:00,240.17,240.24,240.08,240.14,8459099990.0
2007-05-31 08:00:00,240.14,240.15,239.95,240.09,12659000007.0
2007-05-31 08:15:00,240.09,240.32,240.01,240.2,14292571998.0
2007-05-31 08:30:00,240.2,240.26,240.11,240.15,11631599993.0
2007-05-31 08:45:00,240.15,240.245,240.13,240.13,13035199986.0
2007-05-31 09:00:00,240.13,240.26,240.09,240.12,14111299999.0
2007-05-31 09:15:00,240.13,240.22,240.11,240.14,10999599995.0
2007-05-31 09:30:00,240.14,240.23,240.08,240.17,10181900004.0
2007-05-31 09:45:00,240.16,240.2,240.06,240.065,12845700032.0
2007-05-31 10:00:00,240.065,240.33,240.06,240.295,15056300011.0
2007-05-31 10:15:00,240.31,240.35,240.24,240.33,16020299994.0
2007-05-31 10:30:00,240.33,240.34,240.15,240.23,17037699981.0
2007-05-31 10:45:00,240.24,240.3,240.14,240.21,9889700039.0
2007-05-31 11:00:00,240.21,240.29,240.135,240.23,10441299991.0
2007-05-31 11:15:00,240.23,240.29,240.2,240.275,10714700002.0
2007-05-31 11:30:00,240.29,240.38,240.27,240.355,21044300046.0
2007-05-31 11:45:00,240.355,240.42,240.31,240.37,14771500047.0
2007-05-31 12:00:00,240.36,240.38,240.25,240.29,10010399985.0
2007-05-31 12:15:00,240.29,240.43,240.29,240.37,18243799961.0
2007-05-31 12:30:00,240.37,240.46,240.36,240.37,15449500044.0
2007-05-31 12:45:00,240.37,240.56,240.37,240.505,5204262496.0
2007-05-31 13:00:00,240.505,240.52,240.4,240.45,9743500010.0
2007-05-31 13:15:00,240.45,240.52,240.36,240.43,8603737503.0
2007-05-31 13:30:00,240.43,240.5,240.39,240.43,12469400011.0
2007-05-31 13:45:00,240.44,240.49,240.38,240.41,10569299990.0
2007-05-31 14:00:00,240.41,240.49,240.37,240.48,10751099994.0
2007-05-31 14:15:00,240.48,240.71,240.46,240.51,17557187477.0
2007-05-31 14:30:00,240.5,240.68,240.47,240.56,18598199989.0
2007-05-31 14:45:00,240.57,240.64,240.53,240.55,13992699993.0
2007-05-31 15:00:00,240.58,240.59,240.5,240.53,12374800000.0
2007-05-31 15:15:00,240.53,240.555,240.48,240.53,8433100000.0
2007-05-31 15:30:00,240.53,240.68,240.52,240.6,11693499978.0
2007-05-31 15:45:00,240.59,240.64,240.45,240.51,18213699970.0
2007-05-31 16:00:00,240.51,240.84,240.5,240.8,17194262509.0
2007-05-31 16:15:00,240.79,241.01,240.76,240.84,16268387477.0
2007-05-31 16:30:00,240.84,240.95,240.84,240.89,14226999969.0
2007-05-31 16:45:00,240.89,241.04,240.8,240.95,17569200003.0
2007-05-31 17:00:00,240.94,241.11,240.93,241.05,20516599999.0
2007-05-31 17:15:00,241.06,241.09,240.86,240.93,16892899981.0
2007-05-31 17:30:00,240.93,241.12,240.92,241.095,20613900035.0
2007-05-31 17:45:00,241.09,241.18,241.01,241.03,18083600030.0
2007-05-31 18:00:00,241.03,241.04,240.93,240.97,8425099990.0
2007-05-31 18:15:00,240.97,241.07,240.97,241.05,9059699987.0
2007-05-31 18:30:00,241.05,241.05,240.96,240.99,6578299985.0
2007-05-31 18:45:00,241.0,241.11,240.97,241.09,7718000003.0
2007-05-31 19:00:00,241.09,241.11,241.01,241.085,7930399994.0
2007-05-31 19:15:00,241.09,241.16,240.99,241.03,7600899995.0
2007-05-31 19:30:00,241.02,241.05,240.97,241.01,5284700007.0
2007-05-31 19:45:00,241.01,241.13,241.0,241.13,7574899991.0
2007-05-31 20:00:00,241.13,241.16,241.06,241.07,6675499994.0
2007-05-31 20:15:00,241.07,241.11,240.98,240.98,6177800002.0
2007-05-31 20:30:00,240.98,241.02,240.93,240.98,9013799982.0
2007-05-31 20:45:00,240.98,241.01,240.9,240.9,6250100007.0
2007-05-31 21:00:00,240.9,240.96,240.86,240.91,4000900000.0
2007-05-31 21:15:00,240.92,240.97,240.88,240.94,2961200003.0
2007-05-31 21:30:00,240.93,240.965,240.9,240.96,2768999993.0
2007-05-31 21:45:00,240.955,240.98,240.91,240.97,3194699994.0
2007-05-31 22:00:00,240.96,240.99,240.935,240.97,1866300000.0
2007-05-31 22:15:00,240.97,241.01,240.913,240.938,1799200003.0
2007-05-31 22:30:00,240.97,241.03,240.919,240.99,1100600000.0
2007-05-31 22:45:00,240.99,241.04,240.93,240.96,2006499994.0
2007-05-31 23:00:00,240.96,241.09,240.875,241.05,2260999999.0
2007-05-31 23:15:00,241.06,241.12,241.03,241.09,2482300003.0
2007-05-31 23:30:00,241.12,241.12,241.04,241.12,3372299999.0
2007-05-31 23:45:00,241.12,241.135,241.04,241.045,3536899988.0
2007-06-01 00:00:00,241.05,241.06,240.98,240.98,1666900001.0
2007-06-01 00:15:00,240.98,241.04,240.95,241.03,1825900002.0
2007-06-01 00:30:00,241.007,241.06,240.95,240.977,1932100001.0
2007-06-01 00:45:00,240.99,241.06,240.949,241.0,1716800000.0
2007-06-01 01:00:00,241.02,241.03,240.94,240.94,1798699993.0
2007-06-01 01:15:00,240.95,240.98,240.907,240.95,641800000.0
2007-06-01 01:30:00,240.95,241.01,240.93,240.99,1505199999.0
2007-06-01 01:45:00,240.99,241.02,240.919,240.95,2433099999.0
2007-06-01 02:00:00,240.945,240.98,240.89,240.93,3534199999.0
2007-06-01 02:15:00,240.93,240.96,240.879,240.91,1575099999.0
2007-06-01 02:30:00,240.91,240.96,240.85,240.89,3439800006.0
2007-06-01 02:45:00,240.89,240.99,240.87,240.94,1436799999.0
2007-06-01 03:00:00,240.95,241.08,240.94,241.07,3691699997.0
2007-06-01 03:15:00,241.07,241.105,241.03,241.07,5011099998.0
2007-06-01 03:30:00,241.065,241.16,241.055,241.12,5800900031.0
2007-06-01 03:45:00,241.13,241.165,241.1,241.135,5122499988.0
2007-06-01 04:00:00,241.135,241.17,241.1,241.1,4397600010.0
2007-06-01 04:15:00,241.12,241.18,241.11,241.15,4201999991.0
2007-06-01 04:30:00,241.15,241.16,241.029,241.058,4458400000.0
2007-06-01 04:45:00,241.09,241.13,241.08,241.11,1644800000.0
2007-06-01 05:00:00,241.12,241.12,241.068,241.09,2376199998.0
2007-06-01 05:15:00,241.12,241.14,241.08,241.14,2942000020.0
2007-06-01 05:30:00,241.15,241.19,241.126,241.141,3060900015.0
2007-06-01 05:45:00,241.17,241.21,241.135,241.165,2213699999.0
2007-06-01 06:00:00,241.164,241.21,241.143,241.19,1286700000.0
2007-06-01 06:15:00,241.2,241.21,241.105,241.19,1233400000.0
2007-06-01 06:30:00,241.19,241.3,241.15,241.28,2672899999.0
2007-06-01 06:45:00,241.28,241.3,241.173,241.23,2370000000.0
2007-06-01 07:00:00,241.23,241.29,241.215,241.28,1474800000.0
2007-06-01 07:15:00,241.27,241.35,241.21,241.33,6388099980.0
2007-06-01 07:30:00,241.33,241.35,241.21,241.26,4318799988.0
2007-06-01 07:45:00,241.29,241.335,241.215,241.31,8580999983.0
2007-06-01 08:00:00,241.31,241.33,241.2,241.215,9064200001.0
2007-06-01 08:15:00,241.21,241.325,241.18,241.31,10017800000.0
2007-06-01 08:30:00,241.31,241.31,241.02,241.04,18788699943.0
2007-06-01 08:45:00,241.025,241.21,240.99,241.16,21461299961.0
2007-06-01 09:00:00,241.16,241.19,241.07,241.1,16152199992.0
2007-06-01 09:15:00,241.1,241.19,241.06,241.19,17618499973.0
2007-06-01 09:30:00,241.18,241.39,241.17,241.35,16079899977.0
2007-06-01 09:45:00,241.36,241.375,241.21,241.26,11782700055.0
2007-06-01 10:00:00,241.26,241.32,241.2,241.26,8876200022.0
2007-06-01 10:15:00,241.255,241.335,241.21,241.27,12928900031.0
2007-06-01 10:30:00,241.25,241.36,241.25,241.28,13316299930.0
2007-06-01 10:45:00,241.28,241.29,241.16,241.22,10525299986.0
2007-06-01 11:00:00,241.215,241.265,241.17,241.17,11233799973.0
2007-06-01 11:15:00,241.17,241.2,241.13,241.2,9567500001.0
2007-06-01 11:30:00,241.18,241.19,241.02,241.08,12319999989.0
2007-06-01 11:45:00,241.09,241.17,241.09,241.13,7967000003.0
2007-06-01 12:00:00,241.13,241.19,241.04,241.15,8432799946.0
2007-06-01 12:15:00,241.15,241.23,241.115,241.16,11674399976.0
2007-06-01 12:30:00,241.16,241.29,241.16,241.215,8599000004.0
2007-06-01 12:45:00,241.22,241.27,241.13,241.26,9836899985.0
2007-06-01 13:00:00,241.26,241.33,241.18,241.21,13847299983.0
2007-06-01 13:15:00,241.21,241.22,241.14,241.18,7630000003.0
2007-06-01 13:30:00,241.18,241.21,241.09,241.12,8002699970.0
2007-06-01 13:45:00,241.11,241.13,241.07,241.125,5692199992.0
2007-06-01 14:00:00,241.13,241.23,241.09,241.16,15217599985.0
2007-06-01 14:15:00,241.16,241.39,241.15,241.31,18693800016.0
2007-06-01 14:30:00,241.17,241.54,240.87,241.4,19632800020.0
2007-06-01 14:45:00,241.4,241.57,241.25,241.49,16545800005.0
2007-06-01 15:00:00,241.49,241.57,241.38,241.495,8607800005.0
2007-06-01 15:15:00,241.49,241.53,241.36,241.46,15104899990.0
2007-06-01 15:30:00,241.46,241.56,241.43,241.51,15900399942.0
2007-06-01 15:45:00,241.51,241.61,241.44,241.56,9597449983.0
2007-06-01 16:00:00,241.52,241.62,241.44,241.44,18599399985.0
2007-06-01 16:15:00,241.44,241.52,241.41,241.51,26367999991.0
2007-06-01 16:30:00,241.51,241.59,241.42,241.44,22002200002.0
2007-06-01 16:45:00,241.43,241.51,241.37,241.49,23245649970.0
2007-06-01 17:00:00,241.48,241.58,241.4,241.495,23940999893.0
2007-06-01 17:15:00,241.5,241.59,241.43,241.535,21144099922.0
2007-06-01 17:30:00,241.53,241.67,241.5,241.63,16055500012.0
2007-06-01 17:45:00,241.63,241.89,241.61,241.81,16896800011.0
2007-06-01 18:00:00,241.81,241.855,241.76,241.8,7523100008.0
2007-06-01 18:15:00,241.8,241.87,241.65,241.82,5401099999.0
2007-06-01 18:30:00,241.82,241.92,241.8,241.87,2558999999.0
2007-06-01 18:45:00,241.87,241.93,241.82,241.93,2767999998.0
2007-06-01 19:00:00,241.92,241.94,241.84,241.89,3002999999.0
2007-06-01 19:15:00,241.88,241.92,241.81,241.88,1654900001.0
2007-06-01 19:30:00,241.88,241.95,241.86,241.92,1416700001.0
2007-06-01 19:45:00,241.92,241.95,241.89,241.95,1025300000.0
2007-06-01 20:00:00,241.95,242.01,241.85,241.91,2185899999.0
2007-06-01 20:15:00,241.9,241.9,241.85,241.88,1337400003.0
2007-06-01 20:30:00,241.89,241.95,241.88,241.9,1900299997.0
2007-06-01 20:45:00,241.89,241.96,241.83,241.89,1142200000.0
2007-06-01 21:00:00,241.89,241.97,241.88,241.95,836700000.0
2007-06-01 21:15:00,241.94,241.94,241.85,241.88,886000001.0
2007-06-01 21:30:00,241.88,241.91,241.827,241.88,1465100001.0
2007-06-01 21:45:00,241.87,241.92,241.86,241.91,1038899999.0
2007-06-01 22:00:00,241.91,241.98,241.89,241.92,1285899999.0
2007-06-01 22:15:00,241.92,241.97,241.848,241.94,644000000.0
2007-06-01 22:30:00,241.94,242.03,241.882,241.97,1296700000.0
2007-06-01 22:45:00,241.98,242.06,241.89,242.01,979300000.0
2007-06-03 23:00:00,242.07,242.07,241.832,241.9,3932099988.0
2007-06-03 23:15:00,241.89,241.9,241.834,241.88,1240000004.0
2007-06-03 23:30:00,241.845,241.92,241.833,241.855,2586000005.0
2007-06-03 23:45:00,241.84,241.93,241.835,241.85,1854100011.0
2007-06-04 00:00:00,241.84,241.86,241.792,241.86,681400000.0
2007-06-04 00:15:00,241.86,241.88,241.739,241.739,2090600004.0
2007-06-04 00:30:00,241.8,241.87,241.75,241.86,1233899998.0
2007-06-04 00:45:00,241.86,241.91,241.82,241.86,1331699996.0
2007-06-04 01:00:00,241.85,241.95,241.834,241.85,1013099999.0
2007-06-04 01:15:00,241.89,241.89,241.755,241.855,1308700003.0
2007-06-04 01:30:00,241.855,241.87,241.774,241.85,1732400000.0
2007-06-04 01:45:00,241.85,242.14,241.84,241.87,4746899997.0
2007-06-04 02:00:00,241.87,241.88,241.73,241.79,3040099998.0
2007-06-04 02:15:00,241.79,241.86,241.76,241.85,3032799996.0
2007-06-04 02:30:00,241.85,241.9,241.81,241.875,1735399999.0
2007-06-04 02:45:00,241.88,241.92,241.81,241.81,4911100005.0
2007-06-04 03:00:00,241.82,241.87,241.773,241.8,2434999992.0
2007-06-04 03:15:00,241.8,241.89,241.8,241.815,2738099980.0
2007-06-04 03:30:00,241.815,241.84,241.7,241.75,3620337493.0
2007-06-04 03:45:00,241.75,241.77,241.685,241.74,2657175000.0
2007-06-04 04:00:00,241.74,241.8,241.69,241.7,3333100002.0
2007-06-04 04:15:00,241.72,241.74,241.645,241.7,2604199996.0
2007-06-04 04:30:00,241.663,241.76,241.64,241.745,1923999996.0
2007-06-04 04:45:00,241.727,241.79,241.695,241.74,1949700001.0
2007-06-04 05:00:00,241.75,241.75,241.7,241.725,1256499999.0
2007-06-04 05:15:00,241.73,241.84,241.73,241.84,2203299998.0
2007-06-04 05:30:00,241.84,241.96,241.8,241.91,2986299987.0
2007-06-04 05:45:00,241.91,241.97,241.876,241.913,1837900000.0
2007-06-04 06:00:00,241.93,242.11,241.9,241.997,3223500003.0
2007-06-04 06:15:00,242.04,242.09,241.98,242.07,1548500000.0
2007-06-04 06:30:00,242.08,242.11,242.04,242.08,1855799993.0
2007-06-04 06:45:00,242.08,242.105,241.94,241.95,2579399999.0
2007-06-04 07:00:00,241.95,242.0,241.87,241.95,2454500000.0
2007-06-04 07:15:00,241.96,242.0,241.94,241.98,2346300000.0
2007-06-04 07:30:00,241.98,242.05,241.95,241.95,2857699995.0
2007-06-04 07:45:00,241.95,242.01,241.93,241.97,3791099996.0
2007-06-04 08:00:00,241.97,242.29,241.955,242.23,7351699990.0
2007-06-04 08:15:00,242.23,242.29,242.08,242.12,8138499989.0
2007-06-04 08:30:00,242.12,242.15,242.0,242.14,7476399997.0
2007-06-04 08:45:00,242.15,242.17,241.87,241.89,12217899989.0
2007-06-04 09:00:00,241.89,242.1,241.86,242.06,9408999970.0
2007-06-04 09:15:00,242.08,242.12,241.93,241.99,9756699994.0
2007-06-04 09:30:00,241.99,242.01,241.83,241.94,12605199995.0
2007-06-04 09:45:00,241.92,242.05,241.86,241.98,5861999987.0
2007-06-04 10:00:00,241.98,242.12,241.96,242.05,7756599995.0
2007-06-04 10:15:00,242.06,242.08,241.97,242.03,7286099986.0
2007-06-04 10:30:00,242.03,242.06,241.974,241.99,3497499988.0
2007-06-04 10:45:00,241.99,242.1,241.98,242.07,4479299994.0
2007-06-04 11:00:00,242.07,242.335,242.045,242.28,11699499978.0
2007-06-04 11:15:00,242.27,242.41,242.265,242.32,8535799975.0
2007-06-04 11:30:00,242.32,242.45,242.3,242.31,8147600020.0
2007-06-04 11:45:00,242.31,242.36,242.23,242.29,8162600010.0
2007-06-04 12:00:00,242.31,242.42,242.23,242.35,5407799997.0
2007-06-04 12:15:00,242.37,242.37,242.26,242.34,7949100001.0
2007-06-04 12:30:00,242.34,242.44,242.3,242.31,4019600006.0
2007-06-04 12:45:00,242.34,242.42,242.3,242.33,3291799994.0
2007-06-04 13:00:00,242.33,242.37,242.27,242.33,8273600002.0
2007-06-04 13:15:00,242.33,242.34,242.22,242.25,7059000005.0
2007-06-04 13:30:00,242.25,242.39,242.25,242.33,7640499990.0
2007-06-04 13:45:00,242.33,242.34,242.26,242.27,8633899989.0
2007-06-04 14:00:00,242.27,242.4,242.16,242.37,11534600005.0
2007-06-04 14:15:00,242.36,242.48,242.34,242.34,10785400001.0
2007-06-04 14:30:00,242.33,242.36,242.08,242.12,19621700022.0
2007-06-04 14:45:00,242.11,242.12,241.79,242.0,21940700012.0
2007-06-04 15:00:00,242.0,242.11,241.93,241.98,19191700012.0
2007-06-04 15:15:00,241.98,242.05,241.91,242.0,21955599961.0
2007-06-04 15:30:00,242.02,242.15,241.96,242.1,22249999977.0
2007-06-04 15:45:00,242.1,242.31,242.05,242.28,22618499984.0
2007-06-04 16:00:00,242.29,242.35,242.13,242.22,16678500020.0
2007-06-04 16:15:00,242.22,242.31,242.1,242.29,19310699985.0
2007-06-04 16:30:00,242.29,242.45,242.27,242.31,18621599990.0
2007-06-04 16:45:00,242.32,242.42,242.29,242.4,16342099999.0
2007-06-04 17:00:00,242.39,242.46,242.35,242.43,18209400022.0
2007-06-04 17:15:00,242.43,242.61,242.395,242.52,18694200010.0
2007-06-04 17:30:00,242.52,242.59,242.42,242.48,19114000055.0
2007-06-04 17:45:00,242.48,242.53,242.4,242.48,12416000018.0
2007-06-04 18:00:00,242.48,242.49,242.42,242.43,4011800000.0
2007-06-04 18:15:00,242.43,242.65,242.42,242.55,8671200010.0
2007-06-04 18:30:00,242.55,242.57,242.52,242.52,4015200002.0
2007-06-04 18:45:00,242.52,242.55,242.47,242.53,7064599999.0
2007-06-04 19:00:00,242.53,242.58,242.51,242.55,9889599990.0
2007-06-04 19:15:00,242.55,242.58,242.48,242.51,6181700002.0
2007-06-04 19:30:00,242.51,242.57,242.45,242.56,6205000000.0
2007-06-04 19:45:00,242.56,242.57,242.48,242.53,3111399998.0
2007-06-04 20:00:00,242.52,242.54,242.47,242.48,3701200000.0
2007-06-04 20:15:00,242.48,242.54,242.46,242.5,3750800001.0
2007-06-04 20:30:00,242.5,242.5,242.4,242.44,3712900003.0
2007-06-04 20:45:00,242.43,242.51,242.43,242.45,5048100002.0
2007-06-04 21:00:00,242.45,242.48,242.35,242.38,2626699998.0
2007-06-04 21:15:00,242.4,242.47,242.4,242.43,1635399997.0
2007-06-04 21:30:00,242.44,242.44,242.39,242.41,2130300003.0
2007-06-04 21:45:00,242.41,242.48,242.402,242.45,3605300004.0
2007-06-04 22:00:00,242.45,242.47,242.41,242.44,2090899995.0
2007-06-04 22:15:00,242.42,242.46,242.39,242.46,1615300006.0
2007-06-04 22:30:00,242.46,242.48,242.42,242.44,1583400000.0
2007-06-04 22:45:00,242.44,242.49,242.42,242.48,2284400000.0
2007-06-04 23:00:00,242.48,242.51,242.44,242.46,871399999.0
2007-06-04 23:15:00,242.46,242.46,242.29,242.4,2409599997.0
2007-06-04 23:30:00,242.41,242.49,242.375,242.38,2082200004.0
2007-06-04 23:45:00,242.38,242.4,242.291,242.315,1459600000.0
2007-06-05 00:00:00,242.34,242.37,242.285,242.37,1966600002.0
2007-06-05 00:15:00,242.35,242.44,242.31,242.39,2054900002.0
2007-06-05 00:30:00,242.39,242.39,242.305,242.38,1056000000.0
2007-06-05 00:45:00,242.39,242.41,242.316,242.4,2166299993.0
2007-06-05 01:00:00,242.4,242.42,242.28,242.29,1795999998.0
2007-06-05 01:15:00,242.29,242.31,242.16,242.24,2720300000.0
2007-06-05 01:30:00,242.22,242.31,242.22,242.26,2233000002.0
2007-06-05 01:45:00,242.26,242.31,242.2,242.2,2328400000.0
2007-06-05 02:00:00,242.2,242.31,242.13,242.28,4439199991.0
2007-06-05 02:15:00,242.28,242.41,242.223,242.4,2248499997.0
2007-06-05 02:30:00,242.41,242.43,242.32,242.36,4727299985.0
2007-06-05 02:45:00,242.35,242.5,242.35,242.43,4670000002.0
2007-06-05 03:00:00,242.43,242.47,242.41,242.44,4085899993.0
2007-06-05 03:15:00,242.44,242.5,242.37,242.4,2940899997.0
2007-06-05 03:30:00,242.39,242.54,242.365,242.42,5046699985.0
2007-06-05 03:45:00,242.41,242.47,242.385,242.43,3480700007.0
2007-06-05 04:00:00,242.43,242.48,242.402,242.44,2702499987.0
2007-06-05 04:15:00,242.45,242.47,242.323,242.344,4426699989.0
2007-06-05 04:30:00,242.39,242.47,242.37,242.47,4709899999.0
2007-06-05 04:45:00,242.47,242.47,242.35,242.42,4844300009.0
2007-06-05 05:00:00,242.42,242.56,242.41,242.56,6438500011.0
2007-06-05 05:15:00,242.56,242.56,242.469,242.54,1469500000.0
2007-06-05 05:30:00,242.54,242.59,242.498,242.55,2132599999.0
2007-06-05 05:45:00,242.55,242.66,242.54,242.57,3289200001.0
2007-06-05 06:00:00,242.56,242.67,242.52,242.62,4726500009.0
2007-06-05 06:15:00,242.63,242.74,242.6,242.66,5587999997.0
2007-06-05 06:30:00,242.66,242.73,242.61,242.7,5270999993.0
2007-06-05 06:45:00,242.69,242.75,242.64,242.68,3794999993.0
2007-06-05 07:00:00,242.68,242.69,242.613,242.69,3626299999.0
2007-06-05 07:15:00,242.69,242.76,242.665,242.73,2646900001.0
2007-06-05 07:30:00,242.73,242.75,242.66,242.68,3383700001.0
2007-06-05 07:45:00,242.68,242.81,242.6,242.75,8642700021.0
2007-06-05 08:00:00,242.75,242.91,242.69,242.855,10721400004.0
2007-06-05 08:15:00,242.855,242.89,242.81,242.84,8993800002.0
2007-06-05 08:30:00,242.84,242.93,242.81,242.89,14051799984.0
2007-06-05 08:45:00,242.89,242.9,242.7,242.72,19174199994.0
2007-06-05 09:00:00,242.72,242.87,242.72,242.81,12856800010.0
2007-06-05 09:15:00,242.81,242.95,242.78,242.9,21440100028.0
2007-06-05 09:30:00,242.89,242.98,242.66,242.74,20895800039.0
2007-06-05 09:45:00,242.73,242.89,242.65,242.8,16173499981.0
2007-06-05 10:00:00,242.8,242.83,242.62,242.78,13574762475.0
2007-06-05 10:15:00,242.78,242.78,242.65,242.68,10619199989.0
2007-06-05 10:30:00,242.68,242.8,242.6,242.78,13100049990.0
2007-06-05 10:45:00,242.79,242.79,242.59,242.63,10687099984.0
2007-06-05 11:00:00,242.63,242.66,242.58,242.59,10731599945.0
2007-06-05 11:15:00,242.59,242.69,242.57,242.67,10060899940.0
2007-06-05 11:30:00,242.67,242.76,242.63,242.72,10807599973.0
2007-06-05 11:45:00,242.73,242.84,242.68,242.755,14597600007.0
2007-06-05 12:00:00,242.755,242.76,242.6,242.64,10464300003.0
2007-06-05 12:15:00,242.64,242.65,242.51,242.57,9642699992.0
2007-06-05 12:30:00,242.56,242.6,242.47,242.58,7331099982.0
2007-06-05 12:45:00,242.58,242.66,242.56,242.61,7397000016.0
2007-06-05 13:00:00,242.63,242.64,242.4,242.48,14392999957.0
2007-06-05 13:15:00,242.48,242.5,242.375,242.49,7970399988.0
2007-06-05 13:30:00,242.49,242.59,242.48,242.54,9407399973.0
2007-06-05 13:45:00,242.54,242.57,242.42,242.48,12127099993.0
2007-06-05 14:00:00,242.475,242.51,242.34,242.42,19320400023.0
2007-06-05 14:15:00,242.42,242.42,242.14,242.36,27233399869.0
2007-06-05 14:30:00,242.34,242.34,242.05,242.11,24763999982.0
2007-06-05 14:45:00,242.11,242.11,241.81,241.91,17668999972.0
2007-06-05 15:00:00,241.91,242.01,241.54,241.57,19504400013.0
2007-06-05 15:15:00,241.58,242.02,241.52,241.965,26606499929.0
2007-06-05 15:30:00,241.965,242.0,241.78,241.86,20881199976.0
2007-06-05 15:45:00,241.86,241.93,241.795,241.87,13725099962.0
2007-06-05 16:00:00,241.83,242.35,241.71,242.27,4840500000.0
2007-06-05 16:15:00,242.28,242.38,241.97,242.28,5842200000.0
2007-06-05 16:30:00,242.29,242.53,242.24,242.34,3490812500.0
2007-06-05 16:45:00,242.34,242.42,242.3,242.4,17881700000.0
2007-06-05 17:00:00,242.4,242.53,242.36,242.47,12960899981.0
2007-06-05 17:15:00,242.47,242.5,242.32,242.38,8860795244.0
2007-06-05 17:30:00,242.39,242.48,242.285,242.46,12691285504.0
2007-06-05 17:45:00,242.46,242.47,242.22,242.25,10432500012.0
2007-06-05 18:00:00,242.25,242.3,242.01,242.06,12142457295.0
2007-06-05 18:15:00,242.06,242.07,241.72,241.76,12086399988.0
2007-06-05 18:30:00,241.76,242.03,241.76,241.9,11488099983.0
2007-06-05 18:45:00,241.9,241.94,241.795,241.85,12925900018.0
2007-06-05 19:00:00,241.85,241.96,241.65,241.92,12457600010.0
2007-06-05 19:15:00,241.92,241.92,241.67,241.71,10364700001.0
2007-06-05 19:30:00,241.71,241.86,241.67,241.74,8678599984.0
2007-06-05 19:45:00,241.74,241.9,241.72,241.88,5654800012.0
2007-06-05 20:00:00,241.88,241.94,241.81,241.82,6946399993.0
2007-06-05 20:15:00,241.82,241.88,241.74,241.79,6970200008.0
2007-06-05 20:30:00,241.78,241.8,241.71,241.73,2924700002.0
2007-06-05 20:45:00,241.74,241.77,241.65,241.68,5460500004.0
2007-06-05 21:00:00,241.68,241.85,241.66,241.83,3150499999.0
2007-06-05 21:15:00,241.82,241.84,241.72,241.75,3450299996.0
2007-06-05 21:30:00,241.78,241.82,241.74,241.78,3140000010.0
2007-06-05 21:45:00,241.78,241.82,241.73,241.74,2348000000.0
2007-06-05 22:00:00,241.75,241.87,241.75,241.82,5097300000.0
2007-06-05 22:15:00,241.81,241.97,241.77,241.93,3737099997.0
2007-06-05 22:30:00,241.93,241.97,241.9,241.95,1806300003.0
2007-06-05 22:45:00,241.95,241.98,241.88,241.97,4113300004.0
2007-06-05 23:00:00,241.97,241.97,241.889,241.93,1948300005.0
2007-06-05 23:15:00,241.93,241.97,241.88,241.89,1316100001.0
2007-06-05 23:30:00,241.88,241.96,241.83,241.93,4107999993.0
2007-06-05 23:45:00,241.92,242.0,241.81,241.84,2020900003.0
2007-06-06 00:00:00,241.84,241.88,241.81,241.85,1553799999.0
2007-06-06 00:15:00,241.85,241.89,241.79,241.84,2439500001.0
2007-06-06 00:30:00,241.84,241.86,241.755,241.77,1214400000.0
2007-06-06 00:45:00,241.78,241.84,241.74,241.83,2313900000.0
2007-06-06 01:00:00,241.83,241.89,241.735,241.78,3323200003.0
2007-06-06 01:15:00,241.77,241.89,241.75,241.89,1983800002.0
2007-06-06 01:30:00,241.89,241.95,241.85,241.93,3106800002.0
2007-06-06 01:45:00,241.94,242.0,241.91,241.97,4220600002.0
2007-06-06 02:00:00,241.97,242.08,241.94,242.07,5583149997.0
2007-06-06 02:15:00,242.065,242.11,241.93,241.99,5356599998.0
2007-06-06 02:30:00,242.0,242.12,241.952,242.09,4555899985.0
2007-06-06 02:45:00,242.08,242.09,242.02,242.05,5906699987.0
2007-06-06 03:00:00,242.05,242.09,242.02,242.06,2506537492.0
2007-06-06 03:15:00,242.06,242.07,241.96,241.99,2016874996.0
2007-06-06 03:30:00,241.99,242.06,241.92,242.03,6211399998.0
2007-06-06 03:45:00,242.03,242.1,242.0,242.08,6887400019.0
2007-06-06 04:00:00,242.07,242.12,242.03,242.075,6414699992.0
2007-06-06 04:15:00,242.075,242.09,241.97,242.0,2857899994.0
2007-06-06 04:30:00,242.0,242.0,241.825,241.84,5734399989.0
2007-06-06 04:45:00,241.85,241.9,241.78,241.88,3919200000.0
2007-06-06 05:00:00,241.88,241.96,241.83,241.96,3534499997.0
2007-06-06 05:15:00,241.96,242.11,241.95,242.05,5786900001.0
2007-06-06 05:30:00,242.05,242.11,242.01,242.11,2755374996.0
2007-06-06 05:45:00,242.11,242.13,242.06,242.11,1771500006.0
2007-06-06 06:00:00,242.11,242.17,242.1,242.16,2933600000.0
2007-06-06 06:15:00,242.16,242.16,242.07,242.09,4318999991.0
2007-06-06 06:30:00,242.09,242.16,242.05,242.14,2587799991.0
2007-06-06 06:45:00,242.14,242.21,242.11,242.18,3491799990.0
2007-06-06 07:00:00,242.19,242.22,242.14,242.14,2162999999.0
2007-06-06 07:15:00,242.14,242.16,242.08,242.15,2832800002.0
2007-06-06 07:30:00,242.15,242.15,242.0,242.01,3816800006.0
2007-06-06 07:45:00,242.01,242.04,241.89,241.96,5051399998.0
2007-06-06 08:00:00,241.96,242.12,241.9,242.06,11680800018.0
2007-06-06 08:15:00,242.06,242.19,242.04,242.15,10378600012.0
2007-06-06 08:30:00,242.14,242.26,242.14,242.18,11349799988.0
2007-06-06 08:45:00,242.18,242.24,242.11,242.15,13529700014.0
2007-06-06 09:00:00,242.145,242.21,242.065,242.12,12685299982.0
2007-06-06 09:15:00,242.12,242.13,242.01,242.015,11421999986.0
2007-06-06 09:30:00,242.03,242.03,241.84,241.96,9466200006.0
2007-06-06 09:45:00,241.94,241.97,241.75,241.81,11474099995.0
2007-06-06 10:00:00,241.81,241.86,241.65,241.74,16781625011.0
2007-06-06 10:15:00,241.76,241.76,241.39,241.46,19596800019.0
2007-06-06 10:30:00,241.45,241.55,241.37,241.4,17061299993.0
2007-06-06 10:45:00,241.395,241.77,241.36,241.67,20350200008.0
2007-06-06 11:00:00,241.66,241.76,241.64,241.7,13023900044.0
2007-06-06 11:15:00,241.69,241.77,241.65,241.715,11616049997.0
2007-06-06 11:30:00,241.715,241.72,241.559,241.6,7480900010.0
2007-06-06 11:45:00,241.6,241.63,241.46,241.5,14773500045.0
2007-06-06 12:00:00,241.5,241.52,241.37,241.42,10352300001.0
2007-06-06 12:15:00,241.42,241.42,241.11,241.22,17379299956.0
2007-06-06 12:30:00,241.23,241.26,241.09,241.24,21862300012.0
2007-06-06 12:45:00,241.235,241.29,241.145,241.24,13233400003.0
2007-06-06 13:00:00,241.24,241.38,241.24,241.33,11387899963.0
2007-06-06 13:15:00,241.33,241.47,241.23,241.45,15248700029.0
2007-06-06 13:30:00,241.45,241.48,241.2,241.22,11971699997.0
2007-06-06 13:45:00,241.21,241.27,241.0,241.215,18113400035.0
2007-06-06 14:00:00,241.215,241.36,241.18,241.32,15799699997.0
2007-06-06 14:15:00,241.32,241.37,241.08,241.09,15885000010.0
2007-06-06 14:30:00,241.09,241.23,240.985,241.1,22470100004.0
2007-06-06 14:45:00,241.09,241.385,241.08,241.38,19912300018.0
2007-06-06 15:00:00,241.36,241.44,241.3,241.38,19966100006.0
2007-06-06 15:15:00,241.4,241.54,241.385,241.52,15935999955.0
2007-06-06 15:30:00,241.53,241.67,241.485,241.635,15850399995.0
2007-06-06 15:45:00,241.635,241.7,241.48,241.6,17040399978.0
2007-06-06 16:00:00,241.59,241.64,241.47,241.515,16150299992.0
2007-06-06 16:15:00,241.5,241.52,241.39,241.47,13243699988.0
2007-06-06 16:30:00,241.47,241.47,241.09,241.18,14952399961.0
2007-06-06 16:45:00,241.18,241.24,241.0,241.05,19050899951.0
2007-06-06 17:00:00,241.05,241.3,241.01,241.22,17598400024.0
2007-06-06 17:15:00,241.22,241.42,241.12,241.33,16702799998.0
2007-06-06 17:30:00,241.32,241.38,241.06,241.11,15949999989.0
2007-06-06 17:45:00,241.11,241.15,241.05,241.11,13690199987.0
2007-06-06 18:00:00,241.11,241.3,241.06,241.22,7013800008.0
2007-06-06 18:15:00,241.21,241.34,241.2,241.25,4851000002.0
2007-06-06 18:30:00,241.25,241.34,241.2,241.3,8450800001.0
2007-06-06 18:45:00,241.3,241.3,241.07,241.13,8830799988.0
2007-06-06 19:00:00,241.13,241.17,241.03,241.08,7235900012.0
2007-06-06 19:15:00,241.08,241.1,240.95,241.03,6153000001.0
2007-06-06 19:30:00,241.03,241.05,240.91,241.05,3089399996.0
2007-06-06 19:45:00,241.05,241.18,241.0,241.08,5783200007.0
2007-06-06 20:00:00,241.08,241.1,241.0,241.06,5124199996.0
2007-06-06 20:15:00,241.05,241.1,240.97,241.07,6010700004.0
2007-06-06 20:30:00,241.08,241.28,241.06,241.17,6808100007.0
2007-06-06 20:45:00,241.17,241.22,241.08,241.15,9388299988.0
2007-06-06 21:00:00,241.15,241.18,241.07,241.16,2866800000.0
2007-06-06 21:15:00,241.17,241.25,241.13,241.24,3673600000.0
2007-06-06 21:30:00,241.24,241.29,241.19,241.22,2428300000.0
2007-06-06 21:45:00,241.22,241.3,241.2,241.25,2215200000.0
2007-06-06 22:00:00,241.25,241.3,241.23,241.25,2699299992.0
2007-06-06 22:15:00,241.25,241.28,241.24,241.28,1058799997.0
2007-06-06 22:30:00,241.28,241.38,241.24,241.34,3375199996.0
2007-06-06 22:45:00,241.35,241.37,241.23,241.25,3382299997.0
2007-06-06 23:00:00,241.25,241.26,241.13,241.2,2182000001.0
2007-06-06 23:15:00,241.2,241.25,241.15,241.16,1748800002.0
2007-06-06 23:30:00,241.16,241.19,241.11,241.138,1289400002.0
2007-06-06 23:45:00,241.18,241.26,241.11,241.15,734200000.0
2007-06-07 00:00:00,241.15,241.17,241.0,241.14,2090000003.0
2007-06-07 00:15:00,241.14,241.23,241.077,241.22,1792700008.0
2007-06-07 00:30:00,241.22,241.23,241.072,241.11,1960700003.0
2007-06-07 00:45:00,241.12,241.16,241.02,241.1,1992900001.0
2007-06-07 01:00:00,241.09,241.14,240.95,241.09,2459699992.0
2007-06-07 01:15:00,241.09,241.09,240.96,241.04,2977299999.0
2007-06-07 01:30:00,241.03,241.04,240.91,240.96,3580299986.0
2007-06-07 01:45:00,240.96,240.97,240.85,240.85,3864100003.0
2007-06-07 02:00:00,240.86,240.87,240.61,240.79,8951800014.0
2007-06-07 02:15:00,240.79,240.97,240.79,240.92,5610300005.0
2007-06-07 02:30:00,240.92,241.05,240.86,240.91,2933000003.0
2007-06-07 02:45:00,240.91,240.99,240.84,240.84,2214599996.0
2007-06-07 03:00:00,240.84,240.95,240.84,240.89,3329600000.0
2007-06-07 03:15:00,240.89,240.91,240.83,240.89,3545899986.0
2007-06-07 03:30:00,240.89,241.17,240.87,241.12,6747099988.0
2007-06-07 03:45:00,241.12,241.13,241.0,241.03,4953399997.0
2007-06-07 04:00:00,241.03,241.2,240.98,241.19,3636799995.0
2007-06-07 04:15:00,241.2,241.32,241.18,241.29,4307800012.0
2007-06-07 04:30:00,241.28,241.41,241.27,241.38,3841800000.0
2007-06-07 04:45:00,241.38,241.41,241.326,241.34,1582799998.0
2007-06-07 05:00:00,241.34,241.52,241.33,241.45,5944699991.0
2007-06-07 05:15:00,241.46,241.47,241.35,241.35,2739000001.0
2007-06-07 05:30:00,241.35,241.38,241.3,241.36,3176299999.0
2007-06-07 05:45:00,241.36,241.44,241.33,241.4,4301399993.0
2007-06-07 06:00:00,241.4,241.64,241.4,241.62,5541500004.0
2007-06-07 06:15:00,241.63,241.64,241.48,241.52,8266600012.0
2007-06-07 06:30:00,241.52,241.56,241.49,241.51,3212699994.0
2007-06-07 06:45:00,241.51,241.53,241.43,241.44,4629899991.0
2007-06-07 07:00:00,241.44,241.44,241.35,241.39,3714599988.0
2007-06-07 07:15:00,241.4,241.43,241.357,241.42,1679800000.0
2007-06-07 07:30:00,241.42,241.48,241.38,241.44,2647100002.0
2007-06-07 07:45:00,241.46,241.71,241.42,241.69,4780799997.0
2007-06-07 08:00:00,241.69,241.97,241.67,241.94,9665500004.0
2007-06-07 08:15:00,241.94,242.01,241.86,241.88,8114499989.0
2007-06-07 08:30:00,241.88,241.9,241.77,241.85,8695100001.0
2007-06-07 08:45:00,241.85,241.89,241.76,241.77,8945700004.0
2007-06-07 09:00:00,241.76,242.11,241.63,241.91,15826199995.0
2007-06-07 09:15:00,241.89,241.98,241.73,241.8,11926499998.0
2007-06-07 09:30:00,241.8,241.8,241.64,241.7,12611800020.0
2007-06-07 09:45:00,241.7,241.71,241.52,241.6,12903099966.0
2007-06-07 10:00:00,241.6,241.68,241.53,241.67,8078399960.0
2007-06-07 10:15:00,241.67,241.73,241.55,241.58,14636599997.0
2007-06-07 10:30:00,241.57,241.68,241.56,241.61,12243799974.0
2007-06-07 10:45:00,241.61,241.74,241.58,241.68,10990899964.0
2007-06-07 11:00:00,241.68,241.76,241.51,241.62,8679762489.0
2007-06-07 11:15:00,241.62,241.67,241.56,241.63,8959900015.0
2007-06-07 11:30:00,241.63,241.67,241.55,241.56,8587399979.0
2007-06-07 11:45:00,241.56,241.65,241.46,241.55,12141599993.0
2007-06-07 12:00:00,241.55,241.63,241.28,241.28,11279100017.0
2007-06-07 12:15:00,241.3,241.46,241.2,241.22,20480499981.0
2007-06-07 12:30:00,241.22,241.29,241.19,241.25,10862299950.0
2007-06-07 12:45:00,241.24,241.39,241.2,241.33,15980999964.0
2007-06-07 13:00:00,241.33,241.39,240.9,240.96,19276499948.0
2007-06-07 13:15:00,240.98,241.17,240.9,241.12,15221699987.0
2007-06-07 13:30:00,241.13,241.21,240.99,241.0,20043299946.0
2007-06-07 13:45:00,241.0,241.19,240.98,241.08,17065199966.0
2007-06-07 14:00:00,241.08,241.09,240.64,240.68,17078599980.0
2007-06-07 14:15:00,240.69,240.69,240.42,240.62,22352999949.0
2007-06-07 14:30:00,240.62,240.73,240.5,240.53,17688699992.0
2007-06-07 14:45:00,240.53,240.65,240.49,240.53,16230999980.0
2007-06-07 15:00:00,240.53,240.77,240.53,240.71,17253899982.0
2007-06-07 15:15:00,240.71,240.76,240.51,240.66,15483599967.0
2007-06-07 15:30:00,240.68,240.75,240.5,240.74,21568699982.0
2007-06-07 15:45:00,240.74,240.98,240.69,240.69,18193500010.0
2007-06-07 16:00:00,240.69,240.76,240.57,240.64,16895999994.0
2007-06-07 16:15:00,240.64,240.75,240.6,240.63,16722599998.0
2007-06-07 16:30:00,240.63,240.71,240.4,240.46,22335999982.0
2007-06-07 16:45:00,240.46,240.55,240.41,240.5,23262599942.0
2007-06-07 17:00:00,240.5,240.59,240.14,240.2,23430499988.0
2007-06-07 17:15:00,240.19,240.28,240.11,240.18,24115299982.0
2007-06-07 17:30:00,240.18,240.28,240.05,240.22,13499699966.0
2007-06-07 17:45:00,240.22,240.4,240.17,240.2,15222700024.0
2007-06-07 18:00:00,240.2,240.24,239.94,240.06,12539199983.0
2007-06-07 18:15:00,240.06,240.13,239.92,239.98,10271799980.0
2007-06-07 18:30:00,239.98,240.09,239.76,239.83,15707999991.0
2007-06-07 18:45:00,239.83,239.85,238.91,239.02,17608799991.0
2007-06-07 19:00:00,239.01,239.48,239.01,239.31,12391499976.0
2007-06-07 19:15:00,239.32,239.33,238.95,239.22,11449300002.0
2007-06-07 19:30:00,239.22,239.29,239.0,239.05,8826999986.0
2007-06-07 19:45:00,239.05,239.19,239.03,239.19,8560399996.0
2007-06-07 20:00:00,239.19,239.32,239.17,239.26,3418650002.0
2007-06-07 20:15:00,239.27,239.32,239.17,239.28,4820100006.0
2007-06-07 20:30:00,239.27,239.36,239.25,239.31,3233400007.0
2007-06-07 20:45:00,239.31,239.48,239.3,239.42,4459999994.0
2007-06-07 21:00:00,239.42,239.5,239.38,239.45,4342000005.0
2007-06-07 21:15:00,239.45,239.57,239.37,239.38,4935999997.0
2007-06-07 21:30:00,239.37,239.4,239.25,239.3,4126800003.0
2007-06-07 21:45:00,239.3,239.39,239.19,239.21,4440399998.0
2007-06-07 22:00:00,239.21,239.23,239.08,239.09,4964900002.0
2007-06-07 22:15:00,239.1,239.17,239.03,239.06,5212700002.0
2007-06-07 22:30:00,239.06,239.2,239.05,239.2,3337699998.0
2007-06-07 22:45:00,239.18,239.3,239.13,239.28,4032600004.0
2007-06-07 23:00:00,239.28,239.34,239.24,239.34,1918000002.0
2007-06-07 23:15:00,239.34,239.35,239.26,239.3,2400200002.0
2007-06-07 23:30:00,239.29,239.33,239.19,239.19,1622099998.0
2007-06-07 23:45:00,239.19,239.21,239.04,239.14,1966300001.0
2007-06-08 00:00:00,239.14,239.27,239.09,239.105,6043199969.0
2007-06-08 00:15:00,239.11,239.19,239.07,239.15,2939099983.0
2007-06-08 00:30:00,239.15,239.22,239.081,239.09,2008900004.0
2007-06-08 00:45:00,239.09,239.15,239.02,239.08,3588100002.0
2007-06-08 01:00:00,239.07,239.36,239.03,239.36,5735899997.0
2007-06-08 01:15:00,239.36,239.53,239.31,239.5,5452999993.0
2007-06-08 01:30:00,239.5,239.61,239.46,239.52,3462000007.0
2007-06-08 01:45:00,239.52,239.71,239.48,239.61,5666400000.0
2007-06-08 02:00:00,239.605,239.69,239.45,239.55,7310499991.0
2007-06-08 02:15:00,239.55,239.83,239.53,239.77,8441199975.0
2007-06-08 02:30:00,239.77,239.96,239.77,239.93,9416000020.0
2007-06-08 02:45:00,239.93,240.01,239.64,239.71,9954999993.0
2007-06-08 03:00:00,239.72,239.89,239.62,239.73,7391500011.0
2007-06-08 03:15:00,239.73,239.76,239.59,239.7,5375700002.0
2007-06-08 03:30:00,239.7,239.88,239.65,239.77,6092799997.0
2007-06-08 03:45:00,239.77,239.9,239.74,239.84,5955399990.0
2007-06-08 04:00:00,239.84,240.14,239.78,240.07,7720600001.0
2007-06-08 04:15:00,240.07,240.12,239.91,239.98,7708200000.0
2007-06-08 04:30:00,239.98,239.98,239.76,239.81,3672500011.0
2007-06-08 04:45:00,239.81,239.92,239.79,239.89,5469199995.0
2007-06-08 05:00:00,239.89,239.91,239.83,239.86,3977299990.0
2007-06-08 05:15:00,239.86,239.91,239.776,239.86,1928400005.0
2007-06-08 05:30:00,239.86,239.96,239.81,239.96,3328799999.0
2007-06-08 05:45:00,239.96,240.01,239.94,240.0,2594400001.0
2007-06-08 06:00:00,240.0,240.07,239.98,240.01,2964100005.0
2007-06-08 06:15:00,240.01,240.06,239.936,240.04,3896799996.0
2007-06-08 06:30:00,240.04,240.06,239.99,240.04,3582199998.0
2007-06-08 06:45:00,240.04,240.04,239.87,239.88,3467799995.0
2007-06-08 07:00:00,239.9,239.94,239.89,239.93,2461799999.0
2007-06-08 07:15:00,239.93,239.95,239.81,239.81,3570899996.0
2007-06-08 07:30:00,239.81,239.81,239.64,239.72,9091400001.0
2007-06-08 07:45:00,239.72,239.79,239.585,239.75,13459899983.0
2007-06-08 08:00:00,239.75,239.75,239.36,239.42,15911599992.0
2007-06-08 08:15:00,239.42,239.44,239.2,239.2,12031899989.0
2007-06-08 08:30:00,239.2,239.41,239.04,239.095,16477599989.0
2007-06-08 08:45:00,239.095,239.22,238.985,239.15,18888599996.0
2007-06-08 09:00:00,239.15,239.2,238.88,239.09,18296099962.0
2007-06-08 09:15:00,239.09,239.12,237.86,238.17,22988799969.0
2007-06-08 09:30:00,238.17,238.38,237.89,238.3,24774999950.0
2007-06-08 09:45:00,238.3,238.34,238.02,238.11,23977699939.0
2007-06-08 10:00:00,238.11,238.13,237.64,238.01,25063499938.0
2007-06-08 10:15:00,238.01,238.41,238.01,238.35,19602699973.0
2007-06-08 10:30:00,238.36,238.605,238.35,238.52,20002599957.0
2007-06-08 10:45:00,238.52,238.88,238.485,238.71,24528200059.0
2007-06-08 11:00:00,238.71,238.71,238.445,238.45,16470700019.0
2007-06-08 11:15:00,238.44,238.56,238.37,238.51,15431800000.0
2007-06-08 11:30:00,238.51,238.515,238.05,238.195,22717300004.0
2007-06-08 11:45:00,238.19,238.81,238.19,238.38,23301199992.0
2007-06-08 12:00:00,238.37,238.69,238.305,238.66,22656300016.0
2007-06-08 12:15:00,238.66,239.0,238.595,238.98,20728400014.0
2007-06-08 12:30:00,238.97,239.02,238.68,238.72,19289200034.0
2007-06-08 12:45:00,238.72,238.89,238.65,238.87,14045899994.0
2007-06-08 13:00:00,238.89,238.96,238.83,238.905,14937300012.0
2007-06-08 13:15:00,238.9,238.99,238.865,238.95,13784499960.0
2007-06-08 13:30:00,238.95,238.96,238.7,238.81,17253399991.0
2007-06-08 13:45:00,238.81,239.11,238.78,239.07,15494500026.0
2007-06-08 14:00:00,239.075,239.19,238.94,239.18,15855299951.0
2007-06-08 14:15:00,239.18,239.49,239.18,239.28,24359999997.0
2007-06-08 14:30:00,239.27,239.4,239.05,239.26,23624099947.0
2007-06-08 14:45:00,239.27,239.38,239.24,239.33,22850099991.0
2007-06-08 15:00:00,239.33,239.69,239.28,239.656,15016000006.0
2007-06-08 15:15:00,239.628,239.662,239.48,239.51,12603599958.0
2007-06-08 15:30:00,239.49,239.72,239.37,239.39,20712200039.0
2007-06-08 15:45:00,239.39,239.42,239.25,239.34,23825300001.0
2007-06-08 16:00:00,239.32,239.41,239.21,239.23,19218100016.0
2007-06-08 16:15:00,239.23,239.415,239.22,239.36,15895719620.0
2007-06-08 16:30:00,239.37,239.43,239.29,239.3,15460300032.0
2007-06-08 16:45:00,239.29,239.37,239.2,239.25,22299199992.0
2007-06-08 17:00:00,239.24,239.27,238.86,238.88,23820599971.0
2007-06-08 17:15:00,238.88,238.99,238.86,238.965,18681599987.0
2007-06-08 17:30:00,238.965,239.06,238.89,239.06,23224300078.0
2007-06-08 17:45:00,239.06,239.27,238.99,239.07,14948400025.0
2007-06-08 18:00:00,239.06,239.15,238.87,239.08,11442400015.0
2007-06-08 18:15:00,239.09,239.12,238.93,238.99,12156400021.0
2007-06-08 18:30:00,238.99,239.075,238.96,239.0,8990499999.0
2007-06-08 18:45:00,239.0,239.12,238.94,239.0,8248400016.0
2007-06-08 19:00:00,239.0,239.04,238.93,239.0,9648099998.0
2007-06-08 19:15:00,239.01,239.1,239.0,239.05,8294899995.0
2007-06-08 19:30:00,239.05,239.21,239.01,239.17,6982199994.0
2007-06-08 19:45:00,239.17,239.34,239.13,239.2,8424499988.0
2007-06-08 20:00:00,239.2,239.32,239.185,239.255,6809899992.0
2007-06-08 20:15:00,239.25,239.27,239.11,239.2,5963800005.0
2007-06-08 20:30:00,239.2,239.25,239.17,239.22,4858799994.0
2007-06-08 20:45:00,239.22,239.34,239.18,239.34,9073600000.0
2007-06-08 21:00:00,239.345,239.39,239.23,239.39,9749099991.0
2007-06-08 21:15:00,239.4,239.55,239.37,239.52,3061200002.0
2007-06-08 21:30:00,239.52,239.6,239.46,239.54,7698900012.0
2007-06-08 21:45:00,239.54,239.605,239.52,239.56,4028800010.0
2007-06-08 22:00:00,239.56,239.66,239.55,239.58,2342700001.0
2007-06-08 22:15:00,239.59,239.64,239.56,239.57,3292000006.0
2007-06-08 22:30:00,239.58,239.84,239.56,239.755,4380899994.0
2007-06-08 22:45:00,239.755,239.855,239.73,239.77,2563999997.0
2007-06-10 23:00:00,239.78,239.81,239.67,239.67,1338500004.0
2007-06-10 23:15:00,239.72,239.72,239.59,239.64,535900000.0
2007-06-10 23:30:00,239.62,239.74,239.58,239.73,1159800001.0
2007-06-10 23:45:00,239.73,239.74,239.62,239.74,1061800001.0
2007-06-11 00:00:00,239.74,239.76,239.57,239.6,1901000003.0
2007-06-11 00:15:00,239.61,239.61,239.39,239.5,1846299999.0
2007-06-11 00:30:00,239.5,239.51,239.43,239.47,1610199998.0
2007-06-11 00:45:00,239.46,239.46,239.31,239.35,2825000009.0
2007-06-11 01:00:00,239.35,239.37,239.09,239.11,3884400000.0
2007-06-11 01:15:00,239.115,239.17,238.97,239.035,4267600000.0
2007-06-11 01:30:00,239.045,239.29,239.02,239.25,3656800002.0
2007-06-11 01:45:00,239.25,239.3,239.14,239.28,3002799991.0
2007-06-11 02:00:00,239.28,239.44,239.28,239.41,3898000004.0
2007-06-11 02:15:00,239.4,239.51,239.32,239.455,4454999989.0
2007-06-11 02:30:00,239.45,239.46,239.14,239.2,5634200007.0
2007-06-11 02:45:00,239.2,239.26,239.12,239.145,5378699983.0
2007-06-11 03:00:00,239.15,239.28,239.06,239.18,3936400006.0
2007-06-11 03:15:00,239.18,239.33,239.18,239.26,5886300004.0
2007-06-11 03:30:00,239.27,239.28,239.095,239.15,4091300002.0
2007-06-11 03:45:00,239.15,239.22,239.08,239.12,3285300000.0
2007-06-11 04:00:00,239.13,239.18,239.096,239.115,2079899994.0
2007-06-11 04:15:00,239.17,239.3,239.13,239.29,3646799995.0
2007-06-11 04:30:00,239.29,239.305,239.182,239.2,2976999999.0
2007-06-11 04:45:00,239.2,239.25,239.0,239.02,6964299994.0
2007-06-11 05:00:00,239.02,239.27,239.0,239.17,4284299998.0
2007-06-11 05:15:00,239.17,239.3,239.09,239.27,2940800007.0
2007-06-11 05:30:00,239.26,239.29,239.19,239.25,2141199996.0
2007-06-11 05:45:00,239.25,239.3,239.16,239.18,4140100002.0
2007-06-11 06:00:00,239.18,239.3,239.15,239.285,3595199998.0
2007-06-11 06:15:00,239.285,239.35,239.24,239.276,4112000003.0
2007-06-11 06:30:00,239.273,239.34,239.24,239.26,4565299998.0
2007-06-11 06:45:00,239.26,239.33,239.24,239.31,2102699992.0
2007-06-11 07:00:00,239.295,239.32,239.239,239.31,3020700010.0
2007-06-11 07:15:00,239.32,239.39,239.295,239.37,2489500001.0
2007-06-11 07:30:00,239.37,239.45,239.37,239.44,1707799998.0
2007-06-11 07:45:00,239.41,239.441,239.32,239.36,4210400000.0
2007-06-11 08:00:00,239.36,239.37,239.05,239.1,8421599976.0
2007-06-11 08:15:00,239.1,239.285,239.07,239.19,7919300009.0
2007-06-11 08:30:00,239.2,239.21,238.97,239.11,13745799984.0
2007-06-11 08:45:00,239.1,239.3,239.055,239.25,7883099995.0
2007-06-11 09:00:00,239.25,239.25,239.07,239.08,9393799988.0
2007-06-11 09:15:00,239.08,239.16,238.945,239.025,11592799998.0
2007-06-11 09:30:00,239.01,239.15,238.94,239.12,12430599989.0
2007-06-11 09:45:00,239.12,239.25,239.06,239.09,8674800002.0
2007-06-11 10:00:00,239.09,239.27,239.07,239.23,8551900000.0
2007-06-11 10:15:00,239.23,239.58,239.21,239.44,16637299991.0
2007-06-11 10:30:00,239.42,239.5,239.37,239.41,10869600031.0
2007-06-11 10:45:00,239.4,239.515,239.37,239.51,7087400009.0
2007-06-11 11:00:00,239.51,239.51,239.42,239.44,7099900030.0
2007-06-11 11:15:00,239.44,239.45,239.29,239.31,7937800016.0
2007-06-11 11:30:00,239.31,239.37,239.25,239.37,8074899998.0
2007-06-11 11:45:00,239.365,239.445,239.345,239.375,7770799999.0
2007-06-11 12:00:00,239.365,239.42,239.31,239.395,8393900003.0
2007-06-11 12:15:00,239.4,239.4,239.22,239.24,9998800003.0
2007-06-11 12:30:00,239.24,239.29,239.19,239.28,10119799976.0
2007-06-11 12:45:00,239.28,239.36,239.255,239.33,8212500032.0
2007-06-11 13:00:00,239.33,239.53,239.3,239.51,8624499998.0
2007-06-11 13:15:00,239.505,239.56,239.445,239.49,9028299993.0
2007-06-11 13:30:00,239.485,239.49,239.36,239.37,8763987495.0
2007-06-11 13:45:00,239.37,239.4,239.32,239.37,7103599970.0
2007-06-11 14:00:00,239.38,239.65,239.35,239.57,13016837509.0
2007-06-11 14:15:00,239.57,239.6,239.5,239.51,9859599978.0
2007-06-11 14:30:00,239.51,239.54,239.4,239.43,10397300016.0
2007-06-11 14:45:00,239.43,239.58,239.41,239.5,10936399981.0
2007-06-11 15:00:00,239.5,239.64,239.47,239.55,8884799987.0
2007-06-11 15:15:00,239.55,239.58,239.44,239.46,7429099995.0
2007-06-11 15:30:00,239.46,239.56,239.41,239.55,12207799990.0
2007-06-11 15:45:00,239.55,239.58,239.49,239.53,11259599983.0
2007-06-11 16:00:00,239.52,239.545,239.38,239.45,10766999981.0
2007-06-11 16:15:00,239.46,239.48,239.37,239.4,12183100005.0
2007-06-11 16:30:00,239.4,239.5,239.36,239.43,16132499971.0
2007-06-11 16:45:00,239.43,239.46,239.36,239.43,14046499993.0
2007-06-11 17:00:00,239.45,239.57,239.45,239.5,18824200024.0
2007-06-11 17:15:00,239.5,239.74,239.48,239.65,15183100021.0
2007-06-11 17:30:00,239.65,239.77,239.605,239.71,14233100004.0
2007-06-11 17:45:00,239.725,239.775,239.67,239.71,9502100026.0
2007-06-11 18:00:00,239.71,239.76,239.64,239.68,10353699973.0
2007-06-11 18:15:00,239.69,239.9,239.66,239.9,7342100001.0
2007-06-11 18:30:00,239.9,239.96,239.81,239.86,8077999993.0
2007-06-11 18:45:00,239.86,239.88,239.83,239.85,5803600000.0
2007-06-11 19:00:00,239.85,239.85,239.72,239.77,3594199998.0
2007-06-11 19:15:00,239.77,239.8,239.67,239.67,5303500008.0
2007-06-11 19:30:00,239.66,239.76,239.645,239.7,3619299984.0
2007-06-11 19:45:00,239.71,239.9,239.7,239.835,8987499982.0
2007-06-11 20:00:00,239.835,239.89,239.82,239.84,3699600004.0
2007-06-11 20:15:00,239.85,239.9,239.77,239.77,7566800021.0
2007-06-11 20:30:00,239.78,239.81,239.73,239.77,4203499999.0
2007-06-11 20:45:00,239.77,239.82,239.735,239.82,3405400006.0
2007-06-11 21:00:00,239.82,239.94,239.79,239.85,6002999992.0
2007-06-11 21:15:00,239.85,239.97,239.84,239.89,5264199986.0
2007-06-11 21:30:00,239.89,239.91,239.84,239.87,4591400000.0
2007-06-11 21:45:00,239.87,239.87,239.69,239.73,4444499996.0
2007-06-11 22:00:00,239.73,239.87,239.71,239.83,6554800009.0
2007-06-11 22:15:00,239.83,239.85,239.73,239.76,2312099981.0
2007-06-11 22:30:00,239.76,239.78,239.69,239.72,2433400004.0
2007-06-11 22:45:00,239.73,239.74,239.62,239.67,4017500007.0
2007-06-11 23:00:00,239.67,239.69,239.64,239.65,1789400006.0
2007-06-11 23:15:00,239.655,239.7,239.6,239.62,828900000.0
2007-06-11 23:30:00,239.63,239.7,239.525,239.585,2438500000.0
2007-06-11 23:45:00,239.595,239.62,239.545,239.59,1135700000.0
2007-06-12 00:00:00,239.59,239.61,239.55,239.58,676100000.0
2007-06-12 00:15:00,239.58,239.65,239.58,239.61,647600000.0
2007-06-12 00:30:00,239.605,239.65,239.563,239.64,754900000.0
2007-06-12 00:45:00,239.64,239.795,239.577,239.77,3472700008.0
2007-06-12 01:00:00,239.75,239.82,239.69,239.72,1647749997.0
2007-06-12 01:15:00,239.7,239.72,239.605,239.62,1866899995.0
2007-06-12 01:30:00,239.62,239.81,239.62,239.77,2683800001.0
2007-06-12 01:45:00,239.77,239.85,239.75,239.77,2489100000.0
2007-06-12 02:00:00,239.77,239.82,239.6,239.64,3841299997.0
2007-06-12 02:15:00,239.635,239.68,239.59,239.64,4167899992.0
2007-06-12 02:30:00,239.64,239.81,239.603,239.77,3571500000.0
2007-06-12 02:45:00,239.77,240.05,239.73,239.93,11043500014.0
2007-06-12 03:00:00,239.93,239.93,239.81,239.87,8038399999.0
2007-06-12 03:15:00,239.87,239.89,239.766,239.777,3462599988.0
2007-06-12 03:30:00,239.8,239.82,239.74,239.82,2333800001.0
2007-06-12 03:45:00,239.82,239.85,239.727,239.83,2027500000.0
2007-06-12 04:00:00,239.83,239.88,239.8,239.88,2798300006.0
2007-06-12 04:15:00,239.88,239.9,239.79,239.815,3172599991.0
2007-06-12 04:30:00,239.82,239.83,239.74,239.78,3017200000.0
2007-06-12 04:45:00,239.78,239.8,239.69,239.8,3443200000.0
2007-06-12 05:00:00,239.8,239.94,239.8,239.92,3611800005.0
2007-06-12 05:15:00,239.92,239.97,239.846,239.93,2783699999.0
2007-06-12 05:30:00,239.95,240.0,239.93,239.98,2112399990.0
2007-06-12 05:45:00,239.98,240.01,239.93,239.97,3552000005.0
2007-06-12 06:00:00,239.99,240.07,239.99,240.04,3677300004.0
2007-06-12 06:15:00,240.04,240.05,239.985,240.0,2831000011.0
2007-06-12 06:30:00,240.0,240.05,239.94,239.97,3972700000.0
2007-06-12 06:45:00,239.97,240.05,239.965,240.0,3489499987.0
2007-06-12 07:00:00,240.01,240.01,239.89,240.0,2467500000.0
2007-06-12 07:15:00,240.0,240.03,239.91,239.925,3795399999.0
2007-06-12 07:30:00,239.925,239.97,239.9,239.97,4578400006.0
2007-06-12 07:45:00,239.96,240.06,239.93,240.03,5900900006.0
2007-06-12 08:00:00,240.04,240.19,239.99,240.16,9877799998.0
2007-06-12 08:15:00,240.16,240.41,240.13,240.31,15712500013.0
2007-06-12 08:30:00,240.31,240.37,240.25,240.29,14350600017.0
2007-06-12 08:45:00,240.3,240.4,240.29,240.34,14516900025.0
2007-06-12 09:00:00,240.33,240.42,240.21,240.21,12027399979.0
2007-06-12 09:15:00,240.22,240.33,240.21,240.29,10491799993.0
2007-06-12 09:30:00,240.29,240.35,240.23,240.25,11809999984.0
2007-06-12 09:45:00,240.25,240.3,239.98,240.04,12918200011.0
2007-06-12 10:00:00,240.04,240.22,240.0,240.18,13992999956.0
2007-06-12 10:15:00,240.18,240.345,240.08,240.28,14718199963.0
2007-06-12 10:30:00,240.28,240.28,239.76,239.82,13612099996.0
2007-06-12 10:45:00,239.81,240.08,239.8,240.06,15407299971.0
2007-06-12 11:00:00,240.06,240.27,239.99,240.18,14608299975.0
2007-06-12 11:15:00,240.18,240.19,240.075,240.11,9776999984.0
2007-06-12 11:30:00,240.11,240.2,240.07,240.19,9689499974.0
2007-06-12 11:45:00,240.19,240.27,240.15,240.17,7032400004.0
2007-06-12 12:00:00,240.18,240.36,240.16,240.27,11135300021.0
2007-06-12 12:15:00,240.27,240.51,240.27,240.37,13409974994.0
2007-06-12 12:30:00,240.355,240.38,240.215,240.37,12995399991.0
2007-06-12 12:45:00,240.37,240.47,240.35,240.43,8389400001.0
2007-06-12 13:00:00,240.43,240.47,240.35,240.35,11304599977.0
2007-06-12 13:15:00,240.35,240.35,240.19,240.28,14882399994.0
2007-06-12 13:30:00,240.29,240.39,240.2,240.35,13412099972.0
2007-06-12 13:45:00,240.35,240.37,240.26,240.33,9838599971.0
2007-06-12 14:00:00,240.33,240.43,240.28,240.42,13649100036.0
2007-06-12 14:15:00,240.42,240.5,240.37,240.435,14851899961.0
2007-06-12 14:30:00,240.435,240.44,240.265,240.32,18695200002.0
2007-06-12 14:45:00,240.33,240.47,240.32,240.32,15122499947.0
2007-06-12 15:00:00,240.32,240.46,240.29,240.36,12340100014.0
2007-06-12 15:15:00,240.36,240.38,240.28,240.38,15677599976.0
2007-06-12 15:30:00,240.38,240.41,240.3,240.34,13922800021.0
2007-06-12 15:45:00,240.36,240.41,240.27,240.32,16589399969.0
2007-06-12 16:00:00,240.31,240.35,240.14,240.22,17109399987.0
2007-06-12 16:15:00,240.225,240.27,240.12,240.2,14709900005.0
2007-06-12 16:30:00,240.2,240.28,240.1,240.11,16304099977.0
2007-06-12 16:45:00,240.11,240.42,240.095,240.26,14250499992.0
2007-06-12 17:00:00,240.26,240.27,240.14,240.23,14288800000.0
2007-06-12 17:15:00,240.24,240.32,240.22,240.28,15415200017.0
2007-06-12 17:30:00,240.3,240.49,240.26,240.43,17590799987.0
2007-06-12 17:45:00,240.43,240.52,240.415,240.465,10555100022.0
2007-06-12 18:00:00,240.46,240.49,240.4,240.42,8860599994.0
2007-06-12 18:15:00,240.42,240.49,240.41,240.45,7103400003.0
2007-06-12 18:30:00,240.45,240.48,240.41,240.44,7421799997.0
2007-06-12 18:45:00,240.44,240.47,240.38,240.44,6213099995.0
2007-06-12 19:00:00,240.45,240.46,240.285,240.3,8767899993.0
2007-06-12 19:15:00,240.31,240.48,240.3,240.45,7960700000.0
2007-06-12 19:30:00,240.46,240.73,240.46,240.71,11791999995.0
2007-06-12 19:45:00,240.69,240.77,240.67,240.76,9938499984.0
2007-06-12 20:00:00,240.76,240.85,240.72,240.74,6433099998.0
2007-06-12 20:15:00,240.74,240.78,240.65,240.69,7774699996.0
2007-06-12 20:30:00,240.69,240.77,240.53,240.61,9308499979.0
2007-06-12 20:45:00,240.6,240.67,240.545,240.65,8235199997.0
2007-06-12 21:00:00,240.65,240.7,240.61,240.66,4469500004.0
2007-06-12 21:15:00,240.67,240.7,240.62,240.62,4525500015.0
2007-06-12 21:30:00,240.62,240.66,240.42,240.44,6722000008.0
2007-06-12 21:45:00,240.43,240.5,240.37,240.44,4799300011.0
2007-06-12 22:00:00,240.45,240.48,240.35,240.35,4134200003.0
2007-06-12 22:15:00,240.35,240.41,240.23,240.32,3588999999.0
2007-06-12 22:30:00,240.32,240.38,240.21,240.25,3523699997.0
2007-06-12 22:45:00,240.26,240.31,240.18,240.24,4150399990.0
2007-06-12 23:00:00,240.24,240.29,240.18,240.18,3208300003.0
2007-06-12 23:15:00,240.18,240.255,240.11,240.11,4239299992.0
2007-06-12 23:30:00,240.11,240.15,240.091,240.11,1593399997.0
2007-06-12 23:45:00,240.105,240.215,240.085,240.15,1094000000.0
2007-06-13 00:00:00,240.16,240.26,240.15,240.22,1856900001.0
2007-06-13 00:15:00,240.23,240.25,240.14,240.16,1403500000.0
2007-06-13 00:30:00,240.18,240.2,240.09,240.16,1992700000.0
2007-06-13 00:45:00,240.15,240.26,240.09,240.16,4989599997.0
2007-06-13 01:00:00,240.16,240.205,240.12,240.13,2305300004.0
2007-06-13 01:15:00,240.13,240.205,240.07,240.16,5526600002.0
2007-06-13 01:30:00,240.15,240.2,240.08,240.14,3791499995.0
2007-06-13 01:45:00,240.135,240.14,239.94,239.94,3274700004.0
2007-06-13 02:00:00,239.94,240.085,239.73,239.89,6047399994.0
2007-06-13 02:15:00,239.9,240.01,239.795,240.0,6485599990.0
2007-06-13 02:30:00,240.0,240.04,239.9,240.0,3842799997.0
2007-06-13 02:45:00,240.0,240.15,239.97,240.13,5378899995.0
2007-06-13 03:00:00,240.14,240.28,240.115,240.13,5989900007.0
2007-06-13 03:15:00,240.13,240.32,240.13,240.29,7019900022.0
2007-06-13 03:30:00,240.3,240.475,240.29,240.345,4525800008.0
2007-06-13 03:45:00,240.35,240.42,240.35,240.405,2420500001.0
2007-06-13 04:00:00,240.41,240.5,240.3,240.355,4790100005.0
2007-06-13 04:15:00,240.36,240.365,240.235,240.28,3864700001.0
2007-06-13 04:30:00,240.28,240.35,240.22,240.275,3262799997.0
2007-06-13 04:45:00,240.275,240.285,240.17,240.225,3094899999.0
2007-06-13 05:00:00,240.225,240.275,240.18,240.25,1719799999.0
2007-06-13 05:15:00,240.25,240.37,240.23,240.35,4858600004.0
2007-06-13 05:30:00,240.35,240.4,240.29,240.39,3792799998.0
2007-06-13 05:45:00,240.39,240.46,240.316,240.44,3030799993.0
2007-06-13 06:00:00,240.44,240.96,240.43,240.83,12323499974.0
2007-06-13 06:15:00,240.82,241.16,240.8,241.16,11897400013.0
2007-06-13 06:30:00,241.16,241.295,241.09,241.15,8066969825.0
2007-06-13 06:45:00,241.15,241.26,241.09,241.18,7001699996.0
2007-06-13 07:00:00,241.185,241.21,241.12,241.16,3388199999.0
2007-06-13 07:15:00,241.155,241.17,241.03,241.06,5845600005.0
2007-06-13 07:30:00,241.06,241.125,241.05,241.1,3665600008.0
2007-06-13 07:45:00,241.1,241.23,240.97,241.155,5014100012.0
2007-06-13 08:00:00,241.155,241.26,241.08,241.19,5548700004.0
2007-06-13 08:15:00,241.19,241.305,241.14,241.19,9438500004.0
2007-06-13 08:30:00,241.19,241.23,241.11,241.17,8375499999.0
2007-06-13 08:45:00,241.17,241.395,241.11,241.395,13749228355.0
2007-06-13 09:00:00,241.395,241.425,241.24,241.28,12489499975.0
2007-06-13 09:15:00,241.28,241.28,241.1,241.17,13717799949.0
2007-06-13 09:30:00,241.17,241.17,240.93,241.08,18181899969.0
2007-06-13 09:45:00,241.08,241.21,241.08,241.115,11110399975.0
2007-06-13 10:00:00,241.115,241.21,241.08,241.2,10432799967.0
2007-06-13 10:15:00,241.2,241.2,241.025,241.09,12097599962.0
2007-06-13 10:30:00,241.09,241.09,240.68,240.76,18208599944.0
2007-06-13 10:45:00,240.76,240.93,240.75,240.92,12978599973.0
2007-06-13 11:00:00,240.93,240.93,240.775,240.91,12889800012.0
2007-06-13 11:15:00,240.91,241.01,240.825,240.99,14525600049.0
2007-06-13 11:30:00,240.99,241.07,240.91,240.93,11880400002.0
2007-06-13 11:45:00,240.94,240.96,240.83,240.95,8050699995.0
2007-06-13 12:00:00,240.95,241.07,240.77,240.9,13837599987.0
2007-06-13 12:15:00,240.91,241.07,240.88,241.01,13036199981.0
2007-06-13 12:30:00,241.02,241.09,240.95,241.01,10339799961.0
2007-06-13 12:45:00,241.01,241.02,240.9,240.93,13002299964.0
2007-06-13 13:00:00,240.93,240.94,240.76,240.8,9612099989.0
2007-06-13 13:15:00,240.8,240.93,240.76,240.82,17368399977.0
2007-06-13 13:30:00,240.82,240.92,240.81,240.89,9110499977.0
2007-06-13 13:45:00,240.89,240.96,240.86,240.91,7153299985.0
2007-06-13 14:00:00,240.91,241.06,240.85,240.96,13813599978.0
2007-06-13 14:15:00,240.96,241.06,240.88,240.98,16136299971.0
2007-06-13 14:30:00,241.03,241.1,240.8,241.05,23339599972.0
2007-06-13 14:45:00,241.05,241.11,240.94,240.98,19352699987.0
2007-06-13 15:00:00,240.985,241.04,240.88,240.94,17023400002.0
2007-06-13 15:15:00,240.94,240.96,240.9,240.94,12806299991.0
2007-06-13 15:30:00,240.93,240.975,240.9,240.95,10309599970.0
2007-06-13 15:45:00,240.96,241.1,240.92,241.05,14770800010.0
2007-06-13 16:00:00,241.05,241.14,240.95,241.06,19059700004.0
2007-06-13 16:15:00,241.06,241.27,241.035,241.26,19862699977.0
2007-06-13 16:30:00,241.26,241.33,241.11,241.28,21492699995.0
2007-06-13 16:45:00,241.29,241.37,241.26,241.3,16726299447.0
2007-06-13 17:00:00,241.3,241.4,241.29,241.38,18218599974.0
2007-06-13 17:15:00,241.38,241.42,241.32,241.36,15344900008.0
2007-06-13 17:30:00,241.36,241.46,241.31,241.4,12147800001.0
2007-06-13 17:45:00,241.39,241.44,241.33,241.39,10646300005.0
2007-06-13 18:00:00,241.39,241.48,241.37,241.48,9884400010.0
2007-06-13 18:15:00,241.48,241.55,241.38,241.46,11584999994.0
2007-06-13 18:30:00,241.45,241.49,241.38,241.48,9824200021.0
2007-06-13 18:45:00,241.48,241.5,241.44,241.44,3221900011.0
2007-06-13 19:00:00,241.44,241.48,241.275,241.34,6962500017.0
2007-06-13 19:15:00,241.33,241.34,241.1,241.1,10625599995.0
2007-06-13 19:30:00,241.09,241.3,241.08,241.28,7299899996.0
2007-06-13 19:45:00,241.28,241.44,241.27,241.345,8744699993.0
2007-06-13 20:00:00,241.35,241.57,241.34,241.53,9333700004.0
2007-06-13 20:15:00,241.53,241.55,241.44,241.51,9788841643.0
2007-06-13 20:30:00,241.51,241.56,241.445,241.55,7966399989.0
2007-06-13 20:45:00,241.55,242.07,241.55,241.94,14342399995.0
2007-06-13 21:00:00,241.94,241.99,241.85,241.92,13364399985.0
2007-06-13 21:15:00,241.93,241.97,241.85,241.88,6532300013.0
2007-06-13 21:30:00,241.87,242.0,241.84,241.96,7947099990.0
2007-06-13 21:45:00,241.96,242.18,241.93,242.165,8671899987.0
2007-06-13 22:00:00,242.16,242.18,242.0,242.01,7646499981.0
2007-06-13 22:15:00,242.02,242.07,241.95,242.03,3559400009.0
2007-06-13 22:30:00,242.05,242.175,242.02,242.15,2566699999.0
2007-06-13 22:45:00,242.15,242.2,242.09,242.12,3257000003.0
2007-06-13 23:00:00,242.12,242.12,241.98,242.0,2618999995.0
2007-06-13 23:15:00,242.01,242.03,241.925,241.94,1634900002.0
2007-06-13 23:30:00,241.94,241.965,241.838,241.9,1706099996.0
2007-06-13 23:45:00,241.9,241.905,241.85,241.895,768700000.0
2007-06-14 00:00:00,241.895,241.99,241.885,241.96,1026000000.0
2007-06-14 00:15:00,241.955,241.98,241.86,241.935,873600001.0
2007-06-14 00:30:00,241.913,241.965,241.887,241.94,1516900003.0
2007-06-14 00:45:00,241.94,241.94,241.79,241.81,2035899997.0
2007-06-14 01:00:00,241.805,241.84,241.7,241.72,2681700000.0
2007-06-14 01:15:00,241.715,241.8,241.7,241.76,1462800003.0
2007-06-14 01:30:00,241.76,241.835,241.75,241.81,1656800003.0
2007-06-14 01:45:00,241.82,241.85,241.73,241.76,3705699996.0
2007-06-14 02:00:00,241.76,241.87,241.71,241.84,3934999997.0
2007-06-14 02:15:00,241.85,241.9,241.81,241.89,3651300009.0
2007-06-14 02:30:00,241.89,241.96,241.865,241.94,5010000000.0
2007-06-14 02:45:00,241.95,242.145,241.92,242.01,4104399999.0
2007-06-14 03:00:00,242.01,242.07,241.94,241.98,2529799999.0
2007-06-14 03:15:00,241.98,242.02,241.91,241.94,2862800002.0
2007-06-14 03:30:00,241.92,242.0,241.89,241.95,2422000000.0
2007-06-14 03:45:00,241.95,242.03,241.92,241.96,4163200004.0
2007-06-14 04:00:00,241.96,242.02,241.94,241.96,2823999996.0
2007-06-14 04:15:00,241.96,242.075,241.955,242.055,3676199992.0
2007-06-14 04:30:00,242.055,242.1,241.97,242.04,4702999993.0
2007-06-14 04:45:00,242.04,242.11,242.01,242.03,3479599998.0
2007-06-14 05:00:00,242.03,242.11,242.015,242.08,3009699993.0
2007-06-14 05:15:00,242.09,242.25,242.056,242.11,4485200007.0
2007-06-14 05:30:00,242.13,242.15,242.036,242.11,3366700005.0
2007-06-14 05:45:00,242.115,242.13,242.06,242.08,1529699997.0
2007-06-14 06:00:00,242.08,242.16,242.03,242.06,1378200000.0
2007-06-14 06:15:00,242.07,242.11,241.98,242.09,4380200000.0
2007-06-14 06:30:00,242.09,242.12,242.02,242.05,1635599998.0
2007-06-14 06:45:00,242.06,242.12,242.03,242.1,4335400005.0
2007-06-14 07:00:00,242.072,242.14,242.041,242.09,2870299993.0
2007-06-14 07:15:00,242.09,242.18,242.075,242.15,2207099999.0
2007-06-14 07:30:00,242.15,242.2,242.15,242.18,3172900003.0
2007-06-14 07:45:00,242.18,242.21,242.08,242.15,2895600000.0
2007-06-14 08:00:00,242.15,242.26,242.13,242.26,8910099989.0
2007-06-14 08:15:00,242.26,242.27,242.06,242.08,9930500001.0
2007-06-14 08:30:00,242.08,242.09,241.96,242.05,8214900013.0
2007-06-14 08:45:00,242.045,242.055,241.93,241.94,8927200016.0
2007-06-14 09:00:00,241.94,242.15,241.91,242.12,9206000008.0
2007-06-14 09:15:00,242.115,242.12,242.03,242.1,8133899998.0
2007-06-14 09:30:00,242.1,242.2,242.04,242.05,9434200014.0
2007-06-14 09:45:00,242.05,242.13,242.02,242.12,12480299997.0
2007-06-14 10:00:00,242.13,242.17,241.96,241.99,13799400006.0
2007-06-14 10:15:00,241.99,242.13,241.98,242.05,11150400007.0
2007-06-14 10:30:00,242.04,242.25,242.01,242.06,7577400004.0
2007-06-14 10:45:00,242.06,242.11,241.91,242.02,16439700004.0
2007-06-14 11:00:00,242.02,242.33,241.99,242.24,13892899995.0
2007-06-14 11:15:00,242.25,242.365,242.24,242.34,12156899994.0
2007-06-14 11:30:00,242.34,242.355,242.214,242.33,8021600045.0
2007-06-14 11:45:00,242.33,242.35,242.18,242.25,6545500000.0
2007-06-14 12:00:00,242.24,242.32,242.03,242.1,7641300002.0
2007-06-14 12:15:00,242.095,242.1,241.99,242.055,13048099984.0
2007-06-14 12:30:00,242.055,242.06,241.96,242.0,10988600001.0
2007-06-14 12:45:00,242.0,242.09,241.96,242.04,7923900001.0
2007-06-14 13:00:00,242.03,242.305,242.02,242.23,9898799975.0
2007-06-14 13:15:00,242.23,242.24,242.03,242.06,9602900005.0
2007-06-14 13:30:00,242.06,242.11,242.03,242.1,3998600003.0
2007-06-14 13:45:00,242.11,242.13,241.975,242.03,4711800000.0
2007-06-14 14:00:00,242.03,242.08,241.96,241.99,6676899992.0
2007-06-14 14:15:00,241.99,242.01,241.805,241.87,14855099976.0
2007-06-14 14:30:00,241.85,242.12,241.79,242.08,21511599987.0
2007-06-14 14:45:00,242.08,242.16,241.99,242.14,16603849991.0
2007-06-14 15:00:00,242.14,242.18,242.07,242.12,11714800694.0
2007-06-14 15:15:00,242.12,242.13,242.01,242.06,5695161980.0
2007-06-14 15:30:00,242.06,242.17,242.04,242.115,17221799971.0
2007-06-14 15:45:00,242.115,242.15,242.05,242.09,15071599987.0
2007-06-14 16:00:00,242.09,242.17,241.98,242.1,14388899983.0
2007-06-14 16:15:00,242.1,242.13,242.02,242.07,10180611948.0
2007-06-14 16:30:00,242.06,242.09,241.97,242.04,12635949992.0
2007-06-14 16:45:00,242.04,242.08,241.93,242.04,14641999984.0
2007-06-14 17:00:00,242.04,242.13,242.04,242.08,16291200030.0
2007-06-14 17:15:00,242.09,242.22,242.02,242.18,4889499998.0
2007-06-14 17:30:00,242.18,242.26,242.18,242.18,6902800012.0
2007-06-14 17:45:00,242.18,242.22,242.095,242.18,15075799977.0
2007-06-14 18:00:00,242.19,242.26,242.14,242.15,7762200013.0
2007-06-14 18:15:00,242.16,242.25,242.11,242.24,5615699979.0
2007-06-14 18:30:00,242.24,242.26,242.19,242.26,3982499999.0
2007-06-14 18:45:00,242.26,242.3,242.22,242.27,3601499994.0
2007-06-14 19:00:00,242.28,242.305,242.21,242.22,4837600006.0
2007-06-14 19:15:00,242.22,242.29,242.2,242.27,3503800000.0
2007-06-14 19:30:00,242.27,242.3,242.2,242.27,5765300028.0
2007-06-14 19:45:00,242.27,242.37,242.22,242.34,5269600003.0
2007-06-14 20:00:00,242.302,242.34,242.27,242.31,5729599989.0
2007-06-14 20:15:00,242.32,242.33,242.19,242.2,6943300003.0
2007-06-14 20:30:00,242.2,242.25,242.1,242.18,4473000004.0
2007-06-14 20:45:00,242.18,242.26,242.15,242.17,3760399994.0
2007-06-14 21:00:00,242.17,242.18,242.02,242.08,1954699999.0
2007-06-14 21:15:00,242.08,242.13,242.04,242.09,2291499982.0
2007-06-14 21:30:00,242.09,242.13,242.06,242.09,1948800000.0
2007-06-14 21:45:00,242.1,242.18,242.08,242.16,3031999985.0
2007-06-14 22:00:00,242.16,242.16,242.07,242.115,1500500001.0
2007-06-14 22:15:00,242.115,242.14,242.01,242.01,1508200000.0
2007-06-14 22:30:00,242.01,242.08,242.0,242.0,1670799999.0
2007-06-14 22:45:00,242.02,242.17,241.99,242.06,2656300000.0
2007-06-14 23:00:00,242.02,242.14,241.99,242.11,1251400002.0
2007-06-14 23:15:00,242.12,242.15,242.02,242.04,1526699999.0
2007-06-14 23:30:00,242.04,242.185,241.993,242.13,1433899999.0
2007-06-14 23:45:00,242.13,242.22,242.085,242.11,2179100003.0
2007-06-15 00:00:00,242.11,242.23,242.055,242.205,2472500002.0
2007-06-15 00:15:00,242.2,242.29,242.156,242.23,1678899998.0
2007-06-15 00:30:00,242.23,242.24,242.105,242.13,1400500002.0
2007-06-15 00:45:00,242.135,242.2,242.065,242.13,1876399998.0
2007-06-15 01:00:00,242.13,242.21,242.11,242.2,651700000.0
2007-06-15 01:15:00,242.21,242.335,242.19,242.24,1531099995.0
2007-06-15 01:30:00,242.24,242.28,242.17,242.26,1997199995.0
2007-06-15 01:45:00,242.27,242.36,242.221,242.25,2344699997.0
2007-06-15 02:00:00,242.255,242.31,242.1,242.14,3340699991.0
2007-06-15 02:15:00,242.14,242.23,242.11,242.195,2366100017.0
2007-06-15 02:30:00,242.2,242.215,242.118,242.215,1511699998.0
2007-06-15 02:45:00,242.215,242.35,242.17,242.27,3673999996.0
2007-06-15 03:00:00,242.27,242.355,242.23,242.25,2662199999.0
2007-06-15 03:15:00,242.25,242.255,242.091,242.114,2230399996.0
2007-06-15 03:30:00,242.13,242.22,242.13,242.163,1968300005.0
2007-06-15 03:45:00,242.19,242.23,242.15,242.23,1274300001.0
2007-06-15 04:00:00,242.23,242.335,242.21,242.28,3042500008.0
2007-06-15 04:15:00,242.27,242.31,242.21,242.23,3084800010.0
2007-06-15 04:30:00,242.22,242.27,242.133,242.23,2362300003.0
2007-06-15 04:45:00,242.23,242.29,242.22,242.25,1432200003.0
2007-06-15 05:00:00,242.25,242.31,242.22,242.3,2151199995.0
2007-06-15 05:15:00,242.295,242.36,242.265,242.33,1874700003.0
2007-06-15 05:30:00,242.33,242.345,242.27,242.3,1288799999.0
2007-06-15 05:45:00,242.3,242.375,242.3,242.325,2532000003.0
2007-06-15 06:00:00,242.33,242.4,242.25,242.33,2705900005.0
2007-06-15 06:15:00,242.33,242.345,242.27,242.28,1542300005.0
2007-06-15 06:30:00,242.28,242.335,242.228,242.267,2148250005.0
2007-06-15 06:45:00,242.3,242.34,242.27,242.295,1547600000.0
2007-06-15 07:00:00,242.295,242.32,242.255,242.305,1289699997.0
2007-06-15 07:15:00,242.305,242.325,242.222,242.25,3807099992.0
2007-06-15 07:30:00,242.275,242.315,242.238,242.27,1677299994.0
2007-06-15 07:45:00,242.27,242.335,242.219,242.31,2742600002.0
2007-06-15 08:00:00,242.32,242.43,242.3,242.4,7428500014.0
2007-06-15 08:15:00,242.39,242.48,242.32,242.455,6797600021.0
2007-06-15 08:30:00,242.44,242.53,242.39,242.425,11825899965.0
2007-06-15 08:45:00,242.42,242.46,242.36,242.39,8637999992.0
2007-06-15 09:00:00,242.38,242.495,242.34,242.48,7233549994.0
2007-06-15 09:15:00,242.48,242.62,242.46,242.56,9057200004.0
2007-06-15 09:30:00,242.56,242.8,242.55,242.8,12936799970.0
2007-06-15 09:45:00,242.79,242.87,242.75,242.86,10115499971.0
2007-06-15 10:00:00,242.86,242.89,242.78,242.845,10419100023.0
2007-06-15 10:15:00,242.84,243.07,242.835,243.06,13191499988.0
2007-06-15 10:30:00,243.06,243.185,243.03,243.14,11977100048.0
2007-06-15 10:45:00,243.15,243.26,243.11,243.26,8774199992.0
2007-06-15 11:00:00,243.26,243.28,243.21,243.23,7624099989.0
2007-06-15 11:15:00,243.24,243.24,243.19,243.2,4386900003.0
2007-06-15 11:30:00,243.195,243.235,243.185,243.22,2467900003.0
2007-06-15 11:45:00,243.22,243.28,243.2,243.2,6778800014.0
2007-06-15 12:00:00,243.21,243.24,243.15,243.225,6540900003.0
2007-06-15 12:15:00,243.22,243.31,243.21,243.24,4183799990.0
2007-06-15 12:30:00,243.24,243.29,243.2,243.22,8556899967.0
2007-06-15 12:45:00,243.21,243.31,243.21,243.26,9312800025.0
2007-06-15 13:00:00,243.26,243.3,243.2,243.25,9112500015.0
2007-06-15 13:15:00,243.25,243.31,243.215,243.24,7724200006.0
2007-06-15 13:30:00,243.24,243.28,243.185,243.23,8871600007.0
2007-06-15 13:45:00,243.22,243.32,243.2,243.26,8757200000.0
2007-06-15 14:00:00,243.3,243.3,243.2,243.22,11148199981.0
2007-06-15 14:15:00,243.23,243.27,243.07,243.09,13645600009.0
2007-06-15 14:30:00,243.14,243.515,243.03,243.5,19628299996.0
2007-06-15 14:45:00,243.485,243.7,243.47,243.64,17542749986.0
2007-06-15 15:00:00,243.64,243.74,243.56,243.72,12816350000.0
2007-06-15 15:15:00,243.71,243.93,243.71,243.87,8150520493.0
2007-06-15 15:30:00,243.87,243.9,243.77,243.79,13704920002.0
2007-06-15 15:45:00,243.79,244.0,243.78,243.79,14348375023.0
2007-06-15 16:00:00,243.84,244.185,243.79,244.18,19083750006.0
2007-06-15 16:15:00,244.18,244.33,244.14,244.21,13223050018.0
2007-06-15 16:30:00,244.21,244.31,244.12,244.25,13687500008.0
2007-06-15 16:45:00,244.25,244.32,244.125,244.15,17460999980.0
2007-06-15 17:00:00,244.15,244.3,244.15,244.25,19034900013.0
2007-06-15 17:15:00,244.25,244.36,244.14,244.14,13904800002.0
2007-06-15 17:30:00,244.14,244.235,244.065,244.11,12203399999.0
2007-06-15 17:45:00,244.13,244.28,244.13,244.15,10511299983.0
2007-06-15 18:00:00,244.15,244.27,244.14,244.26,7321200002.0
2007-06-15 18:15:00,244.26,244.28,244.16,244.16,6631300013.0
2007-06-15 18:30:00,244.16,244.22,244.12,244.17,5106500008.0
2007-06-15 18:45:00,244.18,244.24,244.125,244.24,4261899987.0
2007-06-15 19:00:00,244.24,244.24,244.12,244.17,6372600014.0
2007-06-15 19:15:00,244.17,244.23,244.136,244.18,3654500003.0
2007-06-15 19:30:00,244.19,244.2,244.05,244.09,6727100008.0
2007-06-15 19:45:00,244.09,244.09,243.991,244.08,4731300003.0
2007-06-15 20:00:00,244.08,244.1,244.0,244.015,3474599998.0
2007-06-15 20:15:00,244.015,244.03,243.8,243.86,5626999991.0
2007-06-15 20:30:00,243.86,243.88,243.79,243.86,3747600003.0
2007-06-15 20:45:00,243.86,243.9,243.78,243.8,5285900000.0
2007-06-15 21:00:00,243.81,243.83,243.78,243.8,2481199999.0
2007-06-15 21:15:00,243.8,243.85,243.77,243.81,1411700000.0
2007-06-15 21:30:00,243.81,243.83,243.68,243.73,2692899997.0
2007-06-15 21:45:00,243.73,243.86,243.705,243.83,3592499992.0
2007-06-15 22:00:00,243.84,243.92,243.84,243.865,2662800004.0
2007-06-15 22:15:00,243.865,243.89,243.79,243.84,1417099999.0
2007-06-15 22:30:00,243.84,243.87,243.77,243.81,787099997.0
2007-06-15 22:45:00,243.81,243.95,243.775,243.91,1738900000.0
2007-06-17 23:00:00,244.0,244.0,243.73,243.97,1317800000.0
2007-06-17 23:15:00,243.92,243.99,243.85,243.87,322900000.0
2007-06-17 23:30:00,243.877,243.91,243.82,243.89,1209899999.0
2007-06-17 23:45:00,243.86,243.97,243.84,243.91,150900000.0
2007-06-18 00:00:00,243.95,244.03,243.91,243.98,922300000.0
2007-06-18 00:15:00,243.95,244.04,243.91,243.972,1150600001.0
2007-06-18 00:30:00,244.01,244.15,244.0,244.15,2415800005.0
2007-06-18 00:45:00,244.15,244.15,244.0,244.14,1847600007.0
2007-06-18 01:00:00,244.14,244.14,244.06,244.12,1007500002.0
2007-06-18 01:15:00,244.11,244.16,244.08,244.13,1721100001.0
2007-06-18 01:30:00,244.13,244.17,244.068,244.135,1501200000.0
2007-06-18 01:45:00,244.14,244.27,244.05,244.19,3234800002.0
2007-06-18 02:00:00,244.19,244.2,243.97,243.98,6699100019.0
2007-06-18 02:15:00,243.98,243.99,243.9,243.95,4159199988.0
2007-06-18 02:30:00,243.94,244.01,243.92,244.01,2436099996.0
2007-06-18 02:45:00,244.015,244.15,243.974,244.01,3567399997.0
2007-06-18 03:00:00,244.01,244.1,243.995,244.1,1131400000.0
2007-06-18 03:15:00,244.09,244.125,244.062,244.12,1112100000.0
2007-06-18 03:30:00,244.12,244.13,244.04,244.09,1321299999.0
2007-06-18 03:45:00,244.065,244.265,244.049,244.21,2293800004.0
2007-06-18 04:00:00,244.2,244.34,244.195,244.29,2797000003.0
2007-06-18 04:15:00,244.3,244.31,244.17,244.2,1812300002.0
2007-06-18 04:30:00,244.2,244.235,244.149,244.2,1478600000.0
2007-06-18 04:45:00,244.2,244.22,244.165,244.2,2044200001.0
2007-06-18 05:00:00,244.2,244.24,244.18,244.22,2416500007.0
2007-06-18 05:15:00,244.225,244.3,244.21,244.23,1531400000.0
2007-06-18 05:30:00,244.225,244.29,244.158,244.28,1245199998.0
2007-06-18 05:45:00,244.28,244.29,244.21,244.26,1650199997.0
2007-06-18 06:00:00,244.26,244.36,244.26,244.3,1494799997.0
2007-06-18 06:15:00,244.3,244.3,244.17,244.23,4062699998.0
2007-06-18 06:30:00,244.23,244.28,244.16,244.27,2673299998.0
2007-06-18 06:45:00,244.27,244.42,244.225,244.37,2862499999.0
2007-06-18 07:00:00,244.37,244.455,244.37,244.4,4501999992.0
2007-06-18 07:15:00,244.4,244.42,244.35,244.39,4097500001.0
2007-06-18 07:30:00,244.385,244.49,244.34,244.47,1857300003.0
2007-06-18 07:45:00,244.47,244.6,244.45,244.54,6078100000.0
2007-06-18 08:00:00,244.55,244.65,244.51,244.52,7737299987.0
2007-06-18 08:15:00,244.52,244.58,244.5,244.53,7029099999.0
2007-06-18 08:30:00,244.53,244.65,244.52,244.63,5523400031.0
2007-06-18 08:45:00,244.63,244.98,244.6,244.895,18117700004.0
2007-06-18 09:00:00,244.895,244.95,244.73,244.74,16933699976.0
2007-06-18 09:15:00,244.74,244.9,244.74,244.88,17835500014.0
2007-06-18 09:30:00,244.88,244.96,244.84,244.93,13423899999.0
2007-06-18 09:45:00,244.93,244.96,244.78,244.82,11662399984.0
2007-06-18 10:00:00,244.82,244.82,244.59,244.75,9642499988.0
2007-06-18 10:15:00,244.75,244.84,244.6,244.84,15479399999.0
2007-06-18 10:30:00,244.84,244.87,244.655,244.67,10383600035.0
2007-06-18 10:45:00,244.67,244.73,244.59,244.705,15589199959.0
2007-06-18 11:00:00,244.705,244.75,244.56,244.66,9994799972.0
2007-06-18 11:15:00,244.66,244.76,244.61,244.76,11167699986.0
2007-06-18 11:30:00,244.76,244.91,244.71,244.73,8067600022.0
2007-06-18 11:45:00,244.73,244.8,244.51,244.54,12251400012.0
2007-06-18 12:00:00,244.54,244.62,244.45,244.51,13951600001.0
2007-06-18 12:15:00,244.51,244.53,244.37,244.4,6330200012.0
2007-06-18 12:30:00,244.4,244.48,244.4,244.43,7994599979.0
2007-06-18 12:45:00,244.41,244.48,244.38,244.44,10965199960.0
2007-06-18 13:00:00,244.44,244.67,244.44,244.67,8086400006.0
2007-06-18 13:15:00,244.67,244.71,244.61,244.64,9330799994.0
2007-06-18 13:30:00,244.64,244.68,244.56,244.62,6791299984.0
2007-06-18 13:45:00,244.62,244.62,244.4,244.5,11064100002.0
2007-06-18 14:00:00,244.485,244.65,244.45,244.62,10408299982.0
2007-06-18 14:15:00,244.62,244.75,244.6,244.71,13918600010.0
2007-06-18 14:30:00,244.7,244.845,244.68,244.82,10956900008.0
2007-06-18 14:45:00,244.82,244.84,244.65,244.66,15847300002.0
2007-06-18 15:00:00,244.65,244.81,244.63,244.68,10042199980.0
2007-06-18 15:15:00,244.69,244.78,244.63,244.72,16613199988.0
2007-06-18 15:30:00,244.72,244.86,244.67,244.77,14718899949.0
2007-06-18 15:45:00,244.78,244.81,244.675,244.73,14429999953.0
2007-06-18 16:00:00,244.73,244.81,244.67,244.76,16109499970.0
2007-06-18 16:15:00,244.75,244.8,244.68,244.785,14601099984.0
2007-06-18 16:30:00,244.8,244.85,244.77,244.83,13273799996.0
2007-06-18 16:45:00,244.82,244.94,244.77,244.89,13594300007.0
2007-06-18 17:00:00,244.9,244.97,244.87,244.95,10989499999.0
2007-06-18 17:15:00,244.95,245.04,244.94,245.0,12868400020.0
2007-06-18 17:30:00,245.0,245.2,244.98,245.17,16982399998.0
2007-06-18 17:45:00,245.17,245.17,245.085,245.11,11020600011.0
2007-06-18 18:00:00,245.1,245.14,245.03,245.08,7046900029.0
2007-06-18 18:15:00,245.08,245.2,245.08,245.12,8323999989.0
2007-06-18 18:30:00,245.13,245.24,245.12,245.2,5988899996.0
2007-06-18 18:45:00,245.2,245.24,245.13,245.18,7536700026.0
2007-06-18 19:00:00,245.18,245.22,245.08,245.12,6286799989.0
2007-06-18 19:15:00,245.12,245.17,245.11,245.16,3413400006.0
2007-06-18 19:30:00,245.16,245.17,245.11,245.15,5730200003.0
2007-06-18 19:45:00,245.15,245.21,245.03,245.08,6834100010.0
2007-06-18 20:00:00,245.09,245.14,245.06,245.1,3251200005.0
2007-06-18 20:15:00,245.1,245.14,245.06,245.1,3306200000.0
2007-06-18 20:30:00,245.11,245.19,245.08,245.17,4376700007.0
2007-06-18 20:45:00,245.19,245.2,245.1,245.16,9546599993.0
2007-06-18 21:00:00,245.16,245.19,245.1,245.14,5061800009.0
2007-06-18 21:15:00,245.13,245.19,245.1,245.17,5031299994.0
2007-06-18 21:30:00,245.17,245.2,245.14,245.18,1628800003.0
2007-06-18 21:45:00,245.18,245.2,245.13,245.18,2816500004.0
2007-06-18 22:00:00,245.18,245.2,245.13,245.16,2462300006.0
2007-06-18 22:15:00,245.16,245.255,245.15,245.24,2234199998.0
2007-06-18 22:30:00,245.24,245.34,245.21,245.31,3994300002.0
2007-06-18 22:45:00,245.3,245.51,245.19,245.28,5289900007.0
2007-06-18 23:00:00,245.28,245.29,245.17,245.195,1433600000.0
2007-06-18 23:15:00,245.195,245.22,245.13,245.15,1111299997.0
2007-06-18 23:30:00,245.15,245.205,245.14,245.17,3454999997.0
2007-06-18 23:45:00,245.2,245.23,245.1,245.17,1590599999.0
2007-06-19 00:00:00,245.18,245.28,245.18,245.25,1224087503.0
2007-06-19 00:15:00,245.25,245.41,245.215,245.395,1925100001.0
2007-06-19 00:30:00,245.395,245.42,245.328,245.33,1221600005.0
2007-06-19 00:45:00,245.33,245.395,245.24,245.35,1875899999.0
2007-06-19 01:00:00,245.35,245.43,245.32,245.42,2022199998.0
2007-06-19 01:15:00,245.43,245.47,245.36,245.44,1766100001.0
2007-06-19 01:30:00,245.44,245.46,245.361,245.4,2092000003.0
2007-06-19 01:45:00,245.4,245.4,245.24,245.24,2416699998.0
2007-06-19 02:00:00,245.24,245.335,245.15,245.28,3677600004.0
2007-06-19 02:15:00,245.28,245.32,245.225,245.28,4089800000.0
2007-06-19 02:30:00,245.28,245.32,245.227,245.285,2377200001.0
2007-06-19 02:45:00,245.29,245.445,245.27,245.31,6631999996.0
2007-06-19 03:00:00,245.32,245.36,245.27,245.345,2872599996.0
2007-06-19 03:15:00,245.36,245.39,245.29,245.31,4790300000.0
2007-06-19 03:30:00,245.31,245.35,245.19,245.19,5395999999.0
2007-06-19 03:45:00,245.2,245.375,245.17,245.27,6363800017.0
2007-06-19 04:00:00,245.28,245.33,245.26,245.29,2321700012.0
2007-06-19 04:15:00,245.29,245.32,245.15,245.27,5109999996.0
2007-06-19 04:30:00,245.27,245.36,245.27,245.315,3278199995.0
2007-06-19 04:45:00,245.32,245.34,245.295,245.32,1469999999.0
2007-06-19 05:00:00,245.31,245.37,245.268,245.34,1298699998.0
2007-06-19 05:15:00,245.34,245.42,245.33,245.36,3695099992.0
2007-06-19 05:30:00,245.36,245.44,245.29,245.33,2239100001.0
2007-06-19 05:45:00,245.31,245.32,245.244,245.28,1998500001.0
2007-06-19 06:00:00,245.28,245.32,245.205,245.23,4462100004.0
2007-06-19 06:15:00,245.23,245.315,245.205,245.215,3971900009.0
2007-06-19 06:30:00,245.22,245.29,245.19,245.25,2363400006.0
2007-06-19 06:45:00,245.255,245.26,245.19,245.22,2818999999.0
2007-06-19 07:00:00,245.22,245.28,245.19,245.26,5574599997.0
2007-06-19 07:15:00,245.26,245.32,245.18,245.22,4741799995.0
2007-06-19 07:30:00,245.225,245.3,245.16,245.3,3312999998.0
2007-06-19 07:45:00,245.3,245.47,245.285,245.47,7486599993.0
2007-06-19 08:00:00,245.47,245.49,245.23,245.305,11124099969.0
2007-06-19 08:15:00,245.31,245.33,245.24,245.28,12411700009.0
2007-06-19 08:30:00,245.28,245.33,245.195,245.29,9813400013.0
2007-06-19 08:45:00,245.29,245.345,245.21,245.29,9647700011.0
2007-06-19 09:00:00,245.29,245.31,245.13,245.18,10234400024.0
2007-06-19 09:15:00,245.18,245.42,245.13,245.35,13890500005.0
2007-06-19 09:30:00,245.35,245.38,245.245,245.29,11052499996.0
2007-06-19 09:45:00,245.29,245.38,245.27,245.31,11702100001.0
2007-06-19 10:00:00,245.31,245.34,245.23,245.27,7539399996.0
2007-06-19 10:15:00,245.27,245.36,245.25,245.32,7386999993.0
2007-06-19 10:30:00,245.32,245.34,245.12,245.16,13225799983.0
2007-06-19 10:45:00,245.17,245.2,245.09,245.15,19123699984.0
2007-06-19 11:00:00,245.15,245.35,245.06,245.29,15660299986.0
2007-06-19 11:15:00,245.29,245.38,245.24,245.28,9930900014.0
2007-06-19 11:30:00,245.29,245.37,245.25,245.31,12004600020.0
2007-06-19 11:45:00,245.31,245.34,245.27,245.31,3602099996.0
2007-06-19 12:00:00,245.31,245.41,245.28,245.35,5770999995.0
2007-06-19 12:15:00,245.35,245.51,245.315,245.46,11654799991.0
2007-06-19 12:30:00,245.46,245.54,245.37,245.39,9775699998.0
2007-06-19 12:45:00,245.39,245.42,245.295,245.33,11362900019.0
2007-06-19 13:00:00,245.32,245.35,245.24,245.315,12899299983.0
2007-06-19 13:15:00,245.32,245.465,245.26,245.285,18444100001.0
2007-06-19 13:30:00,245.28,245.41,245.27,245.38,11922600015.0
2007-06-19 13:45:00,245.39,245.43,245.31,245.4,10970399995.0
2007-06-19 14:00:00,245.4,245.46,245.23,245.25,13954199994.0
2007-06-19 14:15:00,245.26,245.29,245.15,245.19,17122699995.0
2007-06-19 14:30:00,245.18,245.36,245.18,245.27,19974300007.0
2007-06-19 14:45:00,245.27,245.37,245.22,245.355,15898600031.0
2007-06-19 15:00:00,245.35,245.4,245.27,245.34,14770300004.0
2007-06-19 15:15:00,245.35,245.42,245.185,245.185,16058999996.0
2007-06-19 15:30:00,245.22,245.3,245.17,245.23,14771699960.0
2007-06-19 15:45:00,245.23,245.23,245.08,245.17,14002500022.0
2007-06-19 16:00:00,245.17,245.32,245.145,245.2,23493199972.0
2007-06-19 16:15:00,245.19,245.27,245.16,245.19,15976700025.0
2007-06-19 16:30:00,245.19,245.38,245.19,245.37,14543599979.0
2007-06-19 16:45:00,245.38,245.38,245.16,245.17,17597699966.0
2007-06-19 17:00:00,245.18,245.39,245.17,245.39,11833299994.0
2007-06-19 17:15:00,245.39,245.45,245.33,245.4,16756500003.0
2007-06-19 17:30:00,245.4,245.41,245.31,245.32,12503599991.0
2007-06-19 17:45:00,245.33,245.43,245.28,245.33,7175899985.0
2007-06-19 18:00:00,245.335,245.5,245.32,245.48,14198500021.0
2007-06-19 18:15:00,245.48,245.51,245.39,245.46,13155200000.0
2007-06-19 18:30:00,245.46,245.49,245.4,245.46,6893900013.0
2007-06-19 18:45:00,245.46,245.47,245.35,245.39,5085300002.0
2007-06-19 19:00:00,245.39,245.44,245.33,245.35,7753200002.0
2007-06-19 19:15:00,245.35,245.39,245.3,245.32,5096100004.0
2007-06-19 19:30:00,245.32,245.33,245.2,245.27,4007999992.0
2007-06-19 19:45:00,245.28,245.34,245.25,245.28,5717799998.0
2007-06-19 20:00:00,245.29,245.32,245.22,245.31,7469800000.0
2007-06-19 20:15:00,245.32,245.34,245.23,245.28,5642800003.0
2007-06-19 20:30:00,245.28,245.32,245.23,245.28,7086599994.0
2007-06-19 20:45:00,245.29,245.37,245.275,245.35,4411699999.0
2007-06-19 21:00:00,245.34,245.38,245.29,245.29,5557800008.0
2007-06-19 21:15:00,245.29,245.34,245.27,245.32,4319599993.0
2007-06-19 21:30:00,245.32,245.32,245.26,245.3,3154199996.0
2007-06-19 21:45:00,245.3,245.31,245.23,245.27,4596199998.0
2007-06-19 22:00:00,245.28,245.32,245.24,245.28,1219299999.0
2007-06-19 22:15:00,245.28,245.32,245.25,245.255,1525400000.0
2007-06-19 22:30:00,245.27,245.29,245.213,245.29,876000000.0
2007-06-19 22:45:00,245.29,245.34,245.258,245.32,2150999995.0
2007-06-19 23:00:00,245.31,245.35,245.24,245.29,1053200000.0
2007-06-19 23:15:00,245.29,245.33,245.23,245.28,1429000002.0
2007-06-19 23:30:00,245.28,245.295,245.229,245.29,986700000.0
2007-06-19 23:45:00,245.29,245.35,245.23,245.3,1236099998.0
2007-06-20 00:00:00,245.3,245.34,245.26,245.3,961900000.0
2007-06-20 00:15:00,245.3,245.355,245.27,245.3,1476299994.0
2007-06-20 00:30:00,245.31,245.335,245.255,245.29,2223799998.0
2007-06-20 00:45:00,245.29,245.35,245.27,245.29,2200799998.0
2007-06-20 01:00:00,245.28,245.31,245.2,245.23,2915499995.0
2007-06-20 01:15:00,245.214,245.25,245.151,245.192,1556300004.0
2007-06-20 01:30:00,245.17,245.245,245.155,245.19,2250300000.0
2007-06-20 01:45:00,245.2,245.355,245.175,245.32,4283199994.0
2007-06-20 02:00:00,245.31,245.47,245.24,245.31,7549600005.0
2007-06-20 02:15:00,245.31,245.33,245.17,245.23,5203800017.0
2007-06-20 02:30:00,245.235,245.32,245.23,245.25,2800400014.0
2007-06-20 02:45:00,245.25,245.32,245.2,245.21,4471400002.0
2007-06-20 03:00:00,245.23,245.26,245.18,245.2,3262300013.0
2007-06-20 03:15:00,245.2,245.21,245.12,245.135,2531500002.0
2007-06-20 03:30:00,245.13,245.26,245.1,245.25,4179799998.0
2007-06-20 03:45:00,245.245,245.3,245.15,245.22,7100500018.0
2007-06-20 04:00:00,245.213,245.26,245.14,245.19,2087899999.0
2007-06-20 04:15:00,245.18,245.3,245.09,245.195,6717100007.0
2007-06-20 04:30:00,245.195,245.21,245.15,245.2,2229199998.0
2007-06-20 04:45:00,245.19,245.25,245.162,245.225,2346499995.0
2007-06-20 05:00:00,245.23,245.28,245.16,245.19,2165300001.0
2007-06-20 05:15:00,245.185,245.23,245.166,245.2,1125999999.0
2007-06-20 05:30:00,245.176,245.24,245.12,245.15,2266399992.0
2007-06-20 05:45:00,245.15,245.18,245.03,245.09,3357700008.0
2007-06-20 06:00:00,245.08,245.125,245.05,245.09,2538299998.0
2007-06-20 06:15:00,245.09,245.18,245.078,245.18,1202799999.0
2007-06-20 06:30:00,245.18,245.2,245.14,245.16,2030800000.0
2007-06-20 06:45:00,245.17,245.255,245.099,245.23,2514100002.0
2007-06-20 07:00:00,245.23,245.27,245.187,245.22,2298699996.0
2007-06-20 07:15:00,245.22,245.275,245.185,245.27,2327499998.0
2007-06-20 07:30:00,245.27,245.39,245.26,245.38,3116500002.0
2007-06-20 07:45:00,245.38,245.39,245.18,245.2,4376200001.0
2007-06-20 08:00:00,245.2,245.23,245.04,245.09,9424799993.0
2007-06-20 08:15:00,245.09,245.09,244.95,245.07,10047500018.0
2007-06-20 08:30:00,245.07,245.2,245.05,245.1,9906400020.0
2007-06-20 08:45:00,245.1,245.13,244.95,245.04,11110800012.0
2007-06-20 09:00:00,245.04,245.15,244.92,244.92,13813699969.0
2007-06-20 09:15:00,244.92,244.95,244.69,244.77,16702399924.0
2007-06-20 09:30:00,244.77,245.265,244.77,245.17,15474899973.0
2007-06-20 09:45:00,245.17,245.28,245.0,245.21,14389500026.0
2007-06-20 10:00:00,245.22,245.25,245.145,245.21,12098800000.0
2007-06-20 10:15:00,245.21,245.28,245.16,245.17,9364699988.0
2007-06-20 10:30:00,245.16,245.78,245.16,245.515,20718550017.0
2007-06-20 10:45:00,245.515,245.68,245.47,245.52,19690200023.0
2007-06-20 11:00:00,245.52,245.62,245.5,245.58,17337000022.0
2007-06-20 11:15:00,245.58,245.62,245.52,245.6,12164000025.0
2007-06-20 11:30:00,245.6,245.77,245.57,245.755,14036700015.0
2007-06-20 11:45:00,245.755,245.9,245.71,245.9,14935299982.0
2007-06-20 12:00:00,245.89,245.99,245.83,245.84,20517674973.0
2007-06-20 12:15:00,245.85,246.12,245.84,246.04,9980812504.0
2007-06-20 12:30:00,246.04,246.17,246.04,246.08,10744594395.0
2007-06-20 12:45:00,246.08,246.15,246.02,246.1,9340500005.0
2007-06-20 13:00:00,246.1,246.17,246.04,246.11,8903499998.0
2007-06-20 13:15:00,246.11,246.12,246.0,246.08,9947850010.0
2007-06-20 13:30:00,246.12,246.18,246.065,246.11,11818400008.0
2007-06-20 13:45:00,246.1,246.17,246.05,246.12,12575899980.0
2007-06-20 14:00:00,246.12,246.255,246.09,246.19,7499612503.0
2007-06-20 14:15:00,246.2,246.26,246.16,246.21,7762999995.0
2007-06-20 14:30:00,246.21,246.27,246.17,246.26,8058446399.0
2007-06-20 14:45:00,246.26,246.37,246.2,246.34,13090437489.0
2007-06-20 15:00:00,246.34,246.37,246.18,246.19,13907602211.0
2007-06-20 15:15:00,246.2,246.23,246.14,246.185,9278599993.0
2007-06-20 15:30:00,246.19,246.28,246.16,246.22,9284199999.0
2007-06-20 15:45:00,246.23,246.24,246.04,246.165,16564099993.0
2007-06-20 16:00:00,246.17,246.33,246.03,246.27,18558599977.0
2007-06-20 16:15:00,246.27,246.305,246.23,246.28,16832800001.0
2007-06-20 16:30:00,246.28,246.38,246.28,246.305,10973699991.0
2007-06-20 16:45:00,246.305,246.43,246.29,246.41,15733400011.0
2007-06-20 17:00:00,246.37,246.48,246.33,246.36,16521199980.0
2007-06-20 17:15:00,246.36,246.48,246.34,246.44,13238199966.0
2007-06-20 17:30:00,246.44,246.49,246.36,246.42,12919400003.0
2007-06-20 17:45:00,246.42,246.5,246.37,246.41,9553999988.0
2007-06-20 18:00:00,246.41,246.43,246.31,246.42,6488599999.0
2007-06-20 18:15:00,246.42,246.51,246.41,246.47,5123900002.0
2007-06-20 18:30:00,246.47,246.49,246.39,246.47,3581200002.0
2007-06-20 18:45:00,246.46,246.57,246.45,246.55,2923899999.0
2007-06-20 19:00:00,246.56,246.6,246.43,246.44,7459100007.0
2007-06-20 19:15:00,246.41,246.51,246.41,246.49,5058100003.0
2007-06-20 19:30:00,246.49,246.53,246.44,246.47,3271500000.0
2007-06-20 19:45:00,246.47,246.55,246.46,246.515,3700699998.0
2007-06-20 20:00:00,246.52,246.62,246.49,246.52,4014699993.0
2007-06-20 20:15:00,246.52,246.58,246.45,246.52,5147000005.0
2007-06-20 20:30:00,246.52,246.55,246.4,246.4,4349000003.0
2007-06-20 20:45:00,246.42,246.49,246.41,246.46,4114699991.0
2007-06-20 21:00:00,246.48,246.5,246.34,246.43,4797999993.0
2007-06-20 21:15:00,246.43,246.49,246.37,246.44,7931699989.0
2007-06-20 21:30:00,246.43,246.57,246.4,246.48,7317700006.0
2007-06-20 21:45:00,246.48,246.49,246.36,246.38,5264300000.0
2007-06-20 22:00:00,246.38,246.445,246.33,246.385,5871499992.0
2007-06-20 22:15:00,246.395,246.395,246.27,246.31,2788499997.0
2007-06-20 22:30:00,246.32,246.4,246.09,246.27,4525099997.0
2007-06-20 22:45:00,246.27,246.31,246.09,246.25,5228099990.0
2007-06-20 23:00:00,246.26,246.26,246.05,246.115,2225199997.0
2007-06-20 23:15:00,246.11,246.14,245.99,246.14,2065900002.0
2007-06-20 23:30:00,246.11,246.14,246.0,246.035,1582899998.0
2007-06-20 23:45:00,246.045,246.15,245.98,246.07,2519100001.0
2007-06-21 00:00:00,246.07,246.12,246.03,246.06,2088300003.0
2007-06-21 00:15:00,246.06,246.08,246.01,246.04,1775799997.0
2007-06-21 00:30:00,246.04,246.07,245.98,246.03,1097499999.0
2007-06-21 00:45:00,246.025,246.125,245.93,245.94,2578799996.0
2007-06-21 01:00:00,245.94,245.95,245.86,245.91,3670400001.0
2007-06-21 01:15:00,245.91,246.05,245.91,246.04,2943999992.0
2007-06-21 01:30:00,246.04,246.16,246.04,246.12,2171799999.0
2007-06-21 01:45:00,246.12,246.21,246.08,246.195,3998300000.0
2007-06-21 02:00:00,246.195,246.27,246.175,246.2,3390100001.0
2007-06-21 02:15:00,246.22,246.34,246.13,246.15,6444599996.0
2007-06-21 02:30:00,246.17,246.21,246.105,246.115,5377600001.0
2007-06-21 02:45:00,246.115,246.14,246.05,246.13,5685799997.0
2007-06-21 03:00:00,246.12,246.15,246.06,246.11,4208800000.0
2007-06-21 03:15:00,246.11,246.17,246.08,246.13,5348200006.0
2007-06-21 03:30:00,246.13,246.21,246.11,246.18,3945800003.0
2007-06-21 03:45:00,246.18,246.31,246.16,246.29,4122300007.0
2007-06-21 04:00:00,246.3,246.31,246.23,246.29,3221600000.0
2007-06-21 04:15:00,246.285,246.3,246.16,246.215,4085899995.0
2007-06-21 04:30:00,246.22,246.24,246.161,246.22,1904999994.0
2007-06-21 04:45:00,246.23,246.23,246.15,246.17,3159399994.0
2007-06-21 05:00:00,246.17,246.23,246.17,246.21,2015600002.0
2007-06-21 05:15:00,246.21,246.24,246.16,246.173,1900500005.0
2007-06-21 05:30:00,246.2,246.23,246.184,246.22,1877499994.0
2007-06-21 05:45:00,246.208,246.33,246.17,246.285,4153899995.0
2007-06-21 06:00:00,246.29,246.37,246.222,246.37,2139100004.0
2007-06-21 06:15:00,246.37,246.4,246.25,246.255,4095300008.0
2007-06-21 06:30:00,246.27,246.29,246.17,246.18,4225999998.0
2007-06-21 06:45:00,246.2,246.28,246.17,246.255,4764900010.0
2007-06-21 07:00:00,246.255,246.305,246.22,246.22,4366100001.0
2007-06-21 07:15:00,246.22,246.28,246.18,246.236,2986099998.0
2007-06-21 07:30:00,246.28,246.29,246.22,246.25,3105700001.0
2007-06-21 07:45:00,246.25,246.425,246.235,246.35,4722399991.0
2007-06-21 08:00:00,246.36,246.41,246.28,246.36,5964500016.0
2007-06-21 08:15:00,246.37,246.41,246.26,246.29,6084799998.0
2007-06-21 08:30:00,246.28,246.43,246.26,246.31,8288700024.0
2007-06-21 08:45:00,246.32,246.48,246.28,246.48,11655200019.0
2007-06-21 09:00:00,246.46,246.51,246.29,246.475,20521399979.0
2007-06-21 09:15:00,246.475,246.54,246.41,246.45,14974699987.0
2007-06-21 09:30:00,246.45,246.48,246.32,246.39,12459099974.0
2007-06-21 09:45:00,246.39,246.46,246.33,246.43,13845400016.0
2007-06-21 10:00:00,246.44,246.53,246.34,246.48,11134900015.0
2007-06-21 10:15:00,246.48,246.5,246.31,246.46,13800149979.0
2007-06-21 10:30:00,246.45,246.47,246.33,246.36,9243300011.0
2007-06-21 10:45:00,246.36,246.36,246.07,246.2,16021799925.0
2007-06-21 11:00:00,246.2,246.25,246.09,246.23,13237499970.0
2007-06-21 11:15:00,246.23,246.26,246.125,246.15,11389599971.0
2007-06-21 11:30:00,246.14,246.23,246.04,246.04,10517699994.0
2007-06-21 11:45:00,246.04,246.07,245.97,245.99,15227799991.0
2007-06-21 12:00:00,246.0,246.06,245.845,245.98,10284450004.0
2007-06-21 12:15:00,245.98,246.13,245.965,246.05,6157299969.0
2007-06-21 12:30:00,246.05,246.09,245.99,246.06,8597499923.0
2007-06-21 12:45:00,246.06,246.15,246.04,246.12,6604499998.0
2007-06-21 13:00:00,246.13,246.2,246.005,246.06,12818600005.0
2007-06-21 13:15:00,246.06,246.37,246.04,246.35,13567299994.0
2007-06-21 13:30:00,246.34,246.41,246.22,246.27,13552900005.0
2007-06-21 13:45:00,246.27,246.28,246.14,246.22,14773999971.0
2007-06-21 14:00:00,246.22,246.29,246.19,246.25,14289599981.0
2007-06-21 14:15:00,246.25,246.29,246.1,246.15,12843399998.0
2007-06-21 14:30:00,246.15,246.255,246.0,246.185,21289000008.0
2007-06-21 14:45:00,246.19,246.32,246.15,246.25,13622200005.0
2007-06-21 15:00:00,246.25,246.4,246.22,246.26,18528499988.0
2007-06-21 15:15:00,246.25,246.31,246.225,246.31,14087000004.0
2007-06-21 15:30:00,246.3,246.39,246.23,246.27,15012799997.0
2007-06-21 15:45:00,246.28,246.28,246.08,246.12,14650499998.0
2007-06-21 16:00:00,246.12,246.24,246.01,246.195,13241799991.0
2007-06-21 16:15:00,246.195,246.31,246.13,246.24,13611600013.0
2007-06-21 16:30:00,246.24,246.37,246.23,246.31,11668999997.0
2007-06-21 16:45:00,246.31,246.405,246.22,246.365,9610899990.0
2007-06-21 17:00:00,246.365,246.38,246.28,246.37,10837600005.0
2007-06-21 17:15:00,246.37,246.41,246.27,246.29,10235300034.0
2007-06-21 17:30:00,246.285,246.39,246.265,246.34,10687600015.0
2007-06-21 17:45:00,246.34,246.43,246.335,246.39,8274600024.0
2007-06-21 18:00:00,246.39,246.43,246.28,246.36,9411200025.0
2007-06-21 18:15:00,246.37,246.44,246.28,246.4,7149500020.0
2007-06-21 18:30:00,246.4,246.46,246.36,246.44,5074300004.0
2007-06-21 18:45:00,246.44,246.485,246.36,246.42,3452900010.0
2007-06-21 19:00:00,246.43,246.43,246.36,246.39,2590600016.0
2007-06-21 19:15:00,246.39,246.4,246.27,246.28,5079600004.0
2007-06-21 19:30:00,246.29,246.45,246.29,246.43,6290799996.0
2007-06-21 19:45:00,246.44,246.5,246.44,246.47,4862600018.0
2007-06-21 20:00:00,246.47,246.49,246.4,246.44,6625900006.0
2007-06-21 20:15:00,246.44,246.5,246.4,246.445,6254599999.0
2007-06-21 20:30:00,246.44,246.45,246.34,246.35,6962899998.0
2007-06-21 20:45:00,246.35,246.42,246.34,246.36,4275900000.0
2007-06-21 21:00:00,246.36,246.4,246.33,246.37,2519700006.0
2007-06-21 21:15:00,246.37,246.43,246.35,246.41,4537899993.0
2007-06-21 21:30:00,246.41,246.46,246.38,246.41,3222699993.0
2007-06-21 21:45:00,246.42,246.44,246.38,246.4,1988499999.0
2007-06-21 22:00:00,246.4,246.44,246.36,246.42,2176400002.0
2007-06-21 22:15:00,246.43,246.47,246.4,246.43,1321200003.0
2007-06-21 22:30:00,246.43,246.51,246.41,246.5,1658499993.0
2007-06-21 22:45:00,246.5,246.52,246.45,246.51,1559300000.0
2007-06-21 23:00:00,246.51,246.55,246.413,246.52,1891500000.0
2007-06-21 23:15:00,246.505,246.63,246.395,246.44,2314199998.0
2007-06-21 23:30:00,246.44,246.51,246.385,246.41,1206300000.0
2007-06-21 23:45:00,246.42,246.49,246.41,246.485,585300000.0
2007-06-22 00:00:00,246.49,246.57,246.485,246.52,852200000.0
2007-06-22 00:15:00,246.56,246.57,246.51,246.54,577200001.0
2007-06-22 00:30:00,246.54,246.55,246.5,246.529,856300000.0
2007-06-22 00:45:00,246.52,246.59,246.492,246.538,1347299999.0
2007-06-22 01:00:00,246.559,246.62,246.521,246.55,1897399998.0
2007-06-22 01:15:00,246.54,246.56,246.477,246.56,1474500001.0
2007-06-22 01:30:00,246.56,246.56,246.467,246.507,2078100002.0
2007-06-22 01:45:00,246.53,246.58,246.51,246.57,2001999997.0
2007-06-22 02:00:00,246.56,246.705,246.54,246.65,5716499988.0
2007-06-22 02:15:00,246.65,246.72,246.61,246.615,3819800000.0
2007-06-22 02:30:00,246.62,246.69,246.6,246.68,4512600001.0
2007-06-22 02:45:00,246.67,246.75,246.64,246.75,3153900002.0
2007-06-22 03:00:00,246.75,246.75,246.66,246.7,4089799980.0
2007-06-22 03:15:00,246.7,246.77,246.66,246.75,6525300016.0
2007-06-22 03:30:00,246.75,246.8,246.69,246.78,3901000012.0
2007-06-22 03:45:00,246.78,246.865,246.78,246.82,3773800013.0
2007-06-22 04:00:00,246.82,246.88,246.79,246.845,1865887485.0
2007-06-22 04:15:00,246.85,246.87,246.806,246.87,2013799999.0
2007-06-22 04:30:00,246.87,246.925,246.84,246.88,4220899995.0
2007-06-22 04:45:00,246.9,246.92,246.831,246.91,2811600007.0
2007-06-22 05:00:00,246.91,246.925,246.827,246.89,4143599994.0
2007-06-22 05:15:00,246.89,246.92,246.845,246.89,2106200004.0
2007-06-22 05:30:00,246.89,246.91,246.86,246.88,2617299994.0
2007-06-22 05:45:00,246.88,246.89,246.74,246.785,5169400007.0
2007-06-22 06:00:00,246.78,246.81,246.74,246.77,2975299997.0
2007-06-22 06:15:00,246.77,246.86,246.735,246.86,3699099989.0
2007-06-22 06:30:00,246.86,246.93,246.85,246.86,2949399998.0
2007-06-22 06:45:00,246.86,246.91,246.818,246.88,2678887503.0
2007-06-22 07:00:00,246.88,246.92,246.87,246.87,1372637503.0
2007-06-22 07:15:00,246.87,246.93,246.81,246.86,4833400005.0
2007-06-22 07:30:00,246.86,246.93,246.84,246.92,5328300014.0
2007-06-22 07:45:00,246.92,247.02,246.875,246.99,4813499998.0
2007-06-22 08:00:00,246.97,247.26,246.95,247.15,16308500009.0
2007-06-22 08:15:00,247.15,247.35,247.15,247.3,12949806042.0
2007-06-22 08:30:00,247.31,247.44,247.25,247.27,19174400053.0
2007-06-22 08:45:00,247.27,247.345,247.21,247.25,8741899973.0
2007-06-22 09:00:00,247.25,247.45,247.15,247.37,13809200039.0
2007-06-22 09:15:00,247.38,247.59,247.33,247.485,17424199973.0
2007-06-22 09:30:00,247.49,247.52,247.4,247.42,10628700000.0
2007-06-22 09:45:00,247.42,247.495,247.365,247.44,9886699998.0
2007-06-22 10:00:00,247.44,247.5,247.35,247.39,11150000009.0
2007-06-22 10:15:00,247.39,247.43,247.35,247.4,10056799994.0
2007-06-22 10:30:00,247.4,247.56,247.37,247.51,18958799973.0
2007-06-22 10:45:00,247.515,247.525,247.37,247.39,12582499958.0
2007-06-22 11:00:00,247.39,247.5,247.35,247.37,13887299992.0
2007-06-22 11:15:00,247.37,247.54,247.29,247.5,12437700020.0
2007-06-22 11:30:00,247.51,247.53,247.4,247.44,9733000006.0
2007-06-22 11:45:00,247.44,247.47,247.33,247.345,10056500006.0
2007-06-22 12:00:00,247.35,247.46,247.335,247.43,6976099998.0
2007-06-22 12:15:00,247.43,247.54,247.42,247.5,6293299986.0
2007-06-22 12:30:00,247.5,247.61,247.5,247.56,7181399968.0
2007-06-22 12:45:00,247.56,247.58,247.49,247.54,8290199999.0
2007-06-22 13:00:00,247.54,247.63,247.495,247.59,10498599984.0
2007-06-22 13:15:00,247.59,247.65,247.54,247.63,8270799974.0
2007-06-22 13:30:00,247.63,247.84,247.6,247.84,9688012501.0
2007-06-22 13:45:00,247.84,247.87,247.74,247.81,8547912486.0
2007-06-22 14:00:00,247.81,247.82,247.69,247.72,11568337502.0
2007-06-22 14:15:00,247.72,247.85,247.59,247.755,21961399975.0
2007-06-22 14:30:00,247.755,247.78,247.63,247.77,18258899994.0
2007-06-22 14:45:00,247.76,247.81,247.67,247.75,16235699975.0
2007-06-22 15:00:00,247.74,247.83,247.74,247.78,10144100173.0
2007-06-22 15:15:00,247.78,247.78,247.61,247.61,9002552557.0
2007-06-22 15:30:00,247.61,247.72,247.6,247.69,14002599945.0
2007-06-22 15:45:00,247.69,247.75,247.65,247.7,15273299979.0
2007-06-22 16:00:00,247.705,247.84,247.62,247.67,11434500000.0
2007-06-22 16:15:00,247.66,247.83,247.64,247.65,13618099982.0
2007-06-22 16:30:00,247.65,247.71,247.53,247.61,19874700005.0
2007-06-22 16:45:00,247.61,247.81,247.53,247.62,21188600008.0
2007-06-22 17:00:00,247.63,247.74,247.57,247.705,16683499987.0
2007-06-22 17:15:00,247.71,247.74,247.6,247.72,10708500003.0
2007-06-22 17:30:00,247.72,247.79,247.63,247.75,12613999989.0
2007-06-22 17:45:00,247.75,247.87,247.65,247.86,9424000004.0
2007-06-22 18:00:00,247.87,247.94,247.79,247.89,9685700005.0
2007-06-22 18:15:00,247.89,247.89,247.58,247.59,5668700005.0
2007-06-22 18:30:00,247.59,247.67,247.52,247.604,7748900013.0
2007-06-22 18:45:00,247.63,247.67,247.59,247.64,2602700002.0
2007-06-22 19:00:00,247.64,247.64,247.43,247.49,8363699995.0
2007-06-22 19:15:00,247.49,247.6,247.48,247.58,9720800012.0
2007-06-22 19:30:00,247.6,247.635,247.51,247.52,8780900006.0
2007-06-22 19:45:00,247.54,247.56,247.44,247.47,9897700001.0
2007-06-22 20:00:00,247.47,247.54,247.43,247.51,4510899993.0
2007-06-22 20:15:00,247.51,247.57,247.44,247.5,7713299994.0
2007-06-22 20:30:00,247.5,247.58,247.44,247.52,6713800002.0
2007-06-22 20:45:00,247.53,247.62,247.5,247.61,5791399997.0
2007-06-22 21:00:00,247.61,247.65,247.535,247.56,4000100001.0
2007-06-22 21:15:00,247.545,247.68,247.54,247.59,3025600011.0
2007-06-22 21:30:00,247.59,247.63,247.4,247.44,3733000003.0
2007-06-22 21:45:00,247.43,247.44,247.35,247.42,3361899994.0
2007-06-22 22:00:00,247.43,247.49,247.37,247.4,2466800004.0
2007-06-22 22:15:00,247.4,247.525,247.37,247.52,1635900003.0
2007-06-22 22:30:00,247.52,247.52,247.39,247.455,1491400002.0
2007-06-22 22:45:00,247.45,247.7,247.44,247.67,1619700002.0
2007-06-24 23:00:00,247.39,247.39,247.068,247.16,1288099999.0
2007-06-24 23:15:00,247.19,247.25,247.157,247.25,868500002.0
2007-06-24 23:30:00,247.25,247.41,247.225,247.39,1388199997.0
2007-06-24 23:45:00,247.36,247.44,247.282,247.38,605800000.0
2007-06-25 00:00:00,247.38,247.44,247.32,247.41,2236000003.0
2007-06-25 00:15:00,247.43,247.64,247.41,247.64,1956300010.0
2007-06-25 00:30:00,247.65,247.67,247.59,247.66,495999999.0
2007-06-25 00:45:00,247.66,247.68,247.64,247.68,431600000.0
2007-06-25 01:00:00,247.68,247.68,247.56,247.575,1367499998.0
2007-06-25 01:15:00,247.57,247.68,247.54,247.65,2775999993.0
2007-06-25 01:30:00,247.65,247.66,247.475,247.51,2658500001.0
2007-06-25 01:45:00,247.51,247.59,247.45,247.59,2749500001.0
2007-06-25 02:00:00,247.59,247.63,247.485,247.52,3246799999.0
2007-06-25 02:15:00,247.52,247.61,247.49,247.56,3833900004.0
2007-06-25 02:30:00,247.56,247.63,247.53,247.63,2570499997.0
2007-06-25 02:45:00,247.63,247.72,247.568,247.645,2878800000.0
2007-06-25 03:00:00,247.66,247.71,247.55,247.59,4499999997.0
2007-06-25 03:15:00,247.58,247.74,247.58,247.65,3331500002.0
2007-06-25 03:30:00,247.65,247.75,247.64,247.72,1651599999.0
2007-06-25 03:45:00,247.75,247.75,247.67,247.67,1741500000.0
2007-06-25 04:00:00,247.67,247.8,247.63,247.73,3774499999.0
2007-06-25 04:15:00,247.75,247.79,247.58,247.65,3618999990.0
2007-06-25 04:30:00,247.65,247.67,247.62,247.64,1207099998.0
2007-06-25 04:45:00,247.64,247.79,247.608,247.76,1198400000.0
2007-06-25 05:00:00,247.76,247.78,247.652,247.68,1488800000.0
2007-06-25 05:15:00,247.69,247.7,247.605,247.665,2105999999.0
2007-06-25 05:30:00,247.67,247.73,247.62,247.645,3127600003.0
2007-06-25 05:45:00,247.67,247.71,247.612,247.69,3234999994.0
2007-06-25 06:00:00,247.69,247.71,247.636,247.68,1983840001.0
2007-06-25 06:15:00,247.68,247.71,247.628,247.68,1254440000.0
2007-06-25 06:30:00,247.68,247.73,247.61,247.632,2650899989.0
2007-06-25 06:45:00,247.68,247.79,247.637,247.79,4070400002.0
2007-06-25 07:00:00,247.79,247.79,247.69,247.72,2929799990.0
2007-06-25 07:15:00,247.73,247.74,247.654,247.74,1978400001.0
2007-06-25 07:30:00,247.74,247.74,247.664,247.686,3243099992.0
2007-06-25 07:45:00,247.72,247.75,247.635,247.67,5218700000.0
2007-06-25 08:00:00,247.67,247.76,247.64,247.68,9377700026.0
2007-06-25 08:15:00,247.68,247.7,247.57,247.6,8073400013.0
2007-06-25 08:30:00,247.61,247.63,247.31,247.39,10455700034.0
2007-06-25 08:45:00,247.39,247.63,247.36,247.59,13219700004.0
2007-06-25 09:00:00,247.58,247.61,247.16,247.21,11854400021.0
2007-06-25 09:15:00,247.21,247.43,247.1,247.41,12099999996.0
2007-06-25 09:30:00,247.41,247.475,247.305,247.46,11262199998.0
2007-06-25 09:45:00,247.47,247.5,247.2,247.32,11508699981.0
2007-06-25 10:00:00,247.32,247.32,247.12,247.14,13492599954.0
2007-06-25 10:15:00,247.14,247.29,247.11,247.165,18899300007.0
2007-06-25 10:30:00,247.18,247.36,247.14,247.31,10810299988.0
2007-06-25 10:45:00,247.31,247.32,246.85,246.9,14116800017.0
2007-06-25 11:00:00,246.91,247.13,246.87,247.03,10412299991.0
2007-06-25 11:15:00,247.03,247.09,246.94,247.07,11714300000.0
2007-06-25 11:30:00,247.07,247.08,246.82,246.97,12747200018.0
2007-06-25 11:45:00,246.98,247.005,246.71,246.72,11735199995.0
2007-06-25 12:00:00,246.74,246.74,246.48,246.52,15187300009.0
2007-06-25 12:15:00,246.52,246.69,246.47,246.58,8671299991.0
2007-06-25 12:30:00,246.58,246.71,246.57,246.68,5855199996.0
2007-06-25 12:45:00,246.68,246.69,246.57,246.57,7134899998.0
2007-06-25 13:00:00,246.57,246.73,246.48,246.57,11950299978.0
2007-06-25 13:15:00,246.58,246.73,246.58,246.7,9901499944.0
2007-06-25 13:30:00,246.7,246.75,246.48,246.56,11226899956.0
2007-06-25 13:45:00,246.57,246.66,246.54,246.59,9484299977.0
2007-06-25 14:00:00,246.62,246.78,246.61,246.74,11428599985.0
2007-06-25 14:15:00,246.74,246.98,246.73,246.96,13604899966.0
2007-06-25 14:30:00,246.96,247.24,246.94,247.23,20738799953.0
2007-06-25 14:45:00,247.18,247.31,247.18,247.3,14045400003.0
2007-06-25 15:00:00,247.29,247.44,247.25,247.34,15107200022.0
2007-06-25 15:15:00,247.34,247.34,247.16,247.2,5945399984.0
2007-06-25 15:30:00,247.2,247.25,247.05,247.09,17658799995.0
2007-06-25 15:45:00,247.09,247.2,246.92,246.92,15790000015.0
2007-06-25 16:00:00,246.94,247.15,246.91,247.1,18450799990.0
2007-06-25 16:15:00,247.1,247.19,247.06,247.16,13736600012.0
2007-06-25 16:30:00,247.17,247.25,247.09,247.12,15578599988.0
2007-06-25 16:45:00,247.11,247.18,247.02,247.04,20402599991.0
2007-06-25 17:00:00,247.03,247.2,246.99,247.18,18444399964.0
2007-06-25 17:15:00,247.18,247.44,247.14,247.345,22512099981.0
2007-06-25 17:30:00,247.35,247.4,247.22,247.23,17040899987.0
2007-06-25 17:45:00,247.22,247.36,247.18,247.19,7218399989.0
2007-06-25 18:00:00,247.2,247.46,247.2,247.44,6417799998.0
2007-06-25 18:15:00,247.44,247.45,247.31,247.38,6475400003.0
2007-06-25 18:30:00,247.38,247.38,247.34,247.35,1811400003.0
2007-06-25 18:45:00,247.35,247.38,247.28,247.32,2794400003.0
2007-06-25 19:00:00,247.31,247.37,247.28,247.33,3537999999.0
2007-06-25 19:15:00,247.33,247.4,247.31,247.36,4775300009.0
2007-06-25 19:30:00,247.37,247.37,247.28,247.34,3851500004.0
2007-06-25 19:45:00,247.34,247.35,247.25,247.29,6192000020.0
2007-06-25 20:00:00,247.29,247.37,247.11,247.13,8287799979.0
2007-06-25 20:15:00,247.13,247.23,247.07,247.18,3984300003.0
2007-06-25 20:30:00,247.18,247.18,246.93,247.0,9297300003.0
2007-06-25 20:45:00,247.02,247.08,246.93,247.07,14964600015.0
2007-06-25 21:00:00,247.07,247.09,246.92,247.0,8120999990.0
2007-06-25 21:15:00,247.0,247.06,246.98,247.0,4890999993.0
2007-06-25 21:30:00,246.99,247.05,246.94,246.95,7777900011.0
2007-06-25 21:45:00,246.95,246.96,246.82,246.82,4992099991.0
2007-06-25 22:00:00,246.825,246.92,246.81,246.9,4572399996.0
2007-06-25 22:15:00,246.9,246.95,246.875,246.94,1141400000.0
2007-06-25 22:30:00,246.94,246.97,246.91,246.95,2180900000.0
2007-06-25 22:45:00,246.95,247.06,246.95,247.03,2215899999.0
2007-06-25 23:00:00,247.03,247.06,246.989,247.01,1140299998.0
2007-06-25 23:15:00,247.015,247.125,247.0,247.1,1131800001.0
2007-06-25 23:30:00,247.1,247.145,247.046,247.055,1346299995.0
2007-06-25 23:45:00,247.09,247.09,246.977,247.04,1182800003.0
2007-06-26 00:00:00,247.04,247.045,246.97,247.045,1755000000.0
2007-06-26 00:15:00,247.05,247.14,247.035,247.11,1447300000.0
2007-06-26 00:30:00,247.11,247.125,246.96,246.975,2730800002.0
2007-06-26 00:45:00,246.985,247.01,246.86,246.9,2542799996.0
2007-06-26 01:00:00,246.9,247.0,246.86,246.91,2932399995.0
2007-06-26 01:15:00,246.93,246.95,246.83,246.84,3527500001.0
2007-06-26 01:30:00,246.84,246.87,246.772,246.85,3154400009.0
2007-06-26 01:45:00,246.84,246.88,246.81,246.855,4225400012.0
2007-06-26 02:00:00,246.855,247.03,246.84,246.91,4960000002.0
2007-06-26 02:15:00,246.91,246.91,246.804,246.84,5210900007.0
2007-06-26 02:30:00,246.84,246.84,246.5,246.57,6852899995.0
2007-06-26 02:45:00,246.57,246.68,246.44,246.48,5808999996.0
2007-06-26 03:00:00,246.48,246.66,246.43,246.66,8489399990.0
2007-06-26 03:15:00,246.66,246.79,246.54,246.65,6648599997.0
2007-06-26 03:30:00,246.65,246.73,246.64,246.68,2482200000.0
2007-06-26 03:45:00,246.68,246.77,246.64,246.75,1250800000.0
2007-06-26 04:00:00,246.75,246.89,246.7,246.88,2272200002.0
2007-06-26 04:15:00,246.87,246.97,246.81,246.96,4969500001.0
2007-06-26 04:30:00,246.96,246.96,246.8,246.83,3572399997.0
2007-06-26 04:45:00,246.83,246.83,246.743,246.76,4790099995.0
2007-06-26 05:00:00,246.76,246.82,246.71,246.82,3029700005.0
2007-06-26 05:15:00,246.81,246.85,246.75,246.79,3999099997.0
2007-06-26 05:30:00,246.79,246.82,246.75,246.82,5239200008.0
2007-06-26 05:45:00,246.81,246.82,246.73,246.74,4376499987.0
2007-06-26 06:00:00,246.74,246.77,246.68,246.73,6229100011.0
2007-06-26 06:15:00,246.73,246.75,246.68,246.75,3665500014.0
2007-06-26 06:30:00,246.75,246.85,246.73,246.77,4305900014.0
2007-06-26 06:45:00,246.77,246.83,246.715,246.82,4470200007.0
2007-06-26 07:00:00,246.81,246.83,246.61,246.61,7346599988.0
2007-06-26 07:15:00,246.61,246.63,246.49,246.53,6362199996.0
2007-06-26 07:30:00,246.53,246.57,246.43,246.49,7066999993.0
2007-06-26 07:45:00,246.485,246.57,246.47,246.53,5876499998.0
2007-06-26 08:00:00,246.53,246.67,246.52,246.61,8057399989.0
2007-06-26 08:15:00,246.61,246.61,246.17,246.25,11684600008.0
2007-06-26 08:30:00,246.25,246.38,246.15,246.29,15370399986.0
2007-06-26 08:45:00,246.28,246.32,246.18,246.19,9356099990.0
2007-06-26 09:00:00,246.19,246.38,246.15,246.37,18677400001.0
2007-06-26 09:15:00,246.37,246.4,246.0,246.17,20014599981.0
2007-06-26 09:30:00,246.17,246.29,246.05,246.05,18105399978.0
2007-06-26 09:45:00,246.055,246.17,245.96,246.115,14268499977.0
2007-06-26 10:00:00,246.135,246.28,246.075,246.27,8896100009.0
2007-06-26 10:15:00,246.27,246.28,246.15,246.19,8004199994.0
2007-06-26 10:30:00,246.2,246.275,246.165,246.18,10505199992.0
2007-06-26 10:45:00,246.18,246.24,245.85,245.93,17360699998.0
2007-06-26 11:00:00,245.92,245.98,245.645,245.65,18799399962.0
2007-06-26 11:15:00,245.65,245.65,245.22,245.39,19434899970.0
2007-06-26 11:30:00,245.38,245.61,245.37,245.55,10404887489.0
2007-06-26 11:45:00,245.56,245.66,245.51,245.64,12856699951.0
2007-06-26 12:00:00,245.64,245.82,245.64,245.71,11000799978.0
2007-06-26 12:15:00,245.71,245.71,245.51,245.645,10645099995.0
2007-06-26 12:30:00,245.645,245.715,245.6,245.7,10142099953.0
2007-06-26 12:45:00,245.7,245.81,245.67,245.77,8931237477.0
2007-06-26 13:00:00,245.77,245.96,245.74,245.93,10818100009.0
2007-06-26 13:15:00,245.93,246.19,245.93,246.1,15624500016.0
2007-06-26 13:30:00,246.1,246.29,246.055,246.13,14681899987.0
2007-06-26 13:45:00,246.13,246.36,246.13,246.33,11795199992.0
2007-06-26 14:00:00,246.33,246.43,246.27,246.3,13796300012.0
2007-06-26 14:15:00,246.3,246.3,246.18,246.24,8913099991.0
2007-06-26 14:30:00,246.24,246.29,246.01,246.08,21612499963.0
2007-06-26 14:45:00,246.08,246.13,245.92,245.93,18619599998.0
2007-06-26 15:00:00,245.94,246.22,245.9,246.12,13870099983.0
2007-06-26 15:15:00,246.12,246.35,246.12,246.27,12358999990.0
2007-06-26 15:30:00,246.27,246.33,246.17,246.255,17697299974.0
2007-06-26 15:45:00,246.255,246.27,246.11,246.2,15863299993.0
2007-06-26 16:00:00,246.19,246.37,246.03,246.2,20889299980.0
2007-06-26 16:15:00,246.2,246.23,245.95,245.96,17332400017.0
2007-06-26 16:30:00,245.94,246.09,245.93,246.06,17968800004.0
2007-06-26 16:45:00,246.06,246.14,245.98,246.08,18171900028.0
2007-06-26 17:00:00,246.08,246.26,246.04,246.23,16888099981.0
2007-06-26 17:15:00,246.22,246.31,246.19,246.215,12571899985.0
2007-06-26 17:30:00,246.205,246.39,246.18,246.38,14349700026.0
2007-06-26 17:45:00,246.38,246.95,246.36,246.91,16133100005.0
2007-06-26 18:00:00,246.92,246.97,246.75,246.765,14139700000.0
2007-06-26 18:15:00,246.755,246.82,246.68,246.76,9201900015.0
2007-06-26 18:30:00,246.75,246.94,246.72,246.79,5482899997.0
2007-06-26 18:45:00,246.81,246.86,246.77,246.8,4856499997.0
2007-06-26 19:00:00,246.8,246.87,246.77,246.78,6125000005.0
2007-06-26 19:15:00,246.78,246.8,246.71,246.71,7612399997.0
2007-06-26 19:30:00,246.71,246.73,246.56,246.66,7309700062.0
2007-06-26 19:45:00,246.65,246.66,246.53,246.58,9354600012.0
2007-06-26 20:00:00,246.59,246.64,246.49,246.55,7666799989.0
2007-06-26 20:15:00,246.56,246.6,246.46,246.53,8283600017.0
2007-06-26 20:30:00,246.53,246.54,246.35,246.43,6985700000.0
2007-06-26 20:45:00,246.43,246.49,246.36,246.39,9414249998.0
2007-06-26 21:00:00,246.39,246.56,246.33,246.56,12381499998.0
2007-06-26 21:15:00,246.56,246.61,246.41,246.48,4354400003.0
2007-06-26 21:30:00,246.47,246.57,246.45,246.49,4323700000.0
2007-06-26 21:45:00,246.49,246.5,246.42,246.49,5299000000.0
2007-06-26 22:00:00,246.49,246.52,246.35,246.4,3814699994.0
2007-06-26 22:15:00,246.4,246.4,246.18,246.23,3812800005.0
2007-06-26 22:30:00,246.25,246.34,246.24,246.32,1700499997.0
2007-06-26 22:45:00,246.32,246.37,246.258,246.36,2395199993.0
2007-06-26 23:00:00,246.35,246.36,246.27,246.31,1268000005.0
2007-06-26 23:15:00,246.305,246.34,246.22,246.25,1646499996.0
2007-06-26 23:30:00,246.24,246.28,246.12,246.16,2257600000.0
2007-06-26 23:45:00,246.16,246.21,246.1,246.2,1243799999.0
2007-06-27 00:00:00,246.2,246.21,246.08,246.09,1298800001.0
2007-06-27 00:15:00,246.09,246.1,246.02,246.075,2170500000.0
2007-06-27 00:30:00,246.08,246.09,245.98,246.0,2615399995.0
2007-06-27 00:45:00,246.0,246.01,245.86,245.89,3361899998.0
2007-06-27 01:00:00,245.89,245.93,245.62,245.73,4492600007.0
2007-06-27 01:15:00,245.73,245.78,245.51,245.53,5400300000.0
2007-06-27 01:30:00,245.53,245.67,245.49,245.66,3434199995.0
2007-06-27 01:45:00,245.68,245.71,245.58,245.65,3515000000.0
2007-06-27 02:00:00,245.65,245.98,245.65,245.85,5253599999.0
2007-06-27 02:15:00,245.85,245.85,245.55,245.59,5617000003.0
2007-06-27 02:30:00,245.59,245.73,245.58,245.73,3645900001.0
2007-06-27 02:45:00,245.73,245.82,245.67,245.75,5748899997.0
2007-06-27 03:00:00,245.75,245.89,245.68,245.89,5175799997.0
2007-06-27 03:15:00,245.9,245.91,245.75,245.76,3086300003.0
2007-06-27 03:30:00,245.76,245.89,245.76,245.86,3851100024.0
2007-06-27 03:45:00,245.86,245.95,245.8,245.94,3347799993.0
2007-06-27 04:00:00,245.935,246.03,245.872,246.02,3807600000.0
2007-06-27 04:15:00,246.03,246.15,246.02,246.09,3305200002.0
2007-06-27 04:30:00,246.085,246.1,245.975,246.05,3794300002.0
2007-06-27 04:45:00,246.055,246.055,245.875,245.895,3892399998.0
2007-06-27 05:00:00,245.9,245.92,245.827,245.9,2855500000.0
2007-06-27 05:15:00,245.9,245.99,245.88,245.92,2570099996.0
2007-06-27 05:30:00,245.92,245.93,245.71,245.775,3825299995.0
2007-06-27 05:45:00,245.78,245.81,245.59,245.59,3188500001.0
2007-06-27 06:00:00,245.59,245.7,245.54,245.68,4438699998.0
2007-06-27 06:15:00,245.68,245.72,245.6,245.645,7243500010.0
2007-06-27 06:30:00,245.645,245.66,245.38,245.6,10071500008.0
2007-06-27 06:45:00,245.561,245.61,245.39,245.42,6518399995.0
2007-06-27 07:00:00,245.42,245.46,245.34,245.42,6037100022.0
2007-06-27 07:15:00,245.44,245.64,245.44,245.565,6219400018.0
2007-06-27 07:30:00,245.565,245.57,245.22,245.22,5170899991.0
2007-06-27 07:45:00,245.22,245.27,244.97,244.995,13677299979.0
2007-06-27 08:00:00,245.0,245.01,244.66,244.69,16499999998.0
2007-06-27 08:15:00,244.69,244.87,244.275,244.28,19084799973.0
2007-06-27 08:30:00,244.28,244.5,243.99,244.425,19992100014.0
2007-06-27 08:45:00,244.44,244.78,244.33,244.765,18039099993.0
2007-06-27 09:00:00,244.765,244.77,244.41,244.41,15794276009.0
2007-06-27 09:15:00,244.41,244.49,244.09,244.29,23929499942.0
2007-06-27 09:30:00,244.3,244.5,244.27,244.46,15246399980.0
2007-06-27 09:45:00,244.46,244.52,244.4,244.49,18595299927.0
2007-06-27 10:00:00,244.49,244.66,244.48,244.55,14502799983.0
2007-06-27 10:15:00,244.54,244.59,244.43,244.49,16011199968.0
2007-06-27 10:30:00,244.49,244.605,244.45,244.57,12782799988.0
2007-06-27 10:45:00,244.57,244.595,244.32,244.36,10635899980.0
2007-06-27 11:00:00,244.36,244.4,244.21,244.32,13880299990.0
2007-06-27 11:15:00,244.325,244.35,244.08,244.15,14507800009.0
2007-06-27 11:30:00,244.15,244.44,244.1,244.41,16370699974.0
2007-06-27 11:45:00,244.41,244.52,244.33,244.33,15642500003.0
2007-06-27 12:00:00,244.34,244.43,244.22,244.25,16026899990.0
2007-06-27 12:15:00,244.255,244.41,244.25,244.34,13785699983.0
2007-06-27 12:30:00,244.33,244.36,244.08,244.17,18587699984.0
2007-06-27 12:45:00,244.17,244.51,244.1,244.45,17107399990.0
2007-06-27 13:00:00,244.45,244.56,244.34,244.46,12470100024.0
2007-06-27 13:15:00,244.46,244.49,244.33,244.445,15519200006.0
2007-06-27 13:30:00,244.445,244.59,244.425,244.5,11772499967.0
2007-06-27 13:45:00,244.5,244.7,244.475,244.7,10595099994.0
2007-06-27 14:00:00,244.69,244.72,244.47,244.7,16078199977.0
2007-06-27 14:15:00,244.7,244.7,244.43,244.552,17737199998.0
2007-06-27 14:30:00,244.555,244.645,244.32,244.38,8847099996.0
2007-06-27 14:45:00,244.38,244.42,244.06,244.08,21751599967.0
2007-06-27 15:00:00,244.06,244.36,244.04,244.24,20635199994.0
2007-06-27 15:15:00,244.24,244.3,244.19,244.27,14892400005.0
2007-06-27 15:30:00,244.27,244.49,244.19,244.45,21606899984.0
2007-06-27 15:45:00,244.46,244.72,244.45,244.52,20880599991.0
2007-06-27 16:00:00,244.52,244.58,244.36,244.475,18821800031.0
2007-06-27 16:15:00,244.47,244.52,244.38,244.44,16332199958.0
2007-06-27 16:30:00,244.44,244.74,244.43,244.58,14804599991.0
2007-06-27 16:45:00,244.6,244.63,244.46,244.53,14611400003.0
2007-06-27 17:00:00,244.54,244.64,244.45,244.63,16710999990.0
2007-06-27 17:15:00,244.63,244.73,244.54,244.58,19010900042.0
2007-06-27 17:30:00,244.57,244.62,244.495,244.54,10030400006.0
2007-06-27 17:45:00,244.53,244.69,244.5,244.63,10974800008.0
2007-06-27 18:00:00,244.61,244.72,244.58,244.65,9648800001.0
2007-06-27 18:15:00,244.65,244.7,244.6,244.61,7348300005.0
2007-06-27 18:30:00,244.62,244.75,244.6,244.68,6115300004.0
2007-06-27 18:45:00,244.68,244.75,244.604,244.75,7020900012.0
2007-06-27 19:00:00,244.74,244.77,244.41,244.46,9712600014.0
2007-06-27 19:15:00,244.46,244.5,244.36,244.425,13102600013.0
2007-06-27 19:30:00,244.43,244.44,244.36,244.43,5010299998.0
2007-06-27 19:45:00,244.43,244.46,244.35,244.4,7231799993.0
2007-06-27 20:00:00,244.4,244.62,244.39,244.6,7143099988.0
2007-06-27 20:15:00,244.6,244.72,244.57,244.69,8497699998.0
2007-06-27 20:30:00,244.69,244.73,244.61,244.65,8384500009.0
2007-06-27 20:45:00,244.65,244.68,244.51,244.57,11012599990.0
2007-06-27 21:00:00,244.57,244.77,244.56,244.74,4262800001.0
2007-06-27 21:15:00,244.74,245.01,244.73,245.0,7761000008.0
2007-06-27 21:30:00,245.0,245.07,244.94,245.01,6686800002.0
2007-06-27 21:45:00,245.01,245.2,244.99,245.17,3786299986.0
2007-06-27 22:00:00,245.17,245.23,245.09,245.23,5143999997.0
2007-06-27 22:15:00,245.235,245.235,245.15,245.2,3093500002.0
2007-06-27 22:30:00,245.2,245.445,245.18,245.365,4669800001.0
2007-06-27 22:45:00,245.365,245.59,245.355,245.58,3966500001.0
2007-06-27 23:00:00,245.58,245.68,245.45,245.545,5119299994.0
2007-06-27 23:15:00,245.55,245.625,245.49,245.54,3402599993.0
2007-06-27 23:30:00,245.545,245.56,245.44,245.45,2598000002.0
2007-06-27 23:45:00,245.45,245.51,245.44,245.495,637600000.0
2007-06-28 00:00:00,245.49,245.68,245.49,245.66,2348100001.0
2007-06-28 00:15:00,245.655,246.15,245.655,246.145,4022699998.0
2007-06-28 00:30:00,246.145,246.32,246.095,246.18,6250300012.0
2007-06-28 00:45:00,246.18,246.355,246.09,246.24,7323899997.0
2007-06-28 01:00:00,246.24,246.29,246.03,246.03,5126199992.0
2007-06-28 01:15:00,246.03,246.135,246.0,246.1,2551950002.0
2007-06-28 01:30:00,246.12,246.22,246.07,246.17,3179000000.0
2007-06-28 01:45:00,246.17,246.66,246.15,246.52,7658000001.0
2007-06-28 02:00:00,246.52,246.545,246.33,246.46,7552800006.0
2007-06-28 02:15:00,246.46,246.565,246.35,246.38,5379899991.0
2007-06-28 02:30:00,246.38,246.4,246.21,246.26,8154099999.0
2007-06-28 02:45:00,246.26,246.27,245.78,245.93,11588300004.0
2007-06-28 03:00:00,245.92,245.92,245.67,245.75,9971899992.0
2007-06-28 03:15:00,245.76,245.76,245.43,245.47,9655199999.0
2007-06-28 03:30:00,245.47,245.64,245.41,245.59,4401300007.0
2007-06-28 03:45:00,245.61,245.81,245.6,245.73,4610499997.0
2007-06-28 04:00:00,245.73,245.74,245.605,245.73,4660850005.0
2007-06-28 04:15:00,245.72,245.82,245.67,245.67,5778300008.0
2007-06-28 04:30:00,245.68,245.73,245.6,245.64,2593000000.0
2007-06-28 04:45:00,245.65,245.7,245.61,245.665,1740700000.0
2007-06-28 05:00:00,245.69,245.69,245.34,245.425,3788340012.0
2007-06-28 05:15:00,245.43,245.65,245.42,245.65,3176300005.0
2007-06-28 05:30:00,245.65,245.7,245.552,245.61,3788700007.0
2007-06-28 05:45:00,245.61,245.7,245.6,245.69,2096500006.0
2007-06-28 06:00:00,245.67,245.77,245.65,245.76,2886199996.0
2007-06-28 06:15:00,245.76,245.77,245.66,245.72,4096799994.0
2007-06-28 06:30:00,245.72,245.75,245.65,245.66,3802499990.0
2007-06-28 06:45:00,245.66,245.76,245.64,245.73,3791300003.0
2007-06-28 07:00:00,245.735,245.92,245.735,245.83,6185000026.0
2007-06-28 07:15:00,245.84,245.88,245.79,245.83,3873900008.0
2007-06-28 07:30:00,245.84,245.91,245.795,245.89,3281300009.0
2007-06-28 07:45:00,245.89,246.39,245.87,246.33,8003100000.0
2007-06-28 08:00:00,246.33,246.64,246.31,246.53,21378600007.0
2007-06-28 08:15:00,246.53,246.76,246.43,246.47,22490400006.0
2007-06-28 08:30:00,246.47,246.56,246.36,246.425,14067100014.0
2007-06-28 08:45:00,246.425,246.49,246.29,246.31,13157099990.0
2007-06-28 09:00:00,246.315,246.41,246.03,246.12,15879600027.0
2007-06-28 09:15:00,246.12,246.29,246.09,246.25,18713800014.0
2007-06-28 09:30:00,246.27,246.55,246.22,246.3,16926855261.0
2007-06-28 09:45:00,246.3,246.49,246.25,246.38,13382100021.0
2007-06-28 10:00:00,246.38,246.55,246.35,246.49,13498850016.0
2007-06-28 10:15:00,246.49,246.61,246.47,246.56,10716650007.0
2007-06-28 10:30:00,246.555,246.58,246.34,246.37,10211800002.0
2007-06-28 10:45:00,246.36,246.41,246.21,246.41,18527299998.0
2007-06-28 11:00:00,246.41,246.47,246.215,246.24,16128300017.0
2007-06-28 11:15:00,246.23,246.465,246.21,246.46,11656037494.0
2007-06-28 11:30:00,246.46,246.54,246.42,246.47,15149800012.0
2007-06-28 11:45:00,246.47,246.49,246.3,246.31,11278900005.0
2007-06-28 12:00:00,246.32,246.4,246.23,246.4,14111400002.0
2007-06-28 12:15:00,246.4,246.43,246.3,246.37,11429700017.0
2007-06-28 12:30:00,246.37,246.38,246.21,246.27,12648099990.0
2007-06-28 12:45:00,246.26,246.34,246.18,246.25,9890700013.0
2007-06-28 13:00:00,246.26,246.36,246.13,246.14,14902799978.0
2007-06-28 13:15:00,246.14,246.14,245.94,245.97,14054100003.0
2007-06-28 13:30:00,245.97,246.14,245.87,246.06,16071800008.0
2007-06-28 13:45:00,246.05,246.18,245.96,246.15,13694199999.0
2007-06-28 14:00:00,246.15,246.4,246.1,246.4,11578400014.0
2007-06-28 14:15:00,246.395,246.395,246.11,246.22,19527680011.0
2007-06-28 14:30:00,246.22,246.43,246.16,246.38,23273100008.0
2007-06-28 14:45:00,246.38,246.44,246.26,246.35,15101500011.0
2007-06-28 15:00:00,246.35,246.44,246.32,246.4,8218300006.0
2007-06-28 15:15:00,246.4,246.47,246.39,246.43,7124099979.0
2007-06-28 15:30:00,246.43,246.43,246.28,246.31,14861640000.0
2007-06-28 15:45:00,246.31,246.31,246.19,246.205,15681969970.0
2007-06-28 16:00:00,246.205,246.38,246.2,246.375,14465400009.0
2007-06-28 16:15:00,246.36,246.44,246.32,246.35,13949799990.0
2007-06-28 16:30:00,246.355,246.355,246.22,246.27,11563600009.0
2007-06-28 16:45:00,246.27,246.35,246.23,246.23,14670340004.0
2007-06-28 17:00:00,246.24,246.31,246.15,246.17,12836900010.0
2007-06-28 17:15:00,246.17,246.19,246.08,246.14,10975800001.0
2007-06-28 17:30:00,246.14,246.22,246.05,246.06,8030600009.0
2007-06-28 17:45:00,246.06,246.31,246.05,246.27,12050199993.0
2007-06-28 18:00:00,246.27,246.27,246.21,246.22,4393500002.0
2007-06-28 18:15:00,246.22,246.32,246.185,246.32,6304499991.0
2007-06-28 18:30:00,246.32,246.43,246.23,246.25,9631799996.0
2007-06-28 18:45:00,246.25,246.28,246.16,246.21,8913200011.0
2007-06-28 19:00:00,246.22,246.26,246.16,246.19,6757200009.0
2007-06-28 19:15:00,246.2,246.3,246.19,246.28,8293600001.0
2007-06-28 19:30:00,246.28,246.41,246.27,246.39,7603999991.0
2007-06-28 19:45:00,246.39,246.54,246.38,246.47,9683999989.0
2007-06-28 20:00:00,246.47,246.57,246.37,246.45,8994300012.0
2007-06-28 20:15:00,246.45,246.74,246.38,246.45,16748300020.0
2007-06-28 20:30:00,246.45,246.52,246.17,246.48,15396900013.0
2007-06-28 20:45:00,246.48,246.64,246.385,246.49,10542399993.0
2007-06-28 21:00:00,246.49,246.58,246.33,246.49,7672399993.0
2007-06-28 21:15:00,246.495,246.59,246.46,246.56,10246500013.0
2007-06-28 21:30:00,246.55,246.75,246.525,246.59,9496399987.0
2007-06-28 21:45:00,246.6,246.67,246.53,246.61,6619200007.0
2007-06-28 22:00:00,246.61,246.66,246.49,246.52,5767299994.0
2007-06-28 22:15:00,246.52,246.57,246.44,246.56,2320800003.0
2007-06-28 22:30:00,246.56,246.63,246.54,246.61,4551700008.0
2007-06-28 22:45:00,246.61,246.71,246.545,246.67,5432699997.0
2007-06-28 23:00:00,246.67,246.71,246.6,246.67,1753300001.0
2007-06-28 23:15:00,246.67,246.67,246.58,246.58,568999999.0
2007-06-28 23:30:00,246.575,246.67,246.55,246.63,1325899996.0
2007-06-28 23:45:00,246.63,246.69,246.62,246.68,817900000.0
2007-06-29 00:00:00,246.68,246.74,246.64,246.68,634300000.0
2007-06-29 00:15:00,246.675,246.705,246.61,246.64,712399999.0
2007-06-29 00:30:00,246.65,246.72,246.58,246.58,1442499999.0
2007-06-29 00:45:00,246.6,246.69,246.56,246.56,1591599999.0
2007-06-29 01:00:00,246.56,246.64,246.548,246.61,1520099999.0
2007-06-29 01:15:00,246.61,246.625,246.5,246.535,3068399993.0
2007-06-29 01:30:00,246.545,246.835,246.488,246.775,4415099996.0
2007-06-29 01:45:00,246.795,246.84,246.64,246.665,4340099993.0
2007-06-29 02:00:00,246.665,246.77,246.65,246.665,2384300001.0
2007-06-29 02:15:00,246.69,246.73,246.65,246.705,2272100006.0
2007-06-29 02:30:00,246.705,246.72,246.65,246.7,2186299999.0
2007-06-29 02:45:00,246.71,246.81,246.46,246.74,5787499994.0
2007-06-29 03:00:00,246.74,246.795,246.7,246.74,5096599989.0
2007-06-29 03:15:00,246.75,246.84,246.71,246.745,4157299998.0
2007-06-29 03:30:00,246.74,246.76,246.61,246.645,6093099982.0
2007-06-29 03:45:00,246.65,246.68,246.6,246.64,5268299996.0
2007-06-29 04:00:00,246.635,246.74,246.635,246.72,4301800000.0
2007-06-29 04:15:00,246.72,246.75,246.67,246.72,4774399998.0
2007-06-29 04:30:00,246.72,246.73,246.67,246.69,2548300003.0
2007-06-29 04:45:00,246.69,246.87,246.67,246.87,5888700000.0
2007-06-29 05:00:00,246.87,246.87,246.745,246.77,3266112496.0
2007-06-29 05:15:00,246.77,246.91,246.745,246.91,2776162501.0
2007-06-29 05:30:00,246.91,246.91,246.81,246.83,866487501.0
2007-06-29 05:45:00,246.83,247.0,246.733,247.0,2990537503.0
2007-06-29 06:00:00,247.0,247.23,246.99,247.165,6011374997.0
2007-06-29 06:15:00,247.18,247.28,247.01,247.08,5938800003.0
2007-06-29 06:30:00,247.1,247.17,247.02,247.1,8413299998.0
2007-06-29 06:45:00,247.1,247.15,247.04,247.04,5018599992.0
2007-06-29 07:00:00,247.05,247.1,246.97,246.98,3508899994.0
2007-06-29 07:15:00,246.98,247.05,246.92,247.01,4387500008.0
2007-06-29 07:30:00,247.03,247.27,247.0,247.21,10739900022.0
2007-06-29 07:45:00,247.225,247.35,247.13,247.16,10701800000.0
2007-06-29 08:00:00,247.16,247.29,247.09,247.22,11546799976.0
2007-06-29 08:15:00,247.22,247.24,246.99,246.99,11102599998.0
2007-06-29 08:30:00,246.99,247.18,246.99,247.08,10282349987.0
2007-06-29 08:45:00,247.08,247.24,247.05,247.2,11416800001.0
2007-06-29 09:00:00,247.19,247.24,246.87,246.9,19102100017.0
2007-06-29 09:15:00,246.89,247.23,246.89,247.17,14693900013.0
2007-06-29 09:30:00,247.18,247.3,247.14,247.22,13429000002.0
2007-06-29 09:45:00,247.23,247.25,247.15,247.16,13008999986.0
2007-06-29 10:00:00,247.15,247.22,247.07,247.08,15819899997.0
2007-06-29 10:15:00,247.08,247.15,247.01,247.04,7283800004.0
2007-06-29 10:30:00,247.04,247.29,247.04,247.15,13631699999.0
2007-06-29 10:45:00,247.16,247.28,247.1,247.23,13038199997.0
2007-06-29 11:00:00,247.23,247.24,247.06,247.1,10464800003.0
2007-06-29 11:15:00,247.1,247.27,247.08,247.105,11114699998.0
2007-06-29 11:30:00,247.105,247.18,247.09,247.14,10032500022.0
2007-06-29 11:45:00,247.13,247.26,247.13,247.25,14769232547.0
2007-06-29 12:00:00,247.26,247.29,247.07,247.25,22276013392.0
2007-06-29 12:15:00,247.25,247.28,247.13,247.13,17924500005.0
2007-06-29 12:30:00,247.13,247.32,247.06,247.29,14842300018.0
2007-06-29 12:45:00,247.29,247.43,247.27,247.37,10782100001.0
2007-06-29 13:00:00,247.37,247.46,247.3,247.38,11712900015.0
2007-06-29 13:15:00,247.39,247.485,247.27,247.3,10147599989.0
2007-06-29 13:30:00,247.31,247.36,247.25,247.3,12269799987.0
2007-06-29 13:45:00,247.3,247.35,247.2,247.21,14058399982.0
2007-06-29 14:00:00,247.21,247.305,247.13,247.195,14173924988.0
2007-06-29 14:15:00,247.21,247.31,247.14,247.16,16398899984.0
2007-06-29 14:30:00,247.14,247.3,247.09,247.23,18924799999.0
2007-06-29 14:45:00,247.23,247.47,247.22,247.43,20977199947.0
2007-06-29 15:00:00,247.43,247.51,247.33,247.42,18874400004.0
2007-06-29 15:15:00,247.42,247.45,247.34,247.405,17796799961.0
2007-06-29 15:30:00,247.4,247.58,247.37,247.43,16421750014.0
2007-06-29 15:45:00,247.47,247.57,247.3,247.4,17990200011.0
2007-06-29 16:00:00,247.4,247.48,247.34,247.4,21292999970.0
2007-06-29 16:15:00,247.4,247.59,247.365,247.49,18597600025.0
2007-06-29 16:30:00,247.49,247.59,247.4,247.49,16399899957.0
2007-06-29 16:45:00,247.49,247.68,247.485,247.67,20551387514.0
2007-06-29 17:00:00,247.8,247.81,247.58,247.62,19396899987.0
2007-06-29 17:15:00,247.63,247.67,247.57,247.66,15537599970.0
2007-06-29 17:30:00,247.66,247.8,247.59,247.695,15150400017.0
2007-06-29 17:45:00,247.7,247.74,247.5,247.54,17436899978.0
2007-06-29 18:00:00,247.54,247.64,247.47,247.49,14010500003.0
2007-06-29 18:15:00,247.49,247.53,247.33,247.45,12633399970.0
2007-06-29 18:30:00,247.45,247.48,247.28,247.41,13224000004.0
2007-06-29 18:45:00,247.4,247.46,247.32,247.37,10201399997.0
2007-06-29 19:00:00,247.38,247.38,247.18,247.22,12128300010.0
2007-06-29 19:15:00,247.215,247.28,247.14,247.19,9040399984.0
2007-06-29 19:30:00,247.18,247.24,247.09,247.21,13073699976.0
2007-06-29 19:45:00,247.21,247.3,247.13,247.16,10269500024.0
2007-06-29 20:00:00,247.18,247.18,246.98,246.98,10455899994.0
2007-06-29 20:15:00,246.98,247.13,246.97,247.1,6550200002.0
2007-06-29 20:30:00,247.11,247.19,247.02,247.15,4722900010.0
2007-06-29 20:45:00,247.15,247.26,247.05,247.23,4635700018.0
2007-06-29 21:00:00,247.23,247.28,246.885,246.93,7466799975.0
2007-06-29 21:15:00,246.92,247.08,246.87,246.93,9549299995.0
2007-06-29 21:30:00,246.92,247.14,246.86,247.04,5161599995.0
2007-06-29 21:45:00,247.04,247.27,247.02,247.22,5229899984.0
2007-06-29 22:00:00,247.22,247.39,247.22,247.31,4714100000.0
2007-06-29 22:15:00,247.31,247.4,247.27,247.37,1934599998.0
2007-06-29 22:30:00,247.355,247.41,247.27,247.37,2926700000.0
2007-06-29 22:45:00,247.375,247.44,247.325,247.39,2792500001.0
2007-07-01 23:00:00,247.38,247.38,247.11,247.15,2235600004.0
2007-07-01 23:15:00,247.122,247.15,246.82,246.96,1859600000.0
2007-07-01 23:30:00,246.96,247.14,246.88,247.073,1784300001.0
2007-07-01 23:45:00,247.09,247.11,247.02,247.08,927499999.0
2007-07-02 00:00:00,247.08,247.17,247.07,247.1,690500000.0
2007-07-02 00:15:00,247.1,247.19,247.1,247.15,979300001.0
2007-07-02 00:30:00,247.16,247.19,247.1,247.19,1378400001.0
2007-07-02 00:45:00,247.19,247.28,247.18,247.22,1274400000.0
2007-07-02 01:00:00,247.25,247.29,247.14,247.16,1857995620.0
2007-07-02 01:15:00,247.16,247.2,247.03,247.05,2008800000.0
2007-07-02 01:30:00,247.06,247.23,247.01,247.215,2000700000.0
2007-07-02 01:45:00,247.21,247.495,247.05,247.38,4473700001.0
2007-07-02 02:00:00,247.38,247.54,247.32,247.4,5273599998.0
2007-07-02 02:15:00,247.41,247.485,247.37,247.46,885100000.0
2007-07-02 02:30:00,247.46,247.55,247.34,247.535,3463299984.0
2007-07-02 02:45:00,247.53,247.61,247.47,247.55,3702700003.0
2007-07-02 03:00:00,247.55,247.56,247.415,247.415,2323700000.0
2007-07-02 03:15:00,247.415,247.46,247.371,247.405,2091700000.0
2007-07-02 03:30:00,247.42,247.43,247.361,247.43,1158600000.0
2007-07-02 03:45:00,247.45,247.465,247.375,247.46,1508000001.0
2007-07-02 04:00:00,247.46,247.53,247.42,247.45,1697699999.0
2007-07-02 04:15:00,247.45,247.47,247.34,247.43,4406099994.0
2007-07-02 04:30:00,247.43,247.47,247.38,247.44,3315399998.0
2007-07-02 04:45:00,247.44,247.45,247.23,247.27,3281400002.0
2007-07-02 05:00:00,247.27,247.32,247.19,247.31,2956500000.0
2007-07-02 05:15:00,247.31,247.36,247.242,247.32,1307500000.0
2007-07-02 05:30:00,247.31,247.32,247.243,247.26,722500000.0
2007-07-02 05:45:00,247.241,247.27,247.05,247.05,1910000000.0
2007-07-02 06:00:00,247.05,247.3,247.05,247.22,4332799995.0
2007-07-02 06:15:00,247.22,247.22,247.03,247.11,3987900005.0
2007-07-02 06:30:00,247.11,247.14,247.021,247.055,1437099998.0
2007-07-02 06:45:00,247.08,247.11,247.03,247.1,2058399998.0
2007-07-02 07:00:00,247.1,247.1,247.01,247.09,3165600003.0
2007-07-02 07:15:00,247.09,247.11,247.0,247.06,2953100006.0
2007-07-02 07:30:00,247.065,247.26,247.025,247.19,3642600006.0
2007-07-02 07:45:00,247.19,247.42,247.142,247.28,5590200002.0
2007-07-02 08:00:00,247.28,247.45,247.1,247.16,7921499984.0
2007-07-02 08:15:00,247.165,247.27,246.95,246.97,7664800006.0
2007-07-02 08:30:00,246.97,247.08,246.71,246.74,12684700032.0
2007-07-02 08:45:00,246.73,246.75,246.38,246.6,16082299993.0
2007-07-02 09:00:00,246.62,246.69,246.54,246.565,12392499994.0
2007-07-02 09:15:00,246.565,246.91,246.56,246.88,16929899987.0
2007-07-02 09:30:00,246.87,246.92,246.71,246.74,13546200008.0
2007-07-02 09:45:00,246.74,246.78,246.63,246.73,14882400021.0
2007-07-02 10:00:00,246.74,246.74,246.21,246.275,20351300013.0
2007-07-02 10:15:00,246.275,246.57,246.26,246.42,17987300001.0
2007-07-02 10:30:00,246.42,246.71,246.35,246.61,14256800000.0
2007-07-02 10:45:00,246.61,246.63,246.37,246.53,13051899993.0
2007-07-02 11:00:00,246.53,246.55,246.38,246.46,15445399962.0
2007-07-02 11:15:00,246.46,246.55,246.45,246.53,6954400001.0
2007-07-02 11:30:00,246.53,246.6,246.45,246.51,8471299997.0
2007-07-02 11:45:00,246.51,246.6,246.345,246.365,13115499999.0
2007-07-02 12:00:00,246.365,246.54,246.35,246.47,8474599986.0
2007-07-02 12:15:00,246.47,246.66,246.45,246.5,8974099992.0
2007-07-02 12:30:00,246.5,246.6,246.41,246.42,11289800003.0
2007-07-02 12:45:00,246.42,246.55,246.35,246.535,12115900008.0
2007-07-02 13:00:00,246.535,246.6,246.43,246.55,14117099997.0
2007-07-02 13:15:00,246.56,246.655,246.51,246.56,11106399999.0
2007-07-02 13:30:00,246.555,246.64,246.515,246.56,10855600007.0
2007-07-02 13:45:00,246.56,246.8,246.55,246.65,13385699998.0
2007-07-02 14:00:00,246.65,246.67,246.51,246.63,16010500001.0
2007-07-02 14:15:00,246.64,246.71,246.56,246.59,12935399998.0
2007-07-02 14:30:00,246.59,246.61,246.5,246.52,13357399999.0
2007-07-02 14:45:00,246.52,246.52,246.31,246.355,15908699988.0
2007-07-02 15:00:00,246.35,246.46,246.29,246.29,16601699992.0
2007-07-02 15:15:00,246.29,246.33,246.03,246.09,17040800011.0
2007-07-02 15:30:00,246.09,246.27,246.07,246.26,13613599978.0
2007-07-02 15:45:00,246.26,246.32,246.16,246.32,12542200007.0
2007-07-02 16:00:00,246.29,246.49,246.28,246.47,20429700031.0
2007-07-02 16:15:00,246.47,246.49,246.15,246.18,20445300012.0
2007-07-02 16:30:00,246.18,246.3,246.11,246.14,19597350013.0
2007-07-02 16:45:00,246.13,246.38,246.08,246.26,24638499996.0
2007-07-02 17:00:00,246.27,246.47,246.18,246.28,18381199987.0
2007-07-02 17:15:00,246.28,246.53,246.25,246.51,16553999942.0
2007-07-02 17:30:00,246.51,246.63,246.45,246.48,15912999955.0
2007-07-02 17:45:00,246.48,246.61,246.48,246.6,15440099949.0
2007-07-02 18:00:00,246.6,246.62,246.38,246.38,10741199997.0
2007-07-02 18:15:00,246.38,246.61,246.38,246.53,10779100002.0
2007-07-02 18:30:00,246.55,246.56,246.19,246.26,15275800006.0
2007-07-02 18:45:00,246.26,246.41,246.19,246.38,9114999958.0
2007-07-02 19:00:00,246.38,246.44,246.3,246.34,8099000002.0
2007-07-02 19:15:00,246.34,246.39,246.27,246.305,8217599984.0
2007-07-02 19:30:00,246.31,246.42,246.27,246.295,7310699992.0
2007-07-02 19:45:00,246.31,246.55,246.3,246.47,7357699969.0
2007-07-02 20:00:00,246.46,246.65,246.45,246.58,10415499960.0
2007-07-02 20:15:00,246.58,246.64,246.56,246.56,5659999995.0
2007-07-02 20:30:00,246.56,246.68,246.55,246.62,7889099991.0
2007-07-02 20:45:00,246.62,246.71,246.62,246.65,5282300009.0
2007-07-02 21:00:00,246.65,246.8,246.61,246.76,7628599991.0
2007-07-02 21:15:00,246.76,246.76,246.66,246.72,4009900000.0
2007-07-02 21:30:00,246.72,246.76,246.66,246.68,2833799997.0
2007-07-02 21:45:00,246.68,246.71,246.66,246.68,1557599993.0
2007-07-02 22:00:00,246.69,247.07,246.67,246.99,8112199971.0
2007-07-02 22:15:00,246.99,247.01,246.8,246.96,6022999991.0
2007-07-02 22:30:00,246.96,247.0,246.85,246.87,3321100005.0
2007-07-02 22:45:00,246.89,247.0,246.89,246.9,3502600001.0
2007-07-02 23:00:00,246.9,246.94,246.77,246.91,2772199994.0
2007-07-02 23:15:00,246.883,246.94,246.843,246.87,1747799999.0
2007-07-02 23:30:00,246.88,246.91,246.835,246.875,1402199995.0
2007-07-02 23:45:00,246.88,247.025,246.855,246.91,2060199995.0
2007-07-03 00:00:00,246.91,247.01,246.9,246.92,871600001.0
2007-07-03 00:15:00,246.92,246.96,246.9,246.905,446775000.0
2007-07-03 00:30:00,246.91,246.93,246.82,246.88,848700000.0
2007-07-03 00:45:00,246.9,246.91,246.63,246.63,2377774995.0
2007-07-03 01:00:00,246.63,246.71,246.51,246.54,4575000012.0
2007-07-03 01:15:00,246.54,246.74,246.52,246.7,3646400003.0
2007-07-03 01:30:00,246.71,246.72,246.57,246.66,3473500006.0
2007-07-03 01:45:00,246.66,246.74,246.56,246.6,2464399996.0
2007-07-03 02:00:00,246.6,246.745,246.55,246.745,2963199996.0
2007-07-03 02:15:00,246.745,246.93,246.73,246.815,4937637496.0
2007-07-03 02:30:00,246.815,246.93,246.765,246.86,3577699997.0
2007-07-03 02:45:00,246.86,247.05,246.83,246.97,3066524992.0
2007-07-03 03:00:00,246.98,246.98,246.72,246.78,6214249988.0
2007-07-03 03:15:00,246.78,246.855,246.7,246.83,3410149991.0
2007-07-03 03:30:00,246.825,246.84,246.727,246.79,4577299993.0
2007-07-03 03:45:00,246.8,246.805,246.57,246.61,5295699997.0
2007-07-03 04:00:00,246.6,246.65,246.42,246.45,5474399994.0
2007-07-03 04:15:00,246.45,246.57,246.4,246.55,3683499986.0
2007-07-03 04:30:00,246.55,246.65,246.55,246.6,2878399995.0
2007-07-03 04:45:00,246.61,246.72,246.56,246.67,4043000006.0
2007-07-03 05:00:00,246.67,246.8,246.67,246.78,2788700001.0
2007-07-03 05:15:00,246.775,246.82,246.73,246.74,3140299986.0
2007-07-03 05:30:00,246.74,246.8,246.71,246.77,3979699998.0
2007-07-03 05:45:00,246.78,246.82,246.718,246.765,1638700000.0
2007-07-03 06:00:00,246.8,246.81,246.718,246.78,2044699999.0
2007-07-03 06:15:00,246.79,246.83,246.749,246.81,2755500000.0
2007-07-03 06:30:00,246.82,246.82,246.71,246.79,2230000002.0
2007-07-03 06:45:00,246.79,246.95,246.77,246.84,4311400001.0
2007-07-03 07:00:00,246.84,246.88,246.76,246.8,3591399990.0
2007-07-03 07:15:00,246.8,246.91,246.78,246.9,4314799991.0
2007-07-03 07:30:00,246.9,247.06,246.88,246.91,7718300005.0
2007-07-03 07:45:00,246.91,247.235,246.85,247.11,11682400014.0
2007-07-03 08:00:00,247.12,247.49,247.06,247.43,16491500028.0
2007-07-03 08:15:00,247.42,247.615,247.38,247.58,11286300009.0
2007-07-03 08:30:00,247.58,247.595,247.34,247.38,9541300000.0
2007-07-03 08:45:00,247.38,247.4,247.21,247.26,7257050006.0
2007-07-03 09:00:00,247.26,247.26,246.97,247.155,11952799996.0
2007-07-03 09:15:00,247.155,247.28,246.97,247.06,14765799985.0
2007-07-03 09:30:00,247.065,247.08,246.725,246.83,12303500000.0
2007-07-03 09:45:00,246.83,246.85,246.61,246.78,12412899987.0
2007-07-03 10:00:00,246.78,246.82,246.68,246.81,11749137507.0
2007-07-03 10:15:00,246.8,247.07,246.77,247.01,10613400003.0
2007-07-03 10:30:00,247.0,247.11,246.905,246.975,7951100002.0
2007-07-03 10:45:00,246.975,247.04,246.94,246.99,7294199996.0
2007-07-03 11:00:00,246.99,247.01,246.805,246.81,11236500000.0
2007-07-03 11:15:00,246.81,246.905,246.76,246.84,8900699999.0
2007-07-03 11:30:00,246.85,246.9,246.75,246.75,8199499998.0
2007-07-03 11:45:00,246.75,246.83,246.73,246.8,8750500005.0
2007-07-03 12:00:00,246.8,246.86,246.74,246.805,9472599995.0
2007-07-03 12:15:00,246.805,246.84,246.74,246.805,9159699990.0
2007-07-03 12:30:00,246.8,246.8,246.545,246.615,13502099993.0
2007-07-03 12:45:00,246.615,246.76,246.59,246.76,8989000005.0
2007-07-03 13:00:00,246.76,246.86,246.66,246.83,11039300003.0
2007-07-03 13:15:00,246.83,246.87,246.73,246.83,7691400003.0
2007-07-03 13:30:00,246.83,246.86,246.78,246.81,5023799997.0
2007-07-03 13:45:00,246.81,246.86,246.745,246.83,5761999991.0
2007-07-03 14:00:00,246.83,246.83,246.74,246.82,4029299994.0
2007-07-03 14:15:00,246.82,247.0,246.72,246.85,12522899993.0
2007-07-03 14:30:00,246.85,246.85,246.69,246.77,13002299999.0
2007-07-03 14:45:00,246.77,246.81,246.67,246.67,13271499998.0
2007-07-03 15:00:00,246.67,246.835,246.67,246.75,10332799988.0
2007-07-03 15:15:00,246.75,246.76,246.625,246.64,8862499994.0
2007-07-03 15:30:00,246.645,246.65,246.47,246.545,16295900017.0
2007-07-03 15:45:00,246.545,246.55,246.25,246.29,18238813696.0
2007-07-03 16:00:00,246.28,246.65,246.26,246.6,19462600008.0
2007-07-03 16:15:00,246.6,246.74,246.5,246.57,14072599981.0
2007-07-03 16:30:00,246.565,246.64,246.54,246.62,11646200032.0
2007-07-03 16:45:00,246.61,246.8,246.6,246.64,13941499999.0
2007-07-03 17:00:00,246.65,246.905,246.64,246.865,9770999994.0
2007-07-03 17:15:00,246.87,246.9,246.81,246.88,8104799982.0
2007-07-03 17:30:00,246.87,246.9,246.75,246.8,7665699989.0
2007-07-03 17:45:00,246.8,246.84,246.755,246.83,6116599999.0
2007-07-03 18:00:00,246.84,246.89,246.79,246.89,9397199978.0
2007-07-03 18:15:00,246.88,247.01,246.87,246.9,11222399992.0
2007-07-03 18:30:00,246.9,246.9,246.67,246.8,10914900007.0
2007-07-03 18:45:00,246.8,246.83,246.75,246.82,8333699984.0
2007-07-03 19:00:00,246.82,246.83,246.725,246.77,7781099989.0
2007-07-03 19:15:00,246.77,246.84,246.71,246.84,3370400001.0
2007-07-03 19:30:00,246.84,246.86,246.77,246.79,4049599997.0
2007-07-03 19:45:00,246.81,246.81,246.735,246.77,2461200007.0
2007-07-03 20:00:00,246.77,246.86,246.74,246.83,2493099998.0
2007-07-03 20:15:00,246.83,247.045,246.77,247.01,3764100002.0
2007-07-03 20:30:00,247.01,247.08,246.915,246.93,2095799998.0
2007-07-03 20:45:00,246.93,246.935,246.815,246.84,1768399999.0
2007-07-03 21:00:00,246.84,246.915,246.835,246.91,1634899997.0
2007-07-03 21:15:00,246.91,246.95,246.88,246.94,1971899999.0
2007-07-03 21:30:00,246.95,246.97,246.823,246.852,1758799997.0
2007-07-03 21:45:00,246.885,246.9,246.79,246.805,1844600000.0
2007-07-03 22:00:00,246.805,246.835,246.743,246.82,1239200003.0
2007-07-03 22:15:00,246.81,246.9,246.772,246.89,1591400001.0
2007-07-03 22:30:00,246.895,246.935,246.804,246.91,1398200000.0
2007-07-03 22:45:00,246.9,246.97,246.76,246.86,2080299997.0
2007-07-03 23:00:00,246.84,246.94,246.79,246.915,1550799994.0
2007-07-03 23:15:00,246.915,246.915,246.72,246.87,2664299997.0
2007-07-03 23:30:00,246.88,246.88,246.771,246.835,2116499986.0
2007-07-03 23:45:00,246.85,246.95,246.83,246.945,1064800000.0
2007-07-04 00:00:00,246.97,247.09,246.94,246.955,1278599999.0
2007-07-04 00:15:00,246.955,247.03,246.945,247.02,695600001.0
2007-07-04 00:30:00,247.02,247.07,246.956,247.01,1133000000.0
2007-07-04 00:45:00,247.0,247.055,246.93,247.01,1605299997.0
2007-07-04 01:00:00,247.005,247.035,246.88,246.9,2877000004.0
2007-07-04 01:15:00,246.905,246.96,246.851,246.93,1845099995.0
2007-07-04 01:30:00,246.93,247.03,246.87,246.97,2439700002.0
2007-07-04 01:45:00,246.97,246.99,246.83,246.85,3033900001.0
2007-07-04 02:00:00,246.85,246.88,246.719,246.86,3802599999.0
2007-07-04 02:15:00,246.86,246.995,246.835,246.96,3631900001.0
2007-07-04 02:30:00,246.96,246.96,246.875,246.905,2439999999.0
2007-07-04 02:45:00,246.905,246.95,246.82,246.86,4761499998.0
2007-07-04 03:00:00,246.87,246.96,246.826,246.93,2893799994.0
2007-07-04 03:15:00,246.94,246.97,246.81,246.81,3651199996.0
2007-07-04 03:30:00,246.81,246.88,246.79,246.83,4643299989.0
2007-07-04 03:45:00,246.83,246.86,246.72,246.76,4284000004.0
2007-07-04 04:00:00,246.76,246.84,246.75,246.84,3689437496.0
2007-07-04 04:15:00,246.84,246.89,246.81,246.865,2648925001.0
2007-07-04 04:30:00,246.865,246.875,246.59,246.69,5116099997.0
2007-07-04 04:45:00,246.69,246.79,246.57,246.67,5488400013.0
2007-07-04 05:00:00,246.67,246.78,246.575,246.75,3974699992.0
2007-07-04 05:15:00,246.75,246.83,246.72,246.83,4625799997.0
2007-07-04 05:30:00,246.83,246.92,246.81,246.85,3372600006.0
2007-07-04 05:45:00,246.85,246.88,246.73,246.8,4313199995.0
2007-07-04 06:00:00,246.81,246.87,246.77,246.85,2194900001.0
2007-07-04 06:15:00,246.85,247.015,246.838,246.93,2881900001.0
2007-07-04 06:30:00,246.93,246.98,246.87,246.895,6189200003.0
2007-07-04 06:45:00,246.9,247.02,246.9,247.01,3227199997.0
2007-07-04 07:00:00,247.02,247.08,246.98,246.995,7080812507.0
2007-07-04 07:15:00,247.0,247.03,246.94,247.0,4788700001.0
2007-07-04 07:30:00,247.0,247.03,246.887,246.888,2824399993.0
2007-07-04 07:45:00,246.93,247.11,246.91,247.09,6145499980.0
2007-07-04 08:00:00,247.09,247.3,246.98,247.1,13987700011.0
2007-07-04 08:15:00,247.1,247.17,247.005,247.105,8589599989.0
2007-07-04 08:30:00,247.105,247.12,246.89,246.92,15353634985.0
2007-07-04 08:45:00,246.92,247.06,246.91,247.06,10745100004.0
2007-07-04 09:00:00,247.06,247.16,247.02,247.09,9698200009.0
2007-07-04 09:15:00,247.1,247.17,247.0,247.025,7313499998.0
2007-07-04 09:30:00,247.025,247.06,246.97,247.02,6545900014.0
2007-07-04 09:45:00,247.02,247.04,246.94,246.94,8456900000.0
2007-07-04 10:00:00,246.95,247.03,246.94,246.965,9238800016.0
2007-07-04 10:15:00,246.965,247.14,246.94,247.04,11236400016.0
2007-07-04 10:30:00,247.09,247.2,247.05,247.18,10723424995.0
2007-07-04 10:45:00,247.18,247.2,247.04,247.08,7285000003.0
2007-07-04 11:00:00,247.08,247.1,246.95,247.1,11488399987.0
2007-07-04 11:15:00,247.1,247.195,247.08,247.12,9439700027.0
2007-07-04 11:30:00,247.12,247.23,247.12,247.12,6027500013.0
2007-07-04 11:45:00,247.12,247.23,247.115,247.18,6426600001.0
2007-07-04 12:00:00,247.18,247.23,247.15,247.18,3515400007.0
2007-07-04 12:15:00,247.18,247.18,247.07,247.09,5088499998.0
2007-07-04 12:30:00,247.09,247.15,247.08,247.13,3554400004.0
2007-07-04 12:45:00,247.135,247.25,247.1,247.18,6671300005.0
2007-07-04 13:00:00,247.18,247.205,247.08,247.19,8134800033.0
2007-07-04 13:15:00,247.18,247.21,247.13,247.19,3419399997.0
2007-07-04 13:30:00,247.19,247.21,247.13,247.15,3091999983.0
2007-07-04 13:45:00,247.16,247.2,247.12,247.14,3367800003.0
2007-07-04 14:00:00,247.14,247.21,247.035,247.035,6399299996.0
2007-07-04 14:15:00,247.03,247.16,247.03,247.06,5146243527.0
2007-07-04 14:30:00,247.06,247.11,246.98,247.08,7087899983.0
2007-07-04 14:45:00,247.08,247.12,247.05,247.07,4542100002.0
2007-07-04 15:00:00,247.07,247.1,247.02,247.05,5557400003.0
2007-07-04 15:15:00,247.05,247.06,246.89,246.95,8567699986.0
2007-07-04 15:30:00,246.95,247.2,246.95,247.14,8363500021.0
2007-07-04 15:45:00,247.14,247.21,247.1,247.18,7990599989.0
2007-07-04 16:00:00,247.18,247.26,247.16,247.23,5534200001.0
2007-07-04 16:15:00,247.23,247.27,247.15,247.18,5887199999.0
2007-07-04 16:30:00,247.18,247.24,247.14,247.17,4610799999.0
2007-07-04 16:45:00,247.17,247.19,247.07,247.12,8853100003.0
2007-07-04 17:00:00,247.12,247.23,247.09,247.13,9221700017.0
2007-07-04 17:15:00,247.14,247.195,247.075,247.15,4562500004.0
2007-07-04 17:30:00,247.16,247.25,247.13,247.21,4784400002.0
2007-07-04 17:45:00,247.21,247.27,247.14,247.15,6290600007.0
2007-07-04 18:00:00,247.15,247.19,247.11,247.16,3189199988.0
2007-07-04 18:15:00,247.165,247.19,247.09,247.17,1286999999.0
2007-07-04 18:30:00,247.18,247.23,247.17,247.17,645100001.0
2007-07-04 18:45:00,247.18,247.27,247.1,247.245,2850400006.0
2007-07-04 19:00:00,247.229,247.25,247.125,247.17,4470499994.0
2007-07-04 19:15:00,247.18,247.295,247.12,247.295,1890299999.0
2007-07-04 19:30:00,247.251,247.35,247.232,247.27,4367300003.0
2007-07-04 19:45:00,247.27,247.34,247.24,247.31,280200000.0
2007-07-04 20:00:00,247.31,247.31,247.198,247.31,3030600008.0
2007-07-04 20:15:00,247.29,247.32,247.218,247.26,3317000004.0
2007-07-04 20:30:00,247.271,247.29,247.203,247.267,1898599997.0
2007-07-04 20:45:00,247.24,247.31,247.23,247.24,729799999.0
2007-07-04 21:00:00,247.222,247.37,247.194,247.28,1842299998.0
2007-07-04 21:15:00,247.28,247.35,247.25,247.29,1296900001.0
2007-07-04 21:30:00,247.28,247.32,247.19,247.275,1079599997.0
2007-07-04 21:45:00,247.28,247.3,247.173,247.229,1083300000.0
2007-07-04 22:00:00,247.27,247.31,247.19,247.19,550499997.0
2007-07-04 22:15:00,247.19,247.36,247.19,247.33,370799999.0
2007-07-04 22:30:00,247.33,247.38,247.268,247.36,834499993.0
2007-07-04 22:45:00,247.36,247.41,247.303,247.4,908199991.0
2007-07-04 23:00:00,247.39,247.4,247.29,247.33,1110300006.0
2007-07-04 23:15:00,247.33,247.35,247.258,247.31,1591600001.0
2007-07-04 23:30:00,247.31,247.41,247.24,247.28,3284600002.0
2007-07-04 23:45:00,247.25,247.3,247.179,247.23,1724199998.0
2007-07-05 00:00:00,247.23,247.44,247.197,247.38,2104299998.0
2007-07-05 00:15:00,247.37,247.42,247.28,247.32,974800000.0
2007-07-05 00:30:00,247.31,247.4,247.25,247.32,2109400002.0
2007-07-05 00:45:00,247.31,247.43,247.28,247.31,1323600005.0
2007-07-05 01:00:00,247.33,247.4,247.28,247.34,2031500003.0
2007-07-05 01:15:00,247.34,247.38,247.3,247.33,1657600003.0
2007-07-05 01:30:00,247.34,247.36,247.32,247.345,1163400001.0
2007-07-05 01:45:00,247.36,247.44,247.345,247.4,3366599999.0
2007-07-05 02:00:00,247.4,247.48,247.32,247.4,5302100006.0
2007-07-05 02:15:00,247.4,247.51,247.36,247.45,5533500000.0
2007-07-05 02:30:00,247.45,247.51,247.405,247.42,4794700002.0
2007-07-05 02:45:00,247.43,247.5,247.325,247.38,8432600005.0
2007-07-05 03:00:00,247.38,247.43,247.35,247.43,2788999995.0
2007-07-05 03:15:00,247.43,247.49,247.387,247.45,3708400007.0
2007-07-05 03:30:00,247.46,247.48,247.413,247.45,1206000000.0
2007-07-05 03:45:00,247.45,247.45,247.37,247.41,4095700006.0
2007-07-05 04:00:00,247.41,247.425,247.358,247.39,2455499996.0
2007-07-05 04:15:00,247.39,247.43,247.35,247.37,2359899990.0
2007-07-05 04:30:00,247.37,247.41,247.325,247.33,4173000000.0
2007-07-05 04:45:00,247.33,247.4,247.31,247.4,4268100006.0
2007-07-05 05:00:00,247.39,247.42,247.35,247.405,1459600004.0
2007-07-05 05:15:00,247.374,247.465,247.367,247.418,1006800000.0
2007-07-05 05:30:00,247.422,247.49,247.411,247.435,2508699996.0
2007-07-05 05:45:00,247.44,247.52,247.42,247.44,3754499992.0
2007-07-05 06:00:00,247.45,247.46,247.4,247.43,3311199992.0
2007-07-05 06:15:00,247.425,247.475,247.41,247.44,2680999987.0
2007-07-05 06:30:00,247.416,247.475,247.397,247.46,1673399995.0
2007-07-05 06:45:00,247.46,247.46,247.355,247.385,2648799994.0
2007-07-05 07:00:00,247.385,247.405,247.33,247.37,5559600001.0
2007-07-05 07:15:00,247.36,247.43,247.35,247.39,5394700004.0
2007-07-05 07:30:00,247.39,247.41,247.274,247.33,4970299998.0
2007-07-05 07:45:00,247.33,247.4,247.27,247.28,4664500011.0
2007-07-05 08:00:00,247.29,247.47,247.29,247.45,5944299995.0
2007-07-05 08:15:00,247.455,247.52,247.38,247.475,7029699993.0
2007-07-05 08:30:00,247.475,247.62,247.42,247.52,7864000008.0
2007-07-05 08:45:00,247.52,247.6,247.39,247.4,17794700010.0
2007-07-05 09:00:00,247.41,247.54,247.38,247.51,12408800038.0
2007-07-05 09:15:00,247.5,247.525,247.335,247.39,10140599999.0
2007-07-05 09:30:00,247.385,247.39,247.19,247.3,13732500007.0
2007-07-05 09:45:00,247.29,247.3,247.05,247.24,21484200040.0
2007-07-05 10:00:00,247.24,247.26,247.0,247.01,13014999988.0
2007-07-05 10:15:00,247.01,247.16,246.91,247.1,17531899964.0
2007-07-05 10:30:00,247.11,247.19,247.02,247.13,10888899987.0
2007-07-05 10:45:00,247.13,247.19,247.09,247.13,11337000031.0
2007-07-05 11:00:00,247.13,247.13,246.97,246.98,12240599985.0
2007-07-05 11:15:00,246.975,247.0,246.87,246.94,14212311774.0
2007-07-05 11:30:00,246.94,246.97,246.82,246.86,11065599997.0
2007-07-05 11:45:00,246.86,246.925,246.645,246.83,18201599964.0
2007-07-05 12:00:00,246.82,246.95,246.81,246.84,12450999998.0
2007-07-05 12:15:00,246.84,246.96,246.8,246.9,13051599989.0
2007-07-05 12:30:00,246.9,246.96,246.74,246.76,9128199996.0
2007-07-05 12:45:00,246.76,247.03,246.67,246.73,14023099985.0
2007-07-05 13:00:00,246.7,247.37,246.55,247.34,22799199952.0
2007-07-05 13:15:00,247.34,247.52,247.265,247.3,22282499988.0
2007-07-05 13:30:00,247.3,247.44,247.265,247.3,14778400027.0
2007-07-05 13:45:00,247.3,247.4,247.16,247.36,18094199981.0
2007-07-05 14:00:00,247.35,247.4,247.27,247.315,11597276504.0
2007-07-05 14:15:00,247.31,247.47,247.22,247.46,12597399994.0
2007-07-05 14:30:00,247.46,247.49,247.39,247.43,17068950009.0
2007-07-05 14:45:00,247.43,247.485,247.28,247.33,15059224977.0
2007-07-05 15:00:00,247.33,247.55,247.32,247.51,17167300018.0
2007-07-05 15:15:00,247.51,247.55,247.31,247.38,10753400003.0
2007-07-05 15:30:00,247.37,247.39,247.15,247.21,8610400009.0
2007-07-05 15:45:00,247.21,247.39,247.19,247.35,10439100007.0
2007-07-05 16:00:00,247.35,247.37,247.12,247.17,13984653418.0
2007-07-05 16:15:00,247.17,247.19,246.91,247.06,16208900009.0
2007-07-05 16:30:00,247.06,247.28,247.04,247.08,16744100019.0
2007-07-05 16:45:00,247.08,247.13,246.87,246.91,14148000004.0
2007-07-05 17:00:00,246.9,247.07,246.83,246.98,13112999990.0
2007-07-05 17:15:00,246.97,247.04,246.92,247.025,11030499992.0
2007-07-05 17:30:00,247.025,247.13,246.98,247.02,5430831592.0
2007-07-05 17:45:00,247.02,247.06,246.96,247.02,12094899994.0
2007-07-05 18:00:00,247.02,247.08,246.9,246.95,9752600007.0
2007-07-05 18:15:00,246.96,247.0,246.87,246.93,5087600000.0
2007-07-05 18:30:00,246.93,246.96,246.83,246.95,5517300003.0
2007-07-05 18:45:00,246.95,247.09,246.95,247.0,5104800001.0
2007-07-05 19:00:00,247.0,247.1,246.98,247.07,3776399993.0
2007-07-05 19:15:00,247.06,247.09,246.98,247.02,2691699991.0
2007-07-05 19:30:00,247.02,247.1,247.01,247.07,2365599995.0
2007-07-05 19:45:00,247.08,247.09,246.99,247.09,1776600000.0
2007-07-05 20:00:00,247.09,247.12,247.02,247.08,1564400001.0
2007-07-05 20:15:00,247.08,247.17,247.05,247.14,2707100001.0
2007-07-05 20:30:00,247.14,247.18,247.11,247.15,3198900007.0
2007-07-05 20:45:00,247.15,247.24,247.14,247.24,4904399997.0
2007-07-05 21:00:00,247.24,247.28,247.2,247.22,3760099997.0
2007-07-05 21:15:00,247.22,247.3,247.19,247.27,2321600011.0
2007-07-05 21:30:00,247.27,247.34,247.27,247.31,2050100002.0
2007-07-05 21:45:00,247.3,247.4,247.29,247.4,2810399998.0
2007-07-05 22:00:00,247.4,247.41,247.22,247.24,5104400017.0
2007-07-05 22:15:00,247.24,247.24,247.16,247.23,1115199997.0
2007-07-05 22:30:00,247.23,247.31,247.19,247.27,2579599988.0
2007-07-05 22:45:00,247.27,247.33,247.22,247.3,1162400001.0
2007-07-05 23:00:00,247.3,247.37,247.25,247.35,2028100001.0
2007-07-05 23:15:00,247.35,247.39,247.28,247.28,1620499999.0
2007-07-05 23:30:00,247.28,247.33,247.155,247.2,1332499995.0
2007-07-05 23:45:00,247.2,247.26,247.19,247.23,1022400000.0
2007-07-06 00:00:00,247.23,247.32,247.215,247.24,1284500000.0
2007-07-06 00:15:00,247.24,247.36,247.225,247.34,917800000.0
2007-07-06 00:30:00,247.34,247.37,247.28,247.31,2927700002.0
2007-07-06 00:45:00,247.31,247.36,247.29,247.35,2168500005.0
2007-07-06 01:00:00,247.34,247.42,247.29,247.34,1421899997.0
2007-07-06 01:15:00,247.33,247.33,247.19,247.2,3680900005.0
2007-07-06 01:30:00,247.21,247.345,247.2,247.295,3254399997.0
2007-07-06 01:45:00,247.305,247.345,247.25,247.29,2577800008.0
2007-07-06 02:00:00,247.28,247.31,247.23,247.27,1912299993.0
2007-07-06 02:15:00,247.27,247.28,247.03,247.07,2670800001.0
2007-07-06 02:30:00,247.07,247.26,247.07,247.22,4523899991.0
2007-07-06 02:45:00,247.23,247.37,247.23,247.35,5620399994.0
2007-07-06 03:00:00,247.35,247.43,247.16,247.185,6915100001.0
2007-07-06 03:15:00,247.185,247.33,247.16,247.32,3885799998.0
2007-07-06 03:30:00,247.33,247.39,247.28,247.34,3098400005.0
2007-07-06 03:45:00,247.33,247.37,247.27,247.3,3015599991.0
2007-07-06 04:00:00,247.3,247.38,247.29,247.32,2942299995.0
2007-07-06 04:15:00,247.32,247.33,247.265,247.305,2308700006.0
2007-07-06 04:30:00,247.305,247.4,247.28,247.35,3920700007.0
2007-07-06 04:45:00,247.35,247.435,247.34,247.43,2499699994.0
2007-07-06 05:00:00,247.42,247.44,247.32,247.42,6197099990.0
2007-07-06 05:15:00,247.42,247.46,247.34,247.39,3328499989.0
2007-07-06 05:30:00,247.4,247.44,247.37,247.44,1546737493.0
2007-07-06 05:45:00,247.44,247.53,247.4,247.48,4091849999.0
2007-07-06 06:00:00,247.48,247.58,247.26,247.31,9370212507.0
2007-07-06 06:15:00,247.31,247.49,247.305,247.47,6035199992.0
2007-07-06 06:30:00,247.47,247.54,247.44,247.52,3576300008.0
2007-07-06 06:45:00,247.51,247.62,247.43,247.56,4578199999.0
2007-07-06 07:00:00,247.56,247.57,247.44,247.46,5755900004.0
2007-07-06 07:15:00,247.46,247.54,247.42,247.51,2785300000.0
2007-07-06 07:30:00,247.51,247.61,247.51,247.57,4511999989.0
2007-07-06 07:45:00,247.57,247.69,247.51,247.64,7590100002.0
2007-07-06 08:00:00,247.63,247.66,247.53,247.59,8559500009.0
2007-07-06 08:15:00,247.59,247.65,247.57,247.615,8296299982.0
2007-07-06 08:30:00,247.615,247.75,247.53,247.53,12581799999.0
2007-07-06 08:45:00,247.53,247.58,247.42,247.505,9684200000.0
2007-07-06 09:00:00,247.505,247.655,247.48,247.49,9160062496.0
2007-07-06 09:15:00,247.49,247.58,247.46,247.55,7866799989.0
2007-07-06 09:30:00,247.55,247.62,247.48,247.55,4145599994.0
2007-07-06 09:45:00,247.55,247.61,247.5,247.55,4650299989.0
2007-07-06 10:00:00,247.55,247.56,247.45,247.52,7726499984.0
2007-07-06 10:15:00,247.52,247.66,247.51,247.52,11776199988.0
2007-07-06 10:30:00,247.52,247.8,247.52,247.56,5275300002.0
2007-07-06 10:45:00,247.58,247.61,247.48,247.57,5475499991.0
2007-07-06 11:00:00,247.57,247.62,247.53,247.61,5349699993.0
2007-07-06 11:15:00,247.61,247.74,247.53,247.605,7147699999.0
2007-07-06 11:30:00,247.61,247.65,247.56,247.6,6990700008.0
2007-07-06 11:45:00,247.59,247.72,247.59,247.7,7001999998.0
2007-07-06 12:00:00,247.7,247.75,247.63,247.67,6964799994.0
2007-07-06 12:15:00,247.67,247.76,247.66,247.7,3283999995.0
2007-07-06 12:30:00,247.71,247.79,247.69,247.69,3531800000.0
2007-07-06 12:45:00,247.7,247.78,247.63,247.77,5576200011.0
2007-07-06 13:00:00,247.77,247.79,247.62,247.72,10131400005.0
2007-07-06 13:15:00,247.72,247.78,247.62,247.76,6116000003.0
2007-07-06 13:30:00,247.76,247.79,247.66,247.71,7438800002.0
2007-07-06 13:45:00,247.69,247.78,247.585,247.73,6354700003.0
2007-07-06 14:00:00,247.72,247.79,247.69,247.71,12703300004.0
2007-07-06 14:15:00,247.72,247.81,247.49,247.685,15619300005.0
2007-07-06 14:30:00,247.715,247.95,247.54,247.79,20843599988.0
2007-07-06 14:45:00,247.78,247.83,247.68,247.74,17892899999.0
2007-07-06 15:00:00,247.74,247.94,247.6,247.85,18583787020.0
2007-07-06 15:15:00,247.85,247.91,247.74,247.83,15773350000.0
2007-07-06 15:30:00,247.83,247.88,247.73,247.845,14121999996.0
2007-07-06 15:45:00,247.85,247.87,247.69,247.81,13914800018.0
2007-07-06 16:00:00,247.81,247.925,247.78,247.85,18611599995.0
2007-07-06 16:15:00,247.85,247.98,247.78,247.94,17208299990.0
2007-07-06 16:30:00,247.95,248.05,247.75,247.89,15757087493.0
2007-07-06 16:45:00,247.89,248.0,247.81,247.99,9877563931.0
2007-07-06 17:00:00,247.98,248.05,247.91,247.94,12472799984.0
2007-07-06 17:15:00,247.94,247.97,247.89,247.95,12598599986.0
2007-07-06 17:30:00,247.94,248.02,247.83,247.83,11340999996.0
2007-07-06 17:45:00,247.83,248.03,247.79,247.98,13318599995.0
2007-07-06 18:00:00,247.98,248.11,247.96,248.01,8535000003.0
2007-07-06 18:15:00,248.02,248.04,247.9,247.97,5769899995.0
2007-07-06 18:30:00,247.97,248.03,247.96,247.99,3183900000.0
2007-07-06 18:45:00,247.99,248.04,247.97,248.01,2893600004.0
2007-07-06 19:00:00,248.01,248.01,247.915,247.97,4416300004.0
2007-07-06 19:15:00,247.98,248.04,247.887,248.0,2056800001.0
2007-07-06 19:30:00,248.0,248.0,247.91,247.93,3786599988.0
2007-07-06 19:45:00,247.93,247.99,247.93,247.97,2779500003.0
2007-07-06 20:00:00,247.98,248.06,247.98,248.04,1204399998.0
2007-07-06 20:15:00,248.04,248.09,247.97,248.06,4683499982.0
2007-07-06 20:30:00,248.06,248.08,248.001,248.04,3165899996.0
2007-07-06 20:45:00,248.06,248.11,248.02,248.06,5319899986.0
2007-07-06 21:00:00,248.055,248.08,248.0,248.01,2104699997.0
2007-07-06 21:15:00,248.01,248.065,247.957,248.06,1460800002.0
2007-07-06 21:30:00,248.06,248.08,248.01,248.07,1858400001.0
2007-07-06 21:45:00,248.075,248.17,248.05,248.15,4122999997.0
2007-07-06 22:00:00,248.15,248.185,248.06,248.08,2636700002.0
2007-07-06 22:15:00,248.09,248.17,248.02,248.14,2930999971.0
2007-07-06 22:30:00,248.12,248.14,247.91,247.935,1589199997.0
2007-07-06 22:45:00,247.94,248.04,247.93,247.98,2345900007.0
2007-07-08 23:00:00,247.999,248.34,247.999,248.32,1018499996.0
2007-07-08 23:15:00,248.31,248.38,248.14,248.23,728800000.0
2007-07-08 23:30:00,248.28,248.3,248.195,248.23,1262799997.0
2007-07-08 23:45:00,248.21,248.28,248.15,248.26,857200000.0
2007-07-09 00:00:00,248.26,248.3,248.2,248.28,1122500000.0
2007-07-09 00:15:00,248.28,248.28,248.189,248.27,864400001.0
2007-07-09 00:30:00,248.27,248.31,248.23,248.31,801500000.0
2007-07-09 00:45:00,248.31,248.31,248.22,248.3,1382800003.0
2007-07-09 01:00:00,248.3,248.33,248.23,248.31,2930300013.0
2007-07-09 01:15:00,248.31,248.31,248.24,248.25,1007500002.0
2007-07-09 01:30:00,248.24,248.345,248.22,248.325,2164212500.0
2007-07-09 01:45:00,248.325,248.38,248.14,248.34,4193499997.0
2007-07-09 02:00:00,248.34,248.35,248.22,248.35,3126999996.0
2007-07-09 02:15:00,248.35,248.4,248.278,248.345,2334099997.0
2007-07-09 02:30:00,248.345,248.41,248.237,248.274,2876399998.0
2007-07-09 02:45:00,248.269,248.4,248.262,248.34,3812200000.0
2007-07-09 03:00:00,248.34,248.38,248.255,248.28,2782499995.0
2007-07-09 03:15:00,248.28,248.35,248.27,248.35,1687099995.0
2007-07-09 03:30:00,248.35,248.38,248.313,248.325,3129300001.0
2007-07-09 03:45:00,248.35,248.45,248.34,248.45,2181800002.0
2007-07-09 04:00:00,248.45,248.555,248.41,248.48,3105100002.0
2007-07-09 04:15:00,248.48,248.61,248.47,248.54,3225200001.0
2007-07-09 04:30:00,248.545,248.58,248.48,248.535,2430899999.0
2007-07-09 04:45:00,248.535,248.58,248.5,248.51,1724700001.0
2007-07-09 05:00:00,248.51,248.55,248.477,248.545,2225800003.0
2007-07-09 05:15:00,248.522,248.61,248.505,248.575,2107500000.0
2007-07-09 05:30:00,248.575,248.65,248.55,248.64,2941700000.0
2007-07-09 05:45:00,248.64,248.665,248.59,248.64,3642500006.0
2007-07-09 06:00:00,248.64,248.66,248.61,248.64,1010400000.0
2007-07-09 06:15:00,248.65,248.67,248.61,248.66,1527399998.0
2007-07-09 06:30:00,248.67,248.68,248.592,248.64,2672000014.0
2007-07-09 06:45:00,248.64,248.71,248.6,248.635,2717200003.0
2007-07-09 07:00:00,248.635,248.67,248.6,248.63,2602499982.0
2007-07-09 07:15:00,248.64,248.66,248.56,248.61,2626499993.0
2007-07-09 07:30:00,248.61,248.64,248.57,248.62,2900600013.0
2007-07-09 07:45:00,248.62,248.7,248.59,248.7,3285700009.0
2007-07-09 08:00:00,248.7,248.72,248.53,248.53,6912799990.0
2007-07-09 08:15:00,248.53,248.58,248.44,248.44,5106500007.0
2007-07-09 08:30:00,248.44,248.59,248.43,248.59,7719399987.0
2007-07-09 08:45:00,248.59,248.725,248.5,248.7,10715400008.0
2007-07-09 09:00:00,248.7,248.77,248.42,248.445,10317599976.0
2007-07-09 09:15:00,248.44,248.6,248.44,248.52,15903099993.0
2007-07-09 09:30:00,248.53,248.605,248.34,248.515,14905099994.0
2007-07-09 09:45:00,248.515,248.54,248.36,248.5,13481899975.0
2007-07-09 10:00:00,248.49,248.67,248.48,248.49,13752099991.0
2007-07-09 10:15:00,248.49,248.545,248.22,248.37,12064299989.0
2007-07-09 10:30:00,248.36,248.65,248.21,248.61,14340699996.0
2007-07-09 10:45:00,248.6,248.625,248.42,248.52,11923300003.0
2007-07-09 11:00:00,248.52,248.57,248.41,248.48,9130799995.0
2007-07-09 11:15:00,248.48,248.66,248.35,248.61,8665699987.0
2007-07-09 11:30:00,248.6,248.63,248.34,248.41,13910899960.0
2007-07-09 11:45:00,248.41,248.54,248.27,248.51,8743000015.0
2007-07-09 12:00:00,248.5,248.62,248.48,248.55,12622700008.0
2007-07-09 12:15:00,248.54,248.65,248.49,248.61,7727199991.0
2007-07-09 12:30:00,248.6,248.65,248.56,248.64,4714999994.0
2007-07-09 12:45:00,248.64,248.69,248.58,248.62,3801399994.0
2007-07-09 13:00:00,248.62,248.66,248.57,248.63,3362599994.0
2007-07-09 13:15:00,248.63,248.64,248.525,248.61,4188300007.0
2007-07-09 13:30:00,248.61,248.69,248.575,248.68,4644500003.0
2007-07-09 13:45:00,248.68,248.7,248.615,248.63,3694800005.0
2007-07-09 14:00:00,248.625,248.69,248.58,248.59,5641799996.0
2007-07-09 14:15:00,248.59,248.78,248.51,248.75,13731600005.0
2007-07-09 14:30:00,248.75,248.78,248.71,248.73,3601499995.0
2007-07-09 14:45:00,248.73,248.77,248.6,248.65,4577399999.0
2007-07-09 15:00:00,248.65,248.65,248.51,248.51,5032600013.0
2007-07-09 15:15:00,248.51,248.51,248.36,248.37,8053400003.0
2007-07-09 15:30:00,248.37,248.53,248.35,248.52,7138899999.0
2007-07-09 15:45:00,248.52,248.67,248.485,248.65,6828300002.0
2007-07-09 16:00:00,248.64,248.65,248.56,248.57,4617899991.0
2007-07-09 16:15:00,248.57,248.65,248.51,248.55,8461500003.0
2007-07-09 16:30:00,248.545,248.59,248.29,248.35,6387900000.0
2007-07-09 16:45:00,248.35,248.45,248.32,248.38,6771200003.0
2007-07-09 17:00:00,248.38,248.545,248.35,248.5,5987800004.0
2007-07-09 17:15:00,248.5,248.59,248.45,248.56,6766100008.0
2007-07-09 17:30:00,248.56,248.69,248.55,248.68,10871299987.0
2007-07-09 17:45:00,248.69,248.78,248.66,248.7,15300000011.0
2007-07-09 18:00:00,248.71,248.78,248.64,248.68,6051299995.0
2007-07-09 18:15:00,248.68,248.71,248.617,248.653,5155499990.0
2007-07-09 18:30:00,248.66,248.68,248.59,248.63,6775600001.0
2007-07-09 18:45:00,248.63,248.65,248.59,248.6,5166199985.0
2007-07-09 19:00:00,248.61,248.68,248.59,248.67,3149400001.0
2007-07-09 19:15:00,248.67,248.72,248.61,248.63,3850400006.0
2007-07-09 19:30:00,248.64,248.68,248.57,248.61,3758699995.0
2007-07-09 19:45:00,248.61,248.67,248.59,248.66,2812999993.0
2007-07-09 20:00:00,248.66,248.66,248.565,248.61,1390499996.0
2007-07-09 20:15:00,248.61,248.62,248.56,248.58,1656299995.0
2007-07-09 20:30:00,248.58,248.65,248.54,248.61,1493900000.0
2007-07-09 20:45:00,248.61,248.66,248.49,248.53,2810400007.0
2007-07-09 21:00:00,248.53,248.57,248.5,248.53,1241500000.0
2007-07-09 21:15:00,248.53,248.6,248.51,248.59,1027199998.0
2007-07-09 21:30:00,248.59,248.63,248.57,248.59,2012199999.0
2007-07-09 21:45:00,248.59,248.63,248.56,248.62,2463999992.0
2007-07-09 22:00:00,248.62,248.63,248.59,248.61,841600000.0
2007-07-09 22:15:00,248.61,248.63,248.56,248.61,1241100000.0
2007-07-09 22:30:00,248.61,248.62,248.52,248.58,1884400000.0
2007-07-09 22:45:00,248.57,248.7,248.57,248.69,2170499994.0
2007-07-09 23:00:00,248.69,248.7,248.57,248.62,1791699998.0
2007-07-09 23:15:00,248.61,248.66,248.57,248.61,1605700005.0
2007-07-09 23:30:00,248.62,248.63,248.56,248.6,1667399998.0
2007-07-09 23:45:00,248.595,248.68,248.59,248.66,1896499999.0
2007-07-10 00:00:00,248.67,248.74,248.63,248.68,1805899997.0
2007-07-10 00:15:00,248.67,248.67,248.59,248.61,1076000000.0
2007-07-10 00:30:00,248.61,248.71,248.56,248.62,1843800000.0
2007-07-10 00:45:00,248.62,248.63,248.56,248.595,1360299996.0
2007-07-10 01:00:00,248.6,248.7,248.47,248.53,2897799999.0
2007-07-10 01:15:00,248.53,248.58,248.47,248.56,1696599998.0
2007-07-10 01:30:00,248.56,248.64,248.55,248.6,1780000002.0
2007-07-10 01:45:00,248.6,248.62,248.52,248.55,2744499999.0
2007-07-10 02:00:00,248.54,248.56,248.41,248.55,5294600007.0
2007-07-10 02:15:00,248.56,248.56,248.435,248.44,2128700002.0
2007-07-10 02:30:00,248.45,248.52,248.36,248.38,3574499996.0
2007-07-10 02:45:00,248.4,248.47,248.355,248.4,3962000010.0
2007-07-10 03:00:00,248.39,248.47,248.38,248.4,2465100001.0
2007-07-10 03:15:00,248.4,248.41,248.235,248.29,3998799998.0
2007-07-10 03:30:00,248.28,248.48,248.27,248.45,4290950003.0
2007-07-10 03:45:00,248.45,248.47,248.395,248.42,3525600000.0
2007-07-10 04:00:00,248.415,248.49,248.39,248.39,3412199996.0
2007-07-10 04:15:00,248.39,248.41,248.33,248.38,2929900001.0
2007-07-10 04:30:00,248.38,248.38,248.28,248.33,4725599999.0
2007-07-10 04:45:00,248.33,248.47,248.31,248.47,2430500000.0
2007-07-10 05:00:00,248.47,248.49,248.405,248.47,1662500001.0
2007-07-10 05:15:00,248.48,248.5,248.361,248.49,1349299999.0
2007-07-10 05:30:00,248.49,248.53,248.47,248.51,2500400006.0
2007-07-10 05:45:00,248.51,248.515,248.43,248.44,2714000005.0
2007-07-10 06:00:00,248.435,248.45,248.38,248.39,4528800003.0
2007-07-10 06:15:00,248.39,248.44,248.38,248.41,2934800009.0
2007-07-10 06:30:00,248.41,248.52,248.38,248.51,4570399998.0
2007-07-10 06:45:00,248.51,248.55,248.505,248.53,1932500002.0
2007-07-10 07:00:00,248.53,248.53,248.33,248.38,8566899995.0
2007-07-10 07:15:00,248.38,248.43,248.24,248.4,5798100023.0
2007-07-10 07:30:00,248.41,248.59,248.405,248.47,5693300007.0
2007-07-10 07:45:00,248.47,248.725,248.47,248.52,10257500000.0
2007-07-10 08:00:00,248.52,248.57,248.46,248.56,7034799993.0
2007-07-10 08:15:00,248.56,248.59,248.44,248.5,9070399993.0
2007-07-10 08:30:00,248.5,248.52,248.28,248.29,11110099988.0
2007-07-10 08:45:00,248.3,248.42,248.2,248.22,11928200013.0
2007-07-10 09:00:00,248.22,248.4,248.17,248.19,10049699995.0
2007-07-10 09:15:00,248.19,248.31,248.14,248.28,10116700007.0
2007-07-10 09:30:00,248.28,248.49,248.24,248.49,6641699986.0
2007-07-10 09:45:00,248.49,248.57,248.43,248.47,11622200003.0
2007-07-10 10:00:00,248.46,248.55,248.41,248.49,11290100000.0
2007-07-10 10:15:00,248.49,248.6,248.44,248.54,17554500004.0
2007-07-10 10:30:00,248.55,248.76,248.43,248.48,19690599987.0
2007-07-10 10:45:00,248.47,248.56,248.39,248.4,9984900002.0
2007-07-10 11:00:00,248.4,248.57,248.36,248.46,10541099983.0
2007-07-10 11:15:00,248.435,248.49,248.35,248.36,9943699984.0
2007-07-10 11:30:00,248.36,248.47,248.35,248.43,6957000002.0
2007-07-10 11:45:00,248.43,248.45,248.29,248.38,10598299998.0
2007-07-10 12:00:00,248.39,248.5,248.31,248.495,8366800008.0
2007-07-10 12:15:00,248.48,248.51,248.2,248.24,6529200012.0
2007-07-10 12:30:00,248.25,248.4,248.24,248.37,9607899990.0
2007-07-10 12:45:00,248.37,248.49,248.34,248.48,6541199995.0
2007-07-10 13:00:00,248.48,248.48,248.39,248.415,2826699998.0
2007-07-10 13:15:00,248.42,248.44,248.35,248.38,5042700007.0
2007-07-10 13:30:00,248.38,248.41,248.145,248.29,6809900003.0
2007-07-10 13:45:00,248.28,248.33,248.14,248.25,9185799995.0
2007-07-10 14:00:00,248.25,248.25,247.78,247.78,9841400006.0
2007-07-10 14:15:00,247.78,247.82,247.49,247.76,19748399981.0
2007-07-10 14:30:00,247.76,247.91,247.74,247.86,12928600012.0
2007-07-10 14:45:00,247.86,247.92,247.37,247.45,18712300007.0
2007-07-10 15:00:00,247.45,247.6,247.385,247.39,21089399969.0
2007-07-10 15:15:00,247.39,247.57,247.1,247.23,27531775011.0
2007-07-10 15:30:00,247.22,247.35,247.12,247.125,21387800005.0
2007-07-10 15:45:00,247.13,247.51,247.06,247.32,30210200025.0
2007-07-10 16:00:00,247.32,247.46,247.23,247.41,21400199979.0
2007-07-10 16:15:00,247.405,247.46,247.34,247.385,21115699993.0
2007-07-10 16:30:00,247.385,247.5,247.24,247.35,23253912492.0
2007-07-10 16:45:00,247.35,247.41,246.9,247.03,26656600026.0
2007-07-10 17:00:00,247.03,247.39,247.03,247.355,18288000019.0
2007-07-10 17:15:00,247.355,247.51,247.29,247.33,19986700007.0
2007-07-10 17:30:00,247.33,247.52,247.31,247.49,15750899971.0
2007-07-10 17:45:00,247.49,247.53,247.34,247.39,13953399992.0
2007-07-10 18:00:00,247.39,247.42,247.3,247.31,12406999979.0
2007-07-10 18:15:00,247.32,247.45,247.31,247.35,9551799992.0
2007-07-10 18:30:00,247.35,247.41,247.32,247.37,7129800000.0
2007-07-10 18:45:00,247.37,247.45,247.35,247.38,9746200002.0
2007-07-10 19:00:00,247.38,247.46,247.28,247.42,12694177347.0
2007-07-10 19:15:00,247.42,247.44,247.27,247.35,9638099983.0
2007-07-10 19:30:00,247.35,247.49,247.33,247.47,6603999997.0
2007-07-10 19:45:00,247.47,247.47,247.25,247.35,11351000016.0
2007-07-10 20:00:00,247.35,247.49,247.29,247.4,10517300019.0
2007-07-10 20:15:00,247.38,247.53,247.35,247.43,8977300017.0
2007-07-10 20:30:00,247.43,247.47,247.35,247.39,7342599970.0
2007-07-10 20:45:00,247.39,247.44,247.235,247.29,10469800004.0
2007-07-10 21:00:00,247.28,247.31,247.11,247.18,7777699994.0
2007-07-10 21:15:00,247.16,247.37,247.16,247.34,6463800012.0
2007-07-10 21:30:00,247.34,247.36,247.18,247.25,6624999996.0
2007-07-10 21:45:00,247.25,247.33,247.19,247.22,6471499993.0
2007-07-10 22:00:00,247.22,247.22,247.05,247.16,6867999998.0
2007-07-10 22:15:00,247.16,247.19,246.98,246.98,5075300007.0
2007-07-10 22:30:00,247.0,247.08,246.97,247.0,4363200010.0
2007-07-10 22:45:00,247.0,247.05,246.83,246.88,4727199998.0
2007-07-10 23:00:00,246.85,246.88,246.72,246.73,4352600010.0
2007-07-10 23:15:00,246.73,246.765,246.66,246.74,3107000006.0
2007-07-10 23:30:00,246.74,246.795,246.31,246.34,4174300006.0
2007-07-10 23:45:00,246.34,246.36,245.87,246.09,9243399994.0
2007-07-11 00:00:00,246.09,246.1,245.3,245.31,7549796112.0
2007-07-11 00:15:00,245.31,245.55,245.06,245.54,10035800003.0
2007-07-11 00:30:00,245.54,246.2,245.51,246.17,6286099997.0
2007-07-11 00:45:00,246.16,246.35,245.84,245.88,3960199999.0
2007-07-11 01:00:00,245.88,246.39,245.85,246.33,6329700001.0
2007-07-11 01:15:00,246.34,246.51,246.23,246.5,5981300003.0
2007-07-11 01:30:00,246.5,246.76,246.48,246.7,5727400006.0
2007-07-11 01:45:00,246.71,246.89,246.67,246.69,8902900010.0
2007-07-11 02:00:00,246.69,246.74,246.5,246.56,9326499999.0
2007-07-11 02:15:00,246.55,246.69,246.53,246.66,7975400012.0
2007-07-11 02:30:00,246.66,246.9,246.64,246.855,7666950008.0
2007-07-11 02:45:00,246.85,246.86,246.63,246.76,8255900003.0
2007-07-11 03:00:00,246.76,246.77,246.51,246.56,7941599996.0
2007-07-11 03:15:00,246.56,246.72,246.53,246.625,6489649993.0
2007-07-11 03:30:00,246.62,246.735,246.57,246.635,6060950007.0
2007-07-11 03:45:00,246.635,246.67,246.46,246.47,6715099996.0
2007-07-11 04:00:00,246.47,246.54,246.44,246.47,5975700007.0
2007-07-11 04:15:00,246.47,246.62,246.415,246.575,4376600000.0
2007-07-11 04:30:00,246.575,246.6,246.37,246.39,5215100011.0
2007-07-11 04:45:00,246.38,246.53,246.36,246.51,2636299999.0
2007-07-11 05:00:00,246.52,246.52,246.39,246.45,5209500000.0
2007-07-11 05:15:00,246.46,246.53,246.37,246.52,6622999987.0
2007-07-11 05:30:00,246.52,246.6,246.41,246.44,5242300003.0
2007-07-11 05:45:00,246.45,246.46,246.36,246.375,3808999997.0
2007-07-11 06:00:00,246.375,246.43,246.34,246.41,3473200006.0
2007-07-11 06:15:00,246.41,246.59,246.4,246.58,2461300008.0
2007-07-11 06:30:00,246.57,246.685,246.52,246.55,6529900003.0
2007-07-11 06:45:00,246.54,246.55,246.445,246.47,4358099994.0
2007-07-11 07:00:00,246.47,246.47,246.37,246.41,3741200002.0
2007-07-11 07:15:00,246.43,246.43,245.92,245.97,7982500009.0
2007-07-11 07:30:00,245.97,246.01,245.64,245.65,10513100001.0
2007-07-11 07:45:00,245.65,245.71,245.455,245.69,11869999995.0
2007-07-11 08:00:00,245.69,246.09,245.69,246.06,11740500016.0
2007-07-11 08:15:00,246.06,246.08,245.62,245.81,12349200015.0
2007-07-11 08:30:00,245.81,245.95,245.7,245.935,12784199999.0
2007-07-11 08:45:00,245.935,245.95,245.82,245.93,14643499998.0
2007-07-11 09:00:00,245.93,246.06,245.83,245.95,13027712506.0
2007-07-11 09:15:00,245.97,246.04,245.63,245.96,10208099991.0
2007-07-11 09:30:00,245.95,246.08,245.84,245.94,15110687499.0
2007-07-11 09:45:00,245.94,246.13,245.91,246.09,11532299999.0
2007-07-11 10:00:00,246.09,246.18,246.045,246.17,7735700000.0
2007-07-11 10:15:00,246.18,246.56,246.14,246.3,12539224976.0
2007-07-11 10:30:00,246.3,246.425,246.19,246.41,11086424999.0
2007-07-11 10:45:00,246.41,246.55,246.28,246.45,16202900009.0
2007-07-11 11:00:00,246.46,246.63,246.44,246.57,9907399990.0
2007-07-11 11:15:00,246.56,246.83,246.52,246.79,8920312515.0
2007-07-11 11:30:00,246.79,246.895,246.72,246.755,11317199994.0
2007-07-11 11:45:00,246.755,246.99,246.72,246.9,17822700003.0
2007-07-11 12:00:00,246.89,247.21,246.89,247.085,14231862506.0
2007-07-11 12:15:00,247.085,247.285,247.01,247.2,8810437506.0
2007-07-11 12:30:00,247.205,247.23,247.02,247.115,15561899990.0
2007-07-11 12:45:00,247.13,247.23,247.05,247.18,12621299995.0
2007-07-11 13:00:00,247.18,247.21,246.73,246.865,13980099996.0
2007-07-11 13:15:00,246.865,246.97,246.78,246.95,15879599983.0
2007-07-11 13:30:00,246.93,247.01,246.79,247.0,22710499989.0
2007-07-11 13:45:00,247.0,247.18,246.92,247.08,14021699992.0
2007-07-11 14:00:00,247.1,247.32,247.02,247.285,12886025014.0
2007-07-11 14:15:00,247.28,247.325,247.14,247.24,15300499978.0
2007-07-11 14:30:00,247.235,247.58,247.14,247.46,16999762847.0
2007-07-11 14:45:00,247.46,247.95,247.44,247.94,11092837509.0
2007-07-11 15:00:00,247.94,248.05,247.66,247.67,12978675006.0
2007-07-11 15:15:00,247.67,247.77,247.56,247.65,16252775026.0
2007-07-11 15:30:00,247.64,248.13,247.64,247.87,20183187467.0
2007-07-11 15:45:00,247.87,248.05,247.69,247.77,20379500023.0
2007-07-11 16:00:00,247.79,248.04,247.71,247.96,24024299990.0
2007-07-11 16:15:00,247.97,248.2,247.96,248.03,16647500011.0
2007-07-11 16:30:00,248.03,248.16,248.03,248.15,11483299993.0
2007-07-11 16:45:00,248.15,248.16,247.74,247.82,15969299975.0
2007-07-11 17:00:00,247.83,248.33,247.8,248.23,20480400003.0
2007-07-11 17:15:00,248.225,248.47,248.13,248.3,24037900015.0
2007-07-11 17:30:00,248.31,248.51,248.29,248.33,19577900020.0
2007-07-11 17:45:00,248.33,248.39,248.115,248.15,17255700031.0
2007-07-11 18:00:00,248.15,248.27,248.12,248.15,11668500000.0
2007-07-11 18:15:00,248.15,248.29,248.06,248.16,10585599984.0
2007-07-11 18:30:00,248.16,248.27,248.12,248.18,5032499997.0
2007-07-11 18:45:00,248.18,248.2,247.96,248.03,5803099985.0
2007-07-11 19:00:00,248.03,248.12,248.025,248.1,6676499994.0
2007-07-11 19:15:00,248.11,248.13,248.06,248.12,2527100000.0
2007-07-11 19:30:00,248.13,248.4,248.12,248.35,4641000002.0
2007-07-11 19:45:00,248.36,248.42,248.2,248.21,4101499995.0
2007-07-11 20:00:00,248.21,248.31,248.07,248.17,7015400012.0
2007-07-11 20:15:00,248.17,248.27,248.15,248.25,4735099992.0
2007-07-11 20:30:00,248.25,248.27,248.17,248.2,7974200003.0
2007-07-11 20:45:00,248.2,248.28,248.12,248.13,7795300005.0
2007-07-11 21:00:00,248.13,248.4,248.11,248.4,5404299999.0
2007-07-11 21:15:00,248.4,248.53,248.32,248.47,4366100001.0
2007-07-11 21:30:00,248.47,248.59,248.4,248.54,7202299979.0
2007-07-11 21:45:00,248.53,248.54,248.39,248.53,2940800002.0
2007-07-11 22:00:00,248.53,248.95,248.48,248.79,10333100014.0
2007-07-11 22:15:00,248.79,248.89,248.73,248.81,5324000002.0
2007-07-11 22:30:00,248.81,248.92,248.775,248.84,4376600005.0
2007-07-11 22:45:00,248.85,248.95,248.81,248.9,2554299999.0
2007-07-11 23:00:00,248.9,248.9,248.555,248.59,3038700005.0
2007-07-11 23:15:00,248.565,248.73,248.555,248.64,1470500000.0
2007-07-11 23:30:00,248.645,248.655,248.465,248.51,1469799997.0
2007-07-11 23:45:00,248.51,248.69,248.51,248.68,2129699998.0
2007-07-12 00:00:00,248.67,248.68,248.56,248.64,1557700001.0
2007-07-12 00:15:00,248.64,248.68,248.585,248.605,1442599999.0
2007-07-12 00:30:00,248.605,248.61,248.385,248.44,1746900000.0
2007-07-12 00:45:00,248.43,248.5,248.38,248.45,3437900004.0
2007-07-12 01:00:00,248.45,248.58,248.43,248.55,4239500000.0
2007-07-12 01:15:00,248.55,248.55,248.38,248.4,3463899996.0
2007-07-12 01:30:00,248.4,248.4,248.31,248.355,2567699999.0
2007-07-12 01:45:00,248.36,248.55,248.29,248.54,4609899992.0
2007-07-12 02:00:00,248.54,248.55,248.37,248.43,5506500005.0
2007-07-12 02:15:00,248.43,248.46,248.35,248.41,4927099997.0
2007-07-12 02:30:00,248.41,248.42,248.3,248.32,3366800006.0
2007-07-12 02:45:00,248.32,248.53,248.3,248.47,4701700001.0
2007-07-12 03:00:00,248.48,248.58,248.45,248.54,4439600005.0
2007-07-12 03:15:00,248.54,248.54,248.44,248.48,2924396526.0
2007-07-12 03:30:00,248.48,248.53,248.41,248.42,4115099994.0
2007-07-12 03:45:00,248.43,248.45,248.34,248.39,3221899979.0
2007-07-12 04:00:00,248.39,248.39,248.15,248.16,4536199992.0
2007-07-12 04:15:00,248.16,248.19,248.13,248.17,3821900002.0
2007-07-12 04:30:00,248.17,248.26,248.16,248.26,2796400007.0
2007-07-12 04:45:00,248.25,248.41,248.25,248.39,3511000027.0
2007-07-12 05:00:00,248.38,248.52,248.38,248.49,3725899992.0
2007-07-12 05:15:00,248.49,248.555,248.45,248.48,3695800007.0
2007-07-12 05:30:00,248.49,248.52,248.44,248.445,5987800011.0
2007-07-12 05:45:00,248.445,248.78,248.36,248.69,7922999999.0
2007-07-12 06:00:00,248.69,248.77,248.41,248.44,9684100010.0
2007-07-12 06:15:00,248.42,248.59,248.39,248.55,5855200013.0
2007-07-12 06:30:00,248.55,248.57,248.345,248.41,3928899999.0
2007-07-12 06:45:00,248.41,248.55,248.35,248.54,3724600002.0
2007-07-12 07:00:00,248.55,248.56,248.46,248.53,3272800006.0
2007-07-12 07:15:00,248.53,248.58,248.47,248.54,4923299995.0
2007-07-12 07:30:00,248.54,248.56,248.46,248.52,4980699999.0
2007-07-12 07:45:00,248.52,248.585,248.45,248.45,5263400010.0
2007-07-12 08:00:00,248.45,248.48,248.205,248.3,9086600011.0
2007-07-12 08:15:00,248.31,248.41,248.25,248.4,5840900002.0
2007-07-12 08:30:00,248.4,248.43,248.2,248.265,10375400006.0
2007-07-12 08:45:00,248.265,248.31,248.155,248.23,13163999995.0
2007-07-12 09:00:00,248.24,248.24,247.72,247.75,20256500004.0
2007-07-12 09:15:00,247.75,247.96,247.69,247.9,13674900002.0
2007-07-12 09:30:00,247.9,248.38,247.78,248.38,17284200017.0
2007-07-12 09:45:00,248.38,248.46,248.25,248.41,11645300010.0
2007-07-12 10:00:00,248.42,248.43,248.07,248.18,20326100015.0
2007-07-12 10:15:00,248.18,248.27,248.15,248.26,10844099990.0
2007-07-12 10:30:00,248.26,248.36,248.2,248.325,15278200014.0
2007-07-12 10:45:00,248.32,248.35,248.17,248.2,16789700024.0
2007-07-12 11:00:00,248.2,248.31,248.12,248.3,12813399985.0
2007-07-12 11:15:00,248.3,248.32,248.19,248.23,10028899987.0
2007-07-12 11:30:00,248.235,248.46,248.15,248.405,12955000008.0
2007-07-12 11:45:00,248.4,248.47,248.23,248.24,10015200005.0
2007-07-12 12:00:00,248.25,248.27,248.11,248.205,10352499998.0
2007-07-12 12:15:00,248.205,248.27,248.16,248.21,10603700016.0
2007-07-12 12:30:00,248.21,248.28,248.16,248.2,5716199990.0
2007-07-12 12:45:00,248.21,248.28,248.16,248.28,9550200002.0
2007-07-12 13:00:00,248.28,248.3,248.14,248.23,15255399977.0
2007-07-12 13:15:00,248.23,248.3,248.15,248.15,12538400003.0
2007-07-12 13:30:00,248.15,248.27,248.12,248.24,8963599987.0
2007-07-12 13:45:00,248.24,248.33,248.22,248.31,10338799979.0
2007-07-12 14:00:00,248.31,248.32,248.12,248.235,6682899994.0
2007-07-12 14:15:00,248.235,248.34,248.18,248.25,9021099994.0
2007-07-12 14:30:00,248.25,248.6,248.23,248.43,18509800022.0
2007-07-12 14:45:00,248.43,248.47,248.25,248.405,15372600015.0
2007-07-12 15:00:00,248.405,248.49,248.35,248.38,15077299999.0
2007-07-12 15:15:00,248.39,248.49,248.31,248.44,16953200016.0
2007-07-12 15:30:00,248.44,248.56,248.31,248.33,13393799995.0
2007-07-12 15:45:00,248.31,248.39,248.25,248.35,18503000020.0
2007-07-12 16:00:00,248.32,248.48,248.26,248.42,17497399989.0
2007-07-12 16:15:00,248.42,248.42,248.26,248.29,12509500017.0
2007-07-12 16:30:00,248.29,248.49,248.22,248.29,17300199997.0
2007-07-12 16:45:00,248.285,248.43,248.25,248.4,18860300020.0
2007-07-12 17:00:00,248.42,248.46,248.3,248.37,10092099994.0
2007-07-12 17:15:00,248.37,248.46,248.34,248.46,14611900001.0
2007-07-12 17:30:00,248.46,248.67,248.43,248.63,20879700024.0
2007-07-12 17:45:00,248.64,248.645,248.49,248.51,15218300001.0
2007-07-12 18:00:00,248.53,248.61,248.4,248.58,6477699999.0
2007-07-12 18:15:00,248.58,248.74,248.57,248.69,10262699994.0
2007-07-12 18:30:00,248.69,248.77,248.56,248.62,11704100017.0
2007-07-12 18:45:00,248.62,248.72,248.53,248.65,8313600002.0
2007-07-12 19:00:00,248.65,248.71,248.54,248.59,5785200002.0
2007-07-12 19:15:00,248.6,248.68,248.57,248.6,4113000000.0
2007-07-12 19:30:00,248.6,248.67,248.54,248.65,3713700006.0
2007-07-12 19:45:00,248.65,248.68,248.6,248.61,3211999999.0
2007-07-12 20:00:00,248.62,248.65,248.54,248.57,3349099998.0
2007-07-12 20:15:00,248.57,248.62,248.527,248.59,5340300004.0
2007-07-12 20:30:00,248.59,248.63,248.51,248.62,5254100014.0
2007-07-12 20:45:00,248.62,248.63,248.49,248.49,10204799995.0
2007-07-12 21:00:00,248.49,248.63,248.49,248.54,8196200003.0
2007-07-12 21:15:00,248.55,248.65,248.53,248.56,5821600005.0
2007-07-12 21:30:00,248.56,248.68,248.54,248.64,5594700012.0
2007-07-12 21:45:00,248.66,248.66,248.57,248.58,3738799983.0
2007-07-12 22:00:00,248.58,248.63,248.57,248.58,2225600000.0
2007-07-12 22:15:00,248.58,248.6,248.51,248.52,3006300011.0
2007-07-12 22:30:00,248.53,248.55,248.45,248.49,2793400004.0
2007-07-12 22:45:00,248.48,248.55,248.375,248.52,3159800001.0
2007-07-12 23:00:00,248.52,248.56,248.43,248.44,1564000001.0
2007-07-12 23:15:00,248.44,248.47,248.4,248.42,1293500003.0
2007-07-12 23:30:00,248.42,248.5,248.38,248.38,2042000008.0
2007-07-12 23:45:00,248.385,248.46,248.3,248.41,2989599996.0
2007-07-13 00:00:00,248.41,248.43,248.295,248.31,1622699999.0
2007-07-13 00:15:00,248.31,248.45,248.31,248.35,2082600000.0
2007-07-13 00:30:00,248.35,248.49,248.35,248.47,1127800000.0
2007-07-13 00:45:00,248.47,248.48,248.34,248.34,2680100000.0
2007-07-13 01:00:00,248.34,248.42,248.31,248.42,2160300001.0
2007-07-13 01:15:00,248.42,248.45,248.35,248.36,1916400000.0
2007-07-13 01:30:00,248.36,248.42,248.29,248.34,2460500001.0
2007-07-13 01:45:00,248.33,248.4,248.305,248.34,4173599994.0
2007-07-13 02:00:00,248.33,248.72,248.325,248.58,7987562499.0
2007-07-13 02:15:00,248.58,248.66,248.52,248.58,6502500003.0
2007-07-13 02:30:00,248.59,248.64,248.48,248.63,6765325015.0
2007-07-13 02:45:00,248.63,248.73,248.56,248.66,7187500000.0
2007-07-13 03:00:00,248.66,248.67,248.44,248.54,4105237504.0
2007-07-13 03:15:00,248.54,248.57,248.4,248.455,3040024998.0
2007-07-13 03:30:00,248.455,248.5,248.42,248.5,3444799996.0
2007-07-13 03:45:00,248.48,248.5,248.4,248.42,2374700002.0
2007-07-13 04:00:00,248.42,248.49,248.34,248.45,3420299992.0
2007-07-13 04:15:00,248.445,248.52,248.44,248.5,2983999997.0
2007-07-13 04:30:00,248.5,248.55,248.48,248.5,2733599999.0
2007-07-13 04:45:00,248.51,248.53,248.46,248.5,2754800004.0
2007-07-13 05:00:00,248.5,248.61,248.5,248.59,4604999978.0
2007-07-13 05:15:00,248.59,248.64,248.56,248.57,2312699993.0
2007-07-13 05:30:00,248.57,248.57,248.51,248.55,2848200005.0
2007-07-13 05:45:00,248.55,248.55,248.43,248.435,2658599997.0
2007-07-13 06:00:00,248.435,248.48,248.39,248.42,3569199999.0
2007-07-13 06:15:00,248.42,248.46,248.34,248.45,2720200004.0
2007-07-13 06:30:00,248.45,248.48,248.42,248.47,1643900000.0
2007-07-13 06:45:00,248.47,248.47,248.38,248.47,3448199993.0
2007-07-13 07:00:00,248.47,248.52,248.43,248.47,2107900003.0
2007-07-13 07:15:00,248.47,248.5,248.41,248.45,2397199999.0
2007-07-13 07:30:00,248.45,248.48,248.325,248.39,2867600002.0
2007-07-13 07:45:00,248.39,248.4,248.225,248.24,7227299994.0
2007-07-13 08:00:00,248.25,248.48,248.23,248.37,7177099997.0
2007-07-13 08:15:00,248.37,248.43,248.28,248.31,4773000003.0
2007-07-13 08:30:00,248.29,248.37,248.195,248.33,10811600020.0
2007-07-13 08:45:00,248.32,248.385,248.1,248.12,9670500004.0
2007-07-13 09:00:00,248.12,248.23,248.12,248.22,4454003040.0
2007-07-13 09:15:00,248.22,248.38,248.13,248.36,8133299998.0
2007-07-13 09:30:00,248.36,248.52,248.215,248.35,14132900001.0
2007-07-13 09:45:00,248.35,248.52,248.275,248.46,17166100000.0
2007-07-13 10:00:00,248.46,248.625,248.4,248.42,12071000002.0
2007-07-13 10:15:00,248.42,248.54,248.31,248.36,16470799990.0
2007-07-13 10:30:00,248.35,248.71,248.34,248.41,16909199998.0
2007-07-13 10:45:00,248.41,248.6,248.4,248.52,7196099998.0
2007-07-13 11:00:00,248.53,248.55,248.44,248.47,8161699992.0
2007-07-13 11:15:00,248.47,248.56,248.41,248.5,11366899996.0
2007-07-13 11:30:00,248.5,248.68,248.49,248.62,9680500010.0
2007-07-13 11:45:00,248.62,248.74,248.6,248.74,10725000008.0
2007-07-13 12:00:00,248.735,248.77,248.55,248.61,15595300012.0
2007-07-13 12:15:00,248.62,248.73,248.58,248.68,12468200017.0
2007-07-13 12:30:00,248.69,248.72,248.6,248.66,8038100013.0
2007-07-13 12:45:00,248.67,248.74,248.65,248.65,8132199987.0
2007-07-13 13:00:00,248.65,248.775,248.63,248.74,10930599978.0
2007-07-13 13:15:00,248.73,248.77,248.635,248.75,9729499988.0
2007-07-13 13:30:00,248.75,248.845,248.68,248.8,10704800013.0
2007-07-13 13:45:00,248.8,248.83,248.69,248.71,8956300012.0
2007-07-13 14:00:00,248.71,248.81,248.7,248.79,13899399978.0
2007-07-13 14:15:00,248.79,248.82,248.65,248.65,12624999990.0
2007-07-13 14:30:00,248.61,248.92,248.61,248.75,25270900000.0
2007-07-13 14:45:00,248.73,248.79,248.59,248.71,23097399970.0
2007-07-13 15:00:00,248.7,248.82,248.64,248.64,14984400029.0
2007-07-13 15:15:00,248.64,248.67,248.16,248.25,20220100009.0
2007-07-13 15:30:00,248.24,248.33,248.14,248.23,19761800021.0
2007-07-13 15:45:00,248.25,248.38,248.19,248.35,12618700009.0
2007-07-13 16:00:00,248.34,248.58,248.26,248.44,21695300020.0
2007-07-13 16:15:00,248.44,248.48,248.32,248.38,14890400020.0
2007-07-13 16:30:00,248.38,248.75,248.33,248.65,21938800011.0
2007-07-13 16:45:00,248.66,248.74,248.45,248.45,17780499996.0
2007-07-13 17:00:00,248.45,248.57,248.41,248.45,13887800011.0
2007-07-13 17:15:00,248.45,248.62,248.4,248.57,11907199992.0
2007-07-13 17:30:00,248.57,248.59,248.3,248.38,13231200001.0
2007-07-13 17:45:00,248.38,248.47,248.13,248.17,13117400004.0
2007-07-13 18:00:00,248.17,248.32,248.1,248.26,5788800000.0
2007-07-13 18:15:00,248.26,248.42,248.2,248.2,5367200005.0
2007-07-13 18:30:00,248.2,248.37,248.18,248.37,7019499993.0
2007-07-13 18:45:00,248.37,248.44,248.26,248.41,4642200002.0
2007-07-13 19:00:00,248.41,248.41,248.22,248.22,2553499995.0
2007-07-13 19:15:00,248.21,248.3,248.14,248.26,4218099996.0
2007-07-13 19:30:00,248.26,248.26,248.12,248.19,2587340771.0
2007-07-13 19:45:00,248.19,248.3,248.17,248.28,3692400000.0
2007-07-13 20:00:00,248.27,248.36,248.23,248.3,4951299998.0
2007-07-13 20:15:00,248.28,248.36,248.2,248.25,6150199989.0
2007-07-13 20:30:00,248.24,248.31,248.19,248.3,3272399998.0
2007-07-13 20:45:00,248.3,248.31,248.135,248.14,2717800000.0
2007-07-13 21:00:00,248.14,248.18,248.1,248.14,2839299992.0
2007-07-13 21:15:00,248.14,248.19,248.08,248.18,2036200000.0
2007-07-13 21:30:00,248.17,248.18,248.11,248.16,1983500001.0
2007-07-13 21:45:00,248.15,248.17,248.08,248.15,1587300001.0
2007-07-13 22:00:00,248.15,248.17,248.07,248.12,1949000000.0
2007-07-13 22:15:00,248.11,248.14,248.01,248.07,2559400006.0
2007-07-13 22:30:00,248.07,248.09,247.98,248.02,2448400009.0
2007-07-13 22:45:00,248.02,248.12,247.96,247.99,3955899999.0
2007-07-15 23:00:00,248.13,248.13,247.83,247.88,306100000.0
2007-07-15 23:15:00,247.86,247.921,247.813,247.85,3333300006.0
2007-07-15 23:30:00,247.86,247.92,247.79,247.859,1027500000.0
2007-07-15 23:45:00,247.835,247.849,247.766,247.827,3134699999.0
2007-07-16 00:00:00,247.83,247.88,247.72,247.74,821700000.0
2007-07-16 00:15:00,247.757,247.787,247.65,247.67,543600000.0
2007-07-16 00:30:00,247.66,247.81,247.57,247.8,985100000.0
2007-07-16 00:45:00,247.76,248.3,247.76,248.26,2487100001.0
2007-07-16 01:00:00,248.26,248.36,248.13,248.13,1909400001.0
2007-07-16 01:15:00,248.14,248.325,248.11,248.2,1868799996.0
2007-07-16 01:30:00,248.2,248.2,248.14,248.2,900000001.0
2007-07-16 01:45:00,248.2,248.295,248.19,248.255,1313499996.0
2007-07-16 02:00:00,248.255,248.27,248.125,248.16,4432399999.0
2007-07-16 02:15:00,248.16,248.25,248.12,248.24,1180200000.0
2007-07-16 02:30:00,248.24,248.27,248.167,248.25,1181400003.0
2007-07-16 02:45:00,248.25,248.29,248.227,248.28,1527299994.0
2007-07-16 03:00:00,248.28,248.345,248.28,248.32,2664900017.0
2007-07-16 03:15:00,248.32,248.5,248.3,248.43,5227400006.0
2007-07-16 03:30:00,248.44,248.45,248.38,248.42,790600000.0
2007-07-16 03:45:00,248.42,248.43,248.23,248.31,2452300001.0
2007-07-16 04:00:00,248.31,248.36,248.26,248.35,2147400008.0
2007-07-16 04:15:00,248.36,248.39,248.26,248.28,1958900001.0
2007-07-16 04:30:00,248.3,248.3,248.23,248.25,1641999999.0
2007-07-16 04:45:00,248.245,248.28,248.2,248.265,2220600003.0
2007-07-16 05:00:00,248.26,248.26,248.075,248.11,3140800002.0
2007-07-16 05:15:00,248.11,248.12,247.97,248.06,2400799997.0
2007-07-16 05:30:00,248.06,248.13,247.98,248.12,3675399995.0
2007-07-16 05:45:00,248.11,248.19,248.045,248.19,2800099996.0
2007-07-16 06:00:00,248.19,248.26,248.14,248.25,1966599996.0
2007-07-16 06:15:00,248.25,248.28,248.16,248.23,1396400002.0
2007-07-16 06:30:00,248.22,248.23,248.14,248.18,807200001.0
2007-07-16 06:45:00,248.18,248.18,248.03,248.04,1529800001.0
2007-07-16 07:00:00,248.05,248.18,248.04,248.16,2308400009.0
2007-07-16 07:15:00,248.15,248.28,248.15,248.25,3105199999.0
2007-07-16 07:30:00,248.25,248.26,248.04,248.08,2324999998.0
2007-07-16 07:45:00,248.08,248.23,247.94,248.22,4187199989.0
2007-07-16 08:00:00,248.22,248.23,248.02,248.07,3990700006.0
2007-07-16 08:15:00,248.08,248.18,248.03,248.08,2318300002.0
2007-07-16 08:30:00,248.07,248.08,247.86,247.92,8753599993.0
2007-07-16 08:45:00,247.92,248.13,247.92,248.04,8628399996.0
2007-07-16 09:00:00,248.04,248.19,247.97,248.02,7101299996.0
2007-07-16 09:15:00,248.02,248.08,247.89,248.04,14488799978.0
2007-07-16 09:30:00,248.04,248.24,248.03,248.22,7402199999.0
2007-07-16 09:45:00,248.22,248.31,248.12,248.25,8750999993.0
2007-07-16 10:00:00,248.25,248.35,248.17,248.22,8217000001.0
2007-07-16 10:15:00,248.22,248.33,248.17,248.3,5046900002.0
2007-07-16 10:30:00,248.295,248.38,248.12,248.16,5382000001.0
2007-07-16 10:45:00,248.16,248.24,248.095,248.2,5218399995.0
2007-07-16 11:00:00,248.2,248.24,247.96,248.09,13008700012.0
2007-07-16 11:15:00,248.09,248.15,247.9,248.01,11355200014.0
2007-07-16 11:30:00,248.03,248.2,248.01,248.01,7162100018.0
2007-07-16 11:45:00,248.04,248.09,247.97,248.01,8728500023.0
2007-07-16 12:00:00,248.01,248.13,247.92,248.015,13428699993.0
2007-07-16 12:15:00,248.02,248.18,247.97,248.15,9936700025.0
2007-07-16 12:30:00,248.15,248.24,248.11,248.24,8103799999.0
2007-07-16 12:45:00,248.21,248.26,248.05,248.09,6370699998.0
2007-07-16 13:00:00,248.09,248.14,248.02,248.1,4356400005.0
2007-07-16 13:15:00,248.11,248.13,247.98,247.99,6764500004.0
2007-07-16 13:30:00,247.99,248.11,247.98,248.07,9474799991.0
2007-07-16 13:45:00,248.07,248.17,247.97,248.04,10007599987.0
2007-07-16 14:00:00,248.04,248.13,247.98,248.05,5894100003.0
2007-07-16 14:15:00,248.05,248.115,247.89,248.04,6579500008.0
2007-07-16 14:30:00,248.04,248.1,247.93,247.99,9230099997.0
2007-07-16 14:45:00,247.98,248.06,247.95,248.05,4646599997.0
2007-07-16 15:00:00,248.05,248.1,247.87,247.96,6706799982.0
2007-07-16 15:15:00,247.96,248.08,247.94,248.06,8317400000.0
2007-07-16 15:30:00,248.08,248.19,248.0,248.15,7770099997.0
2007-07-16 15:45:00,248.16,248.33,248.125,248.25,14735600009.0
2007-07-16 16:00:00,248.25,248.35,248.25,248.31,11600999985.0
2007-07-16 16:15:00,248.31,248.41,248.24,248.4,12895700003.0
2007-07-16 16:30:00,248.4,248.55,248.27,248.51,15409500013.0
2007-07-16 16:45:00,248.52,248.65,248.43,248.52,12965924991.0
2007-07-16 17:00:00,248.52,248.59,248.44,248.44,10881799988.0
2007-07-16 17:15:00,248.44,248.64,248.43,248.57,10047799986.0
2007-07-16 17:30:00,248.57,248.58,248.45,248.45,11510399997.0
2007-07-16 17:45:00,248.45,248.46,248.34,248.35,6973000003.0
2007-07-16 18:00:00,248.35,248.37,248.17,248.25,6106799996.0
2007-07-16 18:15:00,248.25,248.32,248.12,248.17,5802200014.0
2007-07-16 18:30:00,248.18,248.21,248.11,248.16,5160900012.0
2007-07-16 18:45:00,248.16,248.28,248.15,248.23,1847600003.0
2007-07-16 19:00:00,248.24,248.27,248.02,248.09,2116200004.0
2007-07-16 19:15:00,248.09,248.12,248.01,248.08,2462799996.0
2007-07-16 19:30:00,248.08,248.09,247.99,248.03,3311899994.0
2007-07-16 19:45:00,248.05,248.05,247.91,247.98,1753600003.0
2007-07-16 20:00:00,247.98,248.06,247.92,247.98,2375099997.0
2007-07-16 20:15:00,247.98,248.07,247.92,248.03,2693999999.0
2007-07-16 20:30:00,248.02,248.1,248.0,248.09,3666800003.0
2007-07-16 20:45:00,248.09,248.15,248.05,248.14,4317699995.0
2007-07-16 21:00:00,248.14,248.18,248.07,248.15,5741400012.0
2007-07-16 21:15:00,248.15,248.2,248.15,248.18,2686100000.0
2007-07-16 21:30:00,248.18,248.2,248.12,248.13,2303900004.0
2007-07-16 21:45:00,248.14,248.22,248.12,248.19,2541100002.0
2007-07-16 22:00:00,248.2,248.24,248.18,248.22,3772600018.0
2007-07-16 22:15:00,248.22,248.25,248.155,248.21,3026699998.0
2007-07-16 22:30:00,248.21,248.26,248.19,248.2,1281900006.0
2007-07-16 22:45:00,248.2,248.21,248.15,248.18,1335399999.0
2007-07-16 23:00:00,248.17,248.21,248.07,248.14,1779900002.0
2007-07-16 23:15:00,248.13,248.17,248.11,248.15,417500000.0
2007-07-16 23:30:00,248.15,248.175,248.08,248.1,1532299998.0
2007-07-16 23:45:00,248.1,248.19,248.019,248.19,1491499999.0
2007-07-17 00:00:00,248.19,248.19,248.05,248.095,997099997.0
2007-07-17 00:15:00,248.1,248.22,248.082,248.205,1169999992.0
2007-07-17 00:30:00,248.2,248.24,248.07,248.095,1343600003.0
2007-07-17 00:45:00,248.1,248.12,248.01,248.08,2576600000.0
2007-07-17 01:00:00,248.08,248.11,248.01,248.09,2189000002.0
2007-07-17 01:15:00,248.09,248.21,248.09,248.155,1950000004.0
2007-07-17 01:30:00,248.17,248.21,248.09,248.18,2439700008.0
2007-07-17 01:45:00,248.2,248.2,248.07,248.16,2713299999.0
2007-07-17 02:00:00,248.175,248.31,248.16,248.25,5303799997.0
2007-07-17 02:15:00,248.25,248.335,248.22,248.29,3564899994.0
2007-07-17 02:30:00,248.29,248.48,248.28,248.39,5071100008.0
2007-07-17 02:45:00,248.39,248.42,248.29,248.37,5844199993.0
2007-07-17 03:00:00,248.37,248.48,248.27,248.36,5479899992.0
2007-07-17 03:15:00,248.36,248.38,248.195,248.265,4074500000.0
2007-07-17 03:30:00,248.26,248.32,248.24,248.32,1983499993.0
2007-07-17 03:45:00,248.32,248.34,248.26,248.29,1890999997.0
2007-07-17 04:00:00,248.29,248.35,248.28,248.3,2254499998.0
2007-07-17 04:15:00,248.31,248.32,248.21,248.285,2703600002.0
2007-07-17 04:30:00,248.29,248.45,248.28,248.435,4658600007.0
2007-07-17 04:45:00,248.435,248.47,248.34,248.37,2607600008.0
2007-07-17 05:00:00,248.37,248.385,248.28,248.28,1815400005.0
2007-07-17 05:15:00,248.28,248.34,248.28,248.32,1182100001.0
2007-07-17 05:30:00,248.32,248.37,248.275,248.35,1753799995.0
2007-07-17 05:45:00,248.36,248.36,248.28,248.32,2624799998.0
2007-07-17 06:00:00,248.32,248.36,248.3,248.3,1831600001.0
2007-07-17 06:15:00,248.3,248.32,248.26,248.29,2139800000.0
2007-07-17 06:30:00,248.29,248.33,248.215,248.23,4166500006.0
2007-07-17 06:45:00,248.24,248.31,248.211,248.31,2110499993.0
2007-07-17 07:00:00,248.31,248.4,248.28,248.355,4645399987.0
2007-07-17 07:15:00,248.355,248.39,248.31,248.36,1944599999.0
2007-07-17 07:30:00,248.36,248.36,248.31,248.33,1723900000.0
2007-07-17 07:45:00,248.33,248.36,248.275,248.31,3328699990.0
2007-07-17 08:00:00,248.32,248.43,248.2,248.27,5231200003.0
2007-07-17 08:15:00,248.26,248.29,248.16,248.21,4141374996.0
2007-07-17 08:30:00,248.2,248.22,248.1,248.18,7595099994.0
2007-07-17 08:45:00,248.18,248.37,248.13,248.25,10155199988.0
2007-07-17 09:00:00,248.25,248.35,248.2,248.205,8631600007.0
2007-07-17 09:15:00,248.2,248.33,248.02,248.2,18568200028.0
2007-07-17 09:30:00,248.21,248.345,248.11,248.22,12178900010.0
2007-07-17 09:45:00,248.22,248.31,248.17,248.26,10515799974.0
2007-07-17 10:00:00,248.26,248.35,248.155,248.24,11799499978.0
2007-07-17 10:15:00,248.24,248.285,248.18,248.22,6443900003.0
2007-07-17 10:30:00,248.21,248.71,248.21,248.65,19957000004.0
2007-07-17 10:45:00,248.65,248.87,248.6,248.78,14812100019.0
2007-07-17 11:00:00,248.79,248.96,248.72,248.96,14576600001.0
2007-07-17 11:15:00,248.96,249.03,248.86,248.9,11412599992.0
2007-07-17 11:30:00,248.91,249.07,248.89,249.065,11899499994.0
2007-07-17 11:45:00,249.07,249.23,249.06,249.12,10898100017.0
2007-07-17 12:00:00,249.12,249.31,249.09,249.31,12083599983.0
2007-07-17 12:15:00,249.31,249.38,249.25,249.34,8679899997.0
2007-07-17 12:30:00,249.34,249.56,249.34,249.39,11284399987.0
2007-07-17 12:45:00,249.39,249.48,249.37,249.455,9720700018.0
2007-07-17 13:00:00,249.46,249.5,249.29,249.435,8799600011.0
2007-07-17 13:15:00,249.435,249.575,249.42,249.48,5260199999.0
2007-07-17 13:30:00,249.48,249.58,249.36,249.36,9692600004.0
2007-07-17 13:45:00,249.36,249.5,249.31,249.43,7455400006.0
2007-07-17 14:00:00,249.43,249.67,249.42,249.64,6846199991.0
2007-07-17 14:15:00,249.63,249.805,249.57,249.59,9378400027.0
2007-07-17 14:30:00,249.61,249.94,249.48,249.89,14197999997.0
2007-07-17 14:45:00,249.89,249.96,249.79,249.94,10452497508.0
2007-07-17 15:00:00,249.96,250.015,249.84,249.92,12536712492.0
2007-07-17 15:15:00,249.91,250.255,249.9,250.14,6862500006.0
2007-07-17 15:30:00,250.15,250.17,250.02,250.12,15212325007.0
2007-07-17 15:45:00,250.12,250.24,250.1,250.11,9856299995.0
2007-07-17 16:00:00,250.1,250.14,249.95,250.085,10545599994.0
2007-07-17 16:15:00,250.07,250.15,250.0,250.07,10028463086.0
2007-07-17 16:30:00,250.07,250.08,249.95,250.055,10781800003.0
2007-07-17 16:45:00,250.055,250.105,249.88,249.89,8747850008.0
2007-07-17 17:00:00,249.89,250.23,249.89,250.14,11657100010.0
2007-07-17 17:15:00,250.13,250.28,250.09,250.235,12112700002.0
2007-07-17 17:30:00,250.23,250.4,250.22,250.355,9983899993.0
2007-07-17 17:45:00,250.36,250.38,250.27,250.29,6230600002.0
2007-07-17 18:00:00,250.29,250.38,250.26,250.35,3799099999.0
2007-07-17 18:15:00,250.35,250.35,250.26,250.3,4752200003.0
2007-07-17 18:30:00,250.29,250.38,250.26,250.36,4673599993.0
2007-07-17 18:45:00,250.36,250.39,250.3,250.3,1337800000.0
2007-07-17 19:00:00,250.32,250.34,250.23,250.32,7313500003.0
2007-07-17 19:15:00,250.32,250.32,250.2,250.2,4336499994.0
2007-07-17 19:30:00,250.2,250.37,250.165,250.34,5649299983.0
2007-07-17 19:45:00,250.34,250.34,250.29,250.3,3844500008.0
2007-07-17 20:00:00,250.3,250.43,250.272,250.38,4539800001.0
2007-07-17 20:15:00,250.38,250.47,250.31,250.33,7439099992.0
2007-07-17 20:30:00,250.33,250.38,250.25,250.29,6412999985.0
2007-07-17 20:45:00,250.3,250.43,250.29,250.4,4428699996.0
2007-07-17 21:00:00,250.39,250.4,250.33,250.365,1767799997.0
2007-07-17 21:15:00,250.365,250.4,250.34,250.37,1477000001.0
2007-07-17 21:30:00,250.37,250.38,250.21,250.27,2191899996.0
2007-07-17 21:45:00,250.27,250.3,250.23,250.25,2622199999.0
2007-07-17 22:00:00,250.26,250.355,250.24,250.32,2636300002.0
2007-07-17 22:15:00,250.31,250.33,250.27,250.295,1447300003.0
2007-07-17 22:30:00,250.3,250.37,250.265,250.34,2070900002.0
2007-07-17 22:45:00,250.34,250.41,250.29,250.38,3286399992.0
2007-07-17 23:00:00,250.37,250.39,250.22,250.27,2243900000.0
2007-07-17 23:15:00,250.28,250.28,250.05,250.05,2461899999.0
2007-07-17 23:30:00,250.05,250.25,250.02,250.11,2669600000.0
2007-07-17 23:45:00,250.11,250.15,250.06,250.085,2021300000.0
2007-07-18 00:00:00,250.09,250.135,249.93,249.95,2320100000.0
2007-07-18 00:15:00,249.95,249.98,249.87,249.9,2185999997.0
2007-07-18 00:30:00,249.89,249.92,249.69,249.71,3822200002.0
2007-07-18 00:45:00,249.71,249.84,249.68,249.83,2902000000.0
2007-07-18 01:00:00,249.83,249.98,249.805,249.9,3230299992.0
2007-07-18 01:15:00,249.9,249.95,249.84,249.92,2368099999.0
2007-07-18 01:30:00,249.92,250.08,249.89,250.01,6889900003.0
2007-07-18 01:45:00,250.01,250.205,249.98,250.15,6359599993.0
2007-07-18 02:00:00,250.15,250.15,249.79,249.81,8186499997.0
2007-07-18 02:15:00,249.85,249.91,249.75,249.865,9967100000.0
2007-07-18 02:30:00,249.87,249.88,249.77,249.81,4991700004.0
2007-07-18 02:45:00,249.81,249.91,249.73,249.76,4927799996.0
2007-07-18 03:00:00,249.77,249.81,249.66,249.77,7259199996.0
2007-07-18 03:15:00,249.78,249.8,249.67,249.7,4773000007.0
2007-07-18 03:30:00,249.7,249.76,249.66,249.67,4077999990.0
2007-07-18 03:45:00,249.69,249.69,249.6,249.67,3475438590.0
2007-07-18 04:00:00,249.67,249.74,249.62,249.72,4227499965.0
2007-07-18 04:15:00,249.74,249.86,249.71,249.83,3591199997.0
2007-07-18 04:30:00,249.83,249.83,249.7,249.72,2513600002.0
2007-07-18 04:45:00,249.72,249.85,249.7,249.84,4598699997.0
2007-07-18 05:00:00,249.85,250.1,249.84,250.1,5968499988.0
2007-07-18 05:15:00,250.09,250.11,249.98,250.03,5822200013.0
2007-07-18 05:30:00,250.04,250.05,249.97,250.02,2342599997.0
2007-07-18 05:45:00,250.01,250.02,249.9,249.93,3823699987.0
2007-07-18 06:00:00,249.93,250.23,249.9,250.23,10283700016.0
2007-07-18 06:15:00,250.23,250.26,249.96,249.975,8935600013.0
2007-07-18 06:30:00,249.845,250.0,249.79,249.94,6830800001.0
2007-07-18 06:45:00,249.94,250.11,249.88,250.05,7355699990.0
2007-07-18 07:00:00,250.05,250.05,249.95,249.98,4849000000.0
2007-07-18 07:15:00,249.98,250.01,249.91,249.99,3592200005.0
2007-07-18 07:30:00,249.99,249.99,249.89,249.96,4198499994.0
2007-07-18 07:45:00,249.96,250.035,249.9,250.0,4083899999.0
2007-07-18 08:00:00,250.0,250.15,249.94,250.1,10006600006.0
2007-07-18 08:15:00,250.1,250.14,249.8,249.83,12953199981.0
2007-07-18 08:30:00,249.83,249.915,249.66,249.915,13514399989.0
2007-07-18 08:45:00,249.9,250.05,249.82,249.995,13818100000.0
2007-07-18 09:00:00,250.0,250.075,249.78,249.91,12551299994.0
2007-07-18 09:15:00,249.91,250.17,249.91,250.15,18119300007.0
2007-07-18 09:30:00,250.15,250.21,250.04,250.16,14394799971.0
2007-07-18 09:45:00,250.175,250.255,250.07,250.07,15208699997.0
2007-07-18 10:00:00,250.07,250.16,249.94,250.07,12648800012.0
2007-07-18 10:15:00,250.07,250.2,250.06,250.14,9666499984.0
2007-07-18 10:30:00,250.15,250.215,249.72,250.175,17698600006.0
2007-07-18 10:45:00,250.175,250.33,250.03,250.25,14914000001.0
2007-07-18 11:00:00,250.25,250.31,250.155,250.3,12063999998.0
2007-07-18 11:15:00,250.3,250.42,250.27,250.31,6887700008.0
2007-07-18 11:30:00,250.315,250.43,250.21,250.27,14126300003.0
2007-07-18 11:45:00,250.28,250.485,250.18,250.18,11994099992.0
2007-07-18 12:00:00,250.18,250.23,250.09,250.2,6003399999.0
2007-07-18 12:15:00,250.2,250.28,250.15,250.23,4595000002.0
2007-07-18 12:30:00,250.22,250.3,250.17,250.23,4567499998.0
2007-07-18 12:45:00,250.23,250.27,250.1,250.1,4238199990.0
2007-07-18 13:00:00,250.1,250.37,250.08,250.32,6378799999.0
2007-07-18 13:15:00,250.32,250.33,250.22,250.255,6861999973.0
2007-07-18 13:30:00,250.26,250.3,250.11,250.16,8715000004.0
2007-07-18 13:45:00,250.16,250.3,250.16,250.21,8649199994.0
2007-07-18 14:00:00,250.205,250.43,250.13,250.4,12087700000.0
2007-07-18 14:15:00,250.4,250.525,250.23,250.3,9988400009.0
2007-07-18 14:30:00,250.34,250.42,250.13,250.2,15511399993.0
2007-07-18 14:45:00,250.2,250.29,250.08,250.12,15565799960.0
2007-07-18 15:00:00,250.11,250.21,249.975,250.14,17226499994.0
2007-07-18 15:15:00,250.13,250.15,249.97,250.1,18577099993.0
2007-07-18 15:30:00,250.1,250.17,250.05,250.15,15127899980.0
2007-07-18 15:45:00,250.16,250.28,250.12,250.25,14480799990.0
2007-07-18 16:00:00,250.25,250.33,250.0,250.14,22547500002.0
2007-07-18 16:15:00,250.14,250.38,250.14,250.23,16329300004.0
2007-07-18 16:30:00,250.25,250.26,249.98,250.05,19971200001.0
2007-07-18 16:45:00,250.04,250.255,250.01,250.01,23903299962.0
2007-07-18 17:00:00,250.0,250.285,250.0,250.28,19155399990.0
2007-07-18 17:15:00,250.235,250.36,249.98,250.06,23311000018.0
2007-07-18 17:30:00,250.06,250.245,249.95,250.23,14600800006.0
2007-07-18 17:45:00,250.23,250.28,250.09,250.14,14346300017.0
2007-07-18 18:00:00,250.14,250.17,249.99,250.07,11656899995.0
2007-07-18 18:15:00,250.07,250.12,249.95,250.02,8366099991.0
2007-07-18 18:30:00,250.02,250.14,249.96,250.005,13917099999.0
2007-07-18 18:45:00,250.005,250.17,249.975,249.99,7787900010.0
2007-07-18 19:00:00,249.99,250.02,249.9,249.99,7023600000.0
2007-07-18 19:15:00,249.99,250.03,249.94,250.0,5555099987.0
2007-07-18 19:30:00,250.0,250.25,250.0,250.23,5636500009.0
2007-07-18 19:45:00,250.23,250.24,250.14,250.14,6961099998.0
2007-07-18 20:00:00,250.14,250.23,250.14,250.22,2489899998.0
2007-07-18 20:15:00,250.22,250.22,250.13,250.145,5154299983.0
2007-07-18 20:30:00,250.15,250.25,250.15,250.16,5827899991.0
2007-07-18 20:45:00,250.16,250.28,250.15,250.27,7079100005.0
2007-07-18 21:00:00,250.27,250.32,250.13,250.25,7509100000.0
2007-07-18 21:15:00,250.25,250.27,250.19,250.22,5152299994.0
2007-07-18 21:30:00,250.22,250.31,250.18,250.26,5294800018.0
2007-07-18 21:45:00,250.26,250.44,250.25,250.34,5303000001.0
2007-07-18 22:00:00,250.34,250.38,250.28,250.31,4876099990.0
2007-07-18 22:15:00,250.31,250.39,250.31,250.36,3932700006.0
2007-07-18 22:30:00,250.36,250.42,250.33,250.33,2953900001.0
2007-07-18 22:45:00,250.34,250.42,250.31,250.34,3410499998.0
2007-07-18 23:00:00,250.34,250.34,250.13,250.175,2911399997.0
2007-07-18 23:15:00,250.175,250.175,250.12,250.17,1074200000.0
2007-07-18 23:30:00,250.17,250.215,250.14,250.175,2069899999.0
2007-07-18 23:45:00,250.18,250.255,250.089,250.2,2035599999.0
2007-07-19 00:00:00,250.21,250.365,250.02,250.15,6546899988.0
2007-07-19 00:15:00,250.17,250.29,250.11,250.24,3606599999.0
2007-07-19 00:30:00,250.24,250.3,250.23,250.3,1121500000.0
2007-07-19 00:45:00,250.31,250.345,250.28,250.29,1366300000.0
2007-07-19 01:00:00,250.28,250.325,250.24,250.26,2295399998.0
2007-07-19 01:15:00,250.27,250.31,250.166,250.27,2275200003.0
2007-07-19 01:30:00,250.27,250.29,250.21,250.25,2287900000.0
2007-07-19 01:45:00,250.25,250.42,250.21,250.37,4729300002.0
2007-07-19 02:00:00,250.38,250.43,250.32,250.32,5654699998.0
2007-07-19 02:15:00,250.32,250.33,250.255,250.28,3364900000.0
2007-07-19 02:30:00,250.29,250.365,250.18,250.25,3311199987.0
2007-07-19 02:45:00,250.25,250.29,250.18,250.255,6214299993.0
2007-07-19 03:00:00,250.26,250.36,250.16,250.19,4472000002.0
2007-07-19 03:15:00,250.19,250.2,250.13,250.16,2378299994.0
2007-07-19 03:30:00,250.17,250.22,250.06,250.15,5216099992.0
2007-07-19 03:45:00,250.15,250.16,250.05,250.08,5800399981.0
2007-07-19 04:00:00,250.05,250.18,250.05,250.16,3942099994.0
2007-07-19 04:15:00,250.16,250.18,250.12,250.16,3107899990.0
2007-07-19 04:30:00,250.17,250.38,250.16,250.27,3755599992.0
2007-07-19 04:45:00,250.28,250.37,250.26,250.29,4032299996.0
2007-07-19 05:00:00,250.29,250.3,250.207,250.28,1432499997.0
2007-07-19 05:15:00,250.28,250.37,250.27,250.34,1825100000.0
2007-07-19 05:30:00,250.34,250.36,250.25,250.28,2907799995.0
2007-07-19 05:45:00,250.28,250.34,250.249,250.33,2337500003.0
2007-07-19 06:00:00,250.33,250.36,250.29,250.33,2777199997.0
2007-07-19 06:15:00,250.33,250.35,250.29,250.3,2003500004.0
2007-07-19 06:30:00,250.29,250.31,250.24,250.24,2184299998.0
2007-07-19 06:45:00,250.26,250.28,250.169,250.26,2164900002.0
2007-07-19 07:00:00,250.26,250.3,250.177,250.25,2855999994.0
2007-07-19 07:15:00,250.25,250.3,250.21,250.225,1332300000.0
2007-07-19 07:30:00,250.23,250.29,250.191,250.28,1457799997.0
2007-07-19 07:45:00,250.28,250.29,250.22,250.27,4213599994.0
2007-07-19 08:00:00,250.26,250.31,250.16,250.19,3929800003.0
2007-07-19 08:15:00,250.19,250.3,250.11,250.29,6532800008.0
2007-07-19 08:30:00,250.295,250.36,250.13,250.23,8182300001.0
2007-07-19 08:45:00,250.23,250.27,250.19,250.245,4015500001.0
2007-07-19 09:00:00,250.245,250.28,250.15,250.16,7051749996.0
2007-07-19 09:15:00,250.14,250.27,250.11,250.245,4602799998.0
2007-07-19 09:30:00,250.245,250.28,250.16,250.21,5433200001.0
2007-07-19 09:45:00,250.21,250.28,250.11,250.2,9170500002.0
2007-07-19 10:00:00,250.2,250.25,250.06,250.09,7750799996.0
2007-07-19 10:15:00,250.085,250.19,250.03,250.11,4719299996.0
2007-07-19 10:30:00,250.11,250.12,249.83,249.94,13692099979.0
2007-07-19 10:45:00,249.94,250.05,249.78,249.92,12986900001.0
2007-07-19 11:00:00,249.91,250.08,249.9,249.98,7325700003.0
2007-07-19 11:15:00,249.97,250.17,249.95,250.14,9203100016.0
2007-07-19 11:30:00,250.14,250.2,250.01,250.05,5422799998.0
2007-07-19 11:45:00,250.05,250.18,249.995,250.0,6946200011.0
2007-07-19 12:00:00,250.01,250.03,249.9,249.93,5279700001.0
2007-07-19 12:15:00,249.93,250.18,249.72,250.03,11052700014.0
2007-07-19 12:30:00,250.04,250.09,249.92,249.99,5313099994.0
2007-07-19 12:45:00,249.99,250.0,249.92,249.99,5563500002.0
2007-07-19 13:00:00,249.99,250.03,249.9,249.94,5390200004.0
2007-07-19 13:15:00,249.94,250.12,249.91,250.04,5846100003.0
2007-07-19 13:30:00,250.045,250.09,249.96,250.05,4624600003.0
2007-07-19 13:45:00,250.05,250.09,249.94,250.01,6096100000.0
2007-07-19 14:00:00,250.0,250.05,249.91,250.01,4877199999.0
2007-07-19 14:15:00,250.01,250.19,250.0,250.13,8354399985.0
2007-07-19 14:30:00,250.13,250.16,250.05,250.1,8663199996.0
2007-07-19 14:45:00,250.1,250.11,250.01,250.08,9215699986.0
2007-07-19 15:00:00,250.07,250.11,249.9,249.99,7590899993.0
2007-07-19 15:15:00,249.99,250.11,249.96,250.04,8702699994.0
2007-07-19 15:30:00,250.03,250.145,250.03,250.115,9507399995.0
2007-07-19 15:45:00,250.11,250.15,250.06,250.1,9796200002.0
2007-07-19 16:00:00,250.09,250.17,250.07,250.08,10956899999.0
2007-07-19 16:15:00,250.08,250.12,249.84,249.96,8662299978.0
2007-07-19 16:30:00,249.95,250.02,249.87,250.01,9226100010.0
2007-07-19 16:45:00,249.99,250.07,249.78,250.06,14784399991.0
2007-07-19 17:00:00,250.06,250.13,249.94,250.065,10617200018.0
2007-07-19 17:15:00,250.065,250.13,249.97,249.98,6832500010.0
2007-07-19 17:30:00,249.99,250.17,249.95,250.035,13209299996.0
2007-07-19 17:45:00,250.03,250.17,250.02,250.07,8474599994.0
2007-07-19 18:00:00,250.06,250.18,250.05,250.14,9245399995.0
2007-07-19 18:15:00,250.14,250.17,250.05,250.06,5570100011.0
2007-07-19 18:30:00,250.07,250.17,250.01,250.14,5940100013.0
2007-07-19 18:45:00,250.13,250.28,250.1,250.17,5888300000.0
2007-07-19 19:00:00,250.17,250.21,250.05,250.16,8473500011.0
2007-07-19 19:15:00,250.16,250.21,250.09,250.12,3716000000.0
2007-07-19 19:30:00,250.12,250.25,250.11,250.21,3362800003.0
2007-07-19 19:45:00,250.205,250.24,250.15,250.17,4174299998.0
2007-07-19 20:00:00,250.16,250.18,250.04,250.07,4626799992.0
2007-07-19 20:15:00,250.07,250.14,250.05,250.08,3433599994.0
2007-07-19 20:30:00,250.1,250.17,250.05,250.17,3164699998.0
2007-07-19 20:45:00,250.17,250.17,250.06,250.07,2673800005.0
2007-07-19 21:00:00,250.07,250.09,250.0,250.02,1621500003.0
2007-07-19 21:15:00,250.02,250.11,249.99,250.09,1815700002.0
2007-07-19 21:30:00,250.09,250.14,250.06,250.12,3589899984.0
2007-07-19 21:45:00,250.12,250.18,250.1,250.16,2280199995.0
2007-07-19 22:00:00,250.16,250.17,250.08,250.11,2943399991.0
2007-07-19 22:15:00,250.11,250.18,250.08,250.15,2118700001.0
2007-07-19 22:30:00,250.15,250.175,250.02,250.05,2992799996.0
2007-07-19 22:45:00,250.04,250.1,249.94,249.95,3122200007.0
2007-07-19 23:00:00,249.95,250.14,249.91,250.13,2092400001.0
2007-07-19 23:15:00,250.12,250.15,250.01,250.13,1814800001.0
2007-07-19 23:30:00,250.14,250.15,250.04,250.105,1634000001.0
2007-07-19 23:45:00,250.11,250.16,250.08,250.14,946600001.0
2007-07-20 00:00:00,250.14,250.18,250.08,250.15,1316299997.0
2007-07-20 00:15:00,250.16,250.22,250.126,250.19,951900001.0
2007-07-20 00:30:00,250.19,250.245,250.15,250.16,1252000006.0
2007-07-20 00:45:00,250.14,250.22,250.105,250.17,1180000002.0
2007-07-20 01:00:00,250.17,250.265,250.091,250.19,3764399992.0
2007-07-20 01:15:00,250.19,250.27,250.135,250.25,1303300000.0
2007-07-20 01:30:00,250.25,250.27,250.15,250.18,2310000000.0
2007-07-20 01:45:00,250.18,250.23,250.06,250.08,2234100000.0
2007-07-20 02:00:00,250.07,250.27,250.07,250.24,4307399993.0
2007-07-20 02:15:00,250.23,250.285,250.2,250.22,1614200000.0
2007-07-20 02:30:00,250.22,250.32,250.205,250.28,4104400005.0
2007-07-20 02:45:00,250.29,250.38,250.26,250.32,5482100007.0
2007-07-20 03:00:00,250.32,250.37,250.19,250.34,5032800001.0
2007-07-20 03:15:00,250.34,250.38,250.28,250.31,1700699999.0
2007-07-20 03:30:00,250.32,250.39,250.3,250.31,1879200006.0
2007-07-20 03:45:00,250.31,250.485,250.31,250.4,4478800000.0
2007-07-20 04:00:00,250.39,250.45,250.36,250.4,2221399998.0
2007-07-20 04:15:00,250.4,250.42,250.3,250.4,3283700000.0
2007-07-20 04:30:00,250.4,250.42,250.3,250.32,3295399997.0
2007-07-20 04:45:00,250.32,250.37,250.31,250.32,2529600000.0
2007-07-20 05:00:00,250.32,250.34,250.25,250.32,2410699994.0
2007-07-20 05:15:00,250.31,250.34,250.28,250.3,2092899998.0
2007-07-20 05:30:00,250.3,250.335,250.24,250.29,2346200007.0
2007-07-20 05:45:00,250.3,250.37,250.26,250.32,1731399997.0
2007-07-20 06:00:00,250.32,250.36,250.29,250.36,2492999997.0
2007-07-20 06:15:00,250.36,250.4,250.315,250.34,2680400005.0
2007-07-20 06:30:00,250.335,250.45,250.33,250.42,1955500000.0
2007-07-20 06:45:00,250.405,250.45,250.36,250.41,2265399999.0
2007-07-20 07:00:00,250.41,250.48,250.4,250.42,3756500001.0
2007-07-20 07:15:00,250.42,250.43,250.36,250.38,2145700004.0
2007-07-20 07:30:00,250.38,250.42,250.34,250.37,3703000008.0
2007-07-20 07:45:00,250.37,250.455,250.32,250.43,4494599990.0
2007-07-20 08:00:00,250.42,250.51,250.34,250.365,6789500006.0
2007-07-20 08:15:00,250.365,250.38,250.295,250.33,7828099991.0
2007-07-20 08:30:00,250.33,250.59,250.205,250.46,6586600021.0
2007-07-20 08:45:00,250.455,250.69,250.42,250.64,4949499993.0
2007-07-20 09:00:00,250.64,250.8,250.575,250.705,7458400001.0
2007-07-20 09:15:00,250.7,250.76,250.55,250.56,7456000000.0
2007-07-20 09:30:00,250.58,250.88,250.56,250.83,11500300001.0
2007-07-20 09:45:00,250.83,250.91,250.72,250.91,6767500003.0
2007-07-20 10:00:00,250.91,250.93,250.76,250.78,5706299998.0
2007-07-20 10:15:00,250.78,250.84,250.58,250.58,4764599999.0
2007-07-20 10:30:00,250.58,251.05,250.58,250.875,13081300008.0
2007-07-20 10:45:00,250.88,250.985,250.69,250.82,15067199997.0
2007-07-20 11:00:00,250.82,250.95,250.75,250.78,12747599996.0
2007-07-20 11:15:00,250.78,251.07,250.75,251.02,14396800008.0
2007-07-20 11:30:00,251.02,251.1,250.88,251.03,9983558162.0
2007-07-20 11:45:00,251.04,251.09,250.93,250.99,12298675015.0
2007-07-20 12:00:00,250.98,251.02,250.9,251.01,5999800004.0
2007-07-20 12:15:00,251.01,251.01,250.85,250.96,5667400000.0
2007-07-20 12:30:00,250.96,251.0,250.86,250.98,5262002968.0
2007-07-20 12:45:00,250.98,251.065,250.96,251.0,7056801592.0
2007-07-20 13:00:00,251.0,251.01,250.94,250.94,3370000011.0
2007-07-20 13:15:00,250.94,250.98,250.85,250.95,4987700006.0
2007-07-20 13:30:00,250.94,251.01,250.8,250.89,10277700006.0
2007-07-20 13:45:00,250.9,250.965,250.67,250.68,7210399991.0
2007-07-20 14:00:00,250.67,250.82,250.52,250.62,15661799971.0
2007-07-20 14:15:00,250.62,250.66,250.48,250.56,9587762490.0
2007-07-20 14:30:00,250.56,250.72,250.47,250.71,12778799959.0
2007-07-20 14:45:00,250.71,250.73,250.64,250.7,5679350002.0
2007-07-20 15:00:00,250.7,250.79,250.68,250.7,8775875007.0
2007-07-20 15:15:00,250.7,250.72,250.56,250.61,6718399986.0
2007-07-20 15:30:00,250.62,250.62,250.46,250.47,5034200000.0
2007-07-20 15:45:00,250.48,250.54,250.19,250.25,13180399996.0
2007-07-20 16:00:00,250.24,250.29,250.08,250.18,15685299989.0
2007-07-20 16:15:00,250.18,250.18,249.46,249.58,21477800011.0
2007-07-20 16:30:00,249.59,249.59,248.61,249.34,19198600005.0
2007-07-20 16:45:00,249.33,249.38,249.07,249.14,19785674997.0
2007-07-20 17:00:00,249.14,249.38,248.91,249.27,17727299981.0
2007-07-20 17:15:00,249.27,249.33,249.07,249.25,15391700000.0
2007-07-20 17:30:00,249.27,249.31,249.12,249.22,11042900004.0
2007-07-20 17:45:00,249.22,249.31,249.14,249.16,8949099999.0
2007-07-20 18:00:00,249.15,249.23,249.045,249.14,8952499974.0
2007-07-20 18:15:00,249.15,249.25,249.04,249.24,10555999981.0
2007-07-20 18:30:00,249.24,249.24,248.94,248.94,7240099997.0
2007-07-20 18:45:00,248.94,249.03,248.77,248.8,11201099985.0
2007-07-20 19:00:00,248.79,248.92,248.7,248.86,7672099981.0
2007-07-20 19:15:00,248.86,248.86,248.73,248.74,6366100014.0
2007-07-20 19:30:00,248.74,248.95,248.64,248.93,5939699995.0
2007-07-20 19:45:00,248.93,248.99,248.82,248.94,4927599995.0
2007-07-20 20:00:00,248.94,249.16,248.79,249.14,5136699997.0
2007-07-20 20:15:00,249.14,249.23,249.05,249.05,3862000002.0
2007-07-20 20:30:00,249.07,249.11,248.98,249.04,4669300013.0
2007-07-20 20:45:00,249.03,249.17,249.02,249.12,5572500000.0
2007-07-20 21:00:00,249.11,249.24,249.06,249.09,5189899993.0
2007-07-20 21:15:00,249.09,249.195,249.05,249.18,3113700005.0
2007-07-20 21:30:00,249.18,249.19,249.08,249.12,2930000002.0
2007-07-20 21:45:00,249.12,249.13,249.02,249.11,2055799998.0
2007-07-20 22:00:00,249.11,249.14,249.04,249.14,2823700007.0
2007-07-20 22:15:00,249.14,249.25,249.12,249.16,2329500000.0
2007-07-20 22:30:00,249.16,249.35,249.16,249.3,2272600000.0
2007-07-20 22:45:00,249.3,249.41,249.28,249.33,4910799988.0
2007-07-22 23:00:00,249.95,249.99,249.84,249.92,1002600000.0
2007-07-22 23:15:00,249.95,250.09,249.91,250.01,625300000.0
2007-07-22 23:30:00,250.0,250.03,249.735,249.82,913800000.0
2007-07-22 23:45:00,249.84,249.86,249.745,249.84,1320700000.0
2007-07-23 00:00:00,249.81,249.93,249.61,249.66,3501600000.0
2007-07-23 00:15:00,249.66,249.68,249.22,249.45,1614700000.0
2007-07-23 00:30:00,249.43,249.52,249.36,249.51,622200000.0
2007-07-23 00:45:00,249.52,249.57,249.29,249.36,397800000.0
2007-07-23 01:00:00,249.36,249.55,249.24,249.45,877700000.0
2007-07-23 01:15:00,249.45,249.58,249.38,249.45,1140500000.0
2007-07-23 01:30:00,249.46,249.565,249.38,249.45,1707500000.0
2007-07-23 01:45:00,249.46,249.51,249.27,249.36,1525900000.0
2007-07-23 02:00:00,249.37,249.38,249.23,249.28,1321400000.0
2007-07-23 02:15:00,249.29,249.29,249.17,249.28,2378800000.0
2007-07-23 02:30:00,249.28,249.31,249.11,249.11,3005900001.0
2007-07-23 02:45:00,249.115,249.215,248.8,248.92,5089799996.0
2007-07-23 03:00:00,248.92,249.01,248.78,248.98,6218200001.0
2007-07-23 03:15:00,248.99,248.99,248.53,248.81,9533700000.0
2007-07-23 03:30:00,248.81,248.93,248.78,248.86,4048900001.0
2007-07-23 03:45:00,248.87,248.94,248.73,248.78,2721100001.0
2007-07-23 04:00:00,248.74,248.93,248.73,248.91,5331000001.0
2007-07-23 04:15:00,248.91,249.02,248.88,249.02,4600599993.0
2007-07-23 04:30:00,249.02,249.32,249.02,249.22,5681199996.0
2007-07-23 04:45:00,249.22,249.3,249.16,249.22,2049800000.0
2007-07-23 05:00:00,249.22,249.32,249.15,249.22,3946100004.0
2007-07-23 05:15:00,249.22,249.22,248.97,249.03,3820300009.0
2007-07-23 05:30:00,249.02,249.12,248.92,249.1,4164499998.0
2007-07-23 05:45:00,249.1,249.11,248.99,249.02,1856600000.0
2007-07-23 06:00:00,249.02,249.18,248.99,249.1,2585300010.0
2007-07-23 06:15:00,249.11,249.16,248.9,248.93,2794000000.0
2007-07-23 06:30:00,248.92,248.97,248.8,248.94,1973100000.0
2007-07-23 06:45:00,248.95,249.03,248.89,249.0,4301300011.0
2007-07-23 07:00:00,249.0,249.0,248.79,248.95,2662600000.0
2007-07-23 07:15:00,248.95,248.98,248.86,248.91,2309400001.0
2007-07-23 07:30:00,248.91,249.02,248.91,248.97,2525499998.0
2007-07-23 07:45:00,248.97,249.03,248.85,249.03,6405100009.0
2007-07-23 08:00:00,249.02,249.09,248.96,249.03,5601699999.0
2007-07-23 08:15:00,249.03,249.25,249.02,249.12,5454400011.0
2007-07-23 08:30:00,249.11,249.17,248.87,248.92,5631900002.0
2007-07-23 08:45:00,248.92,249.29,248.92,249.12,11188000011.0
2007-07-23 09:00:00,249.13,249.26,249.03,249.09,9062900004.0
2007-07-23 09:15:00,249.08,249.095,248.69,248.81,11449002815.0
2007-07-23 09:30:00,248.8,249.13,248.775,249.08,13386100002.0
2007-07-23 09:45:00,249.07,249.07,248.83,248.87,9663099994.0
2007-07-23 10:00:00,248.87,249.0,248.825,248.86,7505299996.0
2007-07-23 10:15:00,248.86,249.0,248.85,248.95,4307899996.0
2007-07-23 10:30:00,248.95,249.13,248.91,249.13,7794199993.0
2007-07-23 10:45:00,249.12,249.285,249.05,249.17,15195500007.0
2007-07-23 11:00:00,249.17,249.22,249.025,249.06,16868099992.0
2007-07-23 11:15:00,249.06,249.27,249.03,249.25,11904199998.0
2007-07-23 11:30:00,249.25,249.61,249.25,249.435,11907000007.0
2007-07-23 11:45:00,249.44,249.63,249.43,249.58,13436999984.0
2007-07-23 12:00:00,249.58,249.91,249.57,249.66,11200199991.0
2007-07-23 12:15:00,249.67,249.67,249.39,249.455,10958800013.0
2007-07-23 12:30:00,249.45,249.48,249.27,249.27,13170100006.0
2007-07-23 12:45:00,249.27,249.45,249.22,249.43,8779300025.0
2007-07-23 13:00:00,249.45,249.58,249.38,249.5,8300499991.0
2007-07-23 13:15:00,249.5,249.55,249.39,249.51,4960100005.0
2007-07-23 13:30:00,249.5,249.62,249.44,249.62,6151700019.0
2007-07-23 13:45:00,249.62,249.71,249.55,249.55,6420100009.0
2007-07-23 14:00:00,249.55,249.64,249.51,249.54,11885399982.0
2007-07-23 14:15:00,249.53,249.59,249.435,249.56,9474100006.0
2007-07-23 14:30:00,249.57,249.67,249.5,249.66,8278600015.0
2007-07-23 14:45:00,249.66,249.85,249.64,249.72,8499900001.0
2007-07-23 15:00:00,249.72,249.845,249.64,249.75,9839300002.0
2007-07-23 15:15:00,249.74,249.94,249.7,249.77,7880100012.0
2007-07-23 15:30:00,249.77,249.82,249.52,249.67,8140499981.0
2007-07-23 15:45:00,249.665,249.72,249.535,249.64,14542900015.0
2007-07-23 16:00:00,249.64,249.72,249.6,249.67,15078900040.0
2007-07-23 16:15:00,249.67,249.75,249.65,249.74,13761099987.0
2007-07-23 16:30:00,249.75,249.85,249.73,249.76,7246899985.0
2007-07-23 16:45:00,249.76,249.89,249.71,249.72,12937000001.0
2007-07-23 17:00:00,249.71,249.8,249.695,249.73,6926700002.0
2007-07-23 17:15:00,249.72,249.81,249.695,249.74,8987799994.0
2007-07-23 17:30:00,249.74,249.86,249.71,249.78,7549300010.0
2007-07-23 17:45:00,249.78,249.81,249.71,249.72,6257799983.0
2007-07-23 18:00:00,249.71,249.78,249.71,249.77,2572699985.0
2007-07-23 18:15:00,249.77,249.79,249.72,249.76,3654700003.0
2007-07-23 18:30:00,249.76,249.84,249.76,249.84,1765299992.0
2007-07-23 18:45:00,249.83,249.87,249.71,249.75,2574900000.0
2007-07-23 19:00:00,249.75,249.8,249.65,249.66,5110999993.0
2007-07-23 19:15:00,249.66,249.8,249.64,249.74,3853199984.0
2007-07-23 19:30:00,249.74,249.81,249.7,249.76,2784899996.0
2007-07-23 19:45:00,249.75,249.76,249.68,249.71,776899997.0
2007-07-23 20:00:00,249.7,249.71,249.6,249.61,2483800005.0
2007-07-23 20:15:00,249.61,249.65,249.52,249.54,3880799999.0
2007-07-23 20:30:00,249.54,249.63,249.53,249.61,2598599994.0
2007-07-23 20:45:00,249.62,249.7,249.59,249.69,1739700001.0
2007-07-23 21:00:00,249.69,249.69,249.52,249.57,3118466139.0
2007-07-23 21:15:00,249.57,249.61,249.55,249.58,2205500006.0
2007-07-23 21:30:00,249.58,249.6,249.47,249.51,2729699993.0
2007-07-23 21:45:00,249.51,249.53,249.33,249.37,3976800000.0
2007-07-23 22:00:00,249.37,249.48,249.34,249.42,4337600003.0
2007-07-23 22:15:00,249.42,249.42,248.95,249.18,6831800005.0
2007-07-23 22:30:00,249.18,249.23,249.11,249.17,3613600008.0
2007-07-23 22:45:00,249.165,249.46,249.13,249.35,4095099999.0
2007-07-23 23:00:00,249.34,249.38,249.22,249.32,1973300000.0
2007-07-23 23:15:00,249.32,249.32,249.06,249.16,1982099999.0
2007-07-23 23:30:00,249.17,249.29,249.12,249.13,2533300001.0
2007-07-23 23:45:00,249.13,249.33,249.12,249.31,1797600000.0
2007-07-24 00:00:00,249.31,249.35,249.3,249.35,904600000.0
2007-07-24 00:15:00,249.35,249.4,249.32,249.4,986999999.0
2007-07-24 00:30:00,249.41,249.43,249.28,249.29,1473900004.0
2007-07-24 00:45:00,249.29,249.37,249.23,249.28,2183800003.0
2007-07-24 01:00:00,249.28,249.35,249.17,249.17,3470700001.0
2007-07-24 01:15:00,249.17,249.28,249.02,249.25,4720400002.0
2007-07-24 01:30:00,249.245,249.3,249.02,249.07,3794599997.0
2007-07-24 01:45:00,249.065,249.12,248.98,249.07,4310699999.0
2007-07-24 02:00:00,249.07,249.15,248.43,248.64,6385999998.0
2007-07-24 02:15:00,248.64,248.96,248.555,248.76,10738100005.0
2007-07-24 02:30:00,248.75,248.775,248.56,248.69,10158199999.0
2007-07-24 02:45:00,248.71,248.93,248.61,248.755,12273899992.0
2007-07-24 03:00:00,248.76,248.86,248.7,248.815,8960300003.0
2007-07-24 03:15:00,248.83,248.94,248.71,248.825,7080200009.0
2007-07-24 03:30:00,248.84,248.94,248.82,248.87,5657499998.0
2007-07-24 03:45:00,248.875,248.93,248.77,248.9,4695100002.0
2007-07-24 04:00:00,248.92,248.98,248.74,248.91,7875900005.0
2007-07-24 04:15:00,248.9,248.91,248.73,248.785,7301300005.0
2007-07-24 04:30:00,248.78,248.875,248.75,248.79,5678500008.0
2007-07-24 04:45:00,248.79,248.84,248.54,248.72,4778300003.0
2007-07-24 05:00:00,248.72,248.785,248.52,248.705,9855100017.0
2007-07-24 05:15:00,248.69,248.77,248.67,248.69,3774700019.0
2007-07-24 05:30:00,248.7,248.86,248.66,248.66,3377000005.0
2007-07-24 05:45:00,248.67,248.73,248.63,248.73,4177500001.0
2007-07-24 06:00:00,248.73,248.805,248.7,248.77,5584299993.0
2007-07-24 06:15:00,248.77,248.81,248.69,248.72,5336799987.0
2007-07-24 06:30:00,248.73,248.74,248.57,248.61,3927399999.0
2007-07-24 06:45:00,248.6,248.68,248.57,248.66,4548300004.0
2007-07-24 07:00:00,248.64,248.88,248.64,248.84,6928600010.0
2007-07-24 07:15:00,248.84,249.0,248.84,248.97,6858500004.0
2007-07-24 07:30:00,248.965,249.1,248.88,249.03,7411200009.0
2007-07-24 07:45:00,249.02,249.04,248.89,249.04,9879699997.0
2007-07-24 08:00:00,249.04,249.07,248.84,248.98,9420599999.0
2007-07-24 08:15:00,248.98,248.98,248.69,248.75,11606499997.0
2007-07-24 08:30:00,248.74,248.95,248.63,248.91,13036600030.0
2007-07-24 08:45:00,248.91,249.12,248.88,248.89,14157699987.0
2007-07-24 09:00:00,248.9,249.05,248.87,249.05,9248299997.0
2007-07-24 09:15:00,249.05,249.06,248.67,248.81,13070500005.0
2007-07-24 09:30:00,248.82,248.88,248.7,248.76,9891100019.0
2007-07-24 09:45:00,248.76,248.79,248.49,248.63,13057799995.0
2007-07-24 10:00:00,248.63,248.78,248.59,248.7,11104514875.0
2007-07-24 10:15:00,248.71,248.9,248.67,248.85,14773000006.0
2007-07-24 10:30:00,248.85,249.05,248.765,249.02,16886099992.0
2007-07-24 10:45:00,249.02,249.04,248.82,248.86,6585600004.0
2007-07-24 11:00:00,248.86,249.05,248.86,249.01,11543299984.0
2007-07-24 11:15:00,249.01,249.16,248.9,248.94,9855600003.0
2007-07-24 11:30:00,248.94,249.16,248.91,249.015,5498399999.0
2007-07-24 11:45:00,249.015,249.08,248.88,248.91,9509899980.0
2007-07-24 12:00:00,248.895,248.895,248.69,248.77,12977999993.0
2007-07-24 12:15:00,248.78,249.03,248.7,248.93,14863899997.0
2007-07-24 12:30:00,248.93,249.09,248.815,249.07,10619300009.0
2007-07-24 12:45:00,249.06,249.12,248.84,248.92,11069400010.0
2007-07-24 13:00:00,248.92,248.94,248.72,248.86,11793899999.0
2007-07-24 13:15:00,248.86,248.99,248.84,248.99,8576200010.0
2007-07-24 13:30:00,248.98,249.23,248.92,249.13,14444249986.0
2007-07-24 13:45:00,249.13,249.39,249.12,249.34,13004725021.0
2007-07-24 14:00:00,249.32,249.46,249.265,249.28,9448400005.0
2007-07-24 14:15:00,249.27,249.425,249.25,249.3,8871499997.0
2007-07-24 14:30:00,249.3,249.35,248.94,248.98,21812999990.0
2007-07-24 14:45:00,248.99,249.19,248.94,249.01,15073900029.0
2007-07-24 15:00:00,249.01,249.04,248.73,248.74,15395899997.0
2007-07-24 15:15:00,248.75,248.81,248.48,248.74,13969600000.0
2007-07-24 15:30:00,248.74,248.9,248.57,248.77,12667500019.0
2007-07-24 15:45:00,248.76,248.85,248.66,248.75,10002800000.0
2007-07-24 16:00:00,248.77,248.95,248.73,248.8,13228999989.0
2007-07-24 16:15:00,248.81,248.96,248.78,248.84,9464500003.0
2007-07-24 16:30:00,248.84,249.12,248.8,249.03,7112680000.0
2007-07-24 16:45:00,249.05,249.06,248.675,248.71,11422999999.0
2007-07-24 17:00:00,248.72,248.87,248.65,248.73,14892800008.0
2007-07-24 17:15:00,248.73,248.77,248.56,248.71,10736606521.0
2007-07-24 17:30:00,248.71,248.78,248.58,248.63,8191300001.0
2007-07-24 17:45:00,248.63,248.69,248.51,248.67,5976200012.0
2007-07-24 18:00:00,248.67,248.83,248.62,248.79,3634000003.0
2007-07-24 18:15:00,248.78,248.93,248.72,248.77,10343900005.0
2007-07-24 18:30:00,248.77,249.15,248.76,248.89,14029999997.0
2007-07-24 18:45:00,248.89,248.99,248.84,248.99,7987899994.0
2007-07-24 19:00:00,248.99,249.12,248.91,248.92,7402199994.0
2007-07-24 19:15:00,248.91,249.06,248.89,248.97,3975999997.0
2007-07-24 19:30:00,248.97,249.05,248.94,248.99,1799399999.0
2007-07-24 19:45:00,248.99,249.01,248.81,248.88,4664199984.0
2007-07-24 20:00:00,248.88,248.92,248.77,248.89,5782800006.0
2007-07-24 20:15:00,248.89,248.92,248.78,248.8,3807199997.0
2007-07-24 20:30:00,248.8,248.83,248.41,248.7,7901799991.0
2007-07-24 20:45:00,248.68,248.73,248.42,248.45,4200400006.0
2007-07-24 21:00:00,248.44,248.53,247.97,247.97,6437299999.0
2007-07-24 21:15:00,247.97,248.12,247.82,248.0,11287900016.0
2007-07-24 21:30:00,248.01,248.01,247.47,247.47,8707200002.0
2007-07-24 21:45:00,247.48,247.67,247.28,247.38,12814399990.0
2007-07-24 22:00:00,247.38,247.83,247.34,247.76,7612899998.0
2007-07-24 22:15:00,247.76,247.95,247.75,247.86,5170900002.0
2007-07-24 22:30:00,247.86,248.02,247.85,248.01,4436699992.0
2007-07-24 22:45:00,248.02,248.11,247.96,248.02,3737000008.0
2007-07-24 23:00:00,248.02,248.05,247.63,247.67,3322900007.0
2007-07-24 23:15:00,247.68,247.69,247.42,247.49,5707800000.0
2007-07-24 23:30:00,247.49,247.69,247.45,247.69,2207100000.0
2007-07-24 23:45:00,247.685,247.82,247.65,247.79,1400700000.0
2007-07-25 00:00:00,247.79,247.81,247.61,247.65,2309900001.0
2007-07-25 00:15:00,247.64,247.67,247.54,247.61,2181400000.0
2007-07-25 00:30:00,247.61,247.77,247.5,247.73,2776100000.0
2007-07-25 00:45:00,247.74,247.94,247.73,247.91,2323699999.0
2007-07-25 01:00:00,247.92,248.1,247.85,248.045,4368800001.0
2007-07-25 01:15:00,248.045,248.045,247.72,247.76,3098799998.0
2007-07-25 01:30:00,247.76,247.76,247.58,247.6,3541699992.0
2007-07-25 01:45:00,247.6,247.85,247.57,247.83,5563899996.0
2007-07-25 02:00:00,247.83,247.89,247.65,247.75,8406162511.0
2007-07-25 02:15:00,247.75,247.9,247.445,247.54,11230500003.0
2007-07-25 02:30:00,247.54,247.57,246.965,247.11,9964374995.0
2007-07-25 02:45:00,247.11,247.23,246.53,246.55,17816400004.0
2007-07-25 03:00:00,246.55,246.93,246.28,246.81,14816100007.0
2007-07-25 03:15:00,246.81,246.825,246.525,246.77,8527000011.0
2007-07-25 03:30:00,246.77,247.1,246.74,246.94,10584299985.0
2007-07-25 03:45:00,246.94,247.055,246.82,246.98,6503199990.0
2007-07-25 04:00:00,246.98,246.98,246.7,246.72,5864400000.0
2007-07-25 04:15:00,246.7,246.77,246.64,246.74,6436800001.0
2007-07-25 04:30:00,246.76,246.905,246.62,246.87,6391100004.0
2007-07-25 04:45:00,246.87,246.97,246.75,246.92,4977400014.0
2007-07-25 05:00:00,246.9,246.92,246.8,246.86,3660600000.0
2007-07-25 05:15:00,246.86,246.92,246.73,246.83,5563900001.0
2007-07-25 05:30:00,246.83,247.07,246.8,247.04,7055400001.0
2007-07-25 05:45:00,247.04,247.29,247.0,247.205,6135399998.0
2007-07-25 06:00:00,247.21,247.47,247.195,247.35,7391500007.0
2007-07-25 06:15:00,247.34,247.42,247.29,247.38,5204800008.0
2007-07-25 06:30:00,247.38,247.525,247.36,247.49,6458600014.0
2007-07-25 06:45:00,247.49,247.73,247.42,247.68,9689600000.0
2007-07-25 07:00:00,247.67,247.77,247.615,247.7,6541600008.0
2007-07-25 07:15:00,247.72,247.92,247.69,247.88,8253900005.0
2007-07-25 07:30:00,247.88,247.89,247.72,247.81,7493100007.0
2007-07-25 07:45:00,247.81,247.86,247.76,247.83,6839399997.0
2007-07-25 08:00:00,247.83,247.84,247.5,247.55,7434699996.0
2007-07-25 08:15:00,247.57,247.57,247.09,247.14,11090099994.0
2007-07-25 08:30:00,247.13,247.47,247.12,247.32,16348000018.0
2007-07-25 08:45:00,247.32,247.32,246.94,247.14,16374300031.0
2007-07-25 09:00:00,247.13,247.435,247.12,247.27,10810200004.0
2007-07-25 09:15:00,247.28,247.43,246.86,247.04,17989700007.0
2007-07-25 09:30:00,247.04,247.265,247.04,247.06,16550299973.0
2007-07-25 09:45:00,247.06,247.11,246.85,246.905,21356400016.0
2007-07-25 10:00:00,246.9,247.12,246.87,247.09,16682600010.0
2007-07-25 10:15:00,247.09,247.1,246.84,246.93,15188599983.0
2007-07-25 10:30:00,246.93,246.98,246.68,246.68,13030899980.0
2007-07-25 10:45:00,246.69,246.87,246.64,246.73,21481600015.0
2007-07-25 11:00:00,246.73,246.8,246.54,246.59,18262600006.0
2007-07-25 11:15:00,246.58,246.69,246.455,246.62,13615600017.0
2007-07-25 11:30:00,246.62,246.76,246.53,246.75,12981200012.0
2007-07-25 11:45:00,246.75,246.85,246.68,246.74,9817099991.0
2007-07-25 12:00:00,246.74,246.91,246.67,246.73,14470100027.0
2007-07-25 12:15:00,246.73,246.98,246.73,246.96,9524699993.0
2007-07-25 12:30:00,246.97,247.03,246.87,246.96,12109499995.0
2007-07-25 12:45:00,246.96,247.22,246.94,247.11,17933700030.0
2007-07-25 13:00:00,247.11,247.3,247.1,247.23,13574699986.0
2007-07-25 13:15:00,247.22,247.65,247.22,247.6,19387800026.0
2007-07-25 13:30:00,247.59,247.65,247.41,247.44,17547800005.0
2007-07-25 13:45:00,247.44,247.56,247.4,247.49,15829600021.0
2007-07-25 14:00:00,247.5,247.5,247.245,247.45,15346500015.0
2007-07-25 14:15:00,247.45,247.61,247.39,247.51,13488700006.0
2007-07-25 14:30:00,247.52,247.58,247.27,247.31,11544399985.0
2007-07-25 14:45:00,247.31,247.4,247.27,247.3,12675500001.0
2007-07-25 15:00:00,247.29,247.42,247.25,247.32,10326100002.0
2007-07-25 15:15:00,247.32,247.36,247.14,247.26,11638900028.0
2007-07-25 15:30:00,247.26,247.54,247.25,247.47,12315599985.0
2007-07-25 15:45:00,247.48,247.52,247.35,247.43,14198231759.0
2007-07-25 16:00:00,247.43,247.49,247.16,247.23,14124514758.0
2007-07-25 16:15:00,247.23,247.29,246.88,246.96,18123900005.0
2007-07-25 16:30:00,246.96,247.0,246.53,246.55,15460099985.0
2007-07-25 16:45:00,246.56,246.67,246.38,246.45,17251099981.0
2007-07-25 17:00:00,246.45,246.81,246.45,246.6,11256999993.0
2007-07-25 17:15:00,246.605,246.8,246.3,246.67,11935000007.0
2007-07-25 17:30:00,246.67,246.82,246.63,246.79,16148899999.0
2007-07-25 17:45:00,246.79,246.87,246.73,246.78,7827300014.0
2007-07-25 18:00:00,246.77,246.81,246.61,246.62,7314999996.0
2007-07-25 18:15:00,246.62,246.79,246.54,246.79,7069700002.0
2007-07-25 18:30:00,246.79,246.86,246.67,246.71,4335699994.0
2007-07-25 18:45:00,246.7,246.81,246.645,246.75,4043999992.0
2007-07-25 19:00:00,246.75,246.79,246.55,246.63,6759799998.0
2007-07-25 19:15:00,246.63,246.67,246.54,246.54,4208199997.0
2007-07-25 19:30:00,246.54,246.79,246.43,246.77,5652399988.0
2007-07-25 19:45:00,246.77,246.87,246.65,246.7,4746699998.0
2007-07-25 20:00:00,246.7,246.86,246.615,246.86,4631899997.0
2007-07-25 20:15:00,246.86,247.04,246.78,246.95,5660899990.0
2007-07-25 20:30:00,246.95,247.04,246.88,246.93,5948499999.0
2007-07-25 20:45:00,246.93,247.24,246.93,247.19,8797800004.0
2007-07-25 21:00:00,247.19,247.51,247.18,247.5,9491500009.0
2007-07-25 21:15:00,247.51,247.51,247.32,247.33,6739699989.0
2007-07-25 21:30:00,247.33,247.37,247.26,247.33,5692899996.0
2007-07-25 21:45:00,247.33,247.41,247.26,247.33,2535600000.0
2007-07-25 22:00:00,247.33,247.37,247.19,247.2,2886600010.0
2007-07-25 22:15:00,247.19,247.24,247.13,247.21,2971899995.0
2007-07-25 22:30:00,247.21,247.47,247.21,247.44,3905400000.0
2007-07-25 22:45:00,247.43,247.53,247.42,247.45,3088900001.0
2007-07-25 23:00:00,247.45,247.5,247.23,247.41,3579000003.0
2007-07-25 23:15:00,247.41,247.49,247.21,247.47,2674099997.0
2007-07-25 23:30:00,247.47,247.63,247.32,247.38,2838499997.0
2007-07-25 23:45:00,247.37,247.52,247.35,247.39,1534399999.0
2007-07-26 00:00:00,247.39,247.46,247.28,247.43,2153200003.0
2007-07-26 00:15:00,247.43,247.45,247.28,247.31,1033900000.0
2007-07-26 00:30:00,247.31,247.42,247.16,247.42,2513400003.0
2007-07-26 00:45:00,247.42,247.42,247.24,247.26,2156500000.0
2007-07-26 01:00:00,247.26,247.32,247.23,247.27,2181199998.0
2007-07-26 01:15:00,247.27,247.39,247.25,247.38,2360800001.0
2007-07-26 01:30:00,247.38,247.43,247.305,247.41,2584100001.0
2007-07-26 01:45:00,247.41,247.66,247.41,247.64,5781100012.0
2007-07-26 02:00:00,247.65,247.67,247.305,247.48,4962500003.0
2007-07-26 02:15:00,247.47,247.54,247.32,247.42,5005700002.0
2007-07-26 02:30:00,247.415,247.58,247.4,247.57,4903400009.0
2007-07-26 02:45:00,247.57,247.67,247.51,247.63,6551600002.0
2007-07-26 03:00:00,247.63,247.74,247.41,247.43,8586900003.0
2007-07-26 03:15:00,247.43,247.56,247.3,247.56,8042800003.0
2007-07-26 03:30:00,247.56,247.57,247.34,247.35,5017500001.0
2007-07-26 03:45:00,247.35,247.4,247.28,247.29,3719799997.0
2007-07-26 04:00:00,247.3,247.3,247.15,247.15,4132100002.0
2007-07-26 04:15:00,247.15,247.16,246.92,247.01,6574500000.0
2007-07-26 04:30:00,247.0,247.14,246.96,247.04,6884299993.0
2007-07-26 04:45:00,247.05,247.11,247.02,247.1,3087200003.0
2007-07-26 05:00:00,247.1,247.11,247.05,247.11,2247100003.0
2007-07-26 05:15:00,247.09,247.21,247.06,247.19,2339399996.0
2007-07-26 05:30:00,247.195,247.26,247.14,247.21,3608500002.0
2007-07-26 05:45:00,247.21,247.31,247.19,247.265,3426500001.0
2007-07-26 06:00:00,247.265,247.34,247.175,247.3,4677300014.0
2007-07-26 06:15:00,247.31,247.53,247.3,247.43,4262899997.0
2007-07-26 06:30:00,247.44,247.5,247.28,247.355,4357700001.0
2007-07-26 06:45:00,247.35,247.42,247.28,247.35,6276500004.0
2007-07-26 07:00:00,247.35,247.42,247.31,247.31,3242799992.0
2007-07-26 07:15:00,247.31,247.31,247.04,247.04,6479999993.0
2007-07-26 07:30:00,247.04,247.35,247.025,247.28,6825499998.0
2007-07-26 07:45:00,247.28,247.32,246.81,246.94,9969099990.0
2007-07-26 08:00:00,246.94,247.01,246.69,246.78,11591999991.0
2007-07-26 08:15:00,246.78,246.9,246.76,246.84,6124399994.0
2007-07-26 08:30:00,246.85,247.05,246.84,246.97,10034500002.0
2007-07-26 08:45:00,246.98,247.0,246.725,246.83,11737800025.0
2007-07-26 09:00:00,246.83,246.93,246.58,246.63,10663100026.0
2007-07-26 09:15:00,246.63,246.85,246.53,246.84,16857700003.0
2007-07-26 09:30:00,246.84,246.94,246.72,246.79,10498600006.0
2007-07-26 09:45:00,246.79,246.85,246.65,246.75,7735799997.0
2007-07-26 10:00:00,246.74,246.9,246.72,246.84,14646699978.0
2007-07-26 10:15:00,246.82,246.96,246.74,246.79,15881999989.0
2007-07-26 10:30:00,246.79,246.93,246.72,246.775,13263000009.0
2007-07-26 10:45:00,246.77,246.91,246.59,246.66,17145799992.0
2007-07-26 11:00:00,246.66,246.78,246.55,246.58,10966900016.0
2007-07-26 11:15:00,246.575,246.75,246.5,246.6,8982500004.0
2007-07-26 11:30:00,246.57,246.7,246.44,246.68,9314599994.0
2007-07-26 11:45:00,246.67,246.8,246.6,246.62,10732699965.0
2007-07-26 12:00:00,246.62,246.83,246.61,246.63,9620000006.0
2007-07-26 12:15:00,246.62,246.62,246.42,246.53,12199400018.0
2007-07-26 12:30:00,246.53,246.6,246.42,246.445,11867500032.0
2007-07-26 12:45:00,246.44,246.54,246.34,246.37,11326599997.0
2007-07-26 13:00:00,246.37,246.37,245.53,245.53,20574950007.0
2007-07-26 13:15:00,245.54,245.62,244.49,245.02,26957300038.0
2007-07-26 13:30:00,245.16,245.2,244.81,244.97,19082300003.0
2007-07-26 13:45:00,244.96,245.25,244.9,245.24,17874199991.0
2007-07-26 14:00:00,245.245,245.37,245.1,245.25,14231099997.0
2007-07-26 14:15:00,245.24,245.47,245.15,245.32,20597799996.0
2007-07-26 14:30:00,245.33,245.382,244.55,244.81,19028400005.0
2007-07-26 14:45:00,244.81,244.88,244.66,244.78,11646800005.0
2007-07-26 15:00:00,244.765,244.81,244.05,244.085,17890853038.0
2007-07-26 15:15:00,244.075,244.24,243.665,244.05,17097500013.0
2007-07-26 15:30:00,244.03,244.175,243.82,244.02,10334899994.0
2007-07-26 15:45:00,244.03,244.71,244.03,244.38,10412799999.0
2007-07-26 16:00:00,244.39,244.73,244.0,244.63,11608999997.0
2007-07-26 16:15:00,244.63,244.66,244.0,244.21,10805600001.0
2007-07-26 16:30:00,244.2,244.33,244.11,244.16,9277800009.0
2007-07-26 16:45:00,244.16,244.34,244.1,244.18,13621499997.0
2007-07-26 17:00:00,244.15,244.18,243.75,243.87,17708300000.0
2007-07-26 17:15:00,243.87,243.94,243.59,243.74,14197000016.0
2007-07-26 17:30:00,243.74,244.01,243.52,243.91,17856100007.0
2007-07-26 17:45:00,243.91,244.13,243.67,244.1,18124600023.0
2007-07-26 18:00:00,244.1,244.21,243.89,243.94,9421999999.0
2007-07-26 18:15:00,243.94,244.52,243.875,244.43,16477400005.0
2007-07-26 18:30:00,244.43,244.57,244.18,244.28,19848200015.0
2007-07-26 18:45:00,244.28,244.52,244.17,244.51,13222499999.0
2007-07-26 19:00:00,244.51,244.57,244.22,244.28,10813699984.0
2007-07-26 19:15:00,244.28,244.34,243.8,243.94,16785900011.0
2007-07-26 19:30:00,243.94,244.02,243.73,243.95,11993299979.0
2007-07-26 19:45:00,243.94,244.12,243.755,243.84,4912199999.0
2007-07-26 20:00:00,243.85,243.88,243.49,243.595,5119299992.0
2007-07-26 20:15:00,243.6,243.62,243.09,243.34,15753399994.0
2007-07-26 20:30:00,243.34,243.63,243.34,243.4,12562999998.0
2007-07-26 20:45:00,243.4,243.46,242.8,243.05,13086399991.0
2007-07-26 21:00:00,243.05,243.415,243.0,243.34,11173600004.0
2007-07-26 21:15:00,243.34,243.7,243.34,243.56,9504099993.0
2007-07-26 21:30:00,243.56,243.58,243.17,243.3,5864100001.0
2007-07-26 21:45:00,243.3,243.39,243.07,243.32,5828499996.0
2007-07-26 22:00:00,243.32,243.32,243.18,243.22,4882800000.0
2007-07-26 22:15:00,243.22,243.44,243.14,243.425,2781399997.0
2007-07-26 22:30:00,243.42,243.56,243.2,243.27,3250300001.0
2007-07-26 22:45:00,243.27,243.29,243.095,243.13,2525700000.0
2007-07-26 23:00:00,243.15,243.2,242.51,242.71,4906699999.0
2007-07-26 23:15:00,242.705,242.81,242.19,242.23,6924200003.0
2007-07-26 23:30:00,242.23,242.23,241.41,241.65,10359500009.0
2007-07-26 23:45:00,241.66,242.09,241.66,241.7,6654000001.0
2007-07-27 00:00:00,241.71,242.05,241.71,241.94,4263087497.0
2007-07-27 00:15:00,241.96,242.11,241.82,242.11,2554600000.0
2007-07-27 00:30:00,242.11,242.62,242.04,242.57,7027699992.0
2007-07-27 00:45:00,242.56,242.58,242.29,242.565,7439862502.0
2007-07-27 01:00:00,242.58,243.1,242.51,242.92,8809399984.0
2007-07-27 01:15:00,242.92,243.02,242.67,242.75,7812200003.0
2007-07-27 01:30:00,242.75,243.06,242.71,243.0,7005299996.0
2007-07-27 01:45:00,243.01,243.64,243.01,243.61,8618300002.0
2007-07-27 02:00:00,243.61,243.63,243.26,243.35,12138400007.0
2007-07-27 02:15:00,243.35,243.44,243.14,243.2,10345400003.0
2007-07-27 02:30:00,243.2,243.52,243.18,243.52,8521399995.0
2007-07-27 02:45:00,243.52,243.6,243.36,243.48,7965099989.0
2007-07-27 03:00:00,243.48,243.98,243.38,243.96,7030100001.0
2007-07-27 03:15:00,243.95,244.09,243.845,243.94,8386599991.0
2007-07-27 03:30:00,243.94,243.96,243.73,243.74,6958900001.0
2007-07-27 03:45:00,243.73,243.79,243.56,243.7,6217900006.0
2007-07-27 04:00:00,243.7,243.97,243.65,243.94,4095300009.0
2007-07-27 04:15:00,243.94,244.18,243.91,244.18,5077199985.0
2007-07-27 04:30:00,244.18,244.36,244.11,244.18,7337700007.0
2007-07-27 04:45:00,244.17,244.27,244.07,244.12,3868200000.0
2007-07-27 05:00:00,244.11,244.19,244.0,244.03,2257075004.0
2007-07-27 05:15:00,244.05,244.06,243.82,243.85,3498599998.0
2007-07-27 05:30:00,243.85,244.07,243.71,244.03,5415599995.0
2007-07-27 05:45:00,244.04,244.18,243.99,244.02,4391899999.0
2007-07-27 06:00:00,244.02,244.21,243.99,244.02,4381500001.0
2007-07-27 06:15:00,244.02,244.05,243.57,243.6,5863699996.0
2007-07-27 06:30:00,243.61,243.67,243.47,243.51,6198499992.0
2007-07-27 06:45:00,243.51,243.52,243.21,243.29,7227900004.0
2007-07-27 07:00:00,243.31,243.38,243.23,243.27,4810999996.0
2007-07-27 07:15:00,243.27,243.47,243.16,243.18,6071099997.0
2007-07-27 07:30:00,243.18,243.22,242.34,242.42,9435600003.0
2007-07-27 07:45:00,242.44,242.64,242.4,242.49,9598299988.0
2007-07-27 08:00:00,242.49,242.52,241.7,241.79,20288300008.0
2007-07-27 08:15:00,241.79,242.29,241.79,242.06,20674700027.0
2007-07-27 08:30:00,242.05,242.06,241.54,241.78,14533399998.0
2007-07-27 08:45:00,241.78,241.88,241.57,241.7,14151400020.0
2007-07-27 09:00:00,241.7,242.04,241.57,241.78,14651300040.0
2007-07-27 09:15:00,241.78,241.89,241.69,241.82,13228900005.0
2007-07-27 09:30:00,241.82,242.18,241.665,242.17,14730262504.0
2007-07-27 09:45:00,242.17,242.74,242.15,242.55,14765400002.0
2007-07-27 10:00:00,242.55,242.63,242.16,242.33,16808600013.0
2007-07-27 10:15:00,242.33,242.69,242.03,242.6,15563799994.0
2007-07-27 10:30:00,242.6,242.76,242.44,242.45,13412400007.0
2007-07-27 10:45:00,242.44,243.0,242.41,242.89,18174400050.0
2007-07-27 11:00:00,242.89,243.04,242.71,242.84,16603599993.0
2007-07-27 11:15:00,242.85,243.0,242.68,242.74,12019699986.0
2007-07-27 11:30:00,242.74,242.75,242.01,242.37,23242262114.0
2007-07-27 11:45:00,242.37,242.59,242.0,242.31,19280999994.0
2007-07-27 12:00:00,242.31,242.39,242.0,242.24,14550200019.0
2007-07-27 12:15:00,242.25,242.34,241.79,241.88,16172000031.0
2007-07-27 12:30:00,241.88,241.92,241.61,241.72,17033899995.0
2007-07-27 12:45:00,241.72,241.92,241.55,241.71,17755199994.0
2007-07-27 13:00:00,241.72,241.73,240.845,240.91,20006399975.0
2007-07-27 13:15:00,240.9,241.04,240.51,240.72,24166699994.0
2007-07-27 13:30:00,240.72,240.84,240.59,240.685,17241300027.0
2007-07-27 13:45:00,240.69,241.12,240.69,241.04,14178599989.0
2007-07-27 14:00:00,241.04,241.65,241.03,241.21,11895800012.0
2007-07-27 14:15:00,241.24,241.4,241.04,241.28,15795899992.0
2007-07-27 14:30:00,241.29,241.97,241.195,241.95,23537800013.0
2007-07-27 14:45:00,241.98,242.25,241.64,241.67,16394000018.0
2007-07-27 15:00:00,241.66,241.81,241.45,241.45,14872900024.0
2007-07-27 15:15:00,241.45,241.81,241.37,241.75,12634500008.0
2007-07-27 15:30:00,241.75,241.97,241.4,241.57,17367599998.0
2007-07-27 15:45:00,241.59,241.63,241.06,241.26,18935600011.0
2007-07-27 16:00:00,241.25,241.77,240.98,241.6,19122900009.0
2007-07-27 16:15:00,241.58,241.7,241.5,241.58,16443536657.0
2007-07-27 16:30:00,241.57,241.64,241.27,241.29,14897700002.0
2007-07-27 16:45:00,241.29,241.43,241.0,241.1,13454099997.0
2007-07-27 17:00:00,241.1,241.31,240.92,241.21,14952899993.0
2007-07-27 17:15:00,241.21,241.29,240.99,241.02,11321899984.0
2007-07-27 17:30:00,241.02,241.12,240.79,240.88,8130399998.0
2007-07-27 17:45:00,240.88,240.94,240.46,240.54,8367299992.0
2007-07-27 18:00:00,240.54,240.59,240.09,240.14,9005999994.0
2007-07-27 18:15:00,240.14,240.8,240.09,240.55,14858600003.0
2007-07-27 18:30:00,240.55,240.86,240.33,240.82,9790800004.0
2007-07-27 18:45:00,240.82,240.86,240.5,240.54,7907300003.0
2007-07-27 19:00:00,240.53,240.67,240.35,240.4,6044600004.0
2007-07-27 19:15:00,240.4,240.74,240.38,240.56,8576400001.0
2007-07-27 19:30:00,240.56,240.81,240.55,240.67,5412200008.0
2007-07-27 19:45:00,240.67,241.02,240.66,240.92,6442400001.0
2007-07-27 20:00:00,240.92,241.02,240.76,240.82,3885799998.0
2007-07-27 20:15:00,240.81,240.92,240.62,240.73,7629300004.0
2007-07-27 20:30:00,240.73,240.75,240.57,240.68,5292899998.0
2007-07-27 20:45:00,240.68,240.81,240.57,240.76,6653500005.0
2007-07-27 21:00:00,240.76,240.96,240.68,240.96,4628100003.0
2007-07-27 21:15:00,240.96,240.98,240.8,240.92,2346200001.0
2007-07-27 21:30:00,240.91,240.92,240.72,240.74,2790799994.0
2007-07-27 21:45:00,240.74,240.78,240.61,240.63,4120400007.0
2007-07-27 22:00:00,240.63,240.64,240.13,240.19,7408900003.0
2007-07-27 22:15:00,240.19,240.22,239.99,240.01,4816100010.0
2007-07-27 22:30:00,240.01,240.03,239.88,239.93,2758199999.0
2007-07-27 22:45:00,239.93,240.04,239.73,240.01,4511400000.0
2007-07-29 23:00:00,239.6,239.68,239.54,239.6,326800000.0
2007-07-29 23:15:00,239.6,239.62,239.19,239.2,1781499999.0
2007-07-29 23:30:00,239.2,239.21,238.94,239.01,2014200000.0
2007-07-29 23:45:00,239.01,239.03,238.8,238.82,2290000000.0
2007-07-30 00:00:00,238.82,238.85,238.49,238.5,4771700008.0
2007-07-30 00:15:00,238.5,239.56,238.28,239.38,7982400020.0
2007-07-30 00:30:00,239.38,239.47,238.42,238.88,10668799998.0
2007-07-30 00:45:00,238.88,239.47,238.84,239.34,5819600008.0
2007-07-30 01:00:00,239.33,239.61,239.08,239.23,10049400012.0
2007-07-30 01:15:00,239.2,239.36,239.1,239.36,4290700000.0
2007-07-30 01:30:00,239.36,239.4,239.03,239.17,6211900001.0
2007-07-30 01:45:00,239.19,239.38,238.99,239.14,8311000017.0
2007-07-30 02:00:00,239.13,239.9,239.1,239.8,8603099998.0
2007-07-30 02:15:00,239.8,239.85,239.73,239.79,6157899993.0
2007-07-30 02:30:00,239.8,239.84,239.55,239.77,9159600008.0
2007-07-30 02:45:00,239.77,239.84,239.48,239.49,8173899998.0
2007-07-30 03:00:00,239.49,239.54,239.305,239.49,8173300000.0
2007-07-30 03:15:00,239.49,239.78,239.49,239.71,8036800008.0
2007-07-30 03:30:00,239.71,239.74,239.55,239.67,3406700000.0
2007-07-30 03:45:00,239.67,239.77,239.44,239.465,5028999997.0
2007-07-30 04:00:00,239.47,239.78,239.46,239.75,10287599998.0
2007-07-30 04:15:00,239.735,239.93,239.71,239.9,6591899987.0
2007-07-30 04:30:00,239.9,239.91,239.63,239.69,4535600000.0
2007-07-30 04:45:00,239.7,239.71,239.5,239.54,7562999992.0
2007-07-30 05:00:00,239.53,239.64,239.47,239.62,4977599994.0
2007-07-30 05:15:00,239.62,239.71,239.58,239.68,4521799998.0
2007-07-30 05:30:00,239.68,239.78,239.59,239.65,6992099997.0
2007-07-30 05:45:00,239.65,239.86,239.63,239.83,8175899994.0
2007-07-30 06:00:00,239.83,240.01,239.76,239.85,8937299994.0
2007-07-30 06:15:00,239.85,239.92,239.63,239.69,9158700003.0
2007-07-30 06:30:00,239.69,239.82,239.28,239.49,8000900017.0
2007-07-30 06:45:00,239.49,239.71,239.48,239.62,4178400007.0
2007-07-30 07:00:00,239.61,239.93,239.61,239.87,4460000001.0
2007-07-30 07:15:00,239.86,240.19,239.79,240.0,7724599971.0
2007-07-30 07:30:00,240.0,240.01,239.58,239.66,10736050004.0
2007-07-30 07:45:00,239.67,239.87,239.57,239.74,6566900001.0
2007-07-30 08:00:00,239.73,239.8,239.57,239.77,9499799987.0
2007-07-30 08:15:00,239.79,240.11,239.75,240.01,10883550003.0
2007-07-30 08:30:00,240.01,240.12,239.89,240.01,13337160002.0
2007-07-30 08:45:00,240.005,240.25,239.88,240.23,12744800001.0
2007-07-30 09:00:00,240.22,240.57,240.18,240.46,12318400011.0
2007-07-30 09:15:00,240.46,240.48,240.135,240.44,14749300015.0
2007-07-30 09:30:00,240.44,240.87,240.435,240.87,15575099992.0
2007-07-30 09:45:00,240.87,241.42,240.79,241.36,17144412479.0
2007-07-30 10:00:00,241.35,241.37,240.91,241.06,14250999999.0
2007-07-30 10:15:00,241.06,241.23,240.78,240.86,10451425003.0
2007-07-30 10:30:00,240.86,241.08,240.86,241.01,5230600001.0
2007-07-30 10:45:00,241.01,241.04,240.54,240.67,9211799997.0
2007-07-30 11:00:00,240.68,240.72,240.32,240.33,9678700015.0
2007-07-30 11:15:00,240.32,240.47,240.19,240.29,10417187491.0
2007-07-30 11:30:00,240.29,240.41,240.25,240.25,8063100002.0
2007-07-30 11:45:00,240.25,240.26,239.65,239.83,14838800000.0
2007-07-30 12:00:00,239.83,240.06,239.74,240.02,8192199997.0
2007-07-30 12:15:00,240.03,240.03,239.47,239.66,8692787494.0
2007-07-30 12:30:00,239.66,239.68,239.11,239.18,11434812483.0
2007-07-30 12:45:00,239.18,239.47,239.03,239.35,18103799995.0
2007-07-30 13:00:00,239.36,239.5,239.21,239.25,12226915008.0
2007-07-30 13:15:00,239.28,239.34,239.18,239.27,7175400002.0
2007-07-30 13:30:00,239.27,239.55,239.26,239.27,10558499991.0
2007-07-30 13:45:00,239.28,239.31,239.06,239.31,12613299987.0
2007-07-30 14:00:00,239.31,239.42,239.17,239.26,12489399993.0
2007-07-30 14:15:00,239.27,239.59,239.22,239.42,10082199977.0
2007-07-30 14:30:00,239.42,239.89,239.38,239.77,13523099983.0
2007-07-30 14:45:00,239.77,240.17,239.72,240.15,11974100004.0
2007-07-30 15:00:00,240.15,240.63,240.09,240.42,15906099993.0
2007-07-30 15:15:00,240.42,240.43,240.08,240.09,12338899997.0
2007-07-30 15:30:00,240.09,240.48,239.73,240.0,14896499999.0
2007-07-30 15:45:00,240.0,240.13,239.73,240.08,15180300016.0
2007-07-30 16:00:00,240.07,240.41,240.05,240.1,16833999991.0
2007-07-30 16:15:00,240.095,240.52,240.04,240.4,10922099999.0
2007-07-30 16:30:00,240.39,240.44,240.01,240.1,12099399990.0
2007-07-30 16:45:00,240.11,240.18,239.735,239.735,11791200000.0
2007-07-30 17:00:00,239.735,239.97,239.7,239.905,16874399998.0
2007-07-30 17:15:00,239.905,240.05,239.77,239.93,7053599993.0
2007-07-30 17:30:00,239.91,239.94,239.54,239.59,14832899993.0
2007-07-30 17:45:00,239.59,239.77,239.54,239.62,5532099994.0
2007-07-30 18:00:00,239.64,239.71,239.55,239.58,3417000001.0
2007-07-30 18:15:00,239.58,239.7,239.49,239.68,3522900002.0
2007-07-30 18:30:00,239.65,239.93,239.64,239.87,4485500000.0
2007-07-30 18:45:00,239.86,240.15,239.84,240.05,7330999994.0
2007-07-30 19:00:00,240.05,240.24,240.01,240.1,8853800000.0
2007-07-30 19:15:00,240.1,240.1,239.92,239.93,4034400005.0
2007-07-30 19:30:00,239.93,240.14,239.75,240.11,3891399996.0
2007-07-30 19:45:00,240.12,240.39,240.09,240.25,10041599983.0
2007-07-30 20:00:00,240.25,240.36,240.17,240.27,6646999999.0
2007-07-30 20:15:00,240.28,240.34,240.16,240.17,3725500006.0
2007-07-30 20:30:00,240.16,240.33,240.1,240.31,4245500000.0
2007-07-30 20:45:00,240.3,240.34,240.15,240.28,6606700001.0
2007-07-30 21:00:00,240.28,240.78,240.19,240.75,8051900000.0
2007-07-30 21:15:00,240.76,241.03,240.73,240.89,8904099994.0
2007-07-30 21:30:00,240.88,240.95,240.76,240.8,6004400002.0
2007-07-30 21:45:00,240.81,240.91,240.78,240.86,4971900005.0
2007-07-30 22:00:00,240.85,241.16,240.84,241.13,2755499999.0
2007-07-30 22:15:00,241.115,241.18,241.02,241.1,3064899990.0
2007-07-30 22:30:00,241.11,241.27,241.1,241.23,4479399993.0
2007-07-30 22:45:00,241.22,241.29,241.02,241.03,4268199996.0
2007-07-30 23:00:00,241.02,241.04,240.84,240.865,2720100000.0
2007-07-30 23:15:00,240.86,241.16,240.82,241.08,3548599993.0
2007-07-30 23:30:00,241.085,241.13,240.96,241.03,3018100002.0
2007-07-30 23:45:00,241.02,241.4,241.02,241.4,5722100003.0
2007-07-31 00:00:00,241.4,241.72,241.36,241.67,8005699999.0
2007-07-31 00:15:00,241.67,241.79,241.6,241.645,4560400007.0
2007-07-31 00:30:00,241.64,241.68,241.46,241.5,4427299993.0
2007-07-31 00:45:00,241.495,241.66,241.45,241.62,5337999999.0
2007-07-31 01:00:00,241.62,242.2,241.6,242.13,9890999990.0
2007-07-31 01:15:00,242.13,242.17,241.93,241.98,8743900009.0
2007-07-31 01:30:00,241.98,242.03,241.85,242.03,7064200000.0
2007-07-31 01:45:00,242.04,242.175,241.93,242.07,4120800001.0
2007-07-31 02:00:00,242.07,242.07,241.47,241.58,7754699993.0
2007-07-31 02:15:00,241.57,241.77,241.55,241.74,5704600003.0
2007-07-31 02:30:00,241.74,241.74,241.52,241.61,7275499999.0
2007-07-31 02:45:00,241.61,241.7,241.43,241.68,8774899986.0
2007-07-31 03:00:00,241.68,241.82,241.565,241.6,7388299994.0
2007-07-31 03:15:00,241.59,241.67,241.47,241.53,5111299994.0
2007-07-31 03:30:00,241.51,241.6,241.41,241.58,8220099987.0
2007-07-31 03:45:00,241.58,241.62,241.52,241.58,3795799997.0
2007-07-31 04:00:00,241.58,241.75,241.54,241.7,5934500000.0
2007-07-31 04:15:00,241.7,241.765,241.6,241.62,3913900004.0
2007-07-31 04:30:00,241.63,241.73,241.61,241.68,4892300004.0
2007-07-31 04:45:00,241.68,241.75,241.62,241.72,3306399999.0
2007-07-31 05:00:00,241.74,241.86,241.67,241.85,3652000001.0
2007-07-31 05:15:00,241.85,241.91,241.79,241.88,3807900005.0
2007-07-31 05:30:00,241.885,241.97,241.86,241.87,4121400002.0
2007-07-31 05:45:00,241.87,241.96,241.54,241.67,5995200006.0
2007-07-31 06:00:00,241.67,241.71,241.58,241.59,6032399995.0
2007-07-31 06:15:00,241.61,241.73,241.585,241.69,4271900003.0
2007-07-31 06:30:00,241.69,241.715,241.54,241.56,5824800001.0
2007-07-31 06:45:00,241.56,241.63,241.46,241.48,4234900002.0
2007-07-31 07:00:00,241.48,241.615,241.01,241.12,7640299995.0
2007-07-31 07:15:00,241.12,241.235,240.95,241.14,8292500004.0
2007-07-31 07:30:00,241.14,241.14,240.75,240.9,10816699992.0
2007-07-31 07:45:00,240.91,241.0,240.76,240.9,8615199997.0
2007-07-31 08:00:00,240.89,241.13,240.86,241.11,9050800011.0
2007-07-31 08:15:00,241.11,241.465,241.09,241.26,16798699995.0
2007-07-31 08:30:00,241.25,241.32,241.2,241.285,6048200002.0
2007-07-31 08:45:00,241.29,241.7,241.27,241.5,12043500003.0
2007-07-31 09:00:00,241.495,241.645,241.2,241.29,12061999999.0
2007-07-31 09:15:00,241.29,241.34,241.21,241.34,9772200010.0
2007-07-31 09:30:00,241.33,241.33,241.18,241.2,7957099995.0
2007-07-31 09:45:00,241.21,241.4,241.16,241.38,11419599997.0
2007-07-31 10:00:00,241.38,241.73,241.345,241.63,11061900005.0
2007-07-31 10:15:00,241.63,241.79,241.58,241.63,6694899998.0
2007-07-31 10:30:00,241.63,241.805,241.6,241.79,7790699993.0
2007-07-31 10:45:00,241.79,242.28,241.76,242.28,8666699994.0
2007-07-31 11:00:00,242.28,242.61,242.05,242.29,15664376747.0
2007-07-31 11:15:00,242.29,242.3,241.7,241.94,13686399999.0
2007-07-31 11:30:00,241.95,242.17,241.84,242.15,9823900010.0
2007-07-31 11:45:00,242.15,242.16,241.79,241.83,8602000001.0
2007-07-31 12:00:00,241.83,242.12,241.83,242.09,8908400010.0
2007-07-31 12:15:00,242.09,242.235,242.03,242.14,6687300004.0
2007-07-31 12:30:00,242.14,242.19,242.03,242.16,8728500004.0
2007-07-31 12:45:00,242.16,242.48,242.16,242.37,11237900014.0
2007-07-31 13:00:00,242.37,242.47,242.26,242.41,11928900001.0
2007-07-31 13:15:00,242.41,242.62,242.35,242.57,11659900005.0
2007-07-31 13:30:00,242.57,242.94,242.56,242.81,12727399994.0
2007-07-31 13:45:00,242.81,242.9,242.69,242.73,7550499997.0
2007-07-31 14:00:00,242.73,242.74,242.61,242.7,4244700004.0
2007-07-31 14:15:00,242.71,242.75,242.47,242.53,7230799993.0
2007-07-31 14:30:00,242.53,242.75,242.07,242.33,15286400021.0
2007-07-31 14:45:00,242.33,242.33,241.98,242.11,10765000007.0
2007-07-31 15:00:00,242.1,242.1,241.62,241.9,14302100003.0
2007-07-31 15:15:00,241.9,242.04,241.88,242.0,6202299991.0
2007-07-31 15:30:00,241.98,242.4,241.97,242.13,11009000000.0
2007-07-31 15:45:00,242.13,242.41,242.06,242.35,10338900004.0
2007-07-31 16:00:00,242.38,242.56,242.02,242.05,14135300008.0
2007-07-31 16:15:00,242.05,242.25,241.93,242.15,15041600002.0
2007-07-31 16:30:00,242.14,242.33,242.03,242.13,15476699994.0
2007-07-31 16:45:00,242.13,242.16,241.85,241.93,18416199988.0
2007-07-31 17:00:00,241.93,242.285,241.84,242.12,13719000000.0
2007-07-31 17:15:00,242.12,242.14,241.81,241.87,10687399997.0
2007-07-31 17:30:00,241.88,242.27,241.83,242.23,9125099993.0
2007-07-31 17:45:00,242.23,242.62,242.21,242.58,9050400003.0
2007-07-31 18:00:00,242.57,242.64,242.27,242.28,7483399988.0
2007-07-31 18:15:00,242.27,242.45,242.27,242.39,4602200006.0
2007-07-31 18:30:00,242.4,242.71,242.39,242.68,5686700002.0
2007-07-31 18:45:00,242.68,242.76,242.52,242.73,6253599996.0
2007-07-31 19:00:00,242.73,242.74,242.5,242.7,4847299993.0
2007-07-31 19:15:00,242.685,242.71,242.49,242.51,5360699999.0
2007-07-31 19:30:00,242.51,242.55,242.28,242.3,5271700006.0
2007-07-31 19:45:00,242.3,242.35,241.99,242.13,9199099994.0
2007-07-31 20:00:00,242.13,242.38,242.13,242.31,7554899996.0
2007-07-31 20:15:00,242.31,242.44,242.01,242.05,7647600008.0
2007-07-31 20:30:00,242.04,242.08,241.56,241.77,9590700004.0
2007-07-31 20:45:00,241.77,241.89,241.5,241.69,12855400003.0
2007-07-31 21:00:00,241.71,241.91,241.67,241.84,6844999999.0
2007-07-31 21:15:00,241.84,241.85,241.6,241.71,5727400001.0
2007-07-31 21:30:00,241.71,241.73,241.11,241.14,9780699989.0
2007-07-31 21:45:00,241.14,241.24,240.55,240.6,15025399992.0
2007-07-31 22:00:00,240.59,240.94,240.56,240.94,7455699996.0
2007-07-31 22:15:00,240.91,241.035,240.71,240.94,4082599998.0
2007-07-31 22:30:00,240.94,241.09,240.94,240.98,3925950003.0
2007-07-31 22:45:00,240.99,240.99,240.74,240.9,4212150004.0
2007-07-31 23:00:00,240.9,240.9,240.33,240.33,4853000009.0
2007-07-31 23:15:00,240.36,240.38,240.14,240.3,9593800009.0
2007-07-31 23:30:00,240.29,240.31,240.165,240.295,4227199998.0
2007-07-31 23:45:00,240.295,240.665,240.28,240.33,3515900000.0
2007-08-01 00:00:00,240.365,240.61,240.365,240.46,2775400003.0
2007-08-01 00:15:00,240.46,240.5,240.235,240.46,4865100004.0
2007-08-01 00:30:00,240.46,240.77,240.46,240.66,5591899995.0
2007-08-01 00:45:00,240.66,240.69,240.31,240.33,5632899996.0
2007-08-01 01:00:00,240.33,240.5,240.25,240.48,3617200009.0
2007-08-01 01:15:00,240.48,240.48,240.28,240.3,5055199992.0
2007-08-01 01:30:00,240.3,240.33,240.2,240.29,4853300015.0
2007-08-01 01:45:00,240.28,240.54,240.28,240.41,4925600008.0
2007-08-01 02:00:00,240.41,240.6,240.33,240.41,6961600000.0
2007-08-01 02:15:00,240.45,240.5,240.37,240.48,3911900001.0
2007-08-01 02:30:00,240.47,240.47,240.265,240.36,3907200003.0
2007-08-01 02:45:00,240.37,240.53,240.32,240.355,5822899996.0
2007-08-01 03:00:00,240.355,240.38,240.1,240.13,3737200003.0
2007-08-01 03:15:00,240.13,240.52,240.11,240.35,6800199995.0
2007-08-01 03:30:00,240.35,240.58,240.35,240.57,10096200002.0
2007-08-01 03:45:00,240.59,240.73,240.58,240.69,8560000001.0
2007-08-01 04:00:00,240.69,240.83,240.68,240.69,4904400000.0
2007-08-01 04:15:00,240.69,240.75,240.55,240.61,4813899999.0
2007-08-01 04:30:00,240.62,240.69,240.61,240.615,6235199996.0
2007-08-01 04:45:00,240.62,240.675,240.545,240.56,4529300001.0
2007-08-01 05:00:00,240.56,240.56,240.38,240.42,3858900012.0
2007-08-01 05:15:00,240.42,240.46,240.19,240.21,6600700000.0
2007-08-01 05:30:00,240.21,240.3,240.01,240.28,12191500002.0
2007-08-01 05:45:00,240.29,240.3,239.99,240.1,9715000017.0
2007-08-01 06:00:00,240.1,240.1,239.57,239.61,14969700002.0
2007-08-01 06:15:00,239.615,239.86,239.47,239.8,8664699992.0
2007-08-01 06:30:00,239.795,239.84,239.47,239.53,7992000004.0
2007-08-01 06:45:00,239.53,239.66,239.47,239.625,7289800004.0
2007-08-01 07:00:00,239.625,239.655,239.52,239.54,4806500009.0
2007-08-01 07:15:00,239.55,239.59,239.09,239.15,11672400010.0
2007-08-01 07:30:00,239.15,239.27,239.01,239.1,9861099999.0
2007-08-01 07:45:00,239.1,239.12,238.29,238.34,20869500005.0
2007-08-01 08:00:00,238.34,238.65,237.62,238.43,24637899992.0
2007-08-01 08:15:00,238.43,238.465,238.075,238.3,17270700006.0
2007-08-01 08:30:00,238.3,238.96,238.28,238.56,19029000005.0
2007-08-01 08:45:00,238.56,238.57,238.41,238.55,15730600013.0
2007-08-01 09:00:00,238.55,238.56,238.17,238.4,16133200022.0
2007-08-01 09:15:00,238.4,239.0,238.325,238.75,15759300000.0
2007-08-01 09:30:00,238.75,238.78,238.46,238.64,11210899983.0
2007-08-01 09:45:00,238.63,238.7,238.42,238.45,11752999996.0
2007-08-01 10:00:00,238.45,238.46,238.2,238.3,8781300001.0
2007-08-01 10:15:00,238.3,238.32,237.97,238.27,17244600009.0
2007-08-01 10:30:00,238.29,238.47,237.96,238.0,18267500022.0
2007-08-01 10:45:00,237.98,238.14,237.72,237.98,17794000010.0
2007-08-01 11:00:00,237.98,238.265,237.94,238.09,11259100013.0
2007-08-01 11:15:00,238.09,238.19,237.9,238.06,11868000019.0
2007-08-01 11:30:00,238.05,238.09,237.845,238.09,17283799997.0
2007-08-01 11:45:00,238.09,238.68,238.0,238.54,20238600007.0
2007-08-01 12:00:00,238.55,238.86,238.33,238.42,16513899995.0
2007-08-01 12:15:00,238.42,238.92,238.29,238.91,13045400006.0
2007-08-01 12:30:00,238.91,238.98,238.61,238.88,13596299998.0
2007-08-01 12:45:00,238.89,239.1,238.83,239.035,15836399996.0
2007-08-01 13:00:00,239.035,239.54,239.03,239.41,19938947315.0
2007-08-01 13:15:00,239.41,240.13,239.3,240.06,18296550002.0
2007-08-01 13:30:00,240.06,240.51,239.74,240.41,21707837512.0
2007-08-01 13:45:00,240.42,240.43,239.83,240.13,19851500014.0
2007-08-01 14:00:00,240.12,240.3,239.95,239.99,11791507990.0
2007-08-01 14:15:00,239.99,240.56,239.89,240.56,20202999988.0
2007-08-01 14:30:00,240.56,241.73,240.55,241.71,16776900166.0
2007-08-01 14:45:00,241.71,241.71,240.99,241.0,12769387586.0
2007-08-01 15:00:00,241.01,241.24,240.91,241.11,10483675000.0
2007-08-01 15:15:00,241.11,241.24,240.77,240.79,14559874985.0
2007-08-01 15:30:00,240.79,241.45,240.7,240.77,18300599993.0
2007-08-01 15:45:00,240.76,240.99,240.31,240.88,19191399999.0
2007-08-01 16:00:00,240.9,241.72,240.88,241.36,19382800004.0
2007-08-01 16:15:00,241.37,241.68,241.13,241.14,20045725005.0
2007-08-01 16:30:00,241.14,241.27,241.0,241.1,19640800019.0
2007-08-01 16:45:00,241.11,241.12,240.5,240.51,20350300024.0
2007-08-01 17:00:00,240.51,241.03,240.295,240.93,23184100038.0
2007-08-01 17:15:00,240.93,241.21,240.71,240.74,21177500018.0
2007-08-01 17:30:00,240.74,241.06,240.71,240.97,17750599984.0
2007-08-01 17:45:00,240.96,241.07,240.77,241.05,18368000022.0
2007-08-01 18:00:00,241.05,241.05,240.63,240.94,10743499997.0
2007-08-01 18:15:00,240.93,241.11,240.81,241.0,11006099988.0
2007-08-01 18:30:00,241.0,241.04,240.62,240.65,12467308155.0
2007-08-01 18:45:00,240.65,240.82,240.525,240.76,9050100016.0
2007-08-01 19:00:00,240.76,240.78,240.55,240.56,8079200005.0
2007-08-01 19:15:00,240.56,240.6,240.205,240.59,8055300001.0
2007-08-01 19:30:00,240.59,240.71,240.03,240.53,11498099997.0
2007-08-01 19:45:00,240.53,240.74,240.49,240.61,11025400008.0
2007-08-01 20:00:00,240.61,240.72,240.53,240.62,5433999992.0
2007-08-01 20:15:00,240.62,240.69,240.56,240.66,4733700003.0
2007-08-01 20:30:00,240.66,240.77,240.49,240.52,7704500003.0
2007-08-01 20:45:00,240.52,240.57,240.32,240.4,7818799993.0
2007-08-01 21:00:00,240.4,240.43,239.89,240.08,9831399993.0
2007-08-01 21:15:00,240.09,240.35,239.99,240.26,9220499992.0
2007-08-01 21:30:00,240.25,240.63,240.22,240.6,7137100000.0
2007-08-01 21:45:00,240.6,241.4,240.52,241.26,14256500028.0
2007-08-01 22:00:00,241.26,241.67,241.065,241.26,17038500003.0
2007-08-01 22:15:00,241.26,241.54,241.17,241.54,7830499995.0
2007-08-01 22:30:00,241.54,241.77,241.36,241.74,7339699997.0
2007-08-01 22:45:00,241.72,241.84,241.67,241.74,5563700009.0
2007-08-01 23:00:00,241.73,241.825,241.4,241.45,4817100003.0
2007-08-01 23:15:00,241.45,241.55,241.37,241.39,3398500006.0
2007-08-01 23:30:00,241.39,241.7,241.37,241.6,2919800003.0
2007-08-01 23:45:00,241.59,241.63,241.37,241.42,3987399999.0
2007-08-02 00:00:00,241.42,242.01,241.41,241.97,6294000001.0
2007-08-02 00:15:00,241.97,242.17,241.94,241.99,7553600000.0
2007-08-02 00:30:00,241.99,242.05,241.78,241.79,3246099998.0
2007-08-02 00:45:00,241.81,241.83,241.72,241.77,2058400000.0
2007-08-02 01:00:00,241.77,241.77,241.635,241.67,3499800002.0
2007-08-02 01:15:00,241.67,241.69,241.415,241.52,3342900000.0
2007-08-02 01:30:00,241.52,241.56,241.16,241.25,6809600000.0
2007-08-02 01:45:00,241.26,241.325,241.23,241.26,3618700001.0
2007-08-02 02:00:00,241.26,241.3,240.78,240.82,9412200008.0
2007-08-02 02:15:00,240.82,241.03,240.8,240.96,6632800006.0
2007-08-02 02:30:00,240.96,241.02,240.84,240.98,8671400006.0
2007-08-02 02:45:00,240.98,241.15,240.96,241.0,6025700010.0
2007-08-02 03:00:00,241.0,241.1,240.9,240.94,4119699994.0
2007-08-02 03:15:00,240.94,241.02,240.9,241.0,3976000001.0
2007-08-02 03:30:00,241.0,241.17,240.97,241.15,4646799993.0
2007-08-02 03:45:00,241.15,241.42,241.12,241.31,6512299996.0
2007-08-02 04:00:00,241.3,241.305,241.11,241.16,7004600000.0
2007-08-02 04:15:00,241.16,241.31,241.145,241.17,4404899996.0
2007-08-02 04:30:00,241.16,241.27,241.13,241.27,3250199994.0
2007-08-02 04:45:00,241.27,241.47,241.27,241.43,8778599987.0
2007-08-02 05:00:00,241.43,241.43,241.26,241.34,4512099994.0
2007-08-02 05:15:00,241.34,241.36,241.03,241.03,3244299998.0
2007-08-02 05:30:00,241.03,241.05,240.38,240.48,7797700001.0
2007-08-02 05:45:00,240.495,240.81,240.49,240.71,8158899998.0
2007-08-02 06:00:00,240.71,240.89,240.53,240.59,7368699999.0
2007-08-02 06:15:00,240.59,240.59,240.14,240.18,8260700003.0
2007-08-02 06:30:00,240.18,240.79,240.16,240.7,10146300003.0
2007-08-02 06:45:00,240.7,240.95,240.31,240.92,9862499994.0
2007-08-02 07:00:00,240.91,241.13,240.91,241.02,8519400006.0
2007-08-02 07:15:00,241.02,241.32,240.89,241.03,9077000003.0
2007-08-02 07:30:00,241.03,241.34,240.95,241.29,9222899985.0
2007-08-02 07:45:00,241.3,241.42,241.09,241.16,8680299995.0
2007-08-02 08:00:00,241.16,241.41,241.12,241.38,11573000002.0
2007-08-02 08:15:00,241.38,241.55,241.18,241.36,9217200005.0
2007-08-02 08:30:00,241.36,241.48,241.26,241.3,8450099987.0
2007-08-02 08:45:00,241.3,241.39,241.2,241.39,12238499990.0
2007-08-02 09:00:00,241.39,241.44,241.01,241.14,13520500008.0
2007-08-02 09:15:00,241.14,241.17,240.89,240.97,13777099998.0
2007-08-02 09:30:00,240.97,241.17,240.89,241.11,8901800005.0
2007-08-02 09:45:00,241.11,241.3,241.08,241.17,10680400003.0
2007-08-02 10:00:00,241.17,241.17,241.0,241.09,13050999997.0
2007-08-02 10:15:00,241.1,241.22,241.09,241.2,6429700007.0
2007-08-02 10:30:00,241.2,241.39,241.18,241.37,10492199998.0
2007-08-02 10:45:00,241.37,241.37,241.03,241.03,9178900005.0
2007-08-02 11:00:00,241.02,241.21,241.01,241.15,11745099990.0
2007-08-02 11:15:00,241.15,241.22,241.04,241.08,7106400015.0
2007-08-02 11:30:00,241.07,241.1,240.85,240.88,10713300013.0
2007-08-02 11:45:00,240.88,240.96,240.84,240.85,11874699978.0
2007-08-02 12:00:00,240.85,240.98,240.79,240.92,11774199991.0
2007-08-02 12:15:00,240.92,241.08,240.9,241.07,9856299992.0
2007-08-02 12:30:00,241.07,241.15,240.875,240.94,10409100001.0
2007-08-02 12:45:00,240.95,241.13,240.91,241.09,14342379969.0
2007-08-02 13:00:00,241.1,241.12,240.93,241.09,11215600012.0
2007-08-02 13:15:00,241.09,241.24,241.04,241.22,9645500009.0
2007-08-02 13:30:00,241.22,241.56,241.17,241.5,16852700001.0
2007-08-02 13:45:00,241.49,241.5,241.22,241.34,11235399995.0
2007-08-02 14:00:00,241.34,241.82,241.32,241.81,14971099996.0
2007-08-02 14:15:00,241.85,241.85,241.65,241.72,18058399995.0
2007-08-02 14:30:00,241.7,241.89,241.68,241.86,17681300007.0
2007-08-02 14:45:00,241.86,242.42,241.84,242.18,17088199992.0
2007-08-02 15:00:00,242.18,242.2,241.68,241.83,8840399999.0
2007-08-02 15:15:00,241.83,241.95,241.67,241.69,8476700004.0
2007-08-02 15:30:00,241.69,242.05,241.65,241.98,8696000013.0
2007-08-02 15:45:00,242.0,242.0,241.69,241.72,4476300000.0
2007-08-02 16:00:00,241.68,241.83,241.54,241.83,4864200000.0
2007-08-02 16:15:00,241.83,241.96,241.74,241.84,3730400000.0
2007-08-02 16:30:00,241.83,242.1,241.74,241.96,3676300000.0
2007-08-02 16:45:00,241.95,242.09,241.8,241.84,3985899999.0
2007-08-02 17:00:00,241.84,241.89,241.65,241.89,5203899998.0
2007-08-02 17:15:00,241.88,242.19,241.83,242.15,3203000000.0
2007-08-02 17:30:00,242.15,242.43,242.11,242.3,5487200000.0
2007-08-02 17:45:00,242.31,242.84,242.24,242.81,6098000000.0
2007-08-02 18:00:00,242.82,243.12,242.72,243.03,5339099999.0
2007-08-02 18:15:00,243.03,243.03,242.63,242.71,4733900001.0
2007-08-02 18:30:00,242.71,242.75,242.59,242.62,3273500000.0
2007-08-02 18:45:00,242.62,242.67,242.37,242.43,3139100000.0
2007-08-02 19:00:00,242.43,242.47,242.3,242.36,3988000000.0
2007-08-02 19:15:00,242.36,242.45,242.19,242.29,4797499995.0
2007-08-02 19:30:00,242.29,242.77,242.28,242.75,4073500004.0
2007-08-02 19:45:00,242.76,242.81,242.5,242.68,3754300000.0
2007-08-02 20:00:00,242.68,242.89,242.61,242.68,3575000000.0
2007-08-02 20:15:00,242.7,242.7,242.41,242.46,3130500000.0
2007-08-02 20:30:00,242.46,242.66,242.33,242.54,3415800001.0
2007-08-02 20:45:00,242.54,242.57,242.4,242.41,2521800001.0
2007-08-02 21:00:00,242.42,242.62,242.37,242.5,1998000000.0
2007-08-02 21:15:00,242.53,242.84,242.53,242.83,2302300000.0
2007-08-02 21:30:00,242.83,242.91,242.67,242.74,2623600000.0
2007-08-02 21:45:00,242.74,242.87,242.66,242.74,2200000000.0
2007-08-02 22:00:00,242.74,242.93,242.68,242.85,1387300000.0
2007-08-02 22:15:00,242.83,242.93,242.79,242.89,958900000.0
2007-08-02 22:30:00,242.9,242.91,242.72,242.77,1103900000.0
2007-08-02 22:45:00,242.77,242.86,242.7,242.84,1881900000.0
2007-08-02 23:00:00,242.84,242.89,242.6,242.65,858800000.0
2007-08-02 23:15:00,242.65,242.78,242.575,242.76,493100000.0
2007-08-02 23:30:00,242.8,242.8,242.66,242.72,279600000.0
2007-08-02 23:45:00,242.72,242.755,242.6,242.61,506100000.0
2007-08-03 00:00:00,242.59,242.68,242.52,242.67,415800000.0
2007-08-03 00:15:00,242.661,242.68,242.583,242.65,735900000.0
2007-08-03 00:30:00,242.66,242.85,242.66,242.83,558000000.0
2007-08-03 00:45:00,242.84,242.93,242.64,242.64,803600000.0
2007-08-03 01:00:00,242.64,242.66,242.43,242.48,1105500000.0
2007-08-03 01:15:00,242.48,242.58,242.4,242.43,932600000.0
2007-08-03 01:30:00,242.44,242.59,242.4,242.57,1591700000.0
2007-08-03 01:45:00,242.57,242.6,242.47,242.51,991000000.0
2007-08-03 02:00:00,242.51,242.76,242.51,242.68,1329400000.0
2007-08-03 02:15:00,242.68,242.81,242.61,242.7,2867900000.0
2007-08-03 02:30:00,242.68,242.72,242.6,242.67,1851500002.0
2007-08-03 02:45:00,242.66,242.77,242.58,242.74,2992800000.0
2007-08-03 03:00:00,242.74,242.85,242.67,242.81,1798000000.0
2007-08-03 03:15:00,242.81,242.82,242.61,242.74,2405600000.0
2007-08-03 03:30:00,242.74,242.84,242.72,242.765,2023500000.0
2007-08-03 03:45:00,242.765,242.94,242.755,242.88,2233700000.0
2007-08-03 04:00:00,242.88,242.89,242.77,242.805,3000700000.0
2007-08-03 04:15:00,242.805,242.805,242.606,242.68,1842000000.0
2007-08-03 04:30:00,242.68,242.75,242.63,242.7,1002300002.0
2007-08-03 04:45:00,242.7,242.71,242.5,242.52,1859700003.0
2007-08-03 05:00:00,242.52,242.55,242.45,242.535,1625100001.0
2007-08-03 05:15:00,242.54,242.585,242.45,242.54,2090500000.0
2007-08-03 05:30:00,242.54,242.72,242.478,242.69,1997000000.0
2007-08-03 05:45:00,242.69,242.795,242.68,242.73,1600700000.0
2007-08-03 06:00:00,242.73,242.76,242.625,242.69,1068200000.0
2007-08-03 06:15:00,242.695,242.695,242.56,242.635,959000000.0
2007-08-03 06:30:00,242.64,242.77,242.61,242.7,1907100000.0
2007-08-03 06:45:00,242.7,242.72,242.62,242.68,1854700000.0
2007-08-03 07:00:00,242.67,242.715,242.51,242.64,3248705197.0
2007-08-03 07:15:00,242.63,242.705,242.5,242.675,2332000000.0
2007-08-03 07:30:00,242.68,242.71,242.52,242.67,2026700000.0
2007-08-03 07:45:00,242.67,242.69,242.44,242.475,2151100000.0
2007-08-03 08:00:00,242.475,242.67,242.42,242.565,2951100000.0
2007-08-03 08:15:00,242.565,242.66,242.49,242.6,3640399997.0
2007-08-03 08:30:00,242.6,242.65,242.48,242.65,3632499999.0
2007-08-03 08:45:00,242.65,242.79,242.6,242.69,5924100000.0
2007-08-03 09:00:00,242.69,242.785,242.6,242.67,3302000000.0
2007-08-03 09:15:00,242.67,242.79,242.62,242.73,4579000001.0
2007-08-03 09:30:00,242.73,242.75,242.555,242.58,3543900000.0
2007-08-03 09:45:00,242.58,242.69,242.32,242.5,7049699997.0
2007-08-03 10:00:00,242.5,242.64,242.43,242.5,5585100000.0
2007-08-03 10:15:00,242.5,242.6,242.49,242.525,3623200000.0
2007-08-03 10:30:00,242.53,242.6,242.47,242.54,4373200000.0
2007-08-03 10:45:00,242.54,242.755,242.52,242.605,2971199999.0
2007-08-03 11:00:00,242.615,242.62,242.37,242.425,2403300000.0
2007-08-03 11:15:00,242.42,242.485,242.355,242.385,2467700000.0
2007-08-03 11:30:00,242.385,242.56,242.36,242.5,3398100002.0
2007-08-03 11:45:00,242.5,242.53,242.455,242.51,2788799999.0
2007-08-03 12:00:00,242.52,242.57,242.4,242.44,2623700000.0
2007-08-03 12:15:00,242.44,242.575,242.415,242.525,1670800000.0
2007-08-03 12:30:00,242.52,242.545,242.46,242.52,1914500000.0
2007-08-03 12:45:00,242.515,242.57,242.45,242.51,2689600000.0
2007-08-03 13:00:00,242.515,242.59,242.46,242.465,2622299999.0
2007-08-03 13:15:00,242.47,242.54,242.41,242.455,3223600000.0
2007-08-03 13:30:00,242.45,242.73,242.43,242.61,3971600000.0
2007-08-03 13:45:00,242.61,242.65,242.49,242.52,3146899999.0
2007-08-03 14:00:00,242.53,242.6,242.43,242.45,4037999996.0
2007-08-03 14:15:00,242.45,242.68,242.39,242.51,7450899996.0
2007-08-03 14:30:00,242.39,242.52,241.96,242.24,11785400002.0
2007-08-03 14:45:00,242.24,242.535,242.15,242.37,9137000000.0
2007-08-03 15:00:00,242.37,242.61,242.3,242.43,7281100000.0
2007-08-03 15:15:00,242.425,242.72,242.41,242.695,6960799999.0
2007-08-03 15:30:00,242.695,242.77,242.37,242.53,8304800000.0
2007-08-03 15:45:00,242.53,242.57,241.83,241.87,10327799996.0
2007-08-03 16:00:00,241.88,241.88,241.445,241.68,8725199999.0
2007-08-03 16:15:00,241.68,241.9,241.485,241.86,8949800001.0
2007-08-03 16:30:00,241.855,241.98,241.13,241.22,9007899999.0
2007-08-03 16:45:00,241.22,241.58,241.16,241.32,8418000000.0
2007-08-03 17:00:00,241.32,241.72,241.31,241.58,7993200000.0
2007-08-03 17:15:00,241.58,241.665,241.45,241.65,7299499997.0
2007-08-03 17:30:00,241.65,241.81,241.56,241.645,8554700001.0
2007-08-03 17:45:00,241.65,241.95,241.65,241.88,5699799997.0
2007-08-03 18:00:00,241.88,242.235,241.83,242.16,7840699998.0
2007-08-03 18:15:00,242.18,242.26,241.93,242.01,7139400003.0
2007-08-03 18:30:00,242.02,242.16,241.91,241.925,4622900003.0
2007-08-03 18:45:00,241.92,242.05,241.795,241.995,5043600000.0
2007-08-03 19:00:00,241.99,242.025,241.89,241.95,3493700000.0
2007-08-03 19:15:00,241.96,242.24,241.94,242.19,3701799998.0
2007-08-03 19:30:00,242.19,242.265,242.09,242.24,3484600000.0
2007-08-03 19:45:00,242.265,242.49,242.14,242.38,3594300000.0
2007-08-03 20:00:00,242.38,242.585,242.33,242.38,4550800000.0
2007-08-03 20:15:00,242.38,242.53,242.02,242.04,5568200000.0
2007-08-03 20:30:00,242.04,242.265,242.02,242.02,4518700000.0
2007-08-03 20:45:00,242.02,242.32,241.97,242.09,7530799997.0
2007-08-03 21:00:00,242.1,242.135,241.65,241.75,8229000000.0
2007-08-03 21:15:00,241.75,241.895,241.61,241.66,7174799998.0
2007-08-03 21:30:00,241.66,241.75,241.35,241.46,6829799998.0
2007-08-03 21:45:00,241.46,241.495,240.88,240.96,8718799999.0
2007-08-03 22:00:00,240.99,240.99,240.69,240.805,5614900000.0
2007-08-03 22:15:00,240.805,240.83,240.6,240.735,2527900000.0
2007-08-03 22:30:00,240.735,240.84,240.63,240.825,2292800000.0
2007-08-03 22:45:00,240.835,240.965,240.7,240.81,2092200000.0
2007-08-05 23:00:00,240.43,240.43,239.596,239.636,1945400000.0
2007-08-05 23:15:00,239.617,239.732,239.465,239.511,960500006.0
2007-08-05 23:30:00,239.505,239.58,239.16,239.38,249000000.0
2007-08-05 23:45:00,239.39,239.39,239.202,239.28,586200000.0
2007-08-06 00:00:00,239.27,239.36,239.09,239.31,2207600000.0
2007-08-06 00:15:00,239.31,239.88,239.29,239.86,1490887500.0
2007-08-06 00:30:00,239.86,239.88,239.58,239.67,2827100000.0
2007-08-06 00:45:00,239.68,239.78,239.54,239.76,2008262500.0
2007-08-06 01:00:00,239.75,240.27,239.75,240.16,1791012500.0
2007-08-06 01:15:00,240.16,240.25,240.04,240.15,2888662500.0
2007-08-06 01:30:00,240.15,240.15,239.78,239.85,2901400000.0
2007-08-06 01:45:00,239.85,240.04,239.8,239.97,4264900000.0
2007-08-06 02:00:00,239.97,240.25,239.97,240.1,4462300001.0
2007-08-06 02:15:00,240.1,240.235,240.055,240.23,3587600000.0
2007-08-06 02:30:00,240.235,240.36,240.22,240.29,3345100000.0
2007-08-06 02:45:00,240.28,240.41,239.99,240.0,6492797833.0
2007-08-06 03:00:00,240.0,240.05,239.69,239.8,6583500000.0
2007-08-06 03:15:00,239.8,239.97,239.72,239.95,3589299999.0
2007-08-06 03:30:00,239.97,240.18,239.73,240.095,5559300000.0
2007-08-06 03:45:00,240.09,240.21,240.03,240.09,3390500000.0
2007-08-06 04:00:00,240.1,240.165,240.02,240.07,2619900000.0
2007-08-06 04:15:00,240.07,240.09,239.95,240.03,3415699998.0
2007-08-06 04:30:00,240.03,240.04,239.94,240.02,2079300000.0
2007-08-06 04:45:00,240.02,240.2,239.99,240.19,1261900000.0
2007-08-06 05:00:00,240.18,240.25,240.11,240.13,2029000000.0
2007-08-06 05:15:00,240.13,240.335,240.08,240.2,2251500000.0
2007-08-06 05:30:00,240.2,240.35,240.145,240.26,2344200000.0
2007-08-06 05:45:00,240.26,240.26,240.12,240.16,2154999999.0
2007-08-06 06:00:00,240.16,240.18,240.04,240.06,2783100002.0
2007-08-06 06:15:00,240.06,240.11,239.94,239.98,2147900000.0
2007-08-06 06:30:00,239.99,240.375,239.99,240.28,2605813973.0
2007-08-06 06:45:00,240.26,240.33,240.13,240.24,2109200000.0
2007-08-06 07:00:00,240.24,240.28,240.08,240.15,3603200000.0
2007-08-06 07:15:00,240.14,240.26,240.03,240.19,3369000002.0
2007-08-06 07:30:00,240.19,240.25,240.06,240.14,4869500007.0
2007-08-06 07:45:00,240.14,240.235,240.12,240.16,2616400000.0
2007-08-06 08:00:00,240.16,240.35,239.97,240.315,6776800000.0
2007-08-06 08:15:00,240.315,240.52,240.27,240.49,5899262502.0
2007-08-06 08:30:00,240.5,240.5,240.15,240.36,8548599997.0
2007-08-06 08:45:00,240.37,240.37,240.21,240.31,4781999998.0
2007-08-06 09:00:00,240.32,240.69,240.29,240.45,9997800008.0
2007-08-06 09:15:00,240.45,240.61,240.29,240.56,9149199998.0
2007-08-06 09:30:00,240.565,240.72,240.45,240.465,5862200000.0
2007-08-06 09:45:00,240.46,240.55,240.355,240.47,7729599999.0
2007-08-06 10:00:00,240.46,240.53,240.31,240.43,6053800004.0
2007-08-06 10:15:00,240.43,240.565,240.375,240.54,6432100004.0
2007-08-06 10:30:00,240.54,240.58,240.19,240.25,7797899988.0
2007-08-06 10:45:00,240.26,240.37,240.09,240.27,12089799967.0
2007-08-06 11:00:00,240.27,240.32,239.94,240.04,9002499978.0
2007-08-06 11:15:00,240.04,240.11,239.81,239.88,9733800000.0
2007-08-06 11:30:00,239.88,240.03,239.855,239.89,9459599977.0
2007-08-06 11:45:00,239.88,240.0,239.24,239.35,11454099997.0
2007-08-06 12:00:00,239.36,239.58,239.27,239.57,13278599998.0
2007-08-06 12:15:00,239.57,239.61,239.22,239.4,12949549975.0
2007-08-06 12:30:00,239.4,239.5,239.32,239.34,6962099988.0
2007-08-06 12:45:00,239.34,239.44,239.255,239.3,10325899996.0
2007-08-06 13:00:00,239.32,239.47,239.25,239.31,16033500004.0
2007-08-06 13:15:00,239.32,239.65,239.295,239.58,11952200006.0
2007-08-06 13:30:00,239.58,239.99,239.52,239.53,15619487464.0
2007-08-06 13:45:00,239.53,239.53,239.18,239.45,13027000007.0
2007-08-06 14:00:00,239.46,239.57,239.29,239.43,8748299976.0
2007-08-06 14:15:00,239.44,239.54,239.28,239.46,10577499991.0
2007-08-06 14:30:00,239.46,239.65,239.41,239.41,7111500000.0
2007-08-06 14:45:00,239.41,239.45,239.34,239.35,10100099992.0
2007-08-06 15:00:00,239.35,239.4,239.16,239.19,17214500011.0
2007-08-06 15:15:00,239.19,239.36,239.08,239.16,13301099972.0
2007-08-06 15:30:00,239.165,239.54,239.16,239.28,17161099989.0
2007-08-06 15:45:00,239.27,239.405,238.92,239.38,17323899994.0
2007-08-06 16:00:00,239.38,239.44,239.17,239.26,15636599997.0
2007-08-06 16:15:00,239.26,239.41,239.14,239.2,14562200000.0
2007-08-06 16:30:00,239.2,239.25,239.02,239.19,16156799996.0
2007-08-06 16:45:00,239.2,239.36,238.95,239.29,14813699975.0
2007-08-06 17:00:00,239.29,239.34,239.07,239.21,13561399992.0
2007-08-06 17:15:00,239.21,239.49,239.21,239.34,11883600005.0
2007-08-06 17:30:00,239.35,239.44,239.31,239.41,6366199990.0
2007-08-06 17:45:00,239.41,239.72,239.41,239.52,11715299998.0
2007-08-06 18:00:00,239.52,239.63,239.37,239.55,10829999999.0
2007-08-06 18:15:00,239.55,239.84,239.48,239.76,10568400008.0
2007-08-06 18:30:00,239.76,240.19,239.76,240.12,10160699997.0
2007-08-06 18:45:00,240.12,240.26,240.04,240.13,8579899998.0
2007-08-06 19:00:00,240.13,240.17,239.94,239.97,6476020317.0
2007-08-06 19:15:00,239.97,240.185,239.96,240.08,5277799993.0
2007-08-06 19:30:00,240.08,240.13,239.93,239.93,3283299988.0
2007-08-06 19:45:00,239.93,239.95,239.73,239.77,5366099998.0
2007-08-06 20:00:00,239.78,239.96,239.77,239.91,6861900012.0
2007-08-06 20:15:00,239.91,240.11,239.91,240.03,6095000006.0
2007-08-06 20:30:00,240.02,240.54,239.995,240.54,9282500006.0
2007-08-06 20:45:00,240.535,240.57,240.355,240.38,17390200003.0
2007-08-06 21:00:00,240.38,241.41,240.38,241.35,11961999995.0
2007-08-06 21:15:00,241.35,241.66,241.18,241.59,13781599998.0
2007-08-06 21:30:00,241.59,241.82,241.37,241.67,10269600010.0
2007-08-06 21:45:00,241.66,241.8,241.61,241.72,5930400005.0
2007-08-06 22:00:00,241.72,241.73,241.4,241.47,7385599990.0
2007-08-06 22:15:00,241.47,241.54,241.41,241.52,2038599999.0
2007-08-06 22:30:00,241.51,241.58,241.42,241.525,3135099999.0
2007-08-06 22:45:00,241.525,241.56,241.45,241.46,3170399990.0
2007-08-06 23:00:00,241.46,241.63,241.33,241.515,1663500002.0
2007-08-06 23:15:00,241.515,241.515,241.33,241.36,1730799995.0
2007-08-06 23:30:00,241.36,241.36,241.24,241.3,782600000.0
2007-08-06 23:45:00,241.3,241.48,241.24,241.43,1467899999.0
2007-08-07 00:00:00,241.43,241.43,241.34,241.36,1569400000.0
2007-08-07 00:15:00,241.36,241.38,241.26,241.3,1491600000.0
2007-08-07 00:30:00,241.3,241.44,241.29,241.435,1714800000.0
2007-08-07 00:45:00,241.43,241.49,241.295,241.35,3480600008.0
2007-08-07 01:00:00,241.35,241.36,241.21,241.28,3268900003.0
2007-08-07 01:15:00,241.28,241.37,241.25,241.255,4587800000.0
2007-08-07 01:30:00,241.26,241.51,241.2,241.29,5305100003.0
2007-08-07 01:45:00,241.29,241.31,241.18,241.24,4244899994.0
2007-08-07 02:00:00,241.25,241.25,240.915,240.97,7167300002.0
2007-08-07 02:15:00,240.97,241.14,240.94,241.14,5369200009.0
2007-08-07 02:30:00,241.15,241.22,241.11,241.21,3634599997.0
2007-08-07 02:45:00,241.2,241.29,241.13,241.18,3613100004.0
2007-08-07 03:00:00,241.18,241.22,241.06,241.17,4371299992.0
2007-08-07 03:15:00,241.16,241.19,240.86,240.89,6522299995.0
2007-08-07 03:30:00,240.9,240.93,240.79,240.82,8006099977.0
2007-08-07 03:45:00,240.81,240.99,240.725,240.96,10891399995.0
2007-08-07 04:00:00,240.98,241.04,240.92,241.0,4839599980.0
2007-08-07 04:15:00,241.0,241.16,240.93,241.14,5600999993.0
2007-08-07 04:30:00,241.13,241.34,241.13,241.28,7283799995.0
2007-08-07 04:45:00,241.28,241.31,241.16,241.23,2555099998.0
2007-08-07 05:00:00,241.23,241.28,241.2,241.23,3256099993.0
2007-08-07 05:15:00,241.23,241.32,241.17,241.18,2997499998.0
2007-08-07 05:30:00,241.18,241.25,241.18,241.22,1852699998.0
2007-08-07 05:45:00,241.22,241.22,241.03,241.08,3955499995.0
2007-08-07 06:00:00,241.08,241.08,240.95,240.96,3343900001.0
2007-08-07 06:15:00,240.97,241.3,240.97,241.21,7356499977.0
2007-08-07 06:30:00,241.19,241.31,241.15,241.16,6817699983.0
2007-08-07 06:45:00,241.16,241.22,241.14,241.21,4681299996.0
2007-08-07 07:00:00,241.21,241.31,241.2,241.28,5984099984.0
2007-08-07 07:15:00,241.29,241.33,241.19,241.22,4801099992.0
2007-08-07 07:30:00,241.23,241.25,241.095,241.115,4657999991.0
2007-08-07 07:45:00,241.115,241.15,241.01,241.09,8259899990.0
2007-08-07 08:00:00,241.08,241.31,241.05,241.15,8293299996.0
2007-08-07 08:15:00,241.15,241.17,240.985,241.12,11243999994.0
2007-08-07 08:30:00,241.12,241.255,241.08,241.22,8033699987.0
2007-08-07 08:45:00,241.22,241.31,240.99,241.16,12869599983.0
2007-08-07 09:00:00,241.17,241.26,240.88,241.0,15371600008.0
2007-08-07 09:15:00,241.0,241.02,240.68,240.7,15416300011.0
2007-08-07 09:30:00,240.7,240.74,240.575,240.615,14567599989.0
2007-08-07 09:45:00,240.62,240.63,240.48,240.62,14798599986.0
2007-08-07 10:00:00,240.62,240.73,240.44,240.49,13540000026.0
2007-08-07 10:15:00,240.5,240.75,240.47,240.69,12697200015.0
2007-08-07 10:30:00,240.69,240.765,240.49,240.5,8761699989.0
2007-08-07 10:45:00,240.49,240.6,240.42,240.6,15596799991.0
2007-08-07 11:00:00,240.59,240.68,240.53,240.59,6890000008.0
2007-08-07 11:15:00,240.6,240.69,240.57,240.61,5024299992.0
2007-08-07 11:30:00,240.61,240.85,240.55,240.83,11337800000.0
2007-08-07 11:45:00,240.83,240.99,240.8,240.83,6333899999.0
2007-08-07 12:00:00,240.82,240.86,240.67,240.72,6448599990.0
2007-08-07 12:15:00,240.72,240.74,240.65,240.7,4292400003.0
2007-08-07 12:30:00,240.7,240.79,240.66,240.73,6119199992.0
2007-08-07 12:45:00,240.73,240.73,240.43,240.47,6476399996.0
2007-08-07 13:00:00,240.47,240.6,240.385,240.58,7434199998.0
2007-08-07 13:15:00,240.58,240.58,240.495,240.54,6322699991.0
2007-08-07 13:30:00,240.54,240.6,240.49,240.57,10617100004.0
2007-08-07 13:45:00,240.58,240.69,240.52,240.59,4064399999.0
2007-08-07 14:00:00,240.59,240.62,240.44,240.49,9269950326.0
2007-08-07 14:15:00,240.49,240.56,240.41,240.46,4249300013.0
2007-08-07 14:30:00,240.46,240.49,240.03,240.03,13570000002.0
2007-08-07 14:45:00,240.04,240.07,239.69,239.86,18488399978.0
2007-08-07 15:00:00,239.87,239.97,239.71,239.78,15117900003.0
2007-08-07 15:15:00,239.78,239.83,239.57,239.71,16418050008.0
2007-08-07 15:30:00,239.72,239.75,239.46,239.68,13007499996.0
2007-08-07 15:45:00,239.67,239.77,239.61,239.61,8647999999.0
2007-08-07 16:00:00,239.61,239.65,239.25,239.295,12775200002.0
2007-08-07 16:15:00,239.295,239.5,239.29,239.4,9587899981.0
2007-08-07 16:30:00,239.42,239.6,239.32,239.41,8479300002.0
2007-08-07 16:45:00,239.42,239.42,239.19,239.28,10326499990.0
2007-08-07 17:00:00,239.28,239.42,239.17,239.27,12585799994.0
2007-08-07 17:15:00,239.27,239.36,239.17,239.19,8168300002.0
2007-08-07 17:30:00,239.19,239.245,239.14,239.2,7507400010.0
2007-08-07 17:45:00,239.18,239.46,239.13,239.32,15593299999.0
2007-08-07 18:00:00,239.31,239.76,239.31,239.73,9730499991.0
2007-08-07 18:15:00,239.73,239.78,239.57,239.63,12595699983.0
2007-08-07 18:30:00,239.63,239.78,239.54,239.61,10123400012.0
2007-08-07 18:45:00,239.61,239.73,239.6,239.69,5637699991.0
2007-08-07 19:00:00,239.69,239.73,239.56,239.63,4946800008.0
2007-08-07 19:15:00,239.62,239.86,239.56,239.83,4676700004.0
2007-08-07 19:30:00,239.835,239.84,239.68,239.73,4108700003.0
2007-08-07 19:45:00,239.73,239.76,239.61,239.66,3222600005.0
2007-08-07 20:00:00,239.65,239.8,239.22,239.22,7159099975.0
2007-08-07 20:15:00,239.22,239.83,238.74,238.77,16055200007.0
2007-08-07 20:30:00,238.77,239.51,238.58,239.28,17738100003.0
2007-08-07 20:45:00,239.28,240.21,239.08,240.2,14267300009.0
2007-08-07 21:00:00,240.23,240.64,239.98,240.14,17981700019.0
2007-08-07 21:15:00,240.14,240.26,239.97,240.16,10199899997.0
2007-08-07 21:30:00,240.16,240.6,240.13,240.4,13329900027.0
2007-08-07 21:45:00,240.4,240.48,239.99,240.12,10353200011.0
2007-08-07 22:00:00,240.13,240.21,240.05,240.21,5269300003.0
2007-08-07 22:15:00,240.21,240.285,240.18,240.24,1803799998.0
2007-08-07 22:30:00,240.24,240.6,240.215,240.505,4461500001.0
2007-08-07 22:45:00,240.5,240.505,240.1,240.17,3384100000.0
2007-08-07 23:00:00,240.17,240.21,240.03,240.11,2336199999.0
2007-08-07 23:15:00,240.13,240.16,240.05,240.05,1084299997.0
2007-08-07 23:30:00,240.05,240.15,239.93,240.14,1487400000.0
2007-08-07 23:45:00,240.14,240.245,240.1,240.215,1228900000.0
2007-08-08 00:00:00,240.22,240.25,240.12,240.21,1763300000.0
2007-08-08 00:15:00,240.21,240.28,240.13,240.27,1529800000.0
2007-08-08 00:30:00,240.27,240.27,240.0,240.2,1783900000.0
2007-08-08 00:45:00,240.2,240.26,240.175,240.23,2195500001.0
2007-08-08 01:00:00,240.23,240.38,240.2,240.38,2009400001.0
2007-08-08 01:15:00,240.38,240.52,240.33,240.455,2385199997.0
2007-08-08 01:30:00,240.455,240.47,240.27,240.29,3794399995.0
2007-08-08 01:45:00,240.29,240.87,240.29,240.87,9773999993.0
2007-08-08 02:00:00,240.88,240.885,240.3,240.315,8014300002.0
2007-08-08 02:15:00,240.315,240.5,240.25,240.45,6143200001.0
2007-08-08 02:30:00,240.45,240.65,240.44,240.5,6883799992.0
2007-08-08 02:45:00,240.51,240.6,240.475,240.495,6237700014.0
2007-08-08 03:00:00,240.5,240.52,240.405,240.47,5906599982.0
2007-08-08 03:15:00,240.45,240.54,240.43,240.5,3349699997.0
2007-08-08 03:30:00,240.48,240.57,240.47,240.475,3390400003.0
2007-08-08 03:45:00,240.475,240.475,240.31,240.32,4387500003.0
2007-08-08 04:00:00,240.32,240.4,240.28,240.32,3702700008.0
2007-08-08 04:15:00,240.32,240.32,240.06,240.13,6671399992.0
2007-08-08 04:30:00,240.13,240.22,240.08,240.21,5129400002.0
2007-08-08 04:45:00,240.21,240.37,240.2,240.28,3163900006.0
2007-08-08 05:00:00,240.28,240.37,240.28,240.345,3254299993.0
2007-08-08 05:15:00,240.345,240.38,240.3,240.365,1460500000.0
2007-08-08 05:30:00,240.38,240.425,240.325,240.375,3998200001.0
2007-08-08 05:45:00,240.37,240.405,240.305,240.37,2993100005.0
2007-08-08 06:00:00,240.37,240.38,240.21,240.295,2417700006.0
2007-08-08 06:15:00,240.295,240.46,240.25,240.46,3022900002.0
2007-08-08 06:30:00,240.46,240.48,240.385,240.41,2990600007.0
2007-08-08 06:45:00,240.41,240.49,240.39,240.48,1583299998.0
2007-08-08 07:00:00,240.48,240.49,240.4,240.47,3074100001.0
2007-08-08 07:15:00,240.47,240.475,240.4,240.43,1913600001.0
2007-08-08 07:30:00,240.43,240.5,240.41,240.45,2649999998.0
2007-08-08 07:45:00,240.44,240.52,240.387,240.46,4124900001.0
2007-08-08 08:00:00,240.46,240.46,239.89,239.9,12438800019.0
2007-08-08 08:15:00,239.9,240.07,239.84,239.95,15622624995.0
2007-08-08 08:30:00,239.94,240.16,239.91,240.14,8974912512.0
2007-08-08 08:45:00,240.1,240.28,240.09,240.24,17858337476.0
2007-08-08 09:00:00,240.23,240.645,240.22,240.58,17127299982.0
2007-08-08 09:15:00,240.58,240.65,240.39,240.45,14739200010.0
2007-08-08 09:30:00,240.45,240.55,240.34,240.54,5782399999.0
2007-08-08 09:45:00,240.54,241.16,240.54,241.03,18630599978.0
2007-08-08 10:00:00,241.02,241.43,241.01,241.31,16514399984.0
2007-08-08 10:15:00,241.315,241.7,241.24,241.51,10264799992.0
2007-08-08 10:30:00,241.51,241.59,241.23,241.28,13007899983.0
2007-08-08 10:45:00,241.28,241.47,241.26,241.33,9467300007.0
2007-08-08 11:00:00,241.33,241.44,241.25,241.32,8032299992.0
2007-08-08 11:15:00,241.31,241.435,241.245,241.33,10567799998.0
2007-08-08 11:30:00,241.33,241.38,240.87,241.19,13011100002.0
2007-08-08 11:45:00,241.19,241.445,241.13,241.405,11354899991.0
2007-08-08 12:00:00,241.405,241.79,241.38,241.78,11499899997.0
2007-08-08 12:15:00,241.78,242.16,241.69,242.03,12110999996.0
2007-08-08 12:30:00,242.04,242.24,241.89,241.93,12039499998.0
2007-08-08 12:45:00,241.92,242.27,241.9,242.2,11332599995.0
2007-08-08 13:00:00,242.19,242.47,242.13,242.38,16753500000.0
2007-08-08 13:15:00,242.38,242.62,242.31,242.48,12733199981.0
2007-08-08 13:30:00,242.5,242.61,242.42,242.565,11862199996.0
2007-08-08 13:45:00,242.565,242.6,242.41,242.54,11512699993.0
2007-08-08 14:00:00,242.54,242.74,242.54,242.64,13219799998.0
2007-08-08 14:15:00,242.63,242.9,242.52,242.83,12768799983.0
2007-08-08 14:30:00,242.83,242.84,242.57,242.68,17701837471.0
2007-08-08 14:45:00,242.68,242.82,242.5,242.63,12602200000.0
2007-08-08 15:00:00,242.63,242.79,242.56,242.72,10276366675.0
2007-08-08 15:15:00,242.72,242.83,242.67,242.82,8968900005.0
2007-08-08 15:30:00,242.82,243.04,242.8,243.015,13765000006.0
2007-08-08 15:45:00,243.01,243.21,242.94,243.13,16764000006.0
2007-08-08 16:00:00,243.13,243.5,243.1,243.24,13968377566.0
2007-08-08 16:15:00,243.25,243.91,243.195,243.805,13458140007.0
2007-08-08 16:30:00,243.8,243.94,243.61,243.83,11547199999.0
2007-08-08 16:45:00,243.83,244.01,243.77,243.9,14012999978.0
2007-08-08 17:00:00,243.905,243.905,243.57,243.77,11978699993.0
2007-08-08 17:15:00,243.77,243.93,243.58,243.9,7685899992.0
2007-08-08 17:30:00,243.9,243.94,243.77,243.89,7504499998.0
2007-08-08 17:45:00,243.89,243.97,243.77,243.89,5534999999.0
2007-08-08 18:00:00,243.9,243.95,243.7,243.79,7092199985.0
2007-08-08 18:15:00,243.79,243.95,243.765,243.87,8852199974.0
2007-08-08 18:30:00,243.93,244.03,243.76,243.79,7640400000.0
2007-08-08 18:45:00,243.8,243.89,243.72,243.8,4785200003.0
2007-08-08 19:00:00,243.8,243.86,243.7,243.81,5471099999.0
2007-08-08 19:15:00,243.81,243.99,243.81,243.95,5905699995.0
2007-08-08 19:30:00,243.95,244.08,243.89,243.9,4033699995.0
2007-08-08 19:45:00,243.905,243.95,243.83,243.9,6746000005.0
2007-08-08 20:00:00,243.9,244.01,243.82,243.96,7616399979.0
2007-08-08 20:15:00,243.96,244.04,243.9,243.955,6627499996.0
2007-08-08 20:30:00,243.955,244.015,243.73,243.78,10049400001.0
2007-08-08 20:45:00,243.77,243.84,243.65,243.75,6236599991.0
2007-08-08 21:00:00,243.73,243.76,243.43,243.46,5991100003.0
2007-08-08 21:15:00,243.46,243.66,243.15,243.27,10847000009.0
2007-08-08 21:30:00,243.27,243.29,242.93,243.03,14907200029.0
2007-08-08 21:45:00,243.03,243.73,243.015,243.72,11285200006.0
2007-08-08 22:00:00,243.72,243.82,243.63,243.76,4655800013.0
2007-08-08 22:15:00,243.76,243.87,243.73,243.845,3497000000.0
2007-08-08 22:30:00,243.87,243.96,243.77,243.96,2126600000.0
2007-08-08 22:45:00,243.96,243.98,243.85,243.86,3751199996.0
2007-08-08 23:00:00,243.86,244.0,243.47,243.695,1724199999.0
2007-08-08 23:15:00,243.68,243.75,243.645,243.69,2265099993.0
2007-08-08 23:30:00,243.69,243.69,243.55,243.59,2015500000.0
2007-08-08 23:45:00,243.59,243.6,243.39,243.44,1922600000.0
2007-08-09 00:00:00,243.445,243.75,243.43,243.72,2540300007.0
2007-08-09 00:15:00,243.75,243.87,243.72,243.87,1205300000.0
2007-08-09 00:30:00,243.87,243.945,243.81,243.81,1317800002.0
2007-08-09 00:45:00,243.8,243.87,243.8,243.83,2081900004.0
2007-08-09 01:00:00,243.83,243.83,243.65,243.67,2096999993.0
2007-08-09 01:15:00,243.67,243.68,243.62,243.64,1584200005.0
2007-08-09 01:30:00,243.64,243.72,243.611,243.72,2063899997.0
2007-08-09 01:45:00,243.72,243.78,243.64,243.75,2013800003.0
2007-08-09 02:00:00,243.75,244.04,243.75,243.78,7113999997.0
2007-08-09 02:15:00,243.78,243.95,243.73,243.76,5178799993.0
2007-08-09 02:30:00,243.76,243.81,243.64,243.8,6167699987.0
2007-08-09 02:45:00,243.8,243.93,243.75,243.8,5666900003.0
2007-08-09 03:00:00,243.79,243.81,243.69,243.7,3723200004.0
2007-08-09 03:15:00,243.7,243.78,243.66,243.74,3862499987.0
2007-08-09 03:30:00,243.74,243.76,243.63,243.76,2732100002.0
2007-08-09 03:45:00,243.75,243.81,243.67,243.73,3078199994.0
2007-08-09 04:00:00,243.74,243.8,243.7,243.77,1659300001.0
2007-08-09 04:15:00,243.77,243.78,243.7,243.75,2060999995.0
2007-08-09 04:30:00,243.76,243.82,243.74,243.77,2356499997.0
2007-08-09 04:45:00,243.77,243.79,243.68,243.77,1318200000.0
2007-08-09 05:00:00,243.77,243.78,243.67,243.71,2021399996.0
2007-08-09 05:15:00,243.71,243.76,243.69,243.76,1115399999.0
2007-08-09 05:30:00,243.76,243.83,243.71,243.81,2563399995.0
2007-08-09 05:45:00,243.81,243.89,243.78,243.85,3139899992.0
2007-08-09 06:00:00,243.84,243.84,243.66,243.77,3296100001.0
2007-08-09 06:15:00,243.78,243.82,243.64,243.69,2345400001.0
2007-08-09 06:30:00,243.69,243.76,243.66,243.73,2570499997.0
2007-08-09 06:45:00,243.73,243.73,243.65,243.65,1906600004.0
2007-08-09 07:00:00,243.65,243.73,243.58,243.705,3041799994.0
2007-08-09 07:15:00,243.71,243.75,243.62,243.625,3148499998.0
2007-08-09 07:30:00,243.64,243.98,243.63,243.81,6255700011.0
2007-08-09 07:45:00,243.81,243.94,243.76,243.88,5884800005.0
2007-08-09 08:00:00,243.88,243.97,243.71,243.77,9399299989.0
2007-08-09 08:15:00,243.77,243.79,243.48,243.65,12790999974.0
2007-08-09 08:30:00,243.65,243.75,243.32,243.33,8434979991.0
2007-08-09 08:45:00,243.33,243.58,242.34,242.72,19997700008.0
2007-08-09 09:00:00,242.72,242.81,241.75,242.66,22847599993.0
2007-08-09 09:15:00,242.66,243.11,242.04,242.25,18665500020.0
2007-08-09 09:30:00,242.25,242.85,241.75,242.56,16808700012.0
2007-08-09 09:45:00,242.57,242.69,242.26,242.37,11446500009.0
2007-08-09 10:00:00,242.39,242.66,242.25,242.27,7546800002.0
2007-08-09 10:15:00,242.26,242.59,242.24,242.5,9164600003.0
2007-08-09 10:30:00,242.5,242.53,242.19,242.35,9318200006.0
2007-08-09 10:45:00,242.35,242.48,242.29,242.35,5220400000.0
2007-08-09 11:00:00,242.35,242.35,241.38,241.61,11703360007.0
2007-08-09 11:15:00,241.61,241.91,241.51,241.77,9457199993.0
2007-08-09 11:30:00,241.77,242.13,241.74,241.74,9958799999.0
2007-08-09 11:45:00,241.74,241.82,241.19,241.32,10920364797.0
2007-08-09 12:00:00,241.33,241.4,241.03,241.18,12639600004.0
2007-08-09 12:15:00,241.18,241.52,241.18,241.34,10459700014.0
2007-08-09 12:30:00,241.34,241.64,241.14,241.16,14809900008.0
2007-08-09 12:45:00,241.18,241.23,240.83,240.94,8926499998.0
2007-08-09 13:00:00,240.93,240.93,240.48,240.76,13785199996.0
2007-08-09 13:15:00,240.77,240.8,240.24,240.28,7670699994.0
2007-08-09 13:30:00,240.28,240.53,240.06,240.49,12207451198.0
2007-08-09 13:45:00,240.49,240.59,240.37,240.51,6873799999.0
2007-08-09 14:00:00,240.51,240.61,240.22,240.3,16475299981.0
2007-08-09 14:15:00,240.29,240.43,239.77,239.9,10968399998.0
2007-08-09 14:30:00,239.9,240.15,239.41,239.42,14814000002.0
2007-08-09 14:45:00,239.41,240.02,239.21,239.23,14286577090.0
2007-08-09 15:00:00,239.23,239.54,239.02,239.32,15780199995.0
2007-08-09 15:15:00,239.32,239.91,239.28,239.38,18726199999.0
2007-08-09 15:30:00,239.38,240.12,239.14,239.71,15598299998.0
2007-08-09 15:45:00,239.72,240.12,239.62,239.88,12652800008.0
2007-08-09 16:00:00,239.89,240.16,239.74,239.95,10182999998.0
2007-08-09 16:15:00,239.95,240.46,239.9,240.34,14479799993.0
2007-08-09 16:30:00,240.34,241.44,240.34,240.96,16230199993.0
2007-08-09 16:45:00,240.95,240.95,240.48,240.86,12815000004.0
2007-08-09 17:00:00,240.85,241.32,240.79,241.21,10720800009.0
2007-08-09 17:15:00,241.22,241.23,240.63,240.68,11521600002.0
2007-08-09 17:30:00,240.68,241.01,240.65,240.71,8751200008.0
2007-08-09 17:45:00,240.71,240.72,240.32,240.61,9937800016.0
2007-08-09 18:00:00,240.6,240.68,240.41,240.53,7860300002.0
2007-08-09 18:15:00,240.53,240.83,240.49,240.81,7982400003.0
2007-08-09 18:30:00,240.79,240.8,240.39,240.49,10116799998.0
2007-08-09 18:45:00,240.49,240.5,240.21,240.32,7056600000.0
2007-08-09 19:00:00,240.33,240.43,239.81,239.81,13087300005.0
2007-08-09 19:15:00,239.81,239.91,239.62,239.88,14020300001.0
2007-08-09 19:30:00,239.88,240.07,239.855,239.95,6892599997.0
2007-08-09 19:45:00,239.95,240.21,239.86,239.95,6872299996.0
2007-08-09 20:00:00,239.95,239.98,239.54,239.67,6253399992.0
2007-08-09 20:15:00,239.67,239.67,239.42,239.43,8309299981.0
2007-08-09 20:30:00,239.42,239.79,239.11,239.72,12400200019.0
2007-08-09 20:45:00,239.73,239.73,239.28,239.36,11977000009.0
2007-08-09 21:00:00,239.33,239.5,239.12,239.44,9236799999.0
2007-08-09 21:15:00,239.45,239.66,239.245,239.37,9267099998.0
2007-08-09 21:30:00,239.38,239.48,239.16,239.44,8714900005.0
2007-08-09 21:45:00,239.44,239.49,239.13,239.16,5900750001.0
2007-08-09 22:00:00,239.15,239.29,239.03,239.25,4207400002.0
2007-08-09 22:15:00,239.25,239.26,239.04,239.18,4537400002.0
2007-08-09 22:30:00,239.18,239.39,239.14,239.33,2628999997.0
2007-08-09 22:45:00,239.33,239.36,238.99,239.04,3440199995.0
2007-08-09 23:00:00,239.04,239.34,238.96,239.29,3098799997.0
2007-08-09 23:15:00,239.29,239.3,239.005,239.04,2290700000.0
2007-08-09 23:30:00,239.07,239.39,239.02,239.06,2136500000.0
2007-08-09 23:45:00,239.07,239.07,238.9,239.025,1867200000.0
2007-08-10 00:00:00,239.04,239.31,239.03,239.17,1694400000.0
2007-08-10 00:15:00,239.17,239.27,239.09,239.2,2546900002.0
2007-08-10 00:30:00,239.21,239.3,239.125,239.14,3035699986.0
2007-08-10 00:45:00,239.14,239.32,239.11,239.29,2210399994.0
2007-08-10 01:00:00,239.29,239.34,239.12,239.14,2380900000.0
2007-08-10 01:15:00,239.15,239.19,238.82,238.85,3965200002.0
2007-08-10 01:30:00,238.85,239.04,238.47,238.55,6678099999.0
2007-08-10 01:45:00,238.56,238.67,238.19,238.42,11957299995.0
2007-08-10 02:00:00,238.44,238.68,238.09,238.25,10129400005.0
2007-08-10 02:15:00,238.25,238.28,237.975,238.21,8421699996.0
2007-08-10 02:30:00,238.21,238.41,238.125,238.26,9136100008.0
2007-08-10 02:45:00,238.26,238.5,238.2,238.46,11412299985.0
2007-08-10 03:00:00,238.455,238.47,238.03,238.11,7490525002.0
2007-08-10 03:15:00,238.11,238.23,238.04,238.19,5444699989.0
2007-08-10 03:30:00,238.19,238.41,238.185,238.25,7450287474.0
2007-08-10 03:45:00,238.26,238.48,238.23,238.37,6820099985.0
2007-08-10 04:00:00,238.37,238.465,238.27,238.45,7088499981.0
2007-08-10 04:15:00,238.46,238.8,238.46,238.75,8548799983.0
2007-08-10 04:30:00,238.75,239.25,238.67,239.18,9452099998.0
2007-08-10 04:45:00,239.18,239.18,238.83,238.86,5933900008.0
2007-08-10 05:00:00,238.86,238.87,238.42,238.62,7196899999.0
2007-08-10 05:15:00,238.65,238.68,238.54,238.57,1892549999.0
2007-08-10 05:30:00,238.57,238.61,238.41,238.52,5447199977.0
2007-08-10 05:45:00,238.52,238.71,238.46,238.67,5222300001.0
2007-08-10 06:00:00,238.67,238.85,238.56,238.75,3205900001.0
2007-08-10 06:15:00,238.75,238.78,238.58,238.64,4010627296.0
2007-08-10 06:30:00,238.645,238.67,238.39,238.4,5882599989.0
2007-08-10 06:45:00,238.4,238.72,238.39,238.67,6097199990.0
2007-08-10 07:00:00,238.67,238.755,238.53,238.71,6571499987.0
2007-08-10 07:15:00,238.71,238.72,238.45,238.455,4645137495.0
2007-08-10 07:30:00,238.455,238.46,237.84,238.03,13280099977.0
2007-08-10 07:45:00,238.03,238.29,237.9,238.21,13759099982.0
2007-08-10 08:00:00,238.21,238.22,237.9,238.06,10737800003.0
2007-08-10 08:15:00,238.06,238.47,237.98,238.47,16142699988.0
2007-08-10 08:30:00,238.45,238.5,237.96,238.27,15869899997.0
2007-08-10 08:45:00,238.27,238.52,237.97,238.04,14449600028.0
2007-08-10 09:00:00,238.04,238.82,237.93,238.71,13326600007.0
2007-08-10 09:15:00,238.7,238.7,238.07,238.46,13610199991.0
2007-08-10 09:30:00,238.46,238.5,238.14,238.33,10236500002.0
2007-08-10 09:45:00,238.34,238.82,238.27,238.62,14839499995.0
2007-08-10 10:00:00,238.63,238.63,238.25,238.5,13015599982.0
2007-08-10 10:15:00,238.5,238.52,238.26,238.42,14408200016.0
2007-08-10 10:30:00,238.42,238.695,238.33,238.565,11449099983.0
2007-08-10 10:45:00,238.57,238.69,238.47,238.63,9258100010.0
2007-08-10 11:00:00,238.64,239.095,238.6,238.85,17860899992.0
2007-08-10 11:15:00,238.85,239.05,238.705,238.83,14621000018.0
2007-08-10 11:30:00,238.83,238.98,238.71,238.71,10415300011.0
2007-08-10 11:45:00,238.71,238.755,238.51,238.59,11385199991.0
2007-08-10 12:00:00,238.58,238.6,238.32,238.32,8894599989.0
2007-08-10 12:15:00,238.35,238.36,237.76,238.065,10555099983.0
2007-08-10 12:30:00,238.07,238.18,237.93,238.01,8586299994.0
2007-08-10 12:45:00,238.01,238.08,237.28,237.32,13411300002.0
2007-08-10 13:00:00,237.32,237.52,237.21,237.285,16212699999.0
2007-08-10 13:15:00,237.285,237.37,237.06,237.09,13912600015.0
2007-08-10 13:30:00,237.09,237.67,237.09,237.39,13410900002.0
2007-08-10 13:45:00,237.41,237.43,236.42,236.43,17022600012.0
2007-08-10 14:00:00,236.485,237.08,236.3,236.97,13373400011.0
2007-08-10 14:15:00,236.975,237.42,236.91,237.365,17295300002.0
2007-08-10 14:30:00,237.36,237.73,237.03,237.27,14000100008.0
2007-08-10 14:45:00,237.27,237.5,237.09,237.45,12271599984.0
2007-08-10 15:00:00,237.45,237.49,237.1,237.21,9534099997.0
2007-08-10 15:15:00,237.21,237.99,237.21,237.58,12996800007.0
2007-08-10 15:30:00,237.57,237.64,237.16,237.31,13382099994.0
2007-08-10 15:45:00,237.31,238.08,237.19,237.96,14621999980.0
2007-08-10 16:00:00,237.95,238.33,237.715,238.31,14713650004.0
2007-08-10 16:15:00,238.32,238.6,237.825,237.885,13133100004.0
2007-08-10 16:30:00,237.885,238.025,237.64,238.02,10095600004.0
2007-08-10 16:45:00,238.01,238.18,237.81,237.825,10263000002.0
2007-08-10 17:00:00,237.795,238.415,237.78,238.24,16020499990.0
2007-08-10 17:15:00,238.245,238.42,238.16,238.21,13384200001.0
2007-08-10 17:30:00,238.21,238.21,237.91,238.095,9527199997.0
2007-08-10 17:45:00,238.09,238.55,237.95,238.55,11240399985.0
2007-08-10 18:00:00,238.55,239.21,238.3,239.14,13284199988.0
2007-08-10 18:15:00,239.16,240.51,239.11,239.845,18754399996.0
2007-08-10 18:30:00,239.85,240.09,239.465,239.54,10310200000.0
2007-08-10 18:45:00,239.53,239.61,239.13,239.26,9691700007.0
2007-08-10 19:00:00,239.26,239.74,239.25,239.565,7697800001.0
2007-08-10 19:15:00,239.57,239.8,239.43,239.54,9536699995.0
2007-08-10 19:30:00,239.55,239.55,239.25,239.41,6442299996.0
2007-08-10 19:45:00,239.41,239.43,238.77,238.88,7903199999.0
2007-08-10 20:00:00,238.885,239.36,238.885,239.3,6796600007.0
2007-08-10 20:15:00,239.29,239.72,239.25,239.36,8069500002.0
2007-08-10 20:30:00,239.36,239.36,239.1,239.3,8007199996.0
2007-08-10 20:45:00,239.3,239.43,239.25,239.31,10230599994.0
2007-08-10 21:00:00,239.31,239.38,239.07,239.31,7150299997.0
2007-08-10 21:15:00,239.315,239.64,239.16,239.56,8019000001.0
2007-08-10 21:30:00,239.59,239.895,239.49,239.725,10842499994.0
2007-08-10 21:45:00,239.72,239.78,239.605,239.72,5388400006.0
2007-08-10 22:00:00,239.755,239.85,239.72,239.76,5240699998.0
2007-08-10 22:15:00,239.76,239.86,239.68,239.71,1943399999.0
2007-08-10 22:30:00,239.71,239.73,239.53,239.59,1490400000.0
2007-08-10 22:45:00,239.615,239.625,239.45,239.47,1866699999.0
2007-08-12 23:00:00,238.95,239.012,238.882,238.922,3528099993.0
2007-08-12 23:15:00,238.936,238.96,238.85,238.91,1382399999.0
2007-08-12 23:30:00,238.88,239.16,238.88,239.1,1300300000.0
2007-08-12 23:45:00,239.06,239.37,239.03,239.27,813700000.0
2007-08-13 00:00:00,239.27,239.34,239.18,239.34,1072500000.0
2007-08-13 00:15:00,239.32,239.59,239.28,239.55,1182500000.0
2007-08-13 00:30:00,239.55,239.7,239.53,239.62,1595900000.0
2007-08-13 00:45:00,239.63,239.64,239.45,239.45,944900000.0
2007-08-13 01:00:00,239.42,239.45,238.89,238.9,3116400005.0
2007-08-13 01:15:00,238.89,239.24,238.83,239.03,4401900002.0
2007-08-13 01:30:00,239.02,239.22,239.02,239.2,1390499999.0
2007-08-13 01:45:00,239.2,239.325,238.98,239.135,4504537499.0
2007-08-13 02:00:00,239.135,239.19,238.965,239.08,2902399997.0
2007-08-13 02:15:00,239.08,239.26,239.05,239.26,2712499999.0
2007-08-13 02:30:00,239.26,239.36,239.135,239.155,4706300001.0
2007-08-13 02:45:00,239.155,239.31,239.08,239.29,4842099996.0
2007-08-13 03:00:00,239.28,239.39,239.2,239.24,4040399999.0
2007-08-13 03:15:00,239.24,239.49,239.235,239.45,3336200000.0
2007-08-13 03:30:00,239.46,239.61,239.36,239.38,5488399999.0
2007-08-13 03:45:00,239.38,239.495,239.26,239.26,3068699999.0
2007-08-13 04:00:00,239.26,239.33,239.155,239.29,5068899999.0
2007-08-13 04:15:00,239.29,239.445,239.28,239.4,5372699999.0
2007-08-13 04:30:00,239.39,239.46,239.355,239.46,2553600000.0
2007-08-13 04:45:00,239.46,239.605,239.425,239.54,3529599993.0
2007-08-13 05:00:00,239.55,239.65,239.525,239.55,3131599999.0
2007-08-13 05:15:00,239.55,239.58,239.487,239.56,3497700000.0
2007-08-13 05:30:00,239.56,239.59,239.375,239.385,2980000001.0
2007-08-13 05:45:00,239.385,239.415,239.19,239.325,5757699990.0
2007-08-13 06:00:00,239.325,239.36,239.01,239.07,4339000001.0
2007-08-13 06:15:00,239.07,239.19,239.06,239.15,1433400000.0
2007-08-13 06:30:00,239.15,239.19,239.02,239.15,2713600000.0
2007-08-13 06:45:00,239.155,239.3,239.14,239.3,2591399996.0
2007-08-13 07:00:00,239.3,239.3,239.05,239.1,3055099997.0
2007-08-13 07:15:00,239.09,239.165,239.055,239.12,2468000000.0
2007-08-13 07:30:00,239.115,239.215,239.115,239.17,2334600003.0
2007-08-13 07:45:00,239.165,239.19,238.93,239.025,5010300002.0
2007-08-13 08:00:00,239.025,239.26,239.01,239.12,6829000004.0
2007-08-13 08:15:00,239.12,239.27,239.1,239.26,5609400007.0
2007-08-13 08:30:00,239.265,239.61,239.25,239.56,12330500009.0
2007-08-13 08:45:00,239.57,239.57,239.22,239.295,11785600001.0
2007-08-13 09:00:00,239.29,239.33,238.32,238.45,16023200001.0
2007-08-13 09:15:00,238.46,238.67,238.14,238.35,11973200005.0
2007-08-13 09:30:00,238.35,238.59,238.33,238.54,13790400004.0
2007-08-13 09:45:00,238.535,238.76,238.45,238.67,15223900035.0
2007-08-13 10:00:00,238.68,238.75,238.46,238.7,9527899999.0
2007-08-13 10:15:00,238.7,238.76,238.315,238.46,14162000006.0
2007-08-13 10:30:00,238.48,238.54,238.32,238.38,7946300000.0
2007-08-13 10:45:00,238.38,238.52,238.31,238.44,8016399993.0
2007-08-13 11:00:00,238.44,238.44,237.725,237.74,14477500011.0
2007-08-13 11:15:00,237.75,237.91,237.48,237.86,14159300002.0
2007-08-13 11:30:00,237.87,237.88,237.18,237.225,11470599990.0
2007-08-13 11:45:00,237.22,237.22,236.6,236.79,17319699980.0
2007-08-13 12:00:00,236.78,236.99,236.55,236.55,12104600005.0
2007-08-13 12:15:00,236.54,237.03,236.465,237.0,10671400003.0
2007-08-13 12:30:00,237.0,237.2,236.92,237.13,10916800003.0
2007-08-13 12:45:00,237.13,237.37,237.07,237.27,6362399999.0
2007-08-13 13:00:00,237.27,237.7,237.24,237.65,9801699998.0
2007-08-13 13:15:00,237.65,238.13,237.53,237.79,10911799990.0
2007-08-13 13:30:00,237.79,237.815,237.55,237.7,8733800008.0
2007-08-13 13:45:00,237.71,237.815,237.58,237.78,6782999993.0
2007-08-13 14:00:00,237.8,238.21,237.74,238.17,9991099990.0
2007-08-13 14:15:00,238.17,238.33,238.05,238.11,16918199969.0
2007-08-13 14:30:00,238.11,238.65,238.07,238.33,15583618819.0
2007-08-13 14:45:00,238.33,238.52,238.285,238.48,9546100003.0
2007-08-13 15:00:00,238.5,238.81,238.42,238.64,15354499982.0
2007-08-13 15:15:00,238.64,238.74,238.39,238.45,11071499985.0
2007-08-13 15:30:00,238.46,238.66,238.25,238.27,16095199995.0
2007-08-13 15:45:00,238.27,238.405,237.89,237.98,16647900001.0
2007-08-13 16:00:00,237.97,238.22,237.95,237.98,19681200000.0
2007-08-13 16:15:00,238.0,238.34,237.975,238.32,18904499990.0
2007-08-13 16:30:00,238.32,238.34,238.05,238.155,13474400009.0
2007-08-13 16:45:00,238.15,238.23,237.97,238.08,16010200004.0
2007-08-13 17:00:00,238.08,238.24,237.84,238.15,18580549976.0
2007-08-13 17:15:00,238.17,238.3,238.06,238.27,13499499996.0
2007-08-13 17:30:00,238.27,238.71,238.22,238.385,14799199987.0
2007-08-13 17:45:00,238.385,238.52,238.33,238.37,12747700006.0
2007-08-13 18:00:00,238.37,238.48,238.21,238.24,8444699999.0
2007-08-13 18:15:00,238.23,238.26,238.08,238.15,10046399999.0
2007-08-13 18:30:00,238.13,238.22,238.07,238.1,7674900001.0
2007-08-13 18:45:00,238.1,238.15,237.91,238.08,8778100016.0
2007-08-13 19:00:00,238.08,238.32,237.97,237.98,10471800000.0
2007-08-13 19:15:00,237.98,238.03,237.78,237.94,10439899985.0
2007-08-13 19:30:00,237.94,238.06,237.86,237.94,9004499971.0
2007-08-13 19:45:00,237.94,238.18,237.9,238.13,7714899992.0
2007-08-13 20:00:00,238.13,238.24,238.05,238.16,5985500001.0
2007-08-13 20:15:00,238.16,238.53,238.12,238.4,8282499998.0
2007-08-13 20:30:00,238.4,238.44,238.315,238.32,8653599985.0
2007-08-13 20:45:00,238.32,238.42,238.29,238.33,8152800012.0
2007-08-13 21:00:00,238.33,238.38,238.26,238.28,6802199995.0
2007-08-13 21:15:00,238.27,238.28,238.05,238.23,8830099980.0
2007-08-13 21:30:00,238.23,238.33,238.165,238.29,7248199993.0
2007-08-13 21:45:00,238.29,238.3,237.915,237.96,6255699991.0
2007-08-13 22:00:00,237.96,238.01,237.73,237.87,4187800007.0
2007-08-13 22:15:00,237.87,237.98,237.84,237.965,1895600001.0
2007-08-13 22:30:00,237.97,238.0,237.83,237.92,1964099999.0
2007-08-13 22:45:00,237.92,238.12,237.83,237.94,4019999987.0
2007-08-13 23:00:00,237.94,238.03,237.78,237.93,2075299999.0
2007-08-13 23:15:00,237.92,237.94,237.77,237.81,928000000.0
2007-08-13 23:30:00,237.82,237.82,237.46,237.615,2726299999.0
2007-08-13 23:45:00,237.61,237.79,237.54,237.67,4213399991.0
2007-08-14 00:00:00,237.68,237.81,237.63,237.81,2376600001.0
2007-08-14 00:15:00,237.81,237.93,237.795,237.83,3733200010.0
2007-08-14 00:30:00,237.83,238.07,237.8,237.95,5439700006.0
2007-08-14 00:45:00,237.95,237.99,237.82,237.85,3382099997.0
2007-08-14 01:00:00,237.85,237.95,237.82,237.88,2449999998.0
2007-08-14 01:15:00,237.9,237.91,237.77,237.81,1571700002.0
2007-08-14 01:30:00,237.81,237.96,237.8,237.91,2344799998.0
2007-08-14 01:45:00,237.91,237.93,237.785,237.855,1990900002.0
2007-08-14 02:00:00,237.855,237.855,237.51,237.55,4308199994.0
2007-08-14 02:15:00,237.55,237.725,237.25,237.34,8831699996.0
2007-08-14 02:30:00,237.33,237.39,237.16,237.17,5978600003.0
2007-08-14 02:45:00,237.185,237.385,237.12,237.25,8725199981.0
2007-08-14 03:00:00,237.24,237.31,236.91,236.92,6514699989.0
2007-08-14 03:15:00,236.92,237.05,236.81,237.04,6247700009.0
2007-08-14 03:30:00,237.035,237.14,237.01,237.06,4200099988.0
2007-08-14 03:45:00,237.07,237.09,236.92,237.03,3215499988.0
2007-08-14 04:00:00,237.03,237.16,236.96,237.03,3206299991.0
2007-08-14 04:15:00,237.03,237.22,236.98,237.14,3823099994.0
2007-08-14 04:30:00,237.14,237.24,237.14,237.16,3031600002.0
2007-08-14 04:45:00,237.17,237.2,237.12,237.15,2512199992.0
2007-08-14 05:00:00,237.14,237.32,237.14,237.3,2339600003.0
2007-08-14 05:15:00,237.3,237.51,237.29,237.45,6712699984.0
2007-08-14 05:30:00,237.45,237.465,237.25,237.29,4251599993.0
2007-08-14 05:45:00,237.29,237.33,237.17,237.32,3603100002.0
2007-08-14 06:00:00,237.32,237.35,237.19,237.21,4474999996.0
2007-08-14 06:15:00,237.21,237.28,237.17,237.235,2827700001.0
2007-08-14 06:30:00,237.235,237.275,237.19,237.26,4814299996.0
2007-08-14 06:45:00,237.26,237.29,237.172,237.25,3975300007.0
2007-08-14 07:00:00,237.25,237.29,237.2,237.25,3204499995.0
2007-08-14 07:15:00,237.26,237.265,237.13,237.14,2853899999.0
2007-08-14 07:30:00,237.14,237.3,237.08,237.3,5623699996.0
2007-08-14 07:45:00,237.285,237.335,237.0,237.07,7723300002.0
2007-08-14 08:00:00,237.07,237.375,237.05,237.275,4980899996.0
2007-08-14 08:15:00,237.275,237.4,237.13,237.21,7082699993.0
2007-08-14 08:30:00,237.22,237.43,237.03,237.045,10139899993.0
2007-08-14 08:45:00,237.06,237.24,236.71,236.89,14893399991.0
2007-08-14 09:00:00,236.89,236.97,236.625,236.7,13788499994.0
2007-08-14 09:15:00,236.72,237.03,236.67,236.96,10205099999.0
2007-08-14 09:30:00,236.95,237.04,236.63,236.69,12925566086.0
2007-08-14 09:45:00,236.69,236.8,236.53,236.69,20452599972.0
2007-08-14 10:00:00,236.69,237.14,236.53,237.08,16247099995.0
2007-08-14 10:15:00,237.08,237.215,236.97,237.06,13702599988.0
2007-08-14 10:30:00,237.06,237.06,236.135,236.51,18224699999.0
2007-08-14 10:45:00,236.51,236.955,236.3,236.86,17416249998.0
2007-08-14 11:00:00,236.86,236.88,236.545,236.58,15184650009.0
2007-08-14 11:15:00,236.58,236.67,236.41,236.52,12476400024.0
2007-08-14 11:30:00,236.51,236.59,236.23,236.53,14432999991.0
2007-08-14 11:45:00,236.53,236.66,236.38,236.66,13617400004.0
2007-08-14 12:00:00,236.66,236.94,236.54,236.8,15352800007.0
2007-08-14 12:15:00,236.8,236.83,236.63,236.75,12249799988.0
2007-08-14 12:30:00,236.75,236.755,236.48,236.74,12828099991.0
2007-08-14 12:45:00,236.74,236.87,236.62,236.74,7583999999.0
2007-08-14 13:00:00,236.74,236.8,236.6,236.66,7845099996.0
2007-08-14 13:15:00,236.67,237.18,236.64,236.9,8762400009.0
2007-08-14 13:30:00,236.91,236.92,236.59,236.61,11282700001.0
2007-08-14 13:45:00,236.61,236.72,236.57,236.71,5713099996.0
2007-08-14 14:00:00,236.71,236.885,236.62,236.76,12613199996.0
2007-08-14 14:15:00,236.76,236.8,236.52,236.67,7610899999.0
2007-08-14 14:30:00,236.67,236.85,236.41,236.84,17145499984.0
2007-08-14 14:45:00,236.79,236.95,236.65,236.93,18966699985.0
2007-08-14 15:00:00,236.93,236.99,236.79,236.91,12149099995.0
2007-08-14 15:15:00,236.91,236.93,236.79,236.91,11891400002.0
2007-08-14 15:30:00,236.91,237.03,236.68,236.84,17717499998.0
2007-08-14 15:45:00,236.84,236.87,236.62,236.76,19258599959.0
2007-08-14 16:00:00,236.76,236.79,235.95,235.96,23133599995.0
2007-08-14 16:15:00,235.965,236.26,235.84,236.05,17473299986.0
2007-08-14 16:30:00,236.06,236.22,235.87,235.99,21138499981.0
2007-08-14 16:45:00,235.98,236.25,235.65,235.82,20868199967.0
2007-08-14 17:00:00,235.82,235.87,235.34,235.54,21894099952.0
2007-08-14 17:15:00,235.52,235.92,235.48,235.8,19292199992.0
2007-08-14 17:30:00,235.8,236.15,235.76,236.09,13309499984.0
2007-08-14 17:45:00,236.075,236.54,236.03,236.38,22030299977.0
2007-08-14 18:00:00,236.38,236.42,236.05,236.16,12335590527.0
2007-08-14 18:15:00,236.17,236.37,236.05,236.07,9352700005.0
2007-08-14 18:30:00,236.07,236.21,235.93,236.0,15976000040.0
2007-08-14 18:45:00,236.0,236.14,235.92,236.05,6237199999.0
2007-08-14 19:00:00,236.05,236.12,235.91,235.95,4922600008.0
2007-08-14 19:15:00,235.93,235.96,235.7,235.71,7456999995.0
2007-08-14 19:30:00,235.71,235.91,235.67,235.72,5763600010.0
2007-08-14 19:45:00,235.72,235.72,235.12,235.3,11089100004.0
2007-08-14 20:00:00,235.3,235.33,234.95,235.14,16919900009.0
2007-08-14 20:15:00,235.15,235.56,235.11,235.3,15254900026.0
2007-08-14 20:30:00,235.3,235.52,235.03,235.38,16846200018.0
2007-08-14 20:45:00,235.39,235.43,235.16,235.28,12442899998.0
2007-08-14 21:00:00,235.28,235.53,235.18,235.44,17076200005.0
2007-08-14 21:15:00,235.44,235.83,235.39,235.62,8137499997.0
2007-08-14 21:30:00,235.62,235.63,235.3,235.35,6780599991.0
2007-08-14 21:45:00,235.35,235.36,235.12,235.25,7530699993.0
2007-08-14 22:00:00,235.24,235.25,235.04,235.07,5349499999.0
2007-08-14 22:15:00,235.06,235.08,234.88,235.0,3474499999.0
2007-08-14 22:30:00,235.01,235.01,234.82,234.9,5526799986.0
2007-08-14 22:45:00,234.9,234.94,234.71,234.75,3747399999.0
2007-08-14 23:00:00,234.73,234.77,234.64,234.73,2140800000.0
2007-08-14 23:15:00,234.73,234.775,234.65,234.68,1726999999.0
2007-08-14 23:30:00,234.7,234.76,234.64,234.68,2072500000.0
2007-08-14 23:45:00,234.68,234.79,234.68,234.755,1303700000.0
2007-08-15 00:00:00,234.755,234.88,234.68,234.705,3392800003.0
2007-08-15 00:15:00,234.7,234.74,234.53,234.53,4306100002.0
2007-08-15 00:30:00,234.53,234.53,234.15,234.3,5385900001.0
2007-08-15 00:45:00,234.3,234.54,234.23,234.49,8131400002.0
2007-08-15 01:00:00,234.49,234.53,234.2,234.27,6106700002.0
2007-08-15 01:15:00,234.28,234.39,234.2,234.245,4852200000.0
2007-08-15 01:30:00,234.25,234.44,234.25,234.37,5207299998.0
2007-08-15 01:45:00,234.37,234.55,234.33,234.53,7630999992.0
2007-08-15 02:00:00,234.53,234.75,234.49,234.58,7571099996.0
2007-08-15 02:15:00,234.58,234.63,234.26,234.3,5779100002.0
2007-08-15 02:30:00,234.31,234.32,234.11,234.14,3975999995.0
2007-08-15 02:45:00,234.13,234.15,233.89,234.09,7601099993.0
2007-08-15 03:00:00,234.09,234.185,234.06,234.16,4398800000.0
2007-08-15 03:15:00,234.16,234.19,234.01,234.18,5826700004.0
2007-08-15 03:30:00,234.185,234.25,234.12,234.14,7885400006.0
2007-08-15 03:45:00,234.14,234.17,234.03,234.09,8908000015.0
2007-08-15 04:00:00,234.09,234.15,234.04,234.08,6414799993.0
2007-08-15 04:15:00,234.08,234.21,234.04,234.14,8369000009.0
2007-08-15 04:30:00,234.13,234.2,234.04,234.06,5235099999.0
2007-08-15 04:45:00,234.06,234.1,233.93,233.95,2315400001.0
2007-08-15 05:00:00,233.94,233.96,233.885,233.935,2834799994.0
2007-08-15 05:15:00,233.935,233.95,233.77,233.77,2037800005.0
2007-08-15 05:30:00,233.77,233.85,233.69,233.72,8304600003.0
2007-08-15 05:45:00,233.72,233.72,233.49,233.625,5976000006.0
2007-08-15 06:00:00,233.635,233.84,233.51,233.52,6674199994.0
2007-08-15 06:15:00,233.52,233.54,232.73,232.845,11239899990.0
2007-08-15 06:30:00,232.845,233.5,232.83,233.12,16390000011.0
2007-08-15 06:45:00,233.12,233.145,232.65,233.035,16459000006.0
2007-08-15 07:00:00,233.045,233.1,232.77,233.075,10978999997.0
2007-08-15 07:15:00,233.085,233.27,232.94,232.99,8804000013.0
2007-08-15 07:30:00,232.99,233.155,232.88,233.025,8046699998.0
2007-08-15 07:45:00,233.025,233.2,232.98,233.1,12210400000.0
2007-08-15 08:00:00,233.1,233.12,231.98,232.03,14946700015.0
2007-08-15 08:15:00,232.035,232.29,231.7,232.05,13538337495.0
2007-08-15 08:30:00,232.04,232.43,231.92,232.36,10600088806.0
2007-08-15 08:45:00,232.37,232.66,232.15,232.32,10715312495.0
2007-08-15 09:00:00,232.32,232.39,231.95,232.26,12378174997.0
2007-08-15 09:15:00,232.26,232.5,232.215,232.4,9165224996.0
2007-08-15 09:30:00,232.38,233.105,232.37,233.04,15961400027.0
2007-08-15 09:45:00,233.04,233.16,232.7,232.775,15278700013.0
2007-08-15 10:00:00,232.77,232.91,232.49,232.6,13920700013.0
2007-08-15 10:15:00,232.6,232.89,232.51,232.84,7252100011.0
2007-08-15 10:30:00,232.85,232.86,232.45,232.56,11966899993.0
2007-08-15 10:45:00,232.56,232.7,232.32,232.37,7967446648.0
2007-08-15 11:00:00,232.375,232.39,231.96,232.23,12925499996.0
2007-08-15 11:15:00,232.23,232.285,232.12,232.22,9665700002.0
2007-08-15 11:30:00,232.22,232.48,232.2,232.365,10624399972.0
2007-08-15 11:45:00,232.36,232.505,232.14,232.26,9187135626.0
2007-08-15 12:00:00,232.26,232.28,232.11,232.16,7517199988.0
2007-08-15 12:15:00,232.16,232.27,232.02,232.21,10027499998.0
2007-08-15 12:30:00,232.22,232.41,232.12,232.17,8423299981.0
2007-08-15 12:45:00,232.17,232.24,232.11,232.18,7201400004.0
2007-08-15 13:00:00,232.185,232.21,231.945,232.04,9743999994.0
2007-08-15 13:15:00,232.02,232.435,231.97,232.05,8572499985.0
2007-08-15 13:30:00,232.06,232.17,231.835,232.17,15584399974.0
2007-08-15 13:45:00,232.17,232.29,231.96,232.03,7725799997.0
2007-08-15 14:00:00,232.02,232.38,231.95,232.29,8922800002.0
2007-08-15 14:15:00,232.28,232.42,232.085,232.28,9441899996.0
2007-08-15 14:30:00,232.37,232.54,232.2,232.33,11102800004.0
2007-08-15 14:45:00,232.33,232.44,231.83,231.98,14630799994.0
2007-08-15 15:00:00,231.98,232.68,231.87,232.54,16585999993.0
2007-08-15 15:15:00,232.55,232.58,232.355,232.55,10906299988.0
2007-08-15 15:30:00,232.52,232.62,232.13,232.34,13929100013.0
2007-08-15 15:45:00,232.34,234.06,232.34,233.29,22991687516.0
2007-08-15 16:00:00,233.31,233.735,232.935,233.68,17498174986.0
2007-08-15 16:15:00,233.69,234.24,233.455,234.2,18621099991.0
2007-08-15 16:30:00,234.21,234.3,233.37,233.47,14084400000.0
2007-08-15 16:45:00,233.47,233.72,233.29,233.43,14508600009.0
2007-08-15 17:00:00,233.43,233.67,233.33,233.66,10867499995.0
2007-08-15 17:15:00,233.67,233.97,233.52,233.91,10857300001.0
2007-08-15 17:30:00,233.92,234.2,233.81,233.89,12799166974.0
2007-08-15 17:45:00,233.88,233.9,233.36,233.43,13566200006.0
2007-08-15 18:00:00,233.44,233.68,233.435,233.58,9914899968.0
2007-08-15 18:15:00,233.59,233.86,233.57,233.63,8709300000.0
2007-08-15 18:30:00,233.63,233.76,233.45,233.72,8154599992.0
2007-08-15 18:45:00,233.72,233.97,233.66,233.68,13566999983.0
2007-08-15 19:00:00,233.68,233.88,233.58,233.87,9405399997.0
2007-08-15 19:15:00,233.88,234.02,233.84,233.89,7213699995.0
2007-08-15 19:30:00,233.9,234.37,233.88,234.35,9632699999.0
2007-08-15 19:45:00,234.35,234.49,234.29,234.32,11190599997.0
2007-08-15 20:00:00,234.32,234.33,233.8,233.85,8128700005.0
2007-08-15 20:15:00,233.86,233.98,233.67,233.76,7416300001.0
2007-08-15 20:30:00,233.76,233.87,233.59,233.66,8197600021.0
2007-08-15 20:45:00,233.66,233.74,233.05,233.08,11216199998.0
2007-08-15 21:00:00,233.08,233.25,232.64,232.84,11879399989.0
2007-08-15 21:15:00,232.84,232.96,232.61,232.62,9472299998.0
2007-08-15 21:30:00,232.62,232.73,232.56,232.62,10855199992.0
2007-08-15 21:45:00,232.62,232.7,232.18,232.24,7345199990.0
2007-08-15 22:00:00,232.25,232.51,232.24,232.46,6850299998.0
2007-08-15 22:15:00,232.45,232.76,232.44,232.76,5006099994.0
2007-08-15 22:30:00,232.75,232.76,232.4,232.4,2763500007.0
2007-08-15 22:45:00,232.41,232.44,231.82,231.86,6685999997.0
2007-08-15 23:00:00,231.86,231.89,231.595,231.61,4050899997.0
2007-08-15 23:15:00,231.61,231.7,231.36,231.4,6455000003.0
2007-08-15 23:30:00,231.4,231.44,230.945,231.0,6770799990.0
2007-08-15 23:45:00,231.0,231.08,230.89,230.9,3895000005.0
2007-08-16 00:00:00,230.885,231.02,230.85,231.01,3479300001.0
2007-08-16 00:15:00,231.0,231.19,231.0,231.02,3162499998.0
2007-08-16 00:30:00,231.03,231.17,231.01,231.14,1286600000.0
2007-08-16 00:45:00,231.14,231.24,230.92,231.1,3687600000.0
2007-08-16 01:00:00,231.1,231.23,231.08,231.2,5744899995.0
2007-08-16 01:15:00,231.2,231.34,231.2,231.25,2840500000.0
2007-08-16 01:30:00,231.25,231.325,231.13,231.2,4223999993.0
2007-08-16 01:45:00,231.2,231.245,230.99,231.14,7896199992.0
2007-08-16 02:00:00,231.14,231.7,231.08,231.47,12013700005.0
2007-08-16 02:15:00,231.48,231.53,231.055,231.18,9593399973.0
2007-08-16 02:30:00,231.17,231.43,231.15,231.42,11269200016.0
2007-08-16 02:45:00,231.42,231.51,231.22,231.28,10770393767.0
2007-08-16 03:00:00,231.28,231.29,231.04,231.145,8656700018.0
2007-08-16 03:15:00,231.14,231.655,231.14,231.39,9401899991.0
2007-08-16 03:30:00,231.39,231.47,231.26,231.41,5914099998.0
2007-08-16 03:45:00,231.41,231.51,231.3,231.3,6140999997.0
2007-08-16 04:00:00,231.31,231.43,231.14,231.33,10258099995.0
2007-08-16 04:15:00,231.33,231.39,231.29,231.35,5969600003.0
2007-08-16 04:30:00,231.35,231.41,231.22,231.3,5107499996.0
2007-08-16 04:45:00,231.29,231.41,231.255,231.335,4922400003.0
2007-08-16 05:00:00,231.33,231.37,230.69,230.8,10291399993.0
2007-08-16 05:15:00,230.81,230.88,230.03,230.435,13679599998.0
2007-08-16 05:30:00,230.435,230.665,229.28,229.71,18560299999.0
2007-08-16 05:45:00,229.7,230.43,229.49,229.88,16524200003.0
2007-08-16 06:00:00,229.88,230.33,229.82,230.27,13690099996.0
2007-08-16 06:15:00,230.26,230.36,230.15,230.245,11120199998.0
2007-08-16 06:30:00,230.24,231.195,230.235,230.91,15181700020.0
2007-08-16 06:45:00,230.91,230.925,230.36,230.39,11721899999.0
2007-08-16 07:00:00,230.39,230.58,230.3,230.37,8381599995.0
2007-08-16 07:15:00,230.36,230.51,230.26,230.26,4368400004.0
2007-08-16 07:30:00,230.29,230.59,230.19,230.485,7613000007.0
2007-08-16 07:45:00,230.485,230.59,230.27,230.45,11173799995.0
2007-08-16 08:00:00,230.45,230.61,230.345,230.47,8749600003.0
2007-08-16 08:15:00,230.47,230.49,229.84,229.935,11172800014.0
2007-08-16 08:30:00,229.925,229.975,229.56,229.73,15111100000.0
2007-08-16 08:45:00,229.735,229.91,229.545,229.58,16257099992.0
2007-08-16 09:00:00,229.57,230.1,229.54,230.08,15131600007.0
2007-08-16 09:15:00,230.07,230.375,229.99,230.15,14319800005.0
2007-08-16 09:30:00,230.15,230.3,230.02,230.23,12501800007.0
2007-08-16 09:45:00,230.23,230.63,230.145,230.21,11274999995.0
2007-08-16 10:00:00,230.205,230.29,229.96,230.08,18602299996.0
2007-08-16 10:15:00,230.085,230.09,229.5,229.85,11937899994.0
2007-08-16 10:30:00,229.85,230.255,229.84,230.11,16168000001.0
2007-08-16 10:45:00,230.11,230.14,229.83,229.91,12921799998.0
2007-08-16 11:00:00,229.91,229.96,229.72,229.82,11535000002.0
2007-08-16 11:15:00,229.82,230.1,229.67,229.805,12418699990.0
2007-08-16 11:30:00,229.79,229.955,229.35,229.38,14077700006.0
2007-08-16 11:45:00,229.39,229.54,229.06,229.29,21706400045.0
2007-08-16 12:00:00,229.29,229.47,227.95,227.99,13664899980.0
2007-08-16 12:15:00,227.97,228.69,227.91,227.985,21295200029.0
2007-08-16 12:30:00,227.99,228.02,224.64,225.68,27312100009.0
2007-08-16 12:45:00,225.67,227.58,225.42,226.5,24320899979.0
2007-08-16 13:00:00,226.5,226.65,226.11,226.26,19708899995.0
2007-08-16 13:15:00,226.27,226.39,225.93,226.06,15374400012.0
2007-08-16 13:30:00,226.06,226.69,225.91,226.4,18975000004.0
2007-08-16 13:45:00,226.4,226.43,226.02,226.37,19146699991.0
2007-08-16 14:00:00,226.39,226.96,226.27,226.7,22662900004.0
2007-08-16 14:15:00,226.71,226.94,226.36,226.89,19087400002.0
2007-08-16 14:30:00,226.89,227.78,226.82,227.57,22057699992.0
2007-08-16 14:45:00,227.56,227.7,227.21,227.25,22258800014.0
2007-08-16 15:00:00,227.25,227.66,227.22,227.61,15826400002.0
2007-08-16 15:15:00,227.61,227.79,227.16,227.65,21599400007.0
2007-08-16 15:30:00,227.65,227.82,227.26,227.82,20919599982.0
2007-08-16 15:45:00,227.82,227.93,227.39,227.4,23298900012.0
2007-08-16 16:00:00,227.4,227.58,227.24,227.46,23043749971.0
2007-08-16 16:15:00,227.46,227.49,226.18,226.25,20845000016.0
2007-08-16 16:30:00,226.25,226.72,226.05,226.66,26409000024.0
2007-08-16 16:45:00,226.66,227.01,226.28,226.33,22957500021.0
2007-08-16 17:00:00,226.35,226.84,226.23,226.46,20001600005.0
2007-08-16 17:15:00,226.46,226.63,226.22,226.59,23151299987.0
2007-08-16 17:30:00,226.59,226.66,226.25,226.465,17204700014.0
2007-08-16 17:45:00,226.46,226.47,225.94,226.07,22854699962.0
2007-08-16 18:00:00,226.1,226.13,223.84,224.65,20177400005.0
2007-08-16 18:15:00,224.65,224.97,224.43,224.68,19266399995.0
2007-08-16 18:30:00,224.68,224.89,222.77,222.81,18771600001.0
2007-08-16 18:45:00,222.8,222.97,221.48,221.76,23820600003.0
2007-08-16 19:00:00,221.75,223.13,221.48,223.0,21883900010.0
2007-08-16 19:15:00,223.01,223.73,222.46,222.65,18613600004.0
2007-08-16 19:30:00,222.63,223.95,222.35,223.52,20005800010.0
2007-08-16 19:45:00,223.5,224.2,223.03,223.99,20493099996.0
2007-08-16 20:00:00,223.99,224.15,223.32,224.15,16493500012.0
2007-08-16 20:15:00,224.16,224.83,223.46,224.26,17154500004.0
2007-08-16 20:30:00,224.27,224.27,223.3,223.92,15652399993.0
2007-08-16 20:45:00,223.92,224.11,223.75,223.84,13032500005.0
2007-08-16 21:00:00,223.84,223.89,222.39,223.05,14148499997.0
2007-08-16 21:15:00,223.03,223.63,223.01,223.6,11321660004.0
2007-08-16 21:30:00,223.6,224.62,223.54,224.56,10748900005.0
2007-08-16 21:45:00,224.57,225.76,224.42,225.76,14122600008.0
2007-08-16 22:00:00,225.76,227.12,225.72,226.76,12079600003.0
2007-08-16 22:15:00,226.75,227.39,226.59,226.69,8249499998.0
2007-08-16 22:30:00,226.69,226.71,225.98,226.37,6393600005.0
2007-08-16 22:45:00,226.37,226.37,225.61,225.75,4320000000.0
2007-08-16 23:00:00,225.75,226.44,225.66,226.34,3131600000.0
2007-08-16 23:15:00,226.34,226.68,226.26,226.68,2566299996.0
2007-08-16 23:30:00,226.69,227.42,226.585,226.98,6031400004.0
2007-08-16 23:45:00,227.03,227.18,226.67,227.12,3505900000.0
2007-08-17 00:00:00,227.12,227.38,226.96,227.18,6141099992.0
2007-08-17 00:15:00,227.17,227.38,227.0,227.09,6598450003.0
2007-08-17 00:30:00,227.09,227.24,226.43,226.76,9696500010.0
2007-08-17 00:45:00,226.76,226.95,226.26,226.38,5581500010.0
2007-08-17 01:00:00,226.38,226.46,224.82,225.31,8598999998.0
2007-08-17 01:15:00,225.3,225.54,225.08,225.41,5329737502.0
2007-08-17 01:30:00,225.39,225.64,225.14,225.56,7887500001.0
2007-08-17 01:45:00,225.56,225.88,225.41,225.56,7128100003.0
2007-08-17 02:00:00,225.56,226.01,225.525,226.01,4441587500.0
2007-08-17 02:15:00,226.02,226.16,225.71,225.81,8313700010.0
2007-08-17 02:30:00,225.81,226.04,225.6,225.71,6726000000.0
2007-08-17 02:45:00,225.7,225.72,225.405,225.5,8398399990.0
2007-08-17 03:00:00,225.49,225.55,224.46,224.48,7051099999.0
2007-08-17 03:15:00,224.48,224.63,223.3,223.77,9733749998.0
2007-08-17 03:30:00,223.76,224.16,223.68,224.05,4936000000.0
2007-08-17 03:45:00,224.05,224.76,223.99,224.64,6393100002.0
2007-08-17 04:00:00,224.67,224.7,224.2,224.53,6561499999.0
2007-08-17 04:15:00,224.52,224.53,224.2,224.35,2680999997.0
2007-08-17 04:30:00,224.35,224.39,223.84,223.87,2354900000.0
2007-08-17 04:45:00,223.87,224.16,223.84,223.94,5043800001.0
2007-08-17 05:00:00,223.94,224.03,223.66,223.85,6397300002.0
2007-08-17 05:15:00,223.84,223.87,223.4,223.58,3870099998.0
2007-08-17 05:30:00,223.58,223.67,223.32,223.47,7288300009.0
2007-08-17 05:45:00,223.47,223.51,223.13,223.29,8899399999.0
2007-08-17 06:00:00,223.28,223.35,222.8,222.98,6972500001.0
2007-08-17 06:15:00,222.98,222.99,221.49,222.09,15152100008.0
2007-08-17 06:30:00,222.07,222.12,221.61,221.72,6119900000.0
2007-08-17 06:45:00,221.72,221.96,221.62,221.88,4184899999.0
2007-08-17 07:00:00,221.9,223.21,221.78,222.62,8483200002.0
2007-08-17 07:15:00,222.64,222.77,222.05,222.305,4841300000.0
2007-08-17 07:30:00,222.28,222.48,222.09,222.31,6048600002.0
2007-08-17 07:45:00,222.305,222.76,222.03,222.13,4809500000.0
2007-08-17 08:00:00,222.15,222.68,222.095,222.63,9782600003.0
2007-08-17 08:15:00,222.64,222.73,222.23,222.48,10330062515.0
2007-08-17 08:30:00,222.47,222.6,222.15,222.21,16150599999.0
2007-08-17 08:45:00,222.21,222.32,221.54,221.6,13392016551.0
2007-08-17 09:00:00,221.6,221.6,219.3,220.34,21398650006.0
2007-08-17 09:15:00,220.32,221.15,220.26,221.09,18726695579.0
2007-08-17 09:30:00,221.09,222.66,221.05,222.58,20062200007.0
2007-08-17 09:45:00,222.57,222.9,221.26,222.24,18280737505.0
2007-08-17 10:00:00,222.24,222.77,221.92,222.01,19192075006.0
2007-08-17 10:15:00,222.01,223.64,221.84,223.21,19982799990.0
2007-08-17 10:30:00,223.19,223.89,223.14,223.49,18732030010.0
2007-08-17 10:45:00,223.5,225.24,223.25,225.1,15869079998.0
2007-08-17 11:00:00,225.1,225.24,224.29,224.7,11539050004.0
2007-08-17 11:15:00,224.67,224.93,223.05,223.07,11871500003.0
2007-08-17 11:30:00,223.06,223.86,222.915,223.47,17574950000.0
2007-08-17 11:45:00,223.47,223.65,223.1,223.53,13795600001.0
2007-08-17 12:00:00,223.53,224.41,223.46,223.65,12139600001.0
2007-08-17 12:15:00,223.65,224.04,223.16,223.22,11769900005.0
2007-08-17 12:30:00,223.22,223.83,223.18,223.64,13798700001.0
2007-08-17 12:45:00,223.65,224.75,223.62,224.1,14062500009.0
2007-08-17 13:00:00,224.1,224.37,223.76,224.09,13704800012.0
2007-08-17 13:15:00,224.08,224.26,223.9,224.11,16229500006.0
2007-08-17 13:30:00,224.11,224.17,223.73,224.07,11327900014.0
2007-08-17 13:45:00,224.07,224.77,223.89,224.75,17262600022.0
2007-08-17 14:00:00,224.75,225.55,224.71,224.81,19184499996.0
2007-08-17 14:15:00,224.83,226.87,224.57,225.86,19928645000.0
2007-08-17 14:30:00,225.87,227.54,225.83,227.4,15967312500.0
2007-08-17 14:45:00,227.4,227.56,226.4,226.91,17103400002.0
2007-08-17 15:00:00,226.91,228.91,226.79,228.43,15313674994.0
2007-08-17 15:15:00,228.43,228.77,227.68,227.99,13137850001.0
2007-08-17 15:30:00,227.99,228.98,227.77,227.77,13661649999.0
2007-08-17 15:45:00,227.77,227.77,225.79,225.83,14235400008.0
2007-08-17 16:00:00,225.83,227.29,225.62,226.57,15018699997.0
2007-08-17 16:15:00,226.57,226.63,225.73,226.11,17076499995.0
2007-08-17 16:30:00,226.11,226.44,225.44,225.75,14969399999.0
2007-08-17 16:45:00,225.75,226.35,224.96,226.04,12986800002.0
2007-08-17 17:00:00,226.01,226.44,225.38,225.75,13045200001.0
2007-08-17 17:15:00,225.75,226.09,225.63,225.74,14469200001.0
2007-08-17 17:30:00,225.74,226.14,225.6,225.93,14748800002.0
2007-08-17 17:45:00,225.93,226.12,225.6,225.61,12169900001.0
2007-08-17 18:00:00,225.6,226.06,225.31,226.05,9376200000.0
2007-08-17 18:15:00,226.06,226.38,226.0,226.12,9660800001.0
2007-08-17 18:30:00,226.1,226.58,226.08,226.32,13121400008.0
2007-08-17 18:45:00,226.32,226.51,226.13,226.43,11708500002.0
2007-08-17 19:00:00,226.43,227.0,226.4,226.77,12001900000.0
2007-08-17 19:15:00,226.77,227.05,226.45,226.52,8982100005.0
2007-08-17 19:30:00,226.52,226.8,226.39,226.74,8843699999.0
2007-08-17 19:45:00,226.74,226.75,226.05,226.27,6491700001.0
2007-08-17 20:00:00,226.27,226.29,225.59,225.94,8881599998.0
2007-08-17 20:15:00,225.93,226.32,225.93,225.97,6540299998.0
2007-08-17 20:30:00,225.98,225.99,225.42,225.75,7015800000.0
2007-08-17 20:45:00,225.75,225.86,225.59,225.66,6635199999.0
2007-08-17 21:00:00,225.66,226.85,225.53,226.79,11238500004.0
2007-08-17 21:15:00,226.79,226.94,226.21,226.27,9191700004.0
2007-08-17 21:30:00,226.28,226.75,226.27,226.73,6183900000.0
2007-08-17 21:45:00,226.72,226.92,226.1,226.3,4673299999.0
2007-08-17 22:00:00,226.3,226.6,226.25,226.435,4803800000.0
2007-08-17 22:15:00,226.42,226.5,226.22,226.3,3544600001.0
2007-08-17 22:30:00,226.33,226.5,226.26,226.4,2115299997.0
2007-08-17 22:45:00,226.4,226.75,226.33,226.5,2284000000.0
2007-08-19 23:00:00,226.13,226.13,225.77,225.94,875200000.0
2007-08-19 23:15:00,225.94,226.25,225.88,226.13,731300000.0
2007-08-19 23:30:00,226.13,226.63,226.12,226.63,1248300000.0
2007-08-19 23:45:00,226.62,226.69,226.48,226.57,1552300000.0
2007-08-20 00:00:00,226.59,226.59,226.1,226.25,1180400000.0
2007-08-20 00:15:00,226.25,226.46,226.24,226.44,284200000.0
2007-08-20 00:30:00,226.46,226.46,226.27,226.33,752600000.0
2007-08-20 00:45:00,226.31,226.45,225.52,225.52,1836399999.0
2007-08-20 01:00:00,225.51,225.94,224.82,225.64,5953599998.0
2007-08-20 01:15:00,225.66,225.8,225.36,225.76,1148800000.0
2007-08-20 01:30:00,225.78,226.0,225.63,225.84,4671700004.0
2007-08-20 01:45:00,225.84,226.03,225.61,225.89,4699899998.0
2007-08-20 02:00:00,225.89,226.29,225.81,226.06,4484500001.0
2007-08-20 02:15:00,226.06,226.47,225.91,226.3,4547799999.0
2007-08-20 02:30:00,226.32,226.4,226.06,226.3,5065800000.0
2007-08-20 02:45:00,226.3,226.45,226.2,226.27,3847499999.0
2007-08-20 03:00:00,226.28,226.66,226.15,226.31,4360800000.0
2007-08-20 03:15:00,226.31,226.49,226.13,226.4,2786100002.0
2007-08-20 03:30:00,226.4,226.55,226.32,226.52,2883000000.0
2007-08-20 03:45:00,226.51,226.59,226.27,226.34,2595000000.0
2007-08-20 04:00:00,226.34,226.38,225.95,225.97,2353600000.0
2007-08-20 04:15:00,225.99,226.16,225.86,225.96,4293700003.0
2007-08-20 04:30:00,225.96,226.25,225.94,226.23,2494000001.0
2007-08-20 04:45:00,226.23,226.59,226.21,226.53,1915200000.0
2007-08-20 05:00:00,226.53,226.58,226.405,226.41,2315900000.0
2007-08-20 05:15:00,226.41,226.47,226.23,226.38,2554500000.0
2007-08-20 05:30:00,226.4,226.4,226.14,226.22,2755600000.0
2007-08-20 05:45:00,226.225,226.53,226.22,226.46,3887599997.0
2007-08-20 06:00:00,226.46,226.58,226.325,226.39,3250000000.0
2007-08-20 06:15:00,226.39,226.68,226.28,226.65,3253099998.0
2007-08-20 06:30:00,226.66,227.48,226.635,227.35,6786400002.0
2007-08-20 06:45:00,227.36,227.53,227.16,227.26,5151499999.0
2007-08-20 07:00:00,227.27,227.62,227.245,227.57,4863299998.0
2007-08-20 07:15:00,227.58,227.66,227.31,227.58,5912800005.0
2007-08-20 07:30:00,227.58,227.6,227.245,227.41,7043400009.0
2007-08-20 07:45:00,227.43,227.57,227.21,227.37,5413000007.0
2007-08-20 08:00:00,227.36,228.02,227.29,227.64,7938399997.0
2007-08-20 08:15:00,227.64,227.84,227.41,227.77,6676200011.0
2007-08-20 08:30:00,227.77,227.86,227.31,227.55,12858200010.0
2007-08-20 08:45:00,227.57,228.0,227.54,227.68,15703000020.0
2007-08-20 09:00:00,227.7,227.83,227.46,227.75,12208500006.0
2007-08-20 09:15:00,227.75,228.44,227.55,228.34,17181800029.0
2007-08-20 09:30:00,228.34,229.21,228.18,228.87,24072000003.0
2007-08-20 09:45:00,228.86,229.43,228.785,229.09,22551800013.0
2007-08-20 10:00:00,229.07,229.46,229.06,229.31,19025699997.0
2007-08-20 10:15:00,229.31,229.35,228.92,228.95,16522300003.0
2007-08-20 10:30:00,228.935,229.16,228.81,228.85,13262200005.0
2007-08-20 10:45:00,228.85,229.33,228.74,229.11,16330500010.0
2007-08-20 11:00:00,229.12,229.4,229.05,229.35,12748899991.0
2007-08-20 11:15:00,229.36,229.57,229.225,229.45,12032099991.0
2007-08-20 11:30:00,229.45,229.48,229.21,229.3,8023900005.0
2007-08-20 11:45:00,229.3,229.34,229.13,229.17,13229600003.0
2007-08-20 12:00:00,229.17,229.26,228.89,228.96,15955400001.0
2007-08-20 12:15:00,228.94,228.99,228.67,228.67,17111500018.0
2007-08-20 12:30:00,228.67,228.87,228.34,228.83,20280699987.0
2007-08-20 12:45:00,228.82,228.98,228.57,228.58,15859900012.0
2007-08-20 13:00:00,228.56,228.66,228.44,228.505,10064200000.0
2007-08-20 13:15:00,228.51,228.64,228.34,228.54,11579600023.0
2007-08-20 13:30:00,228.54,228.55,228.12,228.44,11843199993.0
2007-08-20 13:45:00,228.44,228.79,228.36,228.51,11502600005.0
2007-08-20 14:00:00,228.51,228.53,228.31,228.5,14705599991.0
2007-08-20 14:15:00,228.5,228.97,228.47,228.96,13939399978.0
2007-08-20 14:30:00,228.96,229.09,228.73,228.88,11645099989.0
2007-08-20 14:45:00,228.88,229.03,228.77,229.0,9186199985.0
2007-08-20 15:00:00,229.01,229.17,228.9,229.0,15844600008.0
2007-08-20 15:15:00,228.99,229.01,228.46,228.61,14383099980.0
2007-08-20 15:30:00,228.62,228.75,227.83,227.885,24976799994.0
2007-08-20 15:45:00,227.89,227.89,227.13,227.84,25411300000.0
2007-08-20 16:00:00,227.84,228.45,227.75,228.22,25040500003.0
2007-08-20 16:15:00,228.23,228.3,227.83,227.95,24796899984.0
2007-08-20 16:30:00,227.95,227.95,227.48,227.72,25083200012.0
2007-08-20 16:45:00,227.72,227.99,227.45,227.98,22735300041.0
2007-08-20 17:00:00,227.98,228.0,227.55,227.94,23508500008.0
2007-08-20 17:15:00,227.96,228.13,227.755,227.85,20198500003.0
2007-08-20 17:30:00,227.84,227.95,227.68,227.9,18298199989.0
2007-08-20 17:45:00,227.9,227.9,227.0,227.0,22132200008.0
2007-08-20 18:00:00,227.0,227.21,226.35,226.52,16809299986.0
2007-08-20 18:15:00,226.52,227.25,226.5,226.95,18065900000.0
2007-08-20 18:30:00,226.94,227.24,226.92,227.03,16441699989.0
2007-08-20 18:45:00,227.03,227.26,226.65,226.67,16891000003.0
2007-08-20 19:00:00,226.66,226.99,226.47,226.8,14527999995.0
2007-08-20 19:15:00,226.78,226.87,226.24,226.56,15351399965.0
2007-08-20 19:30:00,226.56,226.81,226.32,226.8,12767100015.0
2007-08-20 19:45:00,226.8,227.02,226.58,226.8,11559200020.0
2007-08-20 20:00:00,226.8,227.06,226.76,226.98,11255500009.0
2007-08-20 20:15:00,226.99,227.93,226.92,227.9,14274799989.0
2007-08-20 20:30:00,227.88,228.36,227.77,227.81,19296200034.0
2007-08-20 20:45:00,227.81,228.36,227.8,228.31,13509799990.0
2007-08-20 21:00:00,228.31,228.96,228.26,228.73,13411399993.0
2007-08-20 21:15:00,228.73,229.09,228.67,228.92,12190900015.0
2007-08-20 21:30:00,228.92,228.93,228.225,228.62,13085100010.0
2007-08-20 21:45:00,228.62,228.76,228.485,228.52,10515400006.0
2007-08-20 22:00:00,228.51,228.65,228.355,228.47,3755700000.0
2007-08-20 22:15:00,228.47,228.5,228.41,228.47,1156600000.0
2007-08-20 22:30:00,228.475,228.48,228.23,228.355,3805500001.0
2007-08-20 22:45:00,228.355,228.37,228.235,228.33,2602499999.0
2007-08-20 23:00:00,228.33,228.37,228.15,228.26,1225599999.0
2007-08-20 23:15:00,228.28,228.44,228.18,228.43,1375699999.0
2007-08-20 23:30:00,228.43,228.51,228.39,228.42,911299998.0
2007-08-20 23:45:00,228.43,228.43,228.25,228.29,1678770001.0
2007-08-21 00:00:00,228.3,228.4,228.18,228.35,1282900000.0
2007-08-21 00:15:00,228.33,228.61,228.28,228.61,1711800000.0
2007-08-21 00:30:00,228.61,229.06,228.61,228.66,3321699999.0
2007-08-21 00:45:00,228.66,228.73,228.31,228.32,1737600001.0
2007-08-21 01:00:00,228.33,228.38,227.68,227.9,4810699996.0
2007-08-21 01:15:00,227.95,228.06,227.55,227.97,5176200001.0
2007-08-21 01:30:00,227.96,228.06,227.78,228.06,2344000000.0
2007-08-21 01:45:00,228.09,228.31,227.88,227.88,3608600001.0
2007-08-21 02:00:00,227.88,228.16,227.86,228.02,3508400001.0
2007-08-21 02:15:00,228.02,228.04,227.63,227.94,7682199996.0
2007-08-21 02:30:00,227.96,227.98,227.64,227.73,5973499994.0
2007-08-21 02:45:00,227.74,227.86,227.51,227.84,5578300001.0
2007-08-21 03:00:00,227.83,227.95,227.72,227.92,3836100000.0
2007-08-21 03:15:00,227.92,228.31,227.92,228.27,4435500003.0
2007-08-21 03:30:00,228.26,228.65,228.15,228.43,10817200000.0
2007-08-21 03:45:00,228.44,228.89,228.3,228.81,7748800004.0
2007-08-21 04:00:00,228.82,229.08,228.73,228.83,7069839999.0
2007-08-21 04:15:00,228.83,228.92,228.52,228.57,9006900000.0
2007-08-21 04:30:00,228.57,228.72,228.41,228.72,5992500004.0
2007-08-21 04:45:00,228.72,228.8,228.3,228.49,5155900000.0
2007-08-21 05:00:00,228.49,228.57,228.43,228.49,3693300001.0
2007-08-21 05:15:00,228.49,228.59,228.48,228.56,2438800001.0
2007-08-21 05:30:00,228.56,228.96,228.52,228.91,4823599998.0
2007-08-21 05:45:00,228.91,228.93,228.76,228.78,3168900001.0
2007-08-21 06:00:00,228.8,228.8,228.46,228.52,4649099996.0
2007-08-21 06:15:00,228.52,228.71,228.49,228.51,2922599997.0
2007-08-21 06:30:00,228.52,228.54,228.28,228.3,4627249996.0
2007-08-21 06:45:00,228.31,228.46,228.3,228.4,3282750000.0
2007-08-21 07:00:00,228.4,228.65,228.38,228.52,4036799997.0
2007-08-21 07:15:00,228.52,228.58,228.44,228.56,4900200014.0
2007-08-21 07:30:00,228.56,228.74,228.35,228.4,4570899991.0
2007-08-21 07:45:00,228.4,228.49,228.09,228.14,7540859615.0
2007-08-21 08:00:00,228.13,228.19,227.94,227.98,7340500013.0
2007-08-21 08:15:00,227.97,227.97,227.32,227.45,15142999978.0
2007-08-21 08:30:00,227.45,227.55,226.69,226.81,16447000021.0
2007-08-21 08:45:00,226.81,227.04,226.69,226.91,17737400011.0
2007-08-21 09:00:00,226.9,227.35,226.9,227.22,11286900010.0
2007-08-21 09:15:00,227.22,227.24,225.88,226.27,22050700022.0
2007-08-21 09:30:00,226.27,226.36,225.34,225.77,23896800030.0
2007-08-21 09:45:00,225.76,226.26,225.67,226.09,18218800016.0
2007-08-21 10:00:00,226.08,226.44,226.01,226.14,16391800023.0
2007-08-21 10:15:00,226.14,226.22,225.87,226.13,15041300030.0
2007-08-21 10:30:00,226.13,226.38,226.1,226.37,10541500016.0
2007-08-21 10:45:00,226.37,226.8,226.22,226.25,12815199995.0
2007-08-21 11:00:00,226.25,226.42,226.15,226.41,12439999982.0
2007-08-21 11:15:00,226.4,226.4,225.71,225.72,13817700010.0
2007-08-21 11:30:00,225.71,226.46,225.65,226.42,11914300018.0
2007-08-21 11:45:00,226.42,226.42,225.65,225.66,14479000009.0
2007-08-21 12:00:00,225.665,226.04,225.66,225.99,9510299990.0
2007-08-21 12:15:00,225.99,226.6,225.93,226.58,11817500027.0
2007-08-21 12:30:00,226.58,227.23,226.58,226.69,18374800018.0
2007-08-21 12:45:00,226.67,227.24,226.67,227.24,13339700023.0
2007-08-21 13:00:00,227.24,228.05,227.04,227.175,19849099997.0
2007-08-21 13:15:00,227.17,227.67,227.17,227.5,15794499995.0
2007-08-21 13:30:00,227.51,227.73,227.27,227.58,13993800006.0
2007-08-21 13:45:00,227.58,227.68,227.33,227.65,9519699996.0
2007-08-21 14:00:00,227.65,227.86,227.31,227.53,16616600031.0
2007-08-21 14:15:00,227.52,227.52,226.62,226.83,24302900000.0
2007-08-21 14:30:00,226.83,227.01,226.75,226.86,16097400012.0
2007-08-21 14:45:00,226.86,226.91,226.44,226.72,16694400007.0
2007-08-21 15:00:00,226.71,226.89,226.33,226.36,16870399996.0
2007-08-21 15:15:00,226.36,226.56,226.25,226.47,17900500007.0
2007-08-21 15:30:00,226.47,226.95,226.13,226.8,22459000023.0
2007-08-21 15:45:00,226.8,227.04,226.7,226.82,18187900006.0
2007-08-21 16:00:00,226.82,226.88,226.26,226.26,17652400005.0
2007-08-21 16:15:00,226.26,226.53,226.14,226.46,20797200019.0
2007-08-21 16:30:00,226.46,226.94,226.46,226.8,17851700020.0
2007-08-21 16:45:00,226.8,226.87,226.4,226.74,17407000007.0
2007-08-21 17:00:00,226.74,226.98,226.41,226.41,17890400011.0
2007-08-21 17:15:00,226.41,226.71,226.3,226.63,18416299987.0
2007-08-21 17:30:00,226.63,226.84,226.36,226.64,14066400007.0
2007-08-21 17:45:00,226.64,226.79,226.58,226.68,9961599994.0
2007-08-21 18:00:00,226.68,226.72,226.51,226.7,7745399997.0
2007-08-21 18:15:00,226.71,227.07,226.6,226.92,9521399995.0
2007-08-21 18:30:00,226.92,226.93,226.26,226.28,10851335592.0
2007-08-21 18:45:00,226.27,226.66,226.19,226.56,14990500012.0
2007-08-21 19:00:00,226.57,226.61,226.41,226.53,8453299977.0
2007-08-21 19:15:00,226.53,226.84,226.52,226.74,9007999985.0
2007-08-21 19:30:00,226.75,227.05,226.7,226.89,8003400000.0
2007-08-21 19:45:00,226.89,226.93,226.58,226.64,7018800001.0
2007-08-21 20:00:00,226.63,226.75,226.59,226.62,4044600001.0
2007-08-21 20:15:00,226.64,226.64,226.31,226.51,4929100002.0
2007-08-21 20:30:00,226.5,226.55,226.27,226.39,6273899991.0
2007-08-21 20:45:00,226.41,226.82,226.34,226.8,6718900000.0
2007-08-21 21:00:00,226.8,227.11,226.78,226.91,10374399996.0
2007-08-21 21:15:00,226.91,226.93,226.7,226.74,5340899998.0
2007-08-21 21:30:00,226.74,227.01,226.73,226.82,8462299992.0
2007-08-21 21:45:00,226.82,226.9,226.76,226.8,5394100004.0
2007-08-21 22:00:00,226.81,226.82,226.75,226.8,2649800003.0
2007-08-21 22:15:00,226.8,226.84,226.69,226.72,2958100004.0
2007-08-21 22:30:00,226.72,226.86,226.68,226.84,2154700002.0
2007-08-21 22:45:00,226.84,226.9,226.74,226.75,3140300001.0
2007-08-21 23:00:00,226.76,226.85,226.59,226.65,1503167227.0
2007-08-21 23:15:00,226.66,226.76,226.56,226.62,2271300002.0
2007-08-21 23:30:00,226.62,226.67,226.39,226.47,1869100001.0
2007-08-21 23:45:00,226.48,226.48,226.34,226.35,1856600001.0
2007-08-22 00:00:00,226.35,226.48,226.23,226.32,2245100002.0
2007-08-22 00:15:00,226.32,226.41,226.1,226.16,2146100000.0
2007-08-22 00:30:00,226.17,226.25,225.7,226.03,8204199996.0
2007-08-22 00:45:00,226.03,226.16,225.91,226.09,4459700002.0
2007-08-22 01:00:00,226.08,226.3,225.97,226.25,3528299998.0
2007-08-22 01:15:00,226.25,226.49,226.25,226.37,1803200001.0
2007-08-22 01:30:00,226.37,226.68,226.37,226.64,3386899966.0
2007-08-22 01:45:00,226.64,226.95,226.56,226.93,3317899998.0
2007-08-22 02:00:00,226.92,226.96,226.44,226.46,6035587501.0
2007-08-22 02:15:00,226.46,226.71,226.3,226.69,4674300009.0
2007-08-22 02:30:00,226.69,226.7,226.525,226.68,3865100003.0
2007-08-22 02:45:00,226.69,226.88,226.58,226.66,10176900005.0
2007-08-22 03:00:00,226.66,226.67,226.49,226.545,3224999997.0
2007-08-22 03:15:00,226.545,226.62,226.35,226.39,3204899999.0
2007-08-22 03:30:00,226.41,226.67,226.35,226.61,4202300007.0
2007-08-22 03:45:00,226.61,226.71,226.52,226.58,6109300004.0
2007-08-22 04:00:00,226.58,226.7,226.56,226.59,4402400000.0
2007-08-22 04:15:00,226.59,226.63,226.53,226.55,1992500000.0
2007-08-22 04:30:00,226.55,226.62,226.5,226.59,3465300001.0
2007-08-22 04:45:00,226.59,226.68,226.47,226.51,5378799998.0
2007-08-22 05:00:00,226.49,226.64,226.47,226.53,5816600000.0
2007-08-22 05:15:00,226.53,226.59,226.42,226.5,5073199999.0
2007-08-22 05:30:00,226.52,226.81,226.51,226.73,6691299990.0
2007-08-22 05:45:00,226.73,226.75,226.59,226.59,3614599995.0
2007-08-22 06:00:00,226.58,226.68,226.53,226.62,5441599996.0
2007-08-22 06:15:00,226.62,226.68,226.59,226.59,3218699999.0
2007-08-22 06:30:00,226.59,226.68,226.53,226.56,5584700008.0
2007-08-22 06:45:00,226.57,226.73,226.48,226.72,4745400005.0
2007-08-22 07:00:00,226.71,226.72,226.61,226.66,4443100005.0
2007-08-22 07:15:00,226.66,226.83,226.635,226.78,4354399999.0
2007-08-22 07:30:00,226.78,226.97,226.74,226.86,6123000015.0
2007-08-22 07:45:00,226.86,226.97,226.77,226.8,4986000004.0
2007-08-22 08:00:00,226.805,227.58,226.71,227.41,15651800033.0
2007-08-22 08:15:00,227.4,227.53,227.26,227.46,16488699978.0
2007-08-22 08:30:00,227.46,228.25,227.43,228.17,21448200011.0
2007-08-22 08:45:00,228.17,228.41,227.79,228.14,22082400005.0
2007-08-22 09:00:00,228.14,228.16,227.88,228.01,13560200008.0
2007-08-22 09:15:00,228.015,228.1,227.71,227.81,17555600034.0
2007-08-22 09:30:00,227.82,227.9,227.63,227.77,13377800001.0
2007-08-22 09:45:00,227.77,227.98,227.75,227.91,14781399992.0
2007-08-22 10:00:00,227.91,227.94,227.69,227.9,13842200037.0
2007-08-22 10:15:00,227.92,228.34,227.83,228.13,21419800018.0
2007-08-22 10:30:00,228.14,228.29,227.93,227.94,14780269462.0
2007-08-22 10:45:00,227.95,227.96,227.67,227.88,13960500015.0
2007-08-22 11:00:00,227.88,228.15,227.84,227.99,13410600002.0
2007-08-22 11:15:00,227.99,228.13,227.855,227.88,8786900003.0
2007-08-22 11:30:00,227.88,228.0,227.855,227.93,9845799984.0
2007-08-22 11:45:00,227.94,228.04,227.91,227.94,7492000003.0
2007-08-22 12:00:00,227.94,228.46,227.94,228.23,14624166883.0
2007-08-22 12:15:00,228.23,228.43,228.14,228.37,17572100043.0
2007-08-22 12:30:00,228.37,228.68,228.37,228.51,16501700039.0
2007-08-22 12:45:00,228.5,228.98,228.49,228.85,16252400004.0
2007-08-22 13:00:00,228.85,229.13,228.7,229.05,13463500006.0
2007-08-22 13:15:00,229.06,229.13,228.9,229.05,12176399971.0
2007-08-22 13:30:00,229.05,229.14,228.84,228.88,12717299973.0
2007-08-22 13:45:00,228.88,228.92,228.63,228.74,11894799997.0
2007-08-22 14:00:00,228.74,228.9,228.69,228.82,11442599990.0
2007-08-22 14:15:00,228.82,229.02,228.76,228.89,18512399986.0
2007-08-22 14:30:00,228.9,228.93,228.71,228.88,17892599979.0
2007-08-22 14:45:00,228.89,229.06,228.83,228.87,17211599961.0
2007-08-22 15:00:00,228.87,228.93,228.705,228.89,12728899979.0
2007-08-22 15:15:00,228.89,228.93,228.74,228.91,11119000032.0
2007-08-22 15:30:00,228.9,229.68,228.9,229.25,20766700003.0
2007-08-22 15:45:00,229.25,229.3,229.0,229.13,18317649957.0
2007-08-22 16:00:00,229.13,229.13,228.7,229.01,23921999970.0
2007-08-22 16:15:00,229.01,229.08,228.79,228.9,23644999959.0
2007-08-22 16:30:00,228.89,228.89,228.34,228.68,24141199961.0
2007-08-22 16:45:00,228.68,229.13,228.65,229.01,22981299992.0
2007-08-22 17:00:00,229.03,229.11,228.44,228.8,19168199984.0
2007-08-22 17:15:00,228.81,229.1,228.71,228.85,22695000021.0
2007-08-22 17:30:00,228.85,229.01,228.73,228.94,18673156700.0
2007-08-22 17:45:00,228.94,229.11,228.83,228.91,15608399994.0
2007-08-22 18:00:00,228.91,229.03,228.71,228.78,13220600000.0
2007-08-22 18:15:00,228.79,228.84,228.54,228.6,9295899999.0
2007-08-22 18:30:00,228.6,228.66,228.4,228.62,11964600010.0
2007-08-22 18:45:00,228.62,228.87,228.62,228.8,13400599989.0
2007-08-22 19:00:00,228.81,228.88,228.62,228.7,11474599981.0
2007-08-22 19:15:00,228.7,228.83,228.56,228.82,9057599995.0
2007-08-22 19:30:00,228.82,229.31,228.82,229.21,16224500006.0
2007-08-22 19:45:00,229.21,229.36,229.11,229.35,15128899997.0
2007-08-22 20:00:00,229.35,229.36,229.11,229.13,7582099990.0
2007-08-22 20:15:00,229.13,229.14,228.87,228.88,10904199981.0
2007-08-22 20:30:00,228.88,228.96,228.69,228.91,9916999982.0
2007-08-22 20:45:00,228.91,229.14,228.89,229.12,6429800006.0
2007-08-22 21:00:00,229.12,229.15,228.944,229.07,5561199993.0
2007-08-22 21:15:00,229.07,229.45,229.07,229.25,14401300006.0
2007-08-22 21:30:00,229.24,229.5,229.24,229.45,15016299967.0
2007-08-22 21:45:00,229.45,229.52,229.2,229.26,8837800006.0
2007-08-22 22:00:00,229.26,229.44,229.18,229.43,4411900014.0
2007-08-22 22:15:00,229.43,229.69,229.395,229.65,6966400012.0
2007-08-22 22:30:00,229.65,229.83,229.58,229.81,5009099997.0
2007-08-22 22:45:00,229.82,229.86,229.76,229.8,4904700013.0
2007-08-22 23:00:00,229.79,229.86,229.71,229.83,2657400001.0
2007-08-22 23:15:00,229.83,230.02,229.71,229.86,4776071270.0
2007-08-22 23:30:00,229.87,229.94,229.78,229.83,2241200002.0
2007-08-22 23:45:00,229.83,229.98,229.81,229.95,2143200000.0
2007-08-23 00:00:00,229.95,230.16,229.91,230.13,4944799999.0
2007-08-23 00:15:00,230.13,230.61,230.13,230.53,8644600000.0
2007-08-23 00:30:00,230.53,230.65,230.28,230.5,5960799993.0
2007-08-23 00:45:00,230.5,230.7,230.39,230.64,6011200006.0
2007-08-23 01:00:00,230.64,231.3,230.58,231.265,10947599985.0
2007-08-23 01:15:00,231.265,231.33,231.07,231.25,11365800016.0
2007-08-23 01:30:00,231.26,231.26,230.62,230.63,8040600005.0
2007-08-23 01:45:00,230.63,231.02,230.54,230.935,7089800001.0
2007-08-23 02:00:00,230.93,231.03,230.66,230.96,6909799990.0
2007-08-23 02:15:00,230.96,231.36,230.94,231.315,7348499997.0
2007-08-23 02:30:00,231.35,231.57,231.32,231.51,11933699988.0
2007-08-23 02:45:00,231.51,231.56,231.36,231.39,10859000002.0
2007-08-23 03:00:00,231.39,231.46,231.24,231.255,7885799989.0
2007-08-23 03:15:00,231.29,231.31,231.01,231.05,7740300004.0
2007-08-23 03:30:00,231.06,231.2,231.01,231.07,6042100001.0
2007-08-23 03:45:00,231.09,231.19,230.9,231.19,5055699994.0
2007-08-23 04:00:00,231.19,231.31,231.13,231.25,5431500002.0
2007-08-23 04:15:00,231.25,231.33,231.21,231.21,2296599995.0
2007-08-23 04:30:00,231.2,231.23,231.11,231.21,2103800003.0
2007-08-23 04:45:00,231.22,231.49,231.19,231.46,2399099993.0
2007-08-23 05:00:00,231.46,231.47,231.34,231.39,1865999999.0
2007-08-23 05:15:00,231.39,231.47,231.38,231.46,1489899999.0
2007-08-23 05:30:00,231.46,231.53,231.25,231.52,7198699989.0
2007-08-23 05:45:00,231.52,231.52,231.29,231.3,7207699997.0
2007-08-23 06:00:00,231.32,231.4,231.25,231.29,2620899997.0
2007-08-23 06:15:00,231.31,231.51,231.3,231.41,3056399995.0
2007-08-23 06:30:00,231.415,231.43,231.3,231.36,3269299997.0
2007-08-23 06:45:00,231.35,231.38,231.09,231.11,4664199998.0
2007-08-23 07:00:00,231.11,231.13,230.76,230.87,7824899999.0
2007-08-23 07:15:00,230.89,230.95,230.39,230.47,11817999991.0
2007-08-23 07:30:00,230.49,231.02,230.46,231.0,6850700008.0
2007-08-23 07:45:00,231.0,231.22,230.81,231.14,12742699998.0
2007-08-23 08:00:00,231.14,231.4,231.12,231.31,16770500044.0
2007-08-23 08:15:00,231.31,231.56,231.22,231.3,12865499993.0
2007-08-23 08:30:00,231.3,231.31,230.98,231.08,15127699978.0
2007-08-23 08:45:00,231.08,231.34,231.02,231.13,11473399985.0
2007-08-23 09:00:00,231.12,231.23,230.755,231.2,11062899989.0
2007-08-23 09:15:00,231.2,231.21,230.82,230.98,13355600061.0
2007-08-23 09:30:00,230.98,231.2,230.88,231.19,14921200074.0
2007-08-23 09:45:00,231.19,231.22,231.08,231.16,11681900069.0
2007-08-23 10:00:00,231.17,231.51,231.13,231.31,13228600042.0
2007-08-23 10:15:00,231.29,231.5,231.27,231.28,12148000000.0
2007-08-23 10:30:00,231.28,231.36,231.13,231.34,10378600015.0
2007-08-23 10:45:00,231.34,231.47,231.24,231.45,11515800044.0
2007-08-23 11:00:00,231.46,231.96,231.39,231.94,13928400019.0
2007-08-23 11:15:00,231.94,232.69,231.91,232.66,20371700071.0
2007-08-23 11:30:00,232.68,233.25,232.63,233.02,25931399977.0
2007-08-23 11:45:00,233.02,234.34,232.97,234.33,20805800003.0
2007-08-23 12:00:00,234.3,234.74,234.09,234.26,19814737408.0
2007-08-23 12:15:00,234.25,234.87,234.18,234.54,20648049999.0
2007-08-23 12:30:00,234.54,234.89,234.26,234.31,20677999994.0
2007-08-23 12:45:00,234.31,234.41,233.83,234.11,19520099994.0
2007-08-23 13:00:00,234.18,234.45,233.98,234.16,17562699983.0
2007-08-23 13:15:00,234.16,234.72,234.16,234.53,17309699986.0
2007-08-23 13:30:00,234.54,234.58,234.27,234.37,15993462498.0
2007-08-23 13:45:00,234.37,234.42,233.61,233.85,21015099983.0
2007-08-23 14:00:00,233.86,234.03,233.63,233.86,22442699970.0
2007-08-23 14:15:00,233.84,233.92,233.63,233.78,18159799977.0
2007-08-23 14:30:00,233.79,233.88,233.3,233.32,17620600005.0
2007-08-23 14:45:00,233.32,233.49,233.09,233.31,19455499995.0
2007-08-23 15:00:00,233.31,233.69,233.04,233.68,23164399990.0
2007-08-23 15:15:00,233.66,233.78,233.41,233.45,17879276320.0
2007-08-23 15:30:00,233.45,233.64,233.04,233.04,22537469137.0
2007-08-23 15:45:00,233.04,233.15,232.65,233.1,23215199998.0
2007-08-23 16:00:00,233.06,233.45,232.94,233.07,23592453578.0
2007-08-23 16:15:00,233.04,233.06,232.67,232.89,23116900020.0
2007-08-23 16:30:00,232.93,233.31,232.79,233.1,22562652962.0
2007-08-23 16:45:00,233.1,233.31,233.0,233.18,17700299966.0
2007-08-23 17:00:00,233.18,233.29,232.89,232.97,24409600012.0
2007-08-23 17:15:00,232.96,233.16,232.77,232.83,18173599983.0
2007-08-23 17:30:00,232.83,232.85,232.42,232.43,19292500004.0
2007-08-23 17:45:00,232.43,232.61,231.95,231.95,20550900002.0
2007-08-23 18:00:00,231.98,232.3,231.79,232.17,14435100009.0
2007-08-23 18:15:00,232.17,232.43,232.13,232.17,7972000018.0
2007-08-23 18:30:00,232.17,232.36,232.01,232.18,9757099995.0
2007-08-23 18:45:00,232.19,232.26,231.69,231.82,9510699996.0
2007-08-23 19:00:00,231.82,232.15,231.68,232.1,11800700004.0
2007-08-23 19:15:00,232.1,232.17,231.79,231.8,8941700005.0
2007-08-23 19:30:00,231.81,232.24,231.81,232.2,11114599997.0
2007-08-23 19:45:00,232.2,232.333,232.09,232.333,5042300004.0
2007-08-23 20:00:00,232.352,232.91,232.24,232.83,4454800004.0
2007-08-23 20:15:00,232.81,232.91,232.6,232.64,4225499999.0
2007-08-23 20:30:00,232.62,232.73,232.2,232.29,4835300003.0
2007-08-23 20:45:00,232.3,232.3,232.07,232.11,4273399999.0
2007-08-23 21:00:00,232.11,232.22,231.99,232.07,4423800005.0
2007-08-23 21:15:00,232.06,232.95,231.97,232.495,10574500011.0
2007-08-23 21:30:00,232.5,232.58,232.23,232.44,7361900006.0
2007-08-23 21:45:00,232.44,232.72,232.4,232.62,6703000000.0
2007-08-23 22:00:00,232.61,232.9,232.52,232.9,6010900001.0
2007-08-23 22:15:00,232.9,233.32,232.88,233.055,7843600001.0
2007-08-23 22:30:00,233.06,233.12,232.845,232.86,3274699988.0
2007-08-23 22:45:00,232.86,233.1,232.83,233.01,2917000006.0
2007-08-23 23:00:00,232.99,233.57,232.94,233.29,2043400000.0
2007-08-23 23:15:00,233.31,233.49,233.225,233.3,3577799995.0
2007-08-23 23:30:00,233.32,233.35,233.13,233.22,2056199996.0
2007-08-23 23:45:00,233.24,233.26,233.08,233.19,3067600000.0
2007-08-24 00:00:00,233.19,233.19,232.73,232.79,1751200000.0
2007-08-24 00:15:00,232.79,232.85,232.74,232.81,1784500002.0
2007-08-24 00:30:00,232.8,232.83,232.56,232.56,2465299993.0
2007-08-24 00:45:00,232.59,232.59,232.26,232.37,3976300002.0
2007-08-24 01:00:00,232.37,232.44,231.92,232.12,7678299994.0
2007-08-24 01:15:00,232.12,232.76,231.92,232.65,5328300005.0
2007-08-24 01:30:00,232.65,232.77,232.4,232.57,4304300000.0
2007-08-24 01:45:00,232.57,232.71,232.47,232.61,3659200002.0
2007-08-24 02:00:00,232.61,233.04,232.58,232.85,8184100011.0
2007-08-24 02:15:00,232.85,233.01,232.72,233.01,5458500002.0
2007-08-24 02:30:00,233.02,233.17,232.93,233.08,7691200010.0
2007-08-24 02:45:00,233.07,233.1,232.87,232.93,6204599997.0
2007-08-24 03:00:00,232.93,232.94,232.77,232.84,4337500001.0
2007-08-24 03:15:00,232.84,233.07,232.71,232.99,5525899997.0
2007-08-24 03:30:00,232.99,233.3,232.87,233.26,6428699988.0
2007-08-24 03:45:00,233.26,233.29,233.08,233.12,5041699998.0
2007-08-24 04:00:00,233.13,233.26,233.05,233.11,5276900009.0
2007-08-24 04:15:00,233.13,233.24,233.08,233.19,5209799994.0
2007-08-24 04:30:00,233.2,233.25,233.06,233.17,4783799995.0
2007-08-24 04:45:00,233.17,233.47,233.13,233.41,6440899993.0
2007-08-24 05:00:00,233.42,233.52,233.34,233.38,5090799994.0
2007-08-24 05:15:00,233.38,233.38,233.16,233.18,4388500008.0
2007-08-24 05:30:00,233.18,233.26,232.82,232.9,5684800004.0
2007-08-24 05:45:00,232.9,232.96,232.76,232.78,4731199999.0
2007-08-24 06:00:00,232.78,232.79,232.295,232.55,9850499983.0
2007-08-24 06:15:00,232.53,232.67,232.48,232.61,5884099996.0
2007-08-24 06:30:00,232.6,232.82,232.55,232.68,7415600002.0
2007-08-24 06:45:00,232.68,232.73,232.47,232.5,4838900001.0
2007-08-24 07:00:00,232.5,232.62,232.425,232.56,5833400001.0
2007-08-24 07:15:00,232.57,232.62,232.5,232.55,3257700000.0
2007-08-24 07:30:00,232.56,232.62,232.4,232.56,3858700004.0
2007-08-24 07:45:00,232.56,232.6,232.09,232.13,6567050373.0
2007-08-24 08:00:00,232.13,232.27,231.96,232.01,9161899993.0
2007-08-24 08:15:00,232.01,232.11,231.79,231.82,13264700004.0
2007-08-24 08:30:00,231.81,231.87,231.22,231.37,20371099999.0
2007-08-24 08:45:00,231.37,231.49,230.85,231.03,24685300007.0
2007-08-24 09:00:00,231.02,231.62,231.02,231.44,15288100013.0
2007-08-24 09:15:00,231.44,231.93,231.37,231.88,17048300006.0
2007-08-24 09:30:00,231.88,232.18,231.86,231.96,12160499994.0
2007-08-24 09:45:00,231.96,232.74,231.95,232.38,19928800041.0
2007-08-24 10:00:00,232.39,232.52,232.18,232.23,12623899974.0
2007-08-24 10:15:00,232.23,232.23,231.88,231.88,14364000005.0
2007-08-24 10:30:00,231.88,232.95,231.88,232.88,18565200024.0
2007-08-24 10:45:00,232.88,233.02,232.52,232.62,17817000009.0
2007-08-24 11:00:00,232.62,232.64,232.09,232.31,17669299953.0
2007-08-24 11:15:00,232.31,232.31,232.03,232.21,12723699961.0
2007-08-24 11:30:00,232.21,232.39,232.19,232.34,6032600014.0
2007-08-24 11:45:00,232.34,232.34,232.04,232.05,10889099971.0
2007-08-24 12:00:00,232.04,232.13,231.5,231.72,13846199960.0
2007-08-24 12:15:00,231.71,231.91,231.34,231.46,16253999999.0
2007-08-24 12:30:00,231.46,231.8,231.44,231.63,16912100017.0
2007-08-24 12:45:00,231.62,232.09,231.48,232.07,14784600015.0
2007-08-24 13:00:00,232.05,232.39,231.97,232.18,17559400027.0
2007-08-24 13:15:00,232.19,232.28,232.0,232.21,12747599997.0
2007-08-24 13:30:00,232.21,232.38,232.12,232.18,17334599985.0
2007-08-24 13:45:00,232.18,232.31,232.08,232.13,16998099962.0
2007-08-24 14:00:00,232.13,232.43,232.12,232.26,17383199983.0
2007-08-24 14:15:00,232.26,232.33,232.15,232.29,11912800024.0
2007-08-24 14:30:00,232.29,233.3,232.12,232.8,21583455685.0
2007-08-24 14:45:00,232.83,233.21,232.8,233.2,24521800019.0
2007-08-24 15:00:00,233.2,233.25,232.92,233.07,21149700039.0
2007-08-24 15:15:00,233.06,233.06,232.46,232.625,18013500171.0
2007-08-24 15:30:00,232.625,232.91,232.42,232.59,22340865672.0
2007-08-24 15:45:00,232.59,233.0,232.57,232.73,19807198061.0
2007-08-24 16:00:00,232.73,233.98,232.73,233.11,22988900002.0
2007-08-24 16:15:00,233.1,233.4,233.1,233.26,17097200005.0
2007-08-24 16:30:00,233.27,233.4,233.12,233.21,18029300000.0
2007-08-24 16:45:00,233.21,233.21,232.85,232.87,17963777591.0
2007-08-24 17:00:00,232.88,232.97,232.7,232.81,18512100001.0
2007-08-24 17:15:00,232.81,232.98,232.71,232.8,12335199999.0
2007-08-24 17:30:00,232.79,233.02,232.79,232.89,13979099987.0
2007-08-24 17:45:00,232.89,233.39,232.79,233.35,14677799982.0
2007-08-24 18:00:00,233.35,233.36,233.07,233.16,10060299995.0
2007-08-24 18:15:00,233.16,233.78,233.16,233.52,11314499999.0
2007-08-24 18:30:00,233.52,233.67,233.455,233.53,6125999990.0
2007-08-24 18:45:00,233.53,233.73,233.44,233.53,8688099996.0
2007-08-24 19:00:00,233.52,233.79,233.47,233.65,8444700002.0
2007-08-24 19:15:00,233.65,233.77,233.54,233.655,7361299998.0
2007-08-24 19:30:00,233.66,233.75,233.51,233.71,4850199996.0
2007-08-24 19:45:00,233.72,233.81,233.6,233.74,4162499999.0
2007-08-24 20:00:00,233.74,233.87,233.61,233.62,5744400001.0
2007-08-24 20:15:00,233.62,233.76,233.59,233.76,4585200001.0
2007-08-24 20:30:00,233.76,233.76,233.61,233.68,4895399997.0
2007-08-24 20:45:00,233.68,233.98,233.65,233.94,7044400002.0
2007-08-24 21:00:00,233.94,233.98,233.81,233.98,6087999999.0
2007-08-24 21:15:00,233.98,233.98,233.87,233.91,4280899996.0
2007-08-24 21:30:00,233.91,234.2,233.91,234.135,8895399984.0
2007-08-24 21:45:00,234.14,234.37,234.11,234.275,4863400005.0
2007-08-24 22:00:00,234.275,234.3,234.18,234.225,5242000011.0
2007-08-24 22:15:00,234.225,234.34,234.16,234.29,3851000012.0
2007-08-24 22:30:00,234.29,234.42,234.18,234.385,3006600004.0
2007-08-24 22:45:00,234.385,234.585,234.35,234.46,4276100003.0
2007-08-26 23:00:00,234.414,234.429,234.171,234.2,4727999995.0
2007-08-26 23:15:00,234.198,234.261,234.152,234.21,1793600008.0
2007-08-26 23:30:00,234.18,234.315,234.17,234.29,1614200000.0
2007-08-26 23:45:00,234.31,234.441,234.23,234.27,399940000.0
2007-08-27 00:00:00,234.31,234.43,234.25,234.4,2275500000.0
2007-08-27 00:15:00,234.4,234.84,234.368,234.77,3621200005.0
2007-08-27 00:30:00,234.76,235.2,234.69,235.18,6424800003.0
2007-08-27 00:45:00,235.17,235.24,234.97,235.18,3670000004.0
2007-08-27 01:00:00,235.18,235.47,235.16,235.42,4256500002.0
2007-08-27 01:15:00,235.41,235.47,235.08,235.22,4504499999.0
2007-08-27 01:30:00,235.225,235.45,235.22,235.24,4833299996.0
2007-08-27 01:45:00,235.23,235.52,235.23,235.32,5816400000.0
2007-08-27 02:00:00,235.32,235.44,235.21,235.325,5538900007.0
2007-08-27 02:15:00,235.325,235.48,235.26,235.44,6445899995.0
2007-08-27 02:30:00,235.43,235.49,235.26,235.35,6196200000.0
2007-08-27 02:45:00,235.36,235.36,235.21,235.3,5037199997.0
2007-08-27 03:00:00,235.32,235.34,235.16,235.2,5163099999.0
2007-08-27 03:15:00,235.2,235.2,234.81,234.81,5321700002.0
2007-08-27 03:30:00,234.81,234.92,234.29,234.31,8650800002.0
2007-08-27 03:45:00,234.33,234.59,234.3,234.55,4993300009.0
2007-08-27 04:00:00,234.55,234.98,234.54,234.79,5299699999.0
2007-08-27 04:15:00,234.79,234.81,234.61,234.73,4514800002.0
2007-08-27 04:30:00,234.72,234.8,234.62,234.62,2257700001.0
2007-08-27 04:45:00,234.62,234.62,234.31,234.38,4525800002.0
2007-08-27 05:00:00,234.38,234.4,233.89,234.15,6044700010.0
2007-08-27 05:15:00,234.15,234.36,234.15,234.35,3244100004.0
2007-08-27 05:30:00,234.36,234.36,234.15,234.16,2667500001.0
2007-08-27 05:45:00,234.17,234.17,234.044,234.065,3488300001.0
2007-08-27 06:00:00,234.1,234.16,234.01,234.07,2779800002.0
2007-08-27 06:15:00,234.08,234.19,234.05,234.155,3014899991.0
2007-08-27 06:30:00,234.16,234.29,233.95,234.03,3980699998.0
2007-08-27 06:45:00,234.03,234.06,233.85,233.975,5435100000.0
2007-08-27 07:00:00,233.97,234.25,233.965,234.21,5683800001.0
2007-08-27 07:15:00,234.21,234.31,234.17,234.25,2536200000.0
2007-08-27 07:30:00,234.25,234.31,234.135,234.21,4338600000.0
2007-08-27 07:45:00,234.23,234.61,234.14,234.6,5227100001.0
2007-08-27 08:00:00,234.6,234.63,234.225,234.39,9295900012.0
2007-08-27 08:15:00,234.39,234.6,234.38,234.48,5899600001.0
2007-08-27 08:30:00,234.48,234.6,234.36,234.36,5287100003.0
2007-08-27 08:45:00,234.36,234.56,234.36,234.46,4484599998.0
2007-08-27 09:00:00,234.46,234.68,234.45,234.57,4828399985.0
2007-08-27 09:15:00,234.57,234.67,234.51,234.54,4970000005.0
2007-08-27 09:30:00,234.55,234.69,234.5,234.55,5392300012.0
2007-08-27 09:45:00,234.56,234.59,234.04,234.19,9235200007.0
2007-08-27 10:00:00,234.18,234.38,234.08,234.3,8026500001.0
2007-08-27 10:15:00,234.3,234.48,234.3,234.36,6797600006.0
2007-08-27 10:30:00,234.36,234.44,234.29,234.32,12159700017.0
2007-08-27 10:45:00,234.32,234.42,234.1,234.17,15965100058.0
2007-08-27 11:00:00,234.16,234.32,234.16,234.29,4315600002.0
2007-08-27 11:15:00,234.29,234.43,234.21,234.31,7174600020.0
2007-08-27 11:30:00,234.32,234.33,234.02,234.03,7012299982.0
2007-08-27 11:45:00,234.03,234.28,234.02,234.2,9719099999.0
2007-08-27 12:00:00,234.2,234.61,234.18,234.51,6465800008.0
2007-08-27 12:15:00,234.51,234.55,234.35,234.36,8101800015.0
2007-08-27 12:30:00,234.36,234.38,234.24,234.27,6083300006.0
2007-08-27 12:45:00,234.27,234.28,234.14,234.21,8119599981.0
2007-08-27 13:00:00,234.21,234.42,234.17,234.37,11517299977.0
2007-08-27 13:15:00,234.38,234.39,234.3,234.3,3340500007.0
2007-08-27 13:30:00,234.3,234.33,234.14,234.26,7351100014.0
2007-08-27 13:45:00,234.26,234.29,234.02,234.13,8857599988.0
2007-08-27 14:00:00,234.12,234.14,233.91,234.06,9579199973.0
2007-08-27 14:15:00,234.06,234.11,233.55,233.65,13779500016.0
2007-08-27 14:30:00,233.65,233.86,233.63,233.84,8090900012.0
2007-08-27 14:45:00,233.84,233.89,233.75,233.84,6245400009.0
2007-08-27 15:00:00,233.84,234.04,233.81,234.0,6718899998.0
2007-08-27 15:15:00,234.0,234.16,234.0,234.02,6244299998.0
2007-08-27 15:30:00,234.02,234.08,233.76,233.87,16931200003.0
2007-08-27 15:45:00,233.87,234.0,233.64,234.0,12953099984.0
2007-08-27 16:00:00,234.0,234.21,233.57,233.815,15525349972.0
2007-08-27 16:15:00,233.83,233.95,233.74,233.83,11492799986.0
2007-08-27 16:30:00,233.83,233.9,233.56,233.67,16125449993.0
2007-08-27 16:45:00,233.67,233.99,233.64,233.76,11889299985.0
2007-08-27 17:00:00,233.76,233.79,233.515,233.59,7474599982.0
2007-08-27 17:15:00,233.59,233.66,233.34,233.57,9599500003.0
2007-08-27 17:30:00,233.57,233.76,233.435,233.67,4967099996.0
2007-08-27 17:45:00,233.67,233.79,233.565,233.62,3175599995.0
2007-08-27 18:00:00,233.62,233.63,233.42,233.62,3425800003.0
2007-08-27 18:15:00,233.62,233.83,233.62,233.67,3077099998.0
2007-08-27 18:30:00,233.675,233.81,233.66,233.79,1443600000.0
2007-08-27 18:45:00,233.79,233.81,233.61,233.69,3337199994.0
2007-08-27 19:00:00,233.69,233.88,233.56,233.71,4535100003.0
2007-08-27 19:15:00,233.71,233.76,233.601,233.76,3443799996.0
2007-08-27 19:30:00,233.76,233.79,233.5,233.56,3416100000.0
2007-08-27 19:45:00,233.555,233.63,233.48,233.51,3047799997.0
2007-08-27 20:00:00,233.51,233.74,233.5,233.69,2673000000.0
2007-08-27 20:15:00,233.71,233.85,233.66,233.775,1838900002.0
2007-08-27 20:30:00,233.775,234.09,233.77,234.03,4818199999.0
2007-08-27 20:45:00,234.03,234.03,233.74,233.75,3765399998.0
2007-08-27 21:00:00,233.75,233.87,233.735,233.85,2521899998.0
2007-08-27 21:15:00,233.84,233.87,233.62,233.665,2862399997.0
2007-08-27 21:30:00,233.665,233.77,233.63,233.73,3551100000.0
2007-08-27 21:45:00,233.73,233.81,233.55,233.57,4513699991.0
2007-08-27 22:00:00,233.57,233.59,233.35,233.39,3052799997.0
2007-08-27 22:15:00,233.39,233.48,233.27,233.29,2499900002.0
2007-08-27 22:30:00,233.29,233.32,233.11,233.16,3762699992.0
2007-08-27 22:45:00,233.15,233.2,233.09,233.09,3065499996.0
2007-08-27 23:00:00,233.08,233.11,232.91,232.94,1795599999.0
2007-08-27 23:15:00,232.94,232.96,232.395,232.615,5092100000.0
2007-08-27 23:30:00,232.655,232.82,232.59,232.8,1723000000.0
2007-08-27 23:45:00,232.8,232.805,232.48,232.535,2695100002.0
2007-08-28 00:00:00,232.535,232.67,232.49,232.5,2272099998.0
2007-08-28 00:15:00,232.5,232.53,232.37,232.385,2943700007.0
2007-08-28 00:30:00,232.37,232.39,232.05,232.065,4659700006.0
2007-08-28 00:45:00,232.065,232.35,231.68,232.12,8157900000.0
2007-08-28 01:00:00,232.14,232.26,232.05,232.23,3802599991.0
2007-08-28 01:15:00,232.25,232.44,232.19,232.29,6125099999.0
2007-08-28 01:30:00,232.32,232.34,232.08,232.24,6281299995.0
2007-08-28 01:45:00,232.24,232.4,232.18,232.32,4959599999.0
2007-08-28 02:00:00,232.33,232.37,232.22,232.33,2554200000.0
2007-08-28 02:15:00,232.32,232.41,232.13,232.16,4258899999.0
2007-08-28 02:30:00,232.16,232.22,232.03,232.06,5507499997.0
2007-08-28 02:45:00,232.06,232.09,231.53,231.75,10882987509.0
2007-08-28 03:00:00,231.75,232.05,231.64,231.97,8537599997.0
2007-08-28 03:15:00,231.97,232.45,231.95,232.43,7362300007.0
2007-08-28 03:30:00,232.43,232.56,232.32,232.47,5273600006.0
2007-08-28 03:45:00,232.48,232.5,232.13,232.15,4924200005.0
2007-08-28 04:00:00,232.15,232.27,232.14,232.15,3231800012.0
2007-08-28 04:15:00,232.17,232.29,232.12,232.197,2555400000.0
2007-08-28 04:30:00,232.24,232.24,232.12,232.15,2613500002.0
2007-08-28 04:45:00,232.14,232.25,232.13,232.18,1861300001.0
2007-08-28 05:00:00,232.18,232.21,232.15,232.17,2324839696.0
2007-08-28 05:15:00,232.17,232.19,231.77,231.785,4604399997.0
2007-08-28 05:30:00,231.78,231.87,231.56,231.65,6377199998.0
2007-08-28 05:45:00,231.65,231.76,231.39,231.715,9424799986.0
2007-08-28 06:00:00,231.715,231.94,231.56,231.56,6906499999.0
2007-08-28 06:15:00,231.57,231.68,231.35,231.35,7285299996.0
2007-08-28 06:30:00,231.35,231.7,231.31,231.62,6083787487.0
2007-08-28 06:45:00,231.63,231.73,231.5,231.71,6037400003.0
2007-08-28 07:00:00,231.71,231.73,231.41,231.445,5038699994.0
2007-08-28 07:15:00,231.45,231.65,231.39,231.58,6563900007.0
2007-08-28 07:30:00,231.58,231.74,231.54,231.6,5584700000.0
2007-08-28 07:45:00,231.6,231.8,231.59,231.73,6077200000.0
2007-08-28 08:00:00,231.75,231.75,231.34,231.57,7946400007.0
2007-08-28 08:15:00,231.57,231.71,231.315,231.69,11468399976.0
2007-08-28 08:30:00,231.69,231.93,231.6,231.83,16606799999.0
2007-08-28 08:45:00,231.83,231.84,231.62,231.63,14500400008.0
2007-08-28 09:00:00,231.63,231.78,231.59,231.76,13087049999.0
2007-08-28 09:15:00,231.76,231.94,231.71,231.76,15299200013.0
2007-08-28 09:30:00,231.76,231.99,231.54,231.54,13167799998.0
2007-08-28 09:45:00,231.54,231.63,231.4,231.6,13478699977.0
2007-08-28 10:00:00,231.6,231.74,231.52,231.56,15900399966.0
2007-08-28 10:15:00,231.54,231.8,231.49,231.76,13942499975.0
2007-08-28 10:30:00,231.76,231.86,231.645,231.86,11167899985.0
2007-08-28 10:45:00,231.86,232.085,231.84,231.92,16904099975.0
2007-08-28 11:00:00,231.92,231.92,231.55,231.62,12694699977.0
2007-08-28 11:15:00,231.62,231.72,231.535,231.585,8995399991.0
2007-08-28 11:30:00,231.575,231.83,231.57,231.81,11894799965.0
2007-08-28 11:45:00,231.8,232.01,231.77,231.77,10886999991.0
2007-08-28 12:00:00,231.76,232.31,231.745,232.19,19056600005.0
2007-08-28 12:15:00,232.19,232.25,231.99,232.01,7367300003.0
2007-08-28 12:30:00,232.01,232.57,231.92,232.535,14722199982.0
2007-08-28 12:45:00,232.53,232.74,232.33,232.36,16009999974.0
2007-08-28 13:00:00,232.36,232.53,232.245,232.345,18325499991.0
2007-08-28 13:15:00,232.345,232.6,232.33,232.56,17166099986.0
2007-08-28 13:30:00,232.56,232.76,232.525,232.67,13403100004.0
2007-08-28 13:45:00,232.665,232.69,232.42,232.44,9626900012.0
2007-08-28 14:00:00,232.44,232.52,232.01,232.06,9471999996.0
2007-08-28 14:15:00,232.06,232.17,231.77,232.03,17852200000.0
2007-08-28 14:30:00,232.03,232.255,231.99,231.99,11447199996.0
2007-08-28 14:45:00,231.99,232.02,231.71,231.84,17381399982.0
2007-08-28 15:00:00,231.84,231.86,231.33,231.61,18994099970.0
2007-08-28 15:15:00,231.62,231.7,231.13,231.13,14688899983.0
2007-08-28 15:30:00,231.15,231.48,230.78,230.78,22528600014.0
2007-08-28 15:45:00,230.78,230.99,230.68,230.99,22961599974.0
2007-08-28 16:00:00,230.99,231.32,230.68,231.06,16160299996.0
2007-08-28 16:15:00,231.06,231.38,231.01,231.06,17071464681.0
2007-08-28 16:30:00,231.06,231.1,230.92,231.04,19232299984.0
2007-08-28 16:45:00,231.03,231.06,230.62,230.94,19075099991.0
2007-08-28 17:00:00,230.94,230.94,230.41,230.51,18502499990.0
2007-08-28 17:15:00,230.51,230.57,230.02,230.31,20034697740.0
2007-08-28 17:30:00,230.31,230.42,230.04,230.085,17519167164.0
2007-08-28 17:45:00,230.09,230.16,229.78,230.12,19794699994.0
2007-08-28 18:00:00,230.12,230.3,230.04,230.29,9701000003.0
2007-08-28 18:15:00,230.29,230.69,230.29,230.51,13056100000.0
2007-08-28 18:30:00,230.51,230.83,230.51,230.57,8602899997.0
2007-08-28 18:45:00,230.57,230.57,230.395,230.46,7504999990.0
2007-08-28 19:00:00,230.46,230.52,230.29,230.315,9991299997.0
2007-08-28 19:15:00,230.19,230.32,230.14,230.29,8655399982.0
2007-08-28 19:30:00,230.29,230.52,230.185,230.52,6936699989.0
2007-08-28 19:45:00,230.53,230.68,230.53,230.6,4409400004.0
2007-08-28 20:00:00,230.62,230.65,230.04,230.05,12302153258.0
2007-08-28 20:15:00,230.05,230.39,229.975,230.3,14203700000.0
2007-08-28 20:30:00,230.3,230.33,229.89,230.02,13575300009.0
2007-08-28 20:45:00,230.02,230.09,229.83,229.95,10161471022.0
2007-08-28 21:00:00,229.97,230.17,229.83,229.83,8755800003.0
2007-08-28 21:15:00,229.82,229.885,229.445,229.52,10817619599.0
2007-08-28 21:30:00,229.51,229.57,229.325,229.415,14435700005.0
2007-08-28 21:45:00,229.415,229.42,228.96,229.16,9994699997.0
2007-08-28 22:00:00,229.16,229.37,229.01,229.06,6988800002.0
2007-08-28 22:15:00,228.89,228.92,228.43,228.46,6843799999.0
2007-08-28 22:30:00,228.455,228.99,228.455,228.625,6071200010.0
2007-08-28 22:45:00,228.63,228.79,228.57,228.72,4972000003.0
2007-08-28 23:00:00,228.72,228.74,228.26,228.28,3397671267.0
2007-08-28 23:15:00,228.28,228.56,228.21,228.46,4502373090.0
2007-08-28 23:30:00,228.44,228.72,228.44,228.67,3119599997.0
2007-08-28 23:45:00,228.67,228.75,228.22,228.235,4131499996.0
2007-08-29 00:00:00,228.24,228.47,228.19,228.42,4749700005.0
2007-08-29 00:15:00,228.42,228.66,228.37,228.49,4683900004.0
2007-08-29 00:30:00,228.48,228.65,228.36,228.525,4146399999.0
2007-08-29 00:45:00,228.525,228.705,228.45,228.7,3776299999.0
2007-08-29 01:00:00,228.7,228.84,228.545,228.69,6036100004.0
2007-08-29 01:15:00,228.69,228.78,228.37,228.37,12399659071.0
2007-08-29 01:30:00,228.37,228.405,227.83,227.97,6946000005.0
2007-08-29 01:45:00,227.97,228.0,227.45,227.72,11775299981.0
2007-08-29 02:00:00,227.73,227.99,227.63,227.8,7093300003.0
2007-08-29 02:15:00,227.8,228.08,227.79,228.07,10199599996.0
2007-08-29 02:30:00,228.07,228.28,228.0,228.12,8733500002.0
2007-08-29 02:45:00,228.11,228.19,227.89,228.04,7190499997.0
2007-08-29 03:00:00,228.04,228.04,227.75,227.77,4836899997.0
2007-08-29 03:15:00,227.76,227.8,227.42,227.77,9840600017.0
2007-08-29 03:30:00,227.78,227.91,227.625,227.85,7469500001.0
2007-08-29 03:45:00,227.85,228.02,227.77,227.77,5108700001.0
2007-08-29 04:00:00,227.78,227.92,227.7,227.85,8162900012.0
2007-08-29 04:15:00,227.9,227.92,227.77,227.9,4577599998.0
2007-08-29 04:30:00,227.9,227.98,227.75,227.925,5873000004.0
2007-08-29 04:45:00,227.94,228.04,227.89,228.03,4891199999.0
2007-08-29 05:00:00,228.035,228.04,227.87,228.03,5976999997.0
2007-08-29 05:15:00,228.01,228.2,227.99,228.18,4551300004.0
2007-08-29 05:30:00,228.18,228.22,228.065,228.17,6051100002.0
2007-08-29 05:45:00,228.18,228.79,228.08,228.73,8702400007.0
2007-08-29 06:00:00,228.73,229.38,228.63,229.29,16167200006.0
2007-08-29 06:15:00,229.29,229.35,228.84,229.09,12657199997.0
2007-08-29 06:30:00,229.095,229.26,228.87,228.99,7936500008.0
2007-08-29 06:45:00,228.99,229.21,228.95,229.09,5386700004.0
2007-08-29 07:00:00,229.09,229.09,228.915,228.93,3544100000.0
2007-08-29 07:15:00,228.93,229.07,228.91,229.05,7491199982.0
2007-08-29 07:30:00,229.05,229.07,228.69,228.705,10185700008.0
2007-08-29 07:45:00,228.705,228.74,228.41,228.515,15924899986.0
2007-08-29 08:00:00,228.505,228.65,228.43,228.59,7317600003.0
2007-08-29 08:15:00,228.59,229.17,228.55,228.99,18211100024.0
2007-08-29 08:30:00,228.98,229.24,228.78,229.01,21785900030.0
2007-08-29 08:45:00,229.01,229.11,228.62,228.62,20131299844.0
2007-08-29 09:00:00,228.64,228.7,228.27,228.64,22200087498.0
2007-08-29 09:15:00,228.64,229.35,228.54,229.34,25854962448.0
2007-08-29 09:30:00,229.35,229.44,229.05,229.19,24937774956.0
2007-08-29 09:45:00,229.2,229.28,229.0,229.22,19871200015.0
2007-08-29 10:00:00,229.21,230.07,229.12,229.96,26871199981.0
2007-08-29 10:15:00,229.96,230.0,229.605,229.8,21168200023.0
2007-08-29 10:30:00,229.8,229.8,229.47,229.54,18134253156.0
2007-08-29 10:45:00,229.53,229.6,229.25,229.57,20388899977.0
2007-08-29 11:00:00,229.57,230.18,229.47,230.16,21068499944.0
2007-08-29 11:15:00,230.17,230.57,230.06,230.51,21246499947.0
2007-08-29 11:30:00,230.51,230.92,230.4,230.72,26399599985.0
2007-08-29 11:45:00,230.72,230.86,230.4,230.45,22676685186.0
2007-08-29 12:00:00,230.46,230.58,230.32,230.36,19739688773.0
2007-08-29 12:15:00,230.37,230.7,230.3,230.59,16288699965.0
2007-08-29 12:30:00,230.58,231.11,230.58,230.88,20095400006.0
2007-08-29 12:45:00,230.9,231.69,230.9,231.6,15726387479.0
2007-08-29 13:00:00,231.6,231.6,231.12,231.44,19769788028.0
2007-08-29 13:15:00,231.42,231.63,231.165,231.23,19671699996.0
2007-08-29 13:30:00,231.22,231.31,231.08,231.18,13863399983.0
2007-08-29 13:45:00,231.18,231.21,230.83,231.16,16768499986.0
2007-08-29 14:00:00,231.16,231.27,231.01,231.05,15948900010.0
2007-08-29 14:15:00,231.05,231.08,230.685,230.7,17503799989.0
2007-08-29 14:30:00,230.695,231.2,230.69,231.16,18120699968.0
2007-08-29 14:45:00,231.16,231.33,231.06,231.18,19104399998.0
2007-08-29 15:00:00,231.19,231.31,231.11,231.15,15356899983.0
2007-08-29 15:15:00,231.15,231.6,231.11,231.5,15630224999.0
2007-08-29 15:30:00,231.5,232.14,231.44,231.74,19902362494.0
2007-08-29 15:45:00,231.74,231.82,231.33,231.47,21352712510.0
2007-08-29 16:00:00,231.47,231.51,231.04,231.04,18307400020.0
2007-08-29 16:15:00,231.06,231.64,231.03,231.41,15586899996.0
2007-08-29 16:30:00,231.415,231.53,231.15,231.53,14246199993.0
2007-08-29 16:45:00,231.53,231.91,231.39,231.8,18315899984.0
2007-08-29 17:00:00,231.8,232.53,231.74,232.41,18972969200.0
2007-08-29 17:15:00,232.41,232.445,232.125,232.37,17730299982.0
2007-08-29 17:30:00,232.38,233.3,232.36,232.92,15614350017.0
2007-08-29 17:45:00,232.93,233.19,232.895,233.12,14199699963.0
2007-08-29 18:00:00,233.11,233.13,232.835,232.85,8315350842.0
2007-08-29 18:15:00,232.86,233.02,232.76,232.79,9536099990.0
2007-08-29 18:30:00,232.79,232.83,232.64,232.73,9268500008.0
2007-08-29 18:45:00,232.73,232.75,232.51,232.58,9935600009.0
2007-08-29 19:00:00,232.6,232.74,232.525,232.625,9523400004.0
2007-08-29 19:15:00,232.63,232.64,232.17,232.25,12953499996.0
2007-08-29 19:30:00,232.26,232.34,232.115,232.16,11730099997.0
2007-08-29 19:45:00,232.16,232.36,231.9,232.29,10491999996.0
2007-08-29 20:00:00,232.29,233.19,232.29,232.815,16066400007.0
2007-08-29 20:15:00,232.81,232.93,232.77,232.785,8465399995.0
2007-08-29 20:30:00,232.785,233.2,232.78,232.96,16105599995.0
2007-08-29 20:45:00,232.945,233.02,232.745,232.79,8129300000.0
2007-08-29 21:00:00,232.78,233.32,232.78,233.3,13618399984.0
2007-08-29 21:15:00,233.3,233.46,233.16,233.42,10739799996.0
2007-08-29 21:30:00,233.42,234.115,233.41,233.9,12281499992.0
2007-08-29 21:45:00,233.9,234.46,233.815,234.41,10819200001.0
2007-08-29 22:00:00,234.4,234.52,234.22,234.33,6936499997.0
2007-08-29 22:15:00,234.34,234.52,234.29,234.45,6623400011.0
2007-08-29 22:30:00,234.45,234.49,234.26,234.31,4113700013.0
2007-08-29 22:45:00,234.31,234.4,234.2,234.37,4288157217.0
2007-08-29 23:00:00,234.37,234.41,234.27,234.34,1986200000.0
2007-08-29 23:15:00,234.34,234.49,234.29,234.44,2296199999.0
2007-08-29 23:30:00,234.45,234.53,234.36,234.48,2525899999.0
2007-08-29 23:45:00,234.48,234.5,234.17,234.26,2096500004.0
2007-08-30 00:00:00,234.26,234.26,233.88,233.99,2774200000.0
2007-08-30 00:15:00,233.99,234.1,233.745,233.77,2926900000.0
2007-08-30 00:30:00,233.76,233.86,233.59,233.82,3829700000.0
2007-08-30 00:45:00,233.825,233.93,233.58,233.66,4947999998.0
2007-08-30 01:00:00,233.66,233.66,233.32,233.39,7435699992.0
2007-08-30 01:15:00,233.39,233.5,233.315,233.42,3372600000.0
2007-08-30 01:30:00,233.43,233.5,233.32,233.37,1886000001.0
2007-08-30 01:45:00,233.38,233.42,233.07,233.11,5708800002.0
2007-08-30 02:00:00,233.12,233.35,233.07,233.12,5326200002.0
2007-08-30 02:15:00,233.12,233.14,232.74,232.92,11006799999.0
2007-08-30 02:30:00,232.92,233.01,232.71,232.99,6786899992.0
2007-08-30 02:45:00,233.01,233.01,232.825,232.88,8051999989.0
2007-08-30 03:00:00,232.88,233.01,232.825,233.0,5476099992.0
2007-08-30 03:15:00,233.0,233.43,232.98,233.39,5639399994.0
2007-08-30 03:30:00,233.39,233.4,233.09,233.23,5588600003.0
2007-08-30 03:45:00,233.23,233.29,233.16,233.25,4745600005.0
2007-08-30 04:00:00,233.25,233.61,233.21,233.6,7725799988.0
2007-08-30 04:15:00,233.59,233.79,233.575,233.62,8190299995.0
2007-08-30 04:30:00,233.62,233.66,233.535,233.55,3205000001.0
2007-08-30 04:45:00,233.54,233.6,233.45,233.5,2183200001.0
2007-08-30 05:00:00,233.5,233.52,233.28,233.37,2764500001.0
2007-08-30 05:15:00,233.37,233.38,233.12,233.19,5252400005.0
2007-08-30 05:30:00,233.175,233.31,233.17,233.21,3723600000.0
2007-08-30 05:45:00,233.2,233.36,233.17,233.28,5680499997.0
2007-08-30 06:00:00,233.28,233.34,233.07,233.21,5428099996.0
2007-08-30 06:15:00,233.21,233.23,232.955,232.955,4877000005.0
2007-08-30 06:30:00,232.96,232.97,232.73,232.81,6903399997.0
2007-08-30 06:45:00,232.8,232.86,232.28,232.5,10725699982.0
2007-08-30 07:00:00,232.49,232.56,231.9,232.41,17801100015.0
2007-08-30 07:15:00,232.42,232.81,232.33,232.36,13315549995.0
2007-08-30 07:30:00,232.36,232.42,232.07,232.3,11362799989.0
2007-08-30 07:45:00,232.31,232.39,232.08,232.22,11258200012.0
2007-08-30 08:00:00,232.21,232.57,232.19,232.36,9054200002.0
2007-08-30 08:15:00,232.36,232.92,232.35,232.615,11009500010.0
2007-08-30 08:30:00,232.615,233.5,232.6,233.42,18494599954.0
2007-08-30 08:45:00,233.42,233.52,233.08,233.12,16802299980.0
2007-08-30 09:00:00,233.12,233.12,232.54,232.78,22165699974.0
2007-08-30 09:15:00,232.78,232.96,232.52,232.95,12175500006.0
2007-08-30 09:30:00,232.95,232.99,232.56,232.8,19392700061.0
2007-08-30 09:45:00,232.83,232.83,232.39,232.58,15978899980.0
2007-08-30 10:00:00,232.57,232.59,231.85,232.14,20215958606.0
2007-08-30 10:15:00,232.13,232.47,232.04,232.35,15772699994.0
2007-08-30 10:30:00,232.32,232.94,232.31,232.75,15621600009.0
2007-08-30 10:45:00,232.74,232.82,232.435,232.52,13992199988.0
2007-08-30 11:00:00,232.52,232.57,232.38,232.49,10422400008.0
2007-08-30 11:15:00,232.49,232.51,232.135,232.25,10755699997.0
2007-08-30 11:30:00,232.25,232.27,231.86,231.96,13762300009.0
2007-08-30 11:45:00,231.96,231.98,231.21,231.45,20332599982.0
2007-08-30 12:00:00,231.45,231.78,231.31,231.35,15916920535.0
2007-08-30 12:15:00,231.35,231.74,231.28,231.62,11820176865.0
2007-08-30 12:30:00,231.63,231.86,231.51,231.63,11138300004.0
2007-08-30 12:45:00,231.63,231.78,231.46,231.52,9114700012.0
2007-08-30 13:00:00,231.52,231.8,231.52,231.68,9588199978.0
2007-08-30 13:15:00,231.67,231.75,231.36,231.41,10339409102.0
2007-08-30 13:30:00,231.41,231.58,231.4,231.58,5565599996.0
2007-08-30 13:45:00,231.58,232.29,231.54,232.12,9430900006.0
2007-08-30 14:00:00,232.12,232.22,231.97,232.05,9362600002.0
2007-08-30 14:15:00,232.05,232.36,231.91,232.28,10459948813.0
2007-08-30 14:30:00,232.22,232.4,232.1,232.27,14599000016.0
2007-08-30 14:45:00,232.27,233.02,232.255,232.85,12175649992.0
2007-08-30 15:00:00,232.84,232.89,232.195,232.24,12188500008.0
2007-08-30 15:15:00,232.26,232.52,232.15,232.18,14047353390.0
2007-08-30 15:30:00,232.18,232.555,231.96,232.33,12663299994.0
2007-08-30 15:45:00,232.35,232.85,232.28,232.58,15809100000.0
2007-08-30 16:00:00,232.59,232.99,232.43,232.78,14158200001.0
2007-08-30 16:15:00,232.78,233.125,232.69,233.0,13494500009.0
2007-08-30 16:30:00,233.0,233.3,232.9,233.05,13267699999.0
2007-08-30 16:45:00,233.05,233.46,232.98,233.34,12517262109.0
2007-08-30 17:00:00,233.34,234.04,233.29,233.83,16309200005.0
2007-08-30 17:15:00,233.83,234.015,233.46,233.56,15452480477.0
2007-08-30 17:30:00,233.56,233.86,233.38,233.805,14139700017.0
2007-08-30 17:45:00,233.805,233.805,233.23,233.43,11676600005.0
2007-08-30 18:00:00,233.43,233.44,233.06,233.25,11314100001.0
2007-08-30 18:15:00,233.25,233.31,232.47,233.28,13161499999.0
2007-08-30 18:30:00,233.28,233.77,233.17,233.77,8859799994.0
2007-08-30 18:45:00,233.77,233.88,233.59,233.8,8683199999.0
2007-08-30 19:00:00,233.8,233.95,233.57,233.6,8207099996.0
2007-08-30 19:15:00,233.6,234.035,233.45,233.62,10586999995.0
2007-08-30 19:30:00,233.62,233.64,233.32,233.4,5986200004.0
2007-08-30 19:45:00,233.4,233.69,233.31,233.625,7556799992.0
2007-08-30 20:00:00,233.625,233.71,233.315,233.37,6477099998.0
2007-08-30 20:15:00,233.36,233.42,233.16,233.21,5355999995.0
2007-08-30 20:30:00,233.21,233.21,232.96,232.98,11868600003.0
2007-08-30 20:45:00,232.98,233.07,232.76,232.97,12291799998.0
2007-08-30 21:00:00,232.97,233.47,232.97,233.23,15745100001.0
2007-08-30 21:15:00,233.22,233.44,233.11,233.2,9487399986.0
2007-08-30 21:30:00,233.2,233.27,232.87,232.88,9917599995.0
2007-08-30 21:45:00,232.88,233.02,232.86,232.985,6303499987.0
2007-08-30 22:00:00,232.985,232.995,232.88,232.96,2767099999.0
2007-08-30 22:15:00,232.97,233.17,232.97,233.13,2929100011.0
2007-08-30 22:30:00,233.13,233.42,233.13,233.32,3453100003.0
2007-08-30 22:45:00,233.33,233.36,233.02,233.03,2847499994.0
2007-08-30 23:00:00,233.03,233.42,233.03,233.38,2206700003.0
2007-08-30 23:15:00,233.38,233.51,233.34,233.43,2414500003.0
2007-08-30 23:30:00,233.46,233.46,233.22,233.28,1476399999.0
2007-08-30 23:45:00,233.28,233.3,233.15,233.2,1006600007.0
2007-08-31 00:00:00,233.2,233.59,233.2,233.56,2361299998.0
2007-08-31 00:15:00,233.56,233.61,233.27,233.47,2894300000.0
2007-08-31 00:30:00,233.48,233.49,233.365,233.39,2299900000.0
2007-08-31 00:45:00,233.39,233.49,233.29,233.45,2533650003.0
2007-08-31 01:00:00,233.45,233.69,233.45,233.69,1940500004.0
2007-08-31 01:15:00,233.69,233.75,233.53,233.57,2706200002.0
2007-08-31 01:30:00,233.57,233.72,233.38,233.61,6194199996.0
2007-08-31 01:45:00,233.61,233.84,233.51,233.76,6276000007.0
2007-08-31 02:00:00,233.755,233.78,233.54,233.54,1727399998.0
2007-08-31 02:15:00,233.53,233.53,233.18,233.25,3312800001.0
2007-08-31 02:30:00,233.25,233.49,233.18,233.36,2601599999.0
2007-08-31 02:45:00,233.36,233.535,233.24,233.43,4695600001.0
2007-08-31 03:00:00,233.44,233.7,233.34,233.7,5753899994.0
2007-08-31 03:15:00,233.7,233.78,233.48,233.53,5701500000.0
2007-08-31 03:30:00,233.53,233.68,233.52,233.64,4222299998.0
2007-08-31 03:45:00,233.65,234.03,233.62,233.88,8893299990.0
2007-08-31 04:00:00,233.89,233.96,233.79,233.94,5023599997.0
2007-08-31 04:15:00,233.93,233.93,233.768,233.855,5046199997.0
2007-08-31 04:30:00,233.86,233.87,233.7,233.76,2787499998.0
2007-08-31 04:45:00,233.76,233.805,233.68,233.8,3397799993.0
2007-08-31 05:00:00,233.8,233.96,233.8,233.94,1932999999.0
2007-08-31 05:15:00,233.94,234.0,233.907,233.99,3093400007.0
2007-08-31 05:30:00,233.99,234.39,233.955,234.35,8463199996.0
2007-08-31 05:45:00,234.33,234.59,234.33,234.48,8910600002.0
2007-08-31 06:00:00,234.47,234.49,234.19,234.25,6343800000.0
2007-08-31 06:15:00,234.26,234.38,234.22,234.27,3753399997.0
2007-08-31 06:30:00,234.28,234.35,234.2,234.21,4453099998.0
2007-08-31 06:45:00,234.205,234.25,233.89,233.91,2548199997.0
2007-08-31 07:00:00,233.94,233.99,233.63,233.75,6075200000.0
2007-08-31 07:15:00,233.715,233.97,233.695,233.76,3588478862.0
2007-08-31 07:30:00,233.76,234.13,233.74,233.94,4467800003.0
2007-08-31 07:45:00,233.94,234.21,233.89,234.09,7789599994.0
2007-08-31 08:00:00,234.09,234.44,234.06,234.42,9224599984.0
2007-08-31 08:15:00,234.39,234.435,234.19,234.42,11660499998.0
2007-08-31 08:30:00,234.42,234.62,234.3,234.61,12723599997.0
2007-08-31 08:45:00,234.61,235.0,234.51,234.69,13177000014.0
2007-08-31 09:00:00,234.7,234.89,234.58,234.75,14173799994.0
2007-08-31 09:15:00,234.74,234.81,234.535,234.67,10006799993.0
2007-08-31 09:30:00,234.66,234.66,234.11,234.325,14367299996.0
2007-08-31 09:45:00,234.325,234.34,234.14,234.21,10934099994.0
2007-08-31 10:00:00,234.22,234.235,233.74,233.95,16181299991.0
2007-08-31 10:15:00,233.95,234.16,233.85,234.14,15201000016.0
2007-08-31 10:30:00,234.14,234.32,234.05,234.15,13984099997.0
2007-08-31 10:45:00,234.15,234.39,234.095,234.385,11724399997.0
2007-08-31 11:00:00,234.38,234.52,234.26,234.43,14528399998.0
2007-08-31 11:15:00,234.43,234.91,234.43,234.83,10465299995.0
2007-08-31 11:30:00,234.84,235.0,234.69,234.92,15041699995.0
2007-08-31 11:45:00,234.93,235.04,234.83,234.97,13888990005.0
2007-08-31 12:00:00,234.97,235.03,234.74,234.965,11633400005.0
2007-08-31 12:15:00,234.96,235.24,234.9,235.02,13428899992.0
2007-08-31 12:30:00,235.01,235.07,234.65,234.78,11300499999.0
2007-08-31 12:45:00,234.78,235.24,234.78,235.24,18072299993.0
2007-08-31 13:00:00,235.24,235.5,235.035,235.06,13566800006.0
2007-08-31 13:15:00,235.06,235.34,235.06,235.18,13151299980.0
2007-08-31 13:30:00,235.17,235.37,235.01,235.28,21123899997.0
2007-08-31 13:45:00,235.28,235.4,234.995,235.03,19159699988.0
2007-08-31 14:00:00,235.02,235.2,234.83,234.87,12413199819.0
2007-08-31 14:15:00,234.87,234.9,234.43,234.66,16979589584.0
2007-08-31 14:30:00,234.66,234.95,234.64,234.8,17012800008.0
2007-08-31 14:45:00,234.8,234.9,234.6,234.84,12626200002.0
2007-08-31 15:00:00,234.84,234.95,234.46,234.66,11794500000.0
2007-08-31 15:15:00,234.66,234.73,234.525,234.55,16482400004.0
2007-08-31 15:30:00,234.55,234.7,234.37,234.415,17869697859.0
2007-08-31 15:45:00,234.42,234.73,234.37,234.4,14963099997.0
2007-08-31 16:00:00,234.36,234.63,233.31,233.58,23018649990.0
2007-08-31 16:15:00,233.56,234.23,233.41,234.2,22933600004.0
2007-08-31 16:30:00,234.21,234.39,233.87,233.99,18705464008.0
2007-08-31 16:45:00,233.99,234.13,233.705,233.8,20354200016.0
2007-08-31 17:00:00,233.8,233.84,232.73,233.15,27299399991.0
2007-08-31 17:15:00,233.14,233.3,232.83,233.13,22565849991.0
2007-08-31 17:30:00,233.14,233.94,233.1,233.5,22329180475.0
2007-08-31 17:45:00,233.5,233.74,233.315,233.57,15771295440.0
2007-08-31 18:00:00,233.57,233.66,233.28,233.37,12680899995.0
2007-08-31 18:15:00,233.38,233.96,233.355,233.92,11975800008.0
2007-08-31 18:30:00,233.91,234.37,233.905,234.08,15349399996.0
2007-08-31 18:45:00,234.08,234.105,233.69,233.74,8412799994.0
2007-08-31 19:00:00,233.73,233.94,233.7,233.94,6035195330.0
2007-08-31 19:15:00,233.94,234.02,233.66,233.85,5708400003.0
2007-08-31 19:30:00,233.85,233.93,233.68,233.77,8779000008.0
2007-08-31 19:45:00,233.77,233.77,233.545,233.62,3731300013.0
2007-08-31 20:00:00,233.62,233.7,233.57,233.58,4440800002.0
2007-08-31 20:15:00,233.58,233.69,233.35,233.45,7371599999.0
2007-08-31 20:30:00,233.45,233.61,233.385,233.58,5146900001.0
2007-08-31 20:45:00,233.58,233.595,233.44,233.49,3635000012.0
2007-08-31 21:00:00,233.5,233.68,233.46,233.66,4437299996.0
2007-08-31 21:15:00,233.66,233.75,233.58,233.715,3699199999.0
2007-08-31 21:30:00,233.72,233.95,233.7,233.92,3114300001.0
2007-08-31 21:45:00,233.92,233.93,233.43,233.43,5322760331.0
2007-08-31 22:00:00,233.42,233.54,233.37,233.52,3205399998.0
2007-08-31 22:15:00,233.515,233.59,233.48,233.54,1624200000.0
2007-08-31 22:30:00,233.54,233.59,233.41,233.58,1210000000.0
2007-08-31 22:45:00,233.58,233.63,233.42,233.47,1573100005.0
2007-09-02 23:00:00,233.402,233.48,233.343,233.405,1809900000.0
2007-09-02 23:15:00,233.382,233.446,233.341,233.404,2710539699.0
2007-09-02 23:30:00,233.405,233.439,233.348,233.409,2306700001.0
2007-09-02 23:45:00,233.411,233.438,233.332,233.371,2929700005.0
2007-09-03 00:00:00,233.37,233.685,233.36,233.575,119200000.0
2007-09-03 00:15:00,233.566,233.77,233.563,233.77,1043500005.0
2007-09-03 00:30:00,233.77,233.81,233.65,233.77,1512100000.0
2007-09-03 00:45:00,233.77,233.83,233.58,233.68,960200001.0
2007-09-03 01:00:00,233.67,233.81,233.55,233.55,1675100007.0
2007-09-03 01:15:00,233.55,233.58,233.39,233.56,3081700007.0
2007-09-03 01:30:00,233.57,233.57,233.415,233.45,1895700005.0
2007-09-03 01:45:00,233.45,233.48,233.21,233.33,3011199986.0
2007-09-03 02:00:00,233.33,233.415,233.03,233.12,5369900006.0
2007-09-03 02:15:00,233.12,233.33,233.1,233.3,2405200000.0
2007-09-03 02:30:00,233.28,233.34,233.21,233.28,2210400001.0
2007-09-03 02:45:00,233.28,233.29,233.05,233.13,4200399996.0
2007-09-03 03:00:00,233.13,233.29,233.07,233.28,3653300000.0
2007-09-03 03:15:00,233.28,233.29,233.18,233.26,2805499998.0
2007-09-03 03:30:00,233.28,233.45,233.27,233.37,2961799997.0
2007-09-03 03:45:00,233.37,233.6,233.37,233.59,4330899998.0
2007-09-03 04:00:00,233.59,233.64,233.53,233.55,2285699999.0
2007-09-03 04:15:00,233.55,233.57,233.45,233.54,5264999996.0
2007-09-03 04:30:00,233.54,233.57,233.38,233.42,1892100001.0
2007-09-03 04:45:00,233.42,233.53,233.42,233.5,1450700001.0
2007-09-03 05:00:00,233.52,233.58,233.43,233.58,1667700000.0
2007-09-03 05:15:00,233.57,233.6,233.5,233.56,1575600000.0
2007-09-03 05:30:00,233.56,233.67,233.51,233.57,2894100002.0
2007-09-03 05:45:00,233.57,233.69,233.495,233.646,3390999985.0
2007-09-03 06:00:00,233.66,233.67,233.57,233.62,1456100002.0
2007-09-03 06:15:00,233.62,233.76,233.62,233.73,2130800000.0
2007-09-03 06:30:00,233.73,233.85,233.7,233.83,2325700003.0
2007-09-03 06:45:00,233.85,233.9,233.77,233.85,3066699998.0
2007-09-03 07:00:00,233.85,233.86,233.76,233.82,4216499980.0
2007-09-03 07:15:00,233.82,233.86,233.71,233.84,2958100000.0
2007-09-03 07:30:00,233.84,233.9,233.74,233.75,2521300000.0
2007-09-03 07:45:00,233.75,234.34,233.75,234.34,5174699994.0
2007-09-03 08:00:00,234.34,234.34,234.15,234.2,5240499999.0
2007-09-03 08:15:00,234.22,234.35,234.19,234.35,2855300002.0
2007-09-03 08:30:00,234.35,234.56,234.15,234.16,9312599995.0
2007-09-03 08:45:00,234.16,234.19,233.89,233.98,8422300008.0
2007-09-03 09:00:00,233.96,234.25,233.94,234.205,8853800015.0
2007-09-03 09:15:00,234.205,234.25,234.02,234.03,7105785592.0
2007-09-03 09:30:00,234.04,234.25,233.88,234.15,9521900006.0
2007-09-03 09:45:00,234.15,234.33,234.11,234.3,6128199989.0
2007-09-03 10:00:00,234.285,234.32,234.14,234.25,7251499997.0
2007-09-03 10:15:00,234.25,234.26,234.12,234.15,4506900008.0
2007-09-03 10:30:00,234.17,234.22,234.09,234.17,6509900005.0
2007-09-03 10:45:00,234.17,234.19,234.03,234.09,7681399986.0
2007-09-03 11:00:00,234.09,234.26,234.06,234.22,2945599999.0
2007-09-03 11:15:00,234.23,234.27,234.13,234.16,3687600000.0
2007-09-03 11:30:00,234.16,234.18,234.075,234.105,3301100002.0
2007-09-03 11:45:00,234.105,234.18,233.95,234.05,10493700004.0
2007-09-03 12:00:00,234.04,234.16,234.01,234.12,3370399997.0
2007-09-03 12:15:00,234.11,234.26,234.09,234.166,4644100000.0
2007-09-03 12:30:00,234.21,234.23,234.085,234.19,3438599999.0
2007-09-03 12:45:00,234.175,234.2,233.95,233.95,3052400002.0
2007-09-03 13:00:00,233.98,233.98,233.52,233.8,11349500002.0
2007-09-03 13:15:00,233.8,233.8,233.63,233.68,5853200005.0
2007-09-03 13:30:00,233.69,233.81,233.63,233.8,3476299997.0
2007-09-03 13:45:00,233.8,233.81,233.67,233.71,3829600004.0
2007-09-03 14:00:00,233.72,233.78,233.57,233.58,5247300008.0
2007-09-03 14:15:00,233.59,233.67,233.56,233.61,5336299999.0
2007-09-03 14:30:00,233.61,233.61,233.4,233.55,6256000005.0
2007-09-03 14:45:00,233.55,233.6,233.38,233.48,4865900010.0
2007-09-03 15:00:00,233.48,233.7,233.44,233.7,5206999995.0
2007-09-03 15:15:00,233.71,233.74,233.57,233.61,4388099992.0
2007-09-03 15:30:00,233.62,233.77,233.61,233.67,5278399998.0
2007-09-03 15:45:00,233.67,233.86,233.62,233.77,3971600008.0
2007-09-03 16:00:00,233.77,233.99,233.72,233.96,6975900001.0
2007-09-03 16:15:00,233.96,233.98,233.855,233.86,5761400006.0
2007-09-03 16:30:00,233.86,233.86,233.72,233.8,3465100002.0
2007-09-03 16:45:00,233.8,233.85,233.48,233.8,9434599981.0
2007-09-03 17:00:00,233.8,233.9,233.67,233.77,8306799998.0
2007-09-03 17:15:00,233.77,233.89,233.69,233.72,4886500002.0
2007-09-03 17:30:00,233.72,233.775,233.59,233.64,4228300000.0
2007-09-03 17:45:00,233.63,233.78,233.63,233.72,2302799999.0
2007-09-03 18:00:00,233.71,233.835,233.68,233.71,1890800000.0
2007-09-03 18:15:00,233.71,233.84,233.65,233.81,1100899996.0
2007-09-03 18:30:00,233.81,233.82,233.66,233.69,1021200001.0
2007-09-03 18:45:00,233.69,233.8,233.68,233.77,861400000.0
2007-09-03 19:00:00,233.77,233.83,233.73,233.82,605300000.0
2007-09-03 19:15:00,233.81,233.84,233.732,233.83,781700000.0
2007-09-03 19:30:00,233.83,234.06,233.767,234.06,1132400001.0
2007-09-03 19:45:00,234.07,234.12,233.97,234.01,1254100000.0
2007-09-03 20:00:00,234.0,234.06,233.945,234.04,902700000.0
2007-09-03 20:15:00,234.04,234.04,233.915,234.02,2265400004.0
2007-09-03 20:30:00,234.02,234.14,234.0,234.09,631300000.0
2007-09-03 20:45:00,234.08,234.12,233.991,234.06,808000002.0
2007-09-03 21:00:00,234.07,234.11,234.01,234.081,1129100004.0
2007-09-03 21:15:00,234.11,234.14,234.05,234.09,832400000.0
2007-09-03 21:30:00,234.09,234.16,234.06,234.12,852500000.0
2007-09-03 21:45:00,234.12,234.13,233.93,233.95,1344399998.0
2007-09-03 22:00:00,233.94,234.0,233.82,233.98,810400000.0
2007-09-03 22:15:00,233.98,234.01,233.89,233.98,927299999.0
2007-09-03 22:30:00,233.97,234.0,233.947,233.98,596600000.0
2007-09-03 22:45:00,233.98,234.09,233.943,234.0,1485999999.0
2007-09-03 23:00:00,234.01,234.08,233.86,233.88,813422934.0
2007-09-03 23:15:00,233.88,233.92,233.81,233.88,1172400000.0
2007-09-03 23:30:00,233.88,233.96,233.83,233.889,3021900000.0
2007-09-03 23:45:00,233.912,234.01,233.857,233.95,1957100001.0
2007-09-04 00:00:00,233.95,234.04,233.867,234.03,1544400001.0
2007-09-04 00:15:00,234.03,234.03,233.81,233.92,2143800001.0
2007-09-04 00:30:00,233.92,233.92,233.635,233.65,1562200002.0
2007-09-04 00:45:00,233.65,233.69,233.57,233.58,2059999999.0
2007-09-04 01:00:00,233.58,233.78,233.53,233.73,3413400000.0
2007-09-04 01:15:00,233.73,233.77,233.57,233.57,2345600000.0
2007-09-04 01:30:00,233.57,233.63,233.51,233.57,3983999997.0
2007-09-04 01:45:00,233.58,233.66,233.47,233.49,3575200000.0
2007-09-04 02:00:00,233.51,233.66,233.4,233.42,3807400005.0
2007-09-04 02:15:00,233.43,233.64,233.34,233.57,5492699999.0
2007-09-04 02:30:00,233.57,233.75,233.53,233.53,4147299999.0
2007-09-04 02:45:00,233.53,233.96,233.51,233.805,8027999989.0
2007-09-04 03:00:00,233.83,233.93,233.78,233.8,3400999999.0
2007-09-04 03:15:00,233.8,233.89,233.78,233.89,2637600002.0
2007-09-04 03:30:00,233.88,233.98,233.81,233.83,4435400003.0
2007-09-04 03:45:00,233.83,234.04,233.83,233.97,4800899998.0
2007-09-04 04:00:00,233.97,234.05,233.829,233.889,4307300003.0
2007-09-04 04:15:00,233.89,233.91,233.83,233.88,1689700000.0
2007-09-04 04:30:00,233.88,233.88,233.71,233.735,2700699996.0
2007-09-04 04:45:00,233.735,233.77,233.69,233.69,2150900004.0
2007-09-04 05:00:00,233.7,233.82,233.65,233.82,3921900001.0
2007-09-04 05:15:00,233.82,233.84,233.765,233.84,1182400002.0
2007-09-04 05:30:00,233.84,233.91,233.78,233.89,2102600002.0
2007-09-04 05:45:00,233.89,233.94,233.84,233.87,4137199998.0
2007-09-04 06:00:00,233.87,234.0,233.86,233.96,2992099996.0
2007-09-04 06:15:00,233.96,233.98,233.79,233.83,1733999999.0
2007-09-04 06:30:00,233.83,233.93,233.81,233.88,1450500000.0
2007-09-04 06:45:00,233.88,233.89,233.814,233.82,2211400000.0
2007-09-04 07:00:00,233.83,233.99,233.76,233.93,2714300001.0
2007-09-04 07:15:00,233.94,234.095,233.91,234.09,3947199997.0
2007-09-04 07:30:00,234.09,234.16,233.78,233.91,7425400013.0
2007-09-04 07:45:00,233.91,234.03,233.88,233.9,6269400002.0
2007-09-04 08:00:00,233.9,233.96,233.71,233.745,9238699996.0
2007-09-04 08:15:00,233.75,233.79,233.575,233.765,12465000014.0
2007-09-04 08:30:00,233.77,233.83,233.59,233.67,6904899998.0
2007-09-04 08:45:00,233.67,233.86,233.62,233.73,11813000014.0
2007-09-04 09:00:00,233.72,233.73,233.39,233.61,17042100005.0
2007-09-04 09:15:00,233.61,233.67,233.06,233.34,18635677197.0
2007-09-04 09:30:00,233.34,233.36,233.0,233.11,15762699994.0
2007-09-04 09:45:00,233.11,233.13,232.46,232.56,18855900000.0
2007-09-04 10:00:00,232.56,232.88,232.4,232.51,19670999977.0
2007-09-04 10:15:00,232.5,232.79,232.44,232.77,19897800005.0
2007-09-04 10:30:00,232.77,232.85,232.68,232.8,13464499982.0
2007-09-04 10:45:00,232.8,233.03,232.55,232.61,13537199990.0
2007-09-04 11:00:00,232.61,232.65,232.335,232.42,14479599992.0
2007-09-04 11:15:00,232.43,232.58,232.37,232.56,10731200003.0
2007-09-04 11:30:00,232.56,233.03,232.44,232.81,17991000006.0
2007-09-04 11:45:00,232.81,232.98,232.65,232.81,12522399989.0
2007-09-04 12:00:00,232.81,232.89,232.63,232.74,11634399981.0
2007-09-04 12:15:00,232.74,232.87,232.54,232.61,9751899997.0
2007-09-04 12:30:00,232.61,232.66,232.48,232.59,11614199988.0
2007-09-04 12:45:00,232.59,232.59,232.3,232.33,14343649976.0
2007-09-04 13:00:00,232.33,232.44,232.2,232.29,12183499995.0
2007-09-04 13:15:00,232.28,232.43,232.26,232.34,9828799997.0
2007-09-04 13:30:00,232.34,232.61,232.3,232.46,9007399997.0
2007-09-04 13:45:00,232.455,232.69,232.42,232.435,7134399996.0
2007-09-04 14:00:00,232.44,232.53,232.21,232.25,10508899990.0
2007-09-04 14:15:00,232.245,232.35,231.94,232.03,16219999992.0
2007-09-04 14:30:00,232.03,232.27,232.03,232.24,16232900001.0
2007-09-04 14:45:00,232.23,232.39,232.07,232.12,15555500004.0
2007-09-04 15:00:00,232.13,232.38,232.12,232.27,12517299998.0
2007-09-04 15:15:00,232.27,232.4,232.185,232.4,14302699997.0
2007-09-04 15:30:00,232.39,232.78,232.33,232.78,18562499998.0
2007-09-04 15:45:00,232.77,232.92,232.76,232.82,17315100011.0
2007-09-04 16:00:00,232.81,233.43,232.7,233.34,17882573692.0
2007-09-04 16:15:00,233.35,233.52,233.16,233.31,16108600009.0
2007-09-04 16:30:00,233.32,233.93,233.27,233.9,21353999988.0
2007-09-04 16:45:00,233.9,234.095,233.535,233.55,17479500012.0
2007-09-04 17:00:00,233.55,233.89,233.44,233.62,19423499994.0
2007-09-04 17:15:00,233.62,234.01,233.61,233.82,16496299998.0
2007-09-04 17:30:00,233.815,234.11,233.79,233.88,15081299994.0
2007-09-04 17:45:00,233.89,233.89,233.65,233.68,11270400006.0
2007-09-04 18:00:00,233.68,233.88,233.55,233.88,12484500013.0
2007-09-04 18:15:00,233.88,233.98,233.76,233.87,10231700011.0
2007-09-04 18:30:00,233.86,234.09,233.85,234.07,11260699997.0
2007-09-04 18:45:00,234.06,234.12,233.84,233.85,9311800001.0
2007-09-04 19:00:00,233.85,234.19,233.71,234.09,9120100012.0
2007-09-04 19:15:00,234.08,234.17,233.96,233.995,8802499991.0
2007-09-04 19:30:00,234.02,234.125,233.98,234.03,4363799992.0
2007-09-04 19:45:00,234.03,234.16,233.99,234.035,6209499993.0
2007-09-04 20:00:00,234.03,234.11,233.82,234.06,7105299994.0
2007-09-04 20:15:00,234.06,234.16,233.95,233.95,3946375002.0
2007-09-04 20:30:00,233.95,234.07,233.925,233.95,7194400000.0
2007-09-04 20:45:00,233.95,234.08,233.86,234.07,9992799989.0
2007-09-04 21:00:00,234.07,234.2,234.05,234.13,5175999998.0
2007-09-04 21:15:00,234.13,234.43,234.13,234.41,4664300012.0
2007-09-04 21:30:00,234.41,234.41,234.05,234.13,5589499999.0
2007-09-04 21:45:00,234.13,234.19,234.01,234.09,8515099991.0
2007-09-04 22:00:00,234.1,234.28,234.03,234.24,5791199987.0
2007-09-04 22:15:00,234.24,234.33,234.18,234.255,3808899999.0
2007-09-04 22:30:00,234.25,234.34,234.23,234.32,5054600005.0
2007-09-04 22:45:00,234.32,234.34,234.14,234.14,3260200002.0
2007-09-04 23:00:00,234.14,234.16,234.01,234.1,1704200002.0
2007-09-04 23:15:00,234.12,234.17,234.07,234.17,1169000000.0
2007-09-04 23:30:00,234.16,234.31,234.16,234.28,1377800000.0
2007-09-04 23:45:00,234.27,234.28,233.66,233.99,4324300000.0
2007-09-05 00:00:00,234.06,234.06,233.81,233.89,2671400000.0
2007-09-05 00:15:00,233.9,234.08,233.89,234.05,3619100003.0
2007-09-05 00:30:00,234.07,234.28,233.975,234.25,4022699982.0
2007-09-05 00:45:00,234.25,234.25,234.026,234.15,3071100006.0
2007-09-05 01:00:00,234.13,234.19,233.98,234.18,6402700006.0
2007-09-05 01:15:00,234.18,234.33,234.117,234.32,4562200006.0
2007-09-05 01:30:00,234.32,234.82,234.27,234.73,6655699995.0
2007-09-05 01:45:00,234.75,234.78,234.47,234.62,6146199997.0
2007-09-05 02:00:00,234.62,234.65,234.31,234.33,5831200003.0
2007-09-05 02:15:00,234.34,234.36,234.16,234.18,3851100004.0
2007-09-05 02:30:00,234.18,234.3,234.02,234.26,5752200009.0
2007-09-05 02:45:00,234.26,234.3,234.21,234.29,3573500001.0
2007-09-05 03:00:00,234.29,234.38,234.16,234.25,4336199993.0
2007-09-05 03:15:00,234.24,234.36,234.2,234.29,3652999998.0
2007-09-05 03:30:00,234.29,234.35,234.227,234.3,2426500001.0
2007-09-05 03:45:00,234.295,234.32,234.14,234.16,2897099998.0
2007-09-05 04:00:00,234.16,234.27,234.02,234.17,4819299999.0
2007-09-05 04:15:00,234.175,234.26,234.055,234.12,3873900003.0
2007-09-05 04:30:00,234.11,234.24,234.1,234.24,3884899996.0
2007-09-05 04:45:00,234.24,234.24,233.65,233.77,5274200003.0
2007-09-05 05:00:00,233.77,233.81,233.385,233.77,7758299997.0
2007-09-05 05:15:00,233.77,233.83,233.61,233.62,4617499996.0
2007-09-05 05:30:00,233.62,233.67,233.54,233.6,5173700005.0
2007-09-05 05:45:00,233.6,233.69,233.51,233.61,4157800004.0
2007-09-05 06:00:00,233.63,233.64,233.05,233.12,3523000001.0
2007-09-05 06:15:00,233.14,233.415,232.94,233.12,3202800000.0
2007-09-05 06:30:00,233.12,233.18,232.71,232.98,4420400000.0
2007-09-05 06:45:00,232.99,233.07,232.73,232.97,6074799992.0
2007-09-05 07:00:00,232.97,233.08,232.8,232.84,5902100001.0
2007-09-05 07:15:00,232.84,232.9,232.76,232.77,3695200007.0
2007-09-05 07:30:00,232.77,232.81,232.52,232.81,6255700002.0
2007-09-05 07:45:00,232.81,232.86,232.585,232.68,4778799995.0
2007-09-05 08:00:00,232.68,232.78,232.39,232.39,8140500005.0
2007-09-05 08:15:00,232.38,232.55,232.3,232.48,10310499994.0
2007-09-05 08:30:00,232.49,232.49,232.04,232.36,12293799988.0
2007-09-05 08:45:00,232.37,232.72,232.35,232.56,11606200017.0
2007-09-05 09:00:00,232.56,232.57,232.31,232.48,12757800014.0
2007-09-05 09:15:00,232.48,232.76,232.33,232.4,17351800008.0
2007-09-05 09:30:00,232.4,232.53,232.1,232.1,10929999993.0
2007-09-05 09:45:00,232.1,232.17,231.89,232.13,10048439996.0
2007-09-05 10:00:00,232.13,232.62,232.11,232.42,14137200004.0
2007-09-05 10:15:00,232.43,232.75,232.39,232.59,13193600022.0
2007-09-05 10:30:00,232.59,232.94,232.57,232.71,13583600005.0
2007-09-05 10:45:00,232.72,232.88,232.58,232.63,9299900001.0
2007-09-05 11:00:00,232.63,232.84,232.6,232.71,9885100019.0
2007-09-05 11:15:00,232.71,232.88,232.55,232.56,12171100001.0
2007-09-05 11:30:00,232.555,232.91,232.54,232.9,13700199987.0
2007-09-05 11:45:00,232.88,233.08,232.77,232.83,9747200013.0
2007-09-05 12:00:00,232.83,232.95,232.66,232.8,10801999995.0
2007-09-05 12:15:00,232.8,233.08,232.8,232.91,9745199999.0
2007-09-05 12:30:00,232.91,232.94,232.615,232.88,8788599999.0
2007-09-05 12:45:00,232.87,232.9,232.43,232.58,12359499981.0
2007-09-05 13:00:00,232.59,232.73,232.42,232.71,10128999999.0
2007-09-05 13:15:00,232.71,232.75,232.33,232.4,8640199998.0
2007-09-05 13:30:00,232.4,232.47,232.285,232.37,7880399990.0
2007-09-05 13:45:00,232.37,232.43,232.24,232.36,6137699999.0
2007-09-05 14:00:00,232.36,232.57,232.35,232.39,9544799999.0
2007-09-05 14:15:00,232.39,232.39,231.96,232.18,16693599993.0
2007-09-05 14:30:00,232.17,232.25,231.99,232.14,12996499989.0
2007-09-05 14:45:00,232.14,232.48,232.11,232.29,13941100007.0
2007-09-05 15:00:00,232.29,232.5,232.17,232.37,14553099976.0
2007-09-05 15:15:00,232.36,232.79,232.33,232.65,14656900016.0
2007-09-05 15:30:00,232.645,232.78,232.435,232.555,17391899996.0
2007-09-05 15:45:00,232.555,232.77,232.51,232.66,15956399985.0
2007-09-05 16:00:00,232.69,232.69,231.91,231.98,17375199995.0
2007-09-05 16:15:00,231.98,232.41,231.93,232.36,20198799983.0
2007-09-05 16:30:00,232.35,232.74,232.33,232.56,16803150004.0
2007-09-05 16:45:00,232.56,232.98,232.54,232.97,19170299986.0
2007-09-05 17:00:00,232.97,232.97,232.49,232.72,19481299994.0
2007-09-05 17:15:00,232.72,232.81,232.55,232.68,13782699998.0
2007-09-05 17:30:00,232.68,232.75,232.51,232.74,21291399984.0
2007-09-05 17:45:00,232.74,232.84,232.6,232.83,19378399995.0
2007-09-05 18:00:00,232.83,233.15,232.77,233.1,11622499993.0
2007-09-05 18:15:00,233.1,233.38,232.96,233.24,13089300007.0
2007-09-05 18:30:00,233.24,233.24,232.99,233.05,9226300003.0
2007-09-05 18:45:00,233.05,233.17,233.02,233.13,4927800004.0
2007-09-05 19:00:00,233.13,233.28,233.07,233.12,7936700000.0
2007-09-05 19:15:00,233.1,233.15,232.86,232.92,7403700000.0
2007-09-05 19:30:00,232.92,232.99,232.81,232.94,7267300001.0
2007-09-05 19:45:00,232.95,233.05,232.855,232.87,3832899994.0
2007-09-05 20:00:00,232.86,233.02,232.41,232.54,13550600007.0
2007-09-05 20:15:00,232.54,232.725,232.37,232.52,11440299997.0
2007-09-05 20:30:00,232.52,232.7,232.445,232.5,7903200001.0
2007-09-05 20:45:00,232.49,232.695,232.36,232.59,7736800001.0
2007-09-05 21:00:00,232.58,232.8,232.52,232.8,7861199997.0
2007-09-05 21:15:00,232.8,232.85,232.595,232.72,8832800004.0
2007-09-05 21:30:00,232.69,232.84,232.59,232.83,6366800006.0
2007-09-05 21:45:00,232.835,233.04,232.78,232.82,9308999995.0
2007-09-05 22:00:00,232.83,232.97,232.8,232.9,5097100003.0
2007-09-05 22:15:00,232.9,232.92,232.83,232.87,2834599997.0
2007-09-05 22:30:00,232.88,232.91,232.8,232.8,3970599994.0
2007-09-05 22:45:00,232.8,232.88,232.75,232.8,4247899998.0
2007-09-05 23:00:00,232.8,232.8,232.52,232.56,2204800000.0
2007-09-05 23:15:00,232.56,232.77,232.53,232.66,1900500000.0
2007-09-05 23:30:00,232.69,232.76,232.43,232.47,1900500000.0
2007-09-05 23:45:00,232.47,232.55,232.385,232.4,2479400001.0
2007-09-06 00:00:00,232.4,232.495,232.35,232.42,1026600000.0
2007-09-06 00:15:00,232.42,232.47,232.33,232.38,2534300002.0
2007-09-06 00:30:00,232.38,232.55,232.37,232.53,2662000004.0
2007-09-06 00:45:00,232.53,232.59,232.45,232.535,1308499999.0
2007-09-06 01:00:00,232.54,232.595,232.4,232.405,2209000002.0
2007-09-06 01:15:00,232.41,232.46,232.04,232.18,6099979995.0
2007-09-06 01:30:00,232.18,232.22,231.88,232.04,5448499999.0
2007-09-06 01:45:00,232.05,232.28,231.91,232.18,4536400002.0
2007-09-06 02:00:00,232.18,232.5,232.07,232.47,6402999998.0
2007-09-06 02:15:00,232.48,232.48,232.23,232.26,4110100001.0
2007-09-06 02:30:00,232.28,232.41,232.145,232.175,4387500001.0
2007-09-06 02:45:00,232.18,232.54,232.165,232.345,6647899991.0
2007-09-06 03:00:00,232.35,232.47,232.32,232.4,5509799999.0
2007-09-06 03:15:00,232.4,232.46,232.3,232.38,4348199998.0
2007-09-06 03:30:00,232.38,232.78,232.38,232.64,7253600001.0
2007-09-06 03:45:00,232.64,232.8,232.57,232.76,5061999996.0
2007-09-06 04:00:00,232.77,233.08,232.745,232.92,7014199997.0
2007-09-06 04:15:00,232.92,233.03,232.91,232.92,2842300000.0
2007-09-06 04:30:00,232.92,232.96,232.83,232.88,2404300000.0
2007-09-06 04:45:00,232.89,233.04,232.89,233.04,2685600000.0
2007-09-06 05:00:00,233.04,233.07,232.927,233.04,541299997.0
2007-09-06 05:15:00,233.055,233.48,233.04,233.28,2464600000.0
2007-09-06 05:30:00,233.27,233.32,233.04,233.1,1763400000.0
2007-09-06 05:45:00,233.1,233.23,233.03,233.04,1646799995.0
2007-09-06 06:00:00,233.04,233.2,233.02,233.12,1207000000.0
2007-09-06 06:15:00,233.13,233.55,233.12,233.36,5176199999.0
2007-09-06 06:30:00,233.36,233.41,233.22,233.35,3014400000.0
2007-09-06 06:45:00,233.35,233.39,233.12,233.18,3311000003.0
2007-09-06 07:00:00,233.18,233.34,233.095,233.16,4294600003.0
2007-09-06 07:15:00,233.16,233.29,232.81,232.86,4606099996.0
2007-09-06 07:30:00,232.88,232.95,232.74,232.85,6087600005.0
2007-09-06 07:45:00,232.86,233.1,232.785,232.86,10013700002.0
2007-09-06 08:00:00,232.86,233.11,232.86,233.05,8110100000.0
2007-09-06 08:15:00,233.03,233.41,232.96,233.15,8635599999.0
2007-09-06 08:30:00,233.15,233.25,233.04,233.09,10441400012.0
2007-09-06 08:45:00,233.1,233.29,232.98,233.23,12694800013.0
2007-09-06 09:00:00,233.23,233.3,233.11,233.18,10817399996.0
2007-09-06 09:15:00,233.18,233.58,233.13,233.46,13345199992.0
2007-09-06 09:30:00,233.46,233.89,233.46,233.665,17201012496.0
2007-09-06 09:45:00,233.665,233.68,233.4,233.44,11963399998.0
2007-09-06 10:00:00,233.44,233.55,233.33,233.54,14059999998.0
2007-09-06 10:15:00,233.545,233.75,233.52,233.56,14058100005.0
2007-09-06 10:30:00,233.56,233.59,233.28,233.58,10178199993.0
2007-09-06 10:45:00,233.58,233.79,233.52,233.74,12133899998.0
2007-09-06 11:00:00,233.74,233.95,233.69,233.89,7967512490.0
2007-09-06 11:15:00,233.9,233.9,233.6,233.675,9908199994.0
2007-09-06 11:30:00,233.655,233.69,233.31,233.42,12769900008.0
2007-09-06 11:45:00,233.42,233.55,233.27,233.49,9434900004.0
2007-09-06 12:00:00,233.49,233.51,232.78,232.99,12666699999.0
2007-09-06 12:15:00,232.99,233.25,232.91,232.98,15216100010.0
2007-09-06 12:30:00,232.98,233.1,232.92,233.07,12901599968.0
2007-09-06 12:45:00,233.07,233.07,232.68,232.78,10744599989.0
2007-09-06 13:00:00,232.78,232.79,232.35,232.38,16203959995.0
2007-09-06 13:15:00,232.38,232.42,232.04,232.19,16624400001.0
2007-09-06 13:30:00,232.21,232.31,232.175,232.28,5896000000.0
2007-09-06 13:45:00,232.29,232.35,231.95,232.22,10878200012.0
2007-09-06 14:00:00,232.22,232.33,232.09,232.265,10397600013.0
2007-09-06 14:15:00,232.26,232.52,232.24,232.42,8808100002.0
2007-09-06 14:30:00,232.43,232.75,232.42,232.62,15667600013.0
2007-09-06 14:45:00,232.62,232.64,232.02,232.305,17883300009.0
2007-09-06 15:00:00,232.3,232.83,232.22,232.77,20435600008.0
2007-09-06 15:15:00,232.77,232.84,232.655,232.775,11395100003.0
2007-09-06 15:30:00,232.77,232.97,232.55,232.86,16421900010.0
2007-09-06 15:45:00,232.86,233.01,232.62,232.71,17418000011.0
2007-09-06 16:00:00,232.73,232.82,232.3,232.59,14455199997.0
2007-09-06 16:15:00,232.58,232.74,232.41,232.59,14661599998.0
2007-09-06 16:30:00,232.6,232.98,232.54,232.8,12073299993.0
2007-09-06 16:45:00,232.8,233.15,232.73,232.97,14449200002.0
2007-09-06 17:00:00,232.97,233.185,232.78,233.12,16984899996.0
2007-09-06 17:15:00,233.13,233.56,233.02,233.43,13144399999.0
2007-09-06 17:30:00,233.43,233.86,233.43,233.73,9322300001.0
2007-09-06 17:45:00,233.73,233.81,233.365,233.41,9448999999.0
2007-09-06 18:00:00,233.43,233.53,233.365,233.53,6969999997.0
2007-09-06 18:15:00,233.525,233.78,233.44,233.49,6979399990.0
2007-09-06 18:30:00,233.49,233.505,233.21,233.21,5277099997.0
2007-09-06 18:45:00,233.2,233.35,233.15,233.335,5081499999.0
2007-09-06 19:00:00,233.33,233.51,233.08,233.16,8617299990.0
2007-09-06 19:15:00,233.14,233.21,233.02,233.14,3078700000.0
2007-09-06 19:30:00,233.14,233.16,232.98,233.135,4764600000.0
2007-09-06 19:45:00,233.135,233.29,233.135,233.29,4815899998.0
2007-09-06 20:00:00,233.29,233.39,233.1,233.33,4614500000.0
2007-09-06 20:15:00,233.33,233.49,233.22,233.32,4728699995.0
2007-09-06 20:30:00,233.32,233.33,233.16,233.19,7179699995.0
2007-09-06 20:45:00,233.19,233.26,233.03,233.21,6459099999.0
2007-09-06 21:00:00,233.21,233.42,233.21,233.375,6455499999.0
2007-09-06 21:15:00,233.375,233.385,233.24,233.32,3539300000.0
2007-09-06 21:30:00,233.34,233.42,233.32,233.39,2790899998.0
2007-09-06 21:45:00,233.39,233.48,233.35,233.47,2209700000.0
2007-09-06 22:00:00,233.47,233.49,233.38,233.435,1828300000.0
2007-09-06 22:15:00,233.435,233.49,233.42,233.455,1761500001.0
2007-09-06 22:30:00,233.45,233.48,233.37,233.38,1593800000.0
2007-09-06 22:45:00,233.38,233.52,233.36,233.46,1406900003.0
2007-09-06 23:00:00,233.47,233.51,233.419,233.435,564000000.0
2007-09-06 23:15:00,233.435,233.475,233.38,233.45,553600000.0
2007-09-06 23:30:00,233.44,233.49,233.3,233.49,706700000.0
2007-09-06 23:45:00,233.51,233.6,233.46,233.53,1693699997.0
2007-09-07 00:00:00,233.54,233.6,233.44,233.465,1450200000.0
2007-09-07 00:15:00,233.465,233.54,233.445,233.5,1066300000.0
2007-09-07 00:30:00,233.5,233.58,233.42,233.56,1553200000.0
2007-09-07 00:45:00,233.57,233.68,233.52,233.65,2398900000.0
2007-09-07 01:00:00,233.64,233.73,233.5,233.67,1993800000.0
2007-09-07 01:15:00,233.66,234.13,233.56,233.63,5827900003.0
2007-09-07 01:30:00,233.64,233.7,233.53,233.53,2793399994.0
2007-09-07 01:45:00,233.53,233.65,233.35,233.52,2882700000.0
2007-09-07 02:00:00,233.53,233.56,233.08,233.15,4401200000.0
2007-09-07 02:15:00,233.15,233.27,233.065,233.08,4816499999.0
2007-09-07 02:30:00,233.08,233.08,232.745,232.76,6397199998.0
2007-09-07 02:45:00,232.76,233.08,232.75,233.04,6948399991.0
2007-09-07 03:00:00,233.04,233.24,233.01,233.16,4439100002.0
2007-09-07 03:15:00,233.16,233.18,232.84,232.84,6742700000.0
2007-09-07 03:30:00,232.85,233.05,232.83,233.02,7230799991.0
2007-09-07 03:45:00,233.02,233.08,232.71,232.72,6101799999.0
2007-09-07 04:00:00,232.72,232.84,232.58,232.78,5746200002.0
2007-09-07 04:15:00,232.78,232.8,232.46,232.61,6496499986.0
2007-09-07 04:30:00,232.61,232.73,232.59,232.71,2264500000.0
2007-09-07 04:45:00,232.71,232.89,232.71,232.815,3704999999.0
2007-09-07 05:00:00,232.83,232.89,232.71,232.75,3358199998.0
2007-09-07 05:15:00,232.75,232.83,232.74,232.76,3375499996.0
2007-09-07 05:30:00,232.77,232.78,232.64,232.68,2585899999.0
2007-09-07 05:45:00,232.68,232.79,232.5,232.65,6325000001.0
2007-09-07 06:00:00,232.65,232.71,232.52,232.69,4506100001.0
2007-09-07 06:15:00,232.69,232.83,232.62,232.74,6215599994.0
2007-09-07 06:30:00,232.74,232.78,232.47,232.49,4797300001.0
2007-09-07 06:45:00,232.49,232.65,232.46,232.48,6927100001.0
2007-09-07 07:00:00,232.48,232.59,232.435,232.57,4324000002.0
2007-09-07 07:15:00,232.57,232.6,232.42,232.49,6410499999.0
2007-09-07 07:30:00,232.49,232.73,232.39,232.63,5335200000.0
2007-09-07 07:45:00,232.62,232.65,232.41,232.48,4573099999.0
2007-09-07 08:00:00,232.49,232.62,232.42,232.58,5757300001.0
2007-09-07 08:15:00,232.58,232.67,232.49,232.545,6116700012.0
2007-09-07 08:30:00,232.555,232.61,232.46,232.47,7791400015.0
2007-09-07 08:45:00,232.48,232.51,232.285,232.37,9447200003.0
2007-09-07 09:00:00,232.37,232.48,232.24,232.24,9055599984.0
2007-09-07 09:15:00,232.26,232.27,231.76,232.05,15387200003.0
2007-09-07 09:30:00,232.05,232.32,232.03,232.17,14931899995.0
2007-09-07 09:45:00,232.17,232.6,232.1,232.45,13644400001.0
2007-09-07 10:00:00,232.445,232.5,232.34,232.34,9927400008.0
2007-09-07 10:15:00,232.34,232.56,232.28,232.52,8723599997.0
2007-09-07 10:30:00,232.52,232.61,232.37,232.5,10471150001.0
2007-09-07 10:45:00,232.5,232.58,232.42,232.46,12882799991.0
2007-09-07 11:00:00,232.46,232.68,232.45,232.62,12416700012.0
2007-09-07 11:15:00,232.62,232.72,232.42,232.52,11355499999.0
2007-09-07 11:30:00,232.52,232.57,232.43,232.51,7257999989.0
2007-09-07 11:45:00,232.51,232.76,232.5,232.75,5538499995.0
2007-09-07 12:00:00,232.75,232.88,232.645,232.76,8414499986.0
2007-09-07 12:15:00,232.76,232.87,232.63,232.77,8466200012.0
2007-09-07 12:30:00,232.79,233.12,232.77,233.1,12722400002.0
2007-09-07 12:45:00,233.1,233.15,232.95,233.01,7400300000.0
2007-09-07 13:00:00,233.01,233.03,232.73,232.73,11365900018.0
2007-09-07 13:15:00,232.73,232.85,232.72,232.77,10300399998.0
2007-09-07 13:30:00,232.77,232.83,232.7,232.77,9453600021.0
2007-09-07 13:45:00,232.77,232.89,232.67,232.83,7543500000.0
2007-09-07 14:00:00,232.83,232.99,232.79,232.98,10299300002.0
2007-09-07 14:15:00,232.97,233.18,232.64,232.66,18279800015.0
2007-09-07 14:30:00,232.61,232.62,231.67,231.94,16757099997.0
2007-09-07 14:45:00,231.94,232.325,231.81,232.02,20349300026.0
2007-09-07 15:00:00,232.01,232.05,231.05,231.26,18224000021.0
2007-09-07 15:15:00,231.26,231.545,231.15,231.48,22491500033.0
2007-09-07 15:30:00,231.48,231.54,230.86,231.16,22406699993.0
2007-09-07 15:45:00,231.16,231.4,231.08,231.39,23703599999.0
2007-09-07 16:00:00,231.375,231.375,230.83,231.08,23364500017.0
2007-09-07 16:15:00,231.07,231.18,230.84,230.87,21185800037.0
2007-09-07 16:30:00,230.88,230.9,230.2,230.35,22199400032.0
2007-09-07 16:45:00,230.35,230.35,229.7,229.725,16047310007.0
2007-09-07 17:00:00,229.72,229.85,229.44,229.61,14774400000.0
2007-09-07 17:15:00,229.61,229.64,229.18,229.23,14258249999.0
2007-09-07 17:30:00,229.23,230.0,229.13,229.87,18416449981.0
2007-09-07 17:45:00,229.86,230.46,229.75,230.34,15511700004.0
2007-09-07 18:00:00,230.34,230.34,229.875,230.09,16227749987.0
2007-09-07 18:15:00,230.09,230.4,229.85,230.37,12357599982.0
2007-09-07 18:30:00,230.38,230.5,230.0,230.0,8656799998.0
2007-09-07 18:45:00,230.0,230.1,229.91,230.03,6687799993.0
2007-09-07 19:00:00,230.035,230.33,229.96,230.3,8205000013.0
2007-09-07 19:15:00,230.3,230.3,229.98,229.99,7833199989.0
2007-09-07 19:30:00,230.01,230.17,229.87,229.92,8403199998.0
2007-09-07 19:45:00,229.92,230.03,229.85,229.95,5792799999.0
2007-09-07 20:00:00,229.95,230.01,229.755,229.97,9895400001.0
2007-09-07 20:15:00,229.97,230.03,229.88,229.92,7489499988.0
2007-09-07 20:30:00,229.92,230.12,229.86,229.98,5952099987.0
2007-09-07 20:45:00,229.98,229.985,229.71,229.79,10754600002.0
2007-09-07 21:00:00,229.79,230.01,229.78,229.96,6332100001.0
2007-09-07 21:15:00,229.97,230.06,229.73,229.84,7186300009.0
2007-09-07 21:30:00,229.83,229.965,229.79,229.87,5928700003.0
2007-09-07 21:45:00,229.86,230.22,229.835,230.02,7162900003.0
2007-09-07 22:00:00,230.02,230.18,229.99,230.12,4853800012.0
2007-09-07 22:15:00,230.13,230.28,230.12,230.21,3456500000.0
2007-09-07 22:30:00,230.21,230.38,230.15,230.28,3250900000.0
2007-09-07 22:45:00,230.285,230.33,229.95,229.97,3066200001.0
2007-09-09 23:00:00,229.618,229.618,228.78,228.78,974699998.0
2007-09-09 23:15:00,228.79,228.93,228.725,228.79,702300000.0
2007-09-09 23:30:00,228.75,228.81,228.6,228.79,605400000.0
2007-09-09 23:45:00,228.79,228.98,228.79,228.87,507800000.0
2007-09-10 00:00:00,228.85,228.91,228.3,228.62,2978837500.0
2007-09-10 00:15:00,228.57,228.69,228.36,228.65,803950000.0
2007-09-10 00:30:00,228.58,228.615,228.305,228.38,1909700000.0
2007-09-10 00:45:00,228.38,228.53,228.22,228.48,2680899999.0
2007-09-10 01:00:00,228.48,228.93,228.48,228.89,3959200001.0
2007-09-10 01:15:00,228.86,228.91,228.6,228.77,1699862500.0
2007-09-10 01:30:00,228.77,229.22,228.75,229.165,3110799999.0
2007-09-10 01:45:00,229.16,229.36,228.85,228.96,6844499996.0
2007-09-10 02:00:00,228.97,229.25,228.88,229.0,5093700002.0
2007-09-10 02:15:00,229.02,229.265,229.0,229.16,4523700000.0
2007-09-10 02:30:00,229.16,229.21,228.76,228.79,3885700001.0
2007-09-10 02:45:00,228.795,228.8,228.625,228.64,5178300000.0
2007-09-10 03:00:00,228.64,228.85,228.63,228.83,5106600003.0
2007-09-10 03:15:00,228.82,228.95,228.71,228.81,6646200005.0
2007-09-10 03:30:00,228.81,229.05,228.76,228.97,4230799999.0
2007-09-10 03:45:00,228.975,229.62,228.97,229.36,5332524997.0
2007-09-10 04:00:00,229.36,229.46,229.22,229.24,4279000000.0
2007-09-10 04:15:00,229.24,229.43,229.14,229.325,5111099996.0
2007-09-10 04:30:00,229.325,229.37,229.235,229.25,3601800002.0
2007-09-10 04:45:00,229.25,229.36,229.25,229.33,1968900000.0
2007-09-10 05:00:00,229.34,229.37,229.27,229.29,986700001.0
2007-09-10 05:15:00,229.29,229.29,229.2,229.28,1041900002.0
2007-09-10 05:30:00,229.27,229.34,229.21,229.34,855700000.0
2007-09-10 05:45:00,229.34,229.95,229.315,229.81,4155800000.0
2007-09-10 06:00:00,229.81,229.81,229.66,229.68,4985999995.0
2007-09-10 06:15:00,229.68,229.79,229.66,229.79,4049200002.0
2007-09-10 06:30:00,229.8,229.98,229.65,229.76,4723599996.0
2007-09-10 06:45:00,229.76,229.97,229.71,229.91,3241100005.0
2007-09-10 07:00:00,229.91,229.96,229.61,229.68,2981999999.0
2007-09-10 07:15:00,229.68,229.77,229.64,229.73,1925299999.0
2007-09-10 07:30:00,229.74,229.77,229.65,229.7,2066799993.0
2007-09-10 07:45:00,229.7,229.87,229.67,229.735,2267299998.0
2007-09-10 08:00:00,229.73,229.85,229.705,229.8,784800001.0
2007-09-10 08:15:00,229.82,229.88,229.64,229.64,1091300000.0
2007-09-10 08:30:00,229.65,229.67,229.38,229.5,3438362499.0
2007-09-10 08:45:00,229.5,229.53,229.19,229.37,5476900007.0
2007-09-10 09:00:00,229.37,229.86,229.215,229.65,6219387488.0
2007-09-10 09:15:00,229.645,229.95,229.645,229.87,7364300004.0
2007-09-10 09:30:00,229.88,230.085,229.74,229.99,5831399995.0
2007-09-10 09:45:00,229.98,230.07,229.905,230.0,4931199995.0
2007-09-10 10:00:00,230.0,230.31,229.98,230.19,6772399985.0
2007-09-10 10:15:00,230.19,230.27,230.0,230.02,5420600005.0
2007-09-10 10:30:00,230.02,230.16,229.87,230.13,4189588186.0
2007-09-10 10:45:00,230.13,230.48,230.05,230.35,6782299993.0
2007-09-10 11:00:00,230.34,231.12,230.27,230.99,6824900004.0
2007-09-10 11:15:00,231.0,231.0,230.73,230.95,6210600002.0
2007-09-10 11:30:00,230.95,231.1,230.855,230.94,6115399997.0
2007-09-10 11:45:00,230.915,231.19,230.76,230.95,7262299989.0
2007-09-10 12:00:00,230.965,231.075,230.83,230.84,5527699996.0
2007-09-10 12:15:00,230.86,230.86,230.64,230.64,4535200001.0
2007-09-10 12:30:00,230.655,230.94,230.615,230.795,4653299996.0
2007-09-10 12:45:00,230.835,230.84,230.64,230.835,5189899999.0
2007-09-10 13:00:00,230.84,230.89,230.595,230.6,7337499995.0
2007-09-10 13:15:00,230.6,230.67,230.37,230.5,6014399998.0
2007-09-10 13:30:00,230.5,230.64,230.44,230.51,8719400005.0
2007-09-10 13:45:00,230.51,230.555,230.405,230.52,6862300000.0
2007-09-10 14:00:00,230.53,230.67,230.38,230.5,7068700003.0
2007-09-10 14:15:00,230.5,230.61,230.425,230.56,8520800011.0
2007-09-10 14:30:00,230.56,230.91,230.52,230.88,6017400004.0
2007-09-10 14:45:00,230.88,231.15,230.77,231.1,7928999987.0
2007-09-10 15:00:00,231.1,231.5,231.08,231.16,10399999990.0
2007-09-10 15:15:00,231.16,231.29,231.08,231.115,7287500004.0
2007-09-10 15:30:00,231.12,231.33,231.01,231.03,11182900006.0
2007-09-10 15:45:00,231.0,231.17,230.75,230.75,10454599994.0
2007-09-10 16:00:00,230.74,230.885,230.53,230.54,8624699998.0
2007-09-10 16:15:00,230.54,230.66,230.34,230.38,8581399991.0
2007-09-10 16:30:00,230.38,230.38,229.78,229.83,7852699995.0
2007-09-10 16:45:00,229.85,230.01,229.69,229.79,9771550003.0
2007-09-10 17:00:00,229.78,230.03,229.55,229.59,8839700011.0
2007-09-10 17:15:00,229.59,230.03,229.59,229.97,9849899994.0
2007-09-10 17:30:00,229.96,230.19,229.74,230.14,10336600001.0
2007-09-10 17:45:00,230.14,230.185,229.9,230.095,8528800000.0
2007-09-10 18:00:00,230.1,230.16,229.96,229.965,8083000012.0
2007-09-10 18:15:00,229.96,230.2,229.78,230.05,7824299999.0
2007-09-10 18:30:00,230.05,230.07,229.895,230.04,5723400005.0
2007-09-10 18:45:00,230.05,230.07,229.86,229.95,5891200002.0
2007-09-10 19:00:00,229.96,230.02,229.83,229.98,5441999998.0
2007-09-10 19:15:00,229.99,230.3,229.98,230.17,5655100000.0
2007-09-10 19:30:00,230.17,230.35,230.115,230.24,5771399990.0
2007-09-10 19:45:00,230.24,230.25,229.795,229.87,4633000000.0
2007-09-10 20:00:00,229.87,230.02,229.78,229.98,3503600005.0
2007-09-10 20:15:00,229.98,230.29,229.96,230.26,7182100002.0
2007-09-10 20:30:00,230.26,230.31,230.16,230.19,4858500001.0
2007-09-10 20:45:00,230.19,230.3,230.13,230.24,5488700003.0
2007-09-10 21:00:00,230.24,230.64,230.09,230.54,8855399995.0
2007-09-10 21:15:00,230.54,230.85,230.53,230.65,11569800013.0
2007-09-10 21:30:00,230.64,230.76,230.465,230.54,6467499999.0
2007-09-10 21:45:00,230.53,230.64,230.355,230.41,4110799995.0
2007-09-10 22:00:00,230.41,230.51,230.36,230.49,3303500002.0
2007-09-10 22:15:00,230.49,230.54,230.436,230.54,2040600002.0
2007-09-10 22:30:00,230.54,230.545,230.46,230.49,2958300003.0
2007-09-10 22:45:00,230.5,230.6,230.48,230.53,2839300000.0
2007-09-10 23:00:00,230.53,230.55,230.427,230.46,801400001.0
2007-09-10 23:15:00,230.427,230.51,230.37,230.39,1372800000.0
2007-09-10 23:30:00,230.39,230.42,230.275,230.33,1089100000.0
2007-09-10 23:45:00,230.33,230.44,230.28,230.41,1418700007.0
2007-09-11 00:00:00,230.41,230.43,230.29,230.36,2528900002.0
2007-09-11 00:15:00,230.36,230.44,230.13,230.19,3666300000.0
2007-09-11 00:30:00,230.19,230.34,230.17,230.3,2151600009.0
2007-09-11 00:45:00,230.3,230.33,230.21,230.23,2233100001.0
2007-09-11 01:00:00,230.24,230.24,230.125,230.17,1795900001.0
2007-09-11 01:15:00,230.17,230.22,230.0,230.01,2466200001.0
2007-09-11 01:30:00,230.015,230.015,229.87,229.95,2334199999.0
2007-09-11 01:45:00,229.95,230.18,229.91,230.16,5786500000.0
2007-09-11 02:00:00,230.16,230.47,230.13,230.35,7931499999.0
2007-09-11 02:15:00,230.35,230.43,230.105,230.12,4750299996.0
2007-09-11 02:30:00,230.12,230.12,229.98,230.03,3542999989.0
2007-09-11 02:45:00,230.04,230.08,229.86,229.88,5669300001.0
2007-09-11 03:00:00,229.88,230.04,229.88,229.97,5802300003.0
2007-09-11 03:15:00,229.98,230.03,229.925,229.99,2157800000.0
2007-09-11 03:30:00,229.99,230.16,229.96,230.14,3907099996.0
2007-09-11 03:45:00,230.13,230.31,230.11,230.23,3487200000.0
2007-09-11 04:00:00,230.22,230.25,230.1,230.14,3277599998.0
2007-09-11 04:15:00,230.13,230.15,230.005,230.06,3082600002.0
2007-09-11 04:30:00,230.07,230.26,230.07,230.23,2268200000.0
2007-09-11 04:45:00,230.24,230.33,230.17,230.25,3935600002.0
2007-09-11 05:00:00,230.27,230.35,230.2,230.32,2745699999.0
2007-09-11 05:15:00,230.3,230.37,230.3,230.34,2822599995.0
2007-09-11 05:30:00,230.34,230.45,230.28,230.44,3180299997.0
2007-09-11 05:45:00,230.44,230.46,230.325,230.37,3226399996.0
2007-09-11 06:00:00,230.37,230.45,230.302,230.43,3055800007.0
2007-09-11 06:15:00,230.43,230.68,230.43,230.46,10261299988.0
2007-09-11 06:30:00,230.47,230.64,230.435,230.64,8548500004.0
2007-09-11 06:45:00,230.64,230.73,230.58,230.63,5943999991.0
2007-09-11 07:00:00,230.62,230.86,230.595,230.76,6897599995.0
2007-09-11 07:15:00,230.76,230.82,230.62,230.65,6548900005.0
2007-09-11 07:30:00,230.65,230.67,230.48,230.53,5205100008.0
2007-09-11 07:45:00,230.53,230.76,230.5,230.63,5408199999.0
2007-09-11 08:00:00,230.63,230.71,230.32,230.44,7427300002.0
2007-09-11 08:15:00,230.44,230.45,230.11,230.25,8223300004.0
2007-09-11 08:30:00,230.27,230.52,230.19,230.3,14760600006.0
2007-09-11 08:45:00,230.3,230.32,229.58,229.74,15022799976.0
2007-09-11 09:00:00,229.74,230.06,229.65,229.95,19009750028.0
2007-09-11 09:15:00,229.96,230.05,229.74,229.82,14109300019.0
2007-09-11 09:30:00,229.82,230.01,229.67,229.92,15535300021.0
2007-09-11 09:45:00,229.91,230.08,229.89,230.05,12695800003.0
2007-09-11 10:00:00,230.03,230.17,229.93,230.06,11626849987.0
2007-09-11 10:15:00,230.06,230.38,230.02,230.23,11793999995.0
2007-09-11 10:30:00,230.22,230.62,230.05,230.58,13354299990.0
2007-09-11 10:45:00,230.58,230.72,230.43,230.6,12997099992.0
2007-09-11 11:00:00,230.6,230.87,230.57,230.7,10234699995.0
2007-09-11 11:15:00,230.7,230.92,230.6,230.81,11459200014.0
2007-09-11 11:30:00,230.81,230.83,230.55,230.57,11277000002.0
2007-09-11 11:45:00,230.57,230.7,230.51,230.57,9009499998.0
2007-09-11 12:00:00,230.59,230.61,230.26,230.49,11791699990.0
2007-09-11 12:15:00,230.49,230.69,230.305,230.4,15863000000.0
2007-09-11 12:30:00,230.4,230.62,230.38,230.49,15667699990.0
2007-09-11 12:45:00,230.49,230.78,230.36,230.53,16973599983.0
2007-09-11 13:00:00,230.53,230.71,230.455,230.58,11392799985.0
2007-09-11 13:15:00,230.58,230.79,230.55,230.71,12684300025.0
2007-09-11 13:30:00,230.71,230.95,230.605,230.88,13724900001.0
2007-09-11 13:45:00,230.87,231.33,230.87,231.32,14261999999.0
2007-09-11 14:00:00,231.32,231.66,231.27,231.28,16900199997.0
2007-09-11 14:15:00,231.27,231.46,231.24,231.34,15329249974.0
2007-09-11 14:30:00,231.34,231.42,231.15,231.22,14296099979.0
2007-09-11 14:45:00,231.22,231.28,231.0,231.07,11940037487.0
2007-09-11 15:00:00,231.07,231.17,230.97,231.1,14607200008.0
2007-09-11 15:15:00,231.11,231.31,231.03,231.2,16369900030.0
2007-09-11 15:30:00,231.2,231.31,231.04,231.23,14914500006.0
2007-09-11 15:45:00,231.225,231.33,231.11,231.25,13531199988.0
2007-09-11 16:00:00,231.25,231.43,231.09,231.17,12298399992.0
2007-09-11 16:15:00,231.17,231.64,231.14,231.5,12612699981.0
2007-09-11 16:30:00,231.51,231.8,231.37,231.77,11386699986.0
2007-09-11 16:45:00,231.77,231.77,231.49,231.62,11344599996.0
2007-09-11 17:00:00,231.62,231.63,231.18,231.33,13911400001.0
2007-09-11 17:15:00,231.33,231.71,231.14,231.635,13974999998.0
2007-09-11 17:30:00,231.63,231.74,231.445,231.48,11084900002.0
2007-09-11 17:45:00,231.48,231.625,231.43,231.545,13182200010.0
2007-09-11 18:00:00,231.55,231.78,231.45,231.6,12467799988.0
2007-09-11 18:15:00,231.6,231.84,231.505,231.77,11826299993.0
2007-09-11 18:30:00,231.77,231.84,231.56,231.78,9884500009.0
2007-09-11 18:45:00,231.78,231.82,231.66,231.755,7419400004.0
2007-09-11 19:00:00,231.755,231.89,231.73,231.74,8713100010.0
2007-09-11 19:15:00,231.75,231.815,231.555,231.78,8555999993.0
2007-09-11 19:30:00,231.78,231.95,231.68,231.71,8807700001.0
2007-09-11 19:45:00,231.71,231.905,231.69,231.81,5802199990.0
2007-09-11 20:00:00,231.8,232.24,231.79,232.225,11921100008.0
2007-09-11 20:15:00,232.22,232.35,232.1,232.205,9191000012.0
2007-09-11 20:30:00,232.205,232.23,232.075,232.18,5280599999.0
2007-09-11 20:45:00,232.19,232.25,232.08,232.195,6286000006.0
2007-09-11 21:00:00,232.195,232.345,232.18,232.29,6916100006.0
2007-09-11 21:15:00,232.29,232.335,232.19,232.24,6286399993.0
2007-09-11 21:30:00,232.24,232.33,232.01,232.01,8463000006.0
2007-09-11 21:45:00,232.02,232.31,231.95,232.23,8690999993.0
2007-09-11 22:00:00,232.23,232.32,232.21,232.29,6722750007.0
2007-09-11 22:15:00,232.29,232.31,232.2,232.28,4596900001.0
2007-09-11 22:30:00,232.28,232.34,232.2,232.3,6301900006.0
2007-09-11 22:45:00,232.3,232.39,232.23,232.32,4530600008.0
2007-09-11 23:00:00,232.28,232.41,232.25,232.4,1728500000.0
2007-09-11 23:15:00,232.4,232.51,232.32,232.45,1973799999.0
2007-09-11 23:30:00,232.45,232.46,232.13,232.21,1833600002.0
2007-09-11 23:45:00,232.23,232.42,232.23,232.385,1420600001.0
2007-09-12 00:00:00,232.38,232.525,232.24,232.32,2089800001.0
2007-09-12 00:15:00,232.35,232.35,232.21,232.25,1589000000.0
2007-09-12 00:30:00,232.25,232.315,232.22,232.235,2044000001.0
2007-09-12 00:45:00,232.25,232.355,232.23,232.275,927400000.0
2007-09-12 01:00:00,232.27,232.275,232.055,232.08,2158000000.0
2007-09-12 01:15:00,232.08,232.175,232.045,232.085,3302699998.0
2007-09-12 01:30:00,232.085,232.31,232.085,232.13,4576299999.0
2007-09-12 01:45:00,232.13,232.28,231.97,232.02,4965400012.0
2007-09-12 02:00:00,232.02,232.1,231.8,231.97,10092800009.0
2007-09-12 02:15:00,231.97,231.97,231.79,231.875,6641700001.0
2007-09-12 02:30:00,231.88,231.92,231.72,231.86,10213900010.0
2007-09-12 02:45:00,231.85,231.92,231.68,231.82,13030200009.0
2007-09-12 03:00:00,231.82,231.85,231.44,231.59,11705600005.0
2007-09-12 03:15:00,231.59,231.68,231.505,231.61,7948100003.0
2007-09-12 03:30:00,231.605,231.77,231.56,231.72,4739399999.0
2007-09-12 03:45:00,231.72,231.72,231.46,231.53,8918699981.0
2007-09-12 04:00:00,231.525,231.6,231.49,231.57,5287700007.0
2007-09-12 04:15:00,231.57,231.59,231.49,231.56,3942900000.0
2007-09-12 04:30:00,231.57,231.69,231.56,231.65,4891599999.0
2007-09-12 04:45:00,231.65,231.75,231.58,231.71,5314700004.0
2007-09-12 05:00:00,231.71,231.8,231.63,231.79,4563900011.0
2007-09-12 05:15:00,231.79,231.91,231.77,231.77,3661800000.0
2007-09-12 05:30:00,231.76,231.79,231.63,231.65,3595100000.0
2007-09-12 05:45:00,231.65,232.23,231.63,232.14,12688899994.0
2007-09-12 06:00:00,232.15,232.17,231.84,231.94,9187799996.0
2007-09-12 06:15:00,231.95,232.14,231.8,232.115,6723100010.0
2007-09-12 06:30:00,232.12,232.26,232.06,232.23,9324200012.0
2007-09-12 06:45:00,232.22,232.25,232.15,232.175,6113799997.0
2007-09-12 07:00:00,232.17,232.19,231.97,232.12,5934999997.0
2007-09-12 07:15:00,232.1,232.12,231.86,232.08,8826299997.0
2007-09-12 07:30:00,232.08,232.13,231.57,231.72,8960000001.0
2007-09-12 07:45:00,231.71,231.86,231.68,231.78,7185599996.0
2007-09-12 08:00:00,231.79,231.87,231.68,231.77,7064600009.0
2007-09-12 08:15:00,231.77,231.81,231.665,231.77,6941400002.0
2007-09-12 08:30:00,231.77,231.94,231.75,231.84,9446299998.0
2007-09-12 08:45:00,231.84,231.87,231.68,231.68,13199900001.0
2007-09-12 09:00:00,231.69,231.8,231.52,231.77,16743699991.0
2007-09-12 09:15:00,231.765,231.8,231.61,231.74,14521999976.0
2007-09-12 09:30:00,231.74,231.88,231.69,231.79,16122499986.0
2007-09-12 09:45:00,231.79,231.89,231.71,231.71,15952900018.0
2007-09-12 10:00:00,231.7,232.14,231.66,232.02,15429500006.0
2007-09-12 10:15:00,232.01,232.05,231.77,231.79,15520799997.0
2007-09-12 10:30:00,231.79,231.995,231.71,231.9,14031699998.0
2007-09-12 10:45:00,231.895,232.09,231.89,232.03,19199800009.0
2007-09-12 11:00:00,232.03,232.08,231.84,231.93,13013600001.0
2007-09-12 11:15:00,231.93,232.0,231.835,231.91,8696500001.0
2007-09-12 11:30:00,231.91,231.93,231.76,231.795,11921499994.0
2007-09-12 11:45:00,231.8,231.9,231.65,231.7,7446999995.0
2007-09-12 12:00:00,231.69,231.84,231.68,231.78,6621900005.0
2007-09-12 12:15:00,231.77,231.8,231.63,231.7,6219000005.0
2007-09-12 12:30:00,231.7,232.0,231.66,231.91,13948900006.0
2007-09-12 12:45:00,231.89,231.91,231.71,231.8,10255600004.0
2007-09-12 13:00:00,231.8,231.87,231.72,231.73,12752599988.0
2007-09-12 13:15:00,231.73,231.77,231.53,231.59,17155100028.0
2007-09-12 13:30:00,231.59,231.75,231.57,231.61,11811700017.0
2007-09-12 13:45:00,231.61,231.66,231.13,231.31,17909549994.0
2007-09-12 14:00:00,231.31,231.34,231.04,231.28,16890100001.0
2007-09-12 14:15:00,231.28,231.35,231.16,231.29,12767100005.0
2007-09-12 14:30:00,231.29,231.68,231.26,231.55,13616400008.0
2007-09-12 14:45:00,231.55,231.93,231.51,231.82,15257899981.0
2007-09-12 15:00:00,231.82,231.9,231.66,231.72,16258199966.0
2007-09-12 15:15:00,231.73,232.01,231.71,231.97,15808199992.0
2007-09-12 15:30:00,231.96,232.01,231.67,231.77,14254599988.0
2007-09-12 15:45:00,231.77,231.99,231.76,231.87,15772599973.0
2007-09-12 16:00:00,231.87,231.93,231.66,231.78,15650399972.0
2007-09-12 16:15:00,231.78,232.03,231.64,231.99,14536099999.0
2007-09-12 16:30:00,231.99,232.31,231.95,232.08,11866237502.0
2007-09-12 16:45:00,232.1,232.12,231.78,231.85,15132400019.0
2007-09-12 17:00:00,231.87,232.05,231.8,232.01,14281000002.0
2007-09-12 17:15:00,232.02,232.25,232.01,232.11,13582800010.0
2007-09-12 17:30:00,232.12,232.16,231.945,231.98,13485900011.0
2007-09-12 17:45:00,231.98,232.11,231.9,232.05,12636600016.0
2007-09-12 18:00:00,232.04,232.12,231.97,232.08,10309000015.0
2007-09-12 18:15:00,232.08,232.09,231.67,231.74,8019700017.0
2007-09-12 18:30:00,231.74,231.93,231.72,231.84,7337600000.0
2007-09-12 18:45:00,231.84,232.01,231.81,231.87,8239000024.0
2007-09-12 19:00:00,231.87,231.87,231.55,231.76,8200799987.0
2007-09-12 19:15:00,231.76,231.83,231.68,231.76,7065499982.0
2007-09-12 19:30:00,231.76,231.83,231.68,231.8,4825699998.0
2007-09-12 19:45:00,231.81,231.86,231.685,231.71,6719399996.0
2007-09-12 20:00:00,231.71,232.02,231.71,231.98,5398300004.0
2007-09-12 20:15:00,231.985,232.02,231.78,231.81,6791700006.0
2007-09-12 20:30:00,231.81,231.885,231.74,231.82,5583100001.0
2007-09-12 20:45:00,231.82,231.98,231.8,231.96,6071500019.0
2007-09-12 21:00:00,231.96,231.99,231.72,231.75,6615199997.0
2007-09-12 21:15:00,231.75,231.85,231.67,231.76,4607799991.0
2007-09-12 21:30:00,231.76,231.825,231.7,231.8,3347199998.0
2007-09-12 21:45:00,231.8,231.92,231.76,231.83,4349100003.0
2007-09-12 22:00:00,231.83,231.92,231.815,231.895,3593200008.0
2007-09-12 22:15:00,231.91,231.97,231.895,231.91,2998500003.0
2007-09-12 22:30:00,231.91,231.93,231.804,231.87,2076299999.0
2007-09-12 22:45:00,231.87,231.97,231.78,231.81,2363600003.0
2007-09-12 23:00:00,231.76,231.76,231.61,231.64,1973100000.0
2007-09-12 23:15:00,231.64,231.695,231.55,231.62,1234900000.0
2007-09-12 23:30:00,231.62,231.775,231.56,231.75,1664600001.0
2007-09-12 23:45:00,231.75,231.76,231.65,231.71,1341099998.0
2007-09-13 00:00:00,231.71,231.74,231.64,231.72,1381000000.0
2007-09-13 00:15:00,231.73,231.78,231.666,231.705,2039699999.0
2007-09-13 00:30:00,231.74,231.74,231.51,231.53,2332699999.0
2007-09-13 00:45:00,231.56,231.67,231.49,231.6,1321000001.0
2007-09-13 01:00:00,231.6,231.63,231.525,231.54,2414899999.0
2007-09-13 01:15:00,231.535,231.59,231.43,231.51,4702600003.0
2007-09-13 01:30:00,231.51,231.65,231.485,231.59,2979599994.0
2007-09-13 01:45:00,231.59,231.6,231.45,231.54,4625299993.0
2007-09-13 02:00:00,231.54,231.7,231.52,231.64,6432187505.0
2007-09-13 02:15:00,231.64,231.66,231.54,231.625,5169499998.0
2007-09-13 02:30:00,231.63,232.06,231.62,231.97,9703699980.0
2007-09-13 02:45:00,231.96,231.97,231.78,231.87,7624900002.0
2007-09-13 03:00:00,231.87,231.87,231.65,231.73,6802699993.0
2007-09-13 03:15:00,231.73,231.85,231.705,231.71,6537099995.0
2007-09-13 03:30:00,231.71,231.79,231.71,231.79,4224700000.0
2007-09-13 03:45:00,231.79,231.99,231.77,231.86,4394099998.0
2007-09-13 04:00:00,231.86,231.92,231.82,231.91,4494899998.0
2007-09-13 04:15:00,231.9,231.9,231.825,231.825,2813699995.0
2007-09-13 04:30:00,231.83,231.85,231.72,231.78,3206200002.0
2007-09-13 04:45:00,231.79,231.79,231.67,231.67,3103700003.0
2007-09-13 05:00:00,231.67,231.75,231.65,231.72,878200000.0
2007-09-13 05:15:00,231.7,231.74,231.56,231.57,3270000004.0
2007-09-13 05:30:00,231.55,231.63,231.405,231.54,7317399992.0
2007-09-13 05:45:00,231.54,231.68,231.51,231.63,3429599996.0
2007-09-13 06:00:00,231.63,231.73,231.6,231.73,4322000000.0
2007-09-13 06:15:00,231.73,231.8,231.68,231.74,3383899991.0
2007-09-13 06:30:00,231.74,231.75,231.607,231.61,2200500005.0
2007-09-13 06:45:00,231.61,231.73,231.61,231.68,3105200004.0
2007-09-13 07:00:00,231.68,231.71,231.49,231.56,6512000001.0
2007-09-13 07:15:00,231.57,231.58,231.444,231.495,3553400004.0
2007-09-13 07:30:00,231.52,231.69,231.5,231.69,3510200010.0
2007-09-13 07:45:00,231.67,231.68,231.54,231.58,3280000000.0
2007-09-13 08:00:00,231.58,231.69,231.46,231.64,8193199989.0
2007-09-13 08:15:00,231.64,231.81,231.59,231.71,11183800002.0
2007-09-13 08:30:00,231.71,231.79,231.56,231.67,12457699986.0
2007-09-13 08:45:00,231.67,231.71,231.52,231.58,9843899985.0
2007-09-13 09:00:00,231.59,231.76,231.59,231.68,10430099993.0
2007-09-13 09:15:00,231.68,232.065,231.59,231.93,12763299987.0
2007-09-13 09:30:00,231.93,232.11,231.81,231.89,17057700003.0
2007-09-13 09:45:00,231.9,232.06,231.78,232.0,13243199994.0
2007-09-13 10:00:00,232.0,232.375,231.96,232.27,14802899986.0
2007-09-13 10:15:00,232.27,232.34,232.08,232.16,10372599993.0
2007-09-13 10:30:00,232.16,232.18,231.98,232.0,10980200015.0
2007-09-13 10:45:00,232.0,232.1,231.895,232.01,16628899990.0
2007-09-13 11:00:00,232.01,232.15,231.79,231.83,14352600016.0
2007-09-13 11:15:00,231.83,232.3,231.82,232.1,17711062501.0
2007-09-13 11:30:00,232.1,232.28,232.09,232.17,11997200002.0
2007-09-13 11:45:00,232.17,232.34,232.14,232.22,14789800004.0
2007-09-13 12:00:00,232.23,232.49,232.21,232.46,14444000011.0
2007-09-13 12:15:00,232.49,232.7,232.39,232.65,14523062501.0
2007-09-13 12:30:00,232.66,232.83,232.57,232.71,13685099983.0
2007-09-13 12:45:00,232.71,232.72,232.52,232.675,11241199995.0
2007-09-13 13:00:00,232.68,232.75,232.39,232.55,12352299989.0
2007-09-13 13:15:00,232.54,232.63,232.33,232.41,8910000015.0
2007-09-13 13:30:00,232.41,232.57,232.35,232.57,7586699996.0
2007-09-13 13:45:00,232.57,232.91,232.5,232.81,9548999996.0
2007-09-13 14:00:00,232.81,232.9,232.62,232.76,8301374998.0
2007-09-13 14:15:00,232.75,232.795,232.57,232.58,9356899991.0
2007-09-13 14:30:00,232.58,232.91,232.56,232.885,9710599995.0
2007-09-13 14:45:00,232.885,233.06,232.81,232.94,7957100003.0
2007-09-13 15:00:00,232.94,233.35,232.93,233.28,12830849992.0
2007-09-13 15:15:00,233.28,233.38,233.19,233.27,11844999995.0
2007-09-13 15:30:00,233.27,233.29,233.13,233.23,11442000007.0
2007-09-13 15:45:00,233.23,233.47,233.085,233.34,8231843608.0
2007-09-13 16:00:00,233.34,233.68,233.31,233.56,12405762494.0
2007-09-13 16:15:00,233.56,234.06,233.53,233.83,10973374996.0
2007-09-13 16:30:00,233.82,233.995,233.66,233.92,11395899998.0
2007-09-13 16:45:00,233.92,234.06,233.86,233.99,13539400007.0
2007-09-13 17:00:00,233.975,234.03,233.79,233.9,10828300009.0
2007-09-13 17:15:00,233.9,234.09,233.86,233.98,10637699986.0
2007-09-13 17:30:00,233.975,234.08,233.83,233.9,11888700005.0
2007-09-13 17:45:00,233.9,233.98,233.8,233.91,6206699995.0
2007-09-13 18:00:00,233.92,233.94,233.68,233.695,6860599989.0
2007-09-13 18:15:00,233.69,234.07,233.69,233.94,6690599992.0
2007-09-13 18:30:00,233.94,234.01,233.9,233.98,5901099990.0
2007-09-13 18:45:00,233.98,234.2,233.83,234.13,10751899987.0
2007-09-13 19:00:00,234.13,234.7,234.1,234.53,10368400003.0
2007-09-13 19:15:00,234.53,234.69,234.46,234.65,9129799988.0
2007-09-13 19:30:00,234.65,234.76,234.57,234.705,7237800001.0
2007-09-13 19:45:00,234.71,234.775,234.44,234.47,7571599997.0
2007-09-13 20:00:00,234.46,234.52,234.39,234.395,4345600010.0
2007-09-13 20:15:00,234.39,234.52,234.15,234.225,9574999993.0
2007-09-13 20:30:00,234.225,234.27,234.05,234.22,8021199997.0
2007-09-13 20:45:00,234.21,234.28,234.105,234.185,5113900003.0
2007-09-13 21:00:00,234.19,234.4,234.19,234.3,6392200001.0
2007-09-13 21:15:00,234.3,234.3,234.115,234.12,4473300001.0
2007-09-13 21:30:00,234.12,234.16,234.05,234.07,3048500005.0
2007-09-13 21:45:00,234.075,234.15,233.925,233.95,6670199999.0
2007-09-13 22:00:00,233.95,233.965,233.8,233.84,4047400000.0
2007-09-13 22:15:00,233.84,233.85,233.26,233.3,8219599996.0
2007-09-13 22:30:00,233.3,233.41,233.195,233.28,6222100003.0
2007-09-13 22:45:00,233.28,233.34,232.955,233.03,5661100001.0
2007-09-13 23:00:00,233.03,233.05,232.0,232.19,7301799999.0
2007-09-13 23:15:00,232.19,232.64,232.19,232.475,4342800005.0
2007-09-13 23:30:00,232.475,232.495,231.83,232.0,4309600006.0
2007-09-13 23:45:00,232.0,232.1,231.63,231.65,3793699996.0
2007-09-14 00:00:00,231.65,232.035,231.605,231.91,1552600000.0
2007-09-14 00:15:00,231.925,232.21,231.89,232.1,1349400000.0
2007-09-14 00:30:00,232.07,232.26,231.54,231.65,2517500000.0
2007-09-14 00:45:00,231.64,231.75,230.97,231.13,3527700000.0
2007-09-14 01:00:00,231.14,231.475,231.12,231.455,3066800000.0
2007-09-14 01:15:00,231.4,231.89,231.38,231.73,2108200000.0
2007-09-14 01:30:00,231.73,231.84,231.58,231.59,2071800000.0
2007-09-14 01:45:00,231.6,231.89,231.56,231.87,1169200000.0
2007-09-14 02:00:00,231.885,232.215,231.87,232.14,2714200000.0
2007-09-14 02:15:00,232.14,232.29,232.02,232.05,2004800000.0
2007-09-14 02:30:00,232.05,232.065,231.83,231.97,1844300000.0
2007-09-14 02:45:00,231.97,232.17,231.93,232.16,2068800000.0
2007-09-14 03:00:00,232.2,232.46,232.09,232.375,2864100000.0
2007-09-14 03:15:00,232.39,232.72,232.32,232.34,3263900000.0
2007-09-14 03:30:00,232.35,232.515,232.21,232.21,1471400000.0
2007-09-14 03:45:00,232.22,232.38,232.1,232.24,2456900000.0
2007-09-14 04:00:00,232.23,232.355,231.95,232.03,1316000000.0
2007-09-14 04:15:00,232.03,232.165,231.96,231.97,1227100000.0
2007-09-14 04:30:00,231.98,232.13,231.97,232.11,1729200000.0
2007-09-14 04:45:00,232.11,232.15,232.04,232.11,712100000.0
2007-09-14 05:00:00,232.1,232.12,231.87,231.88,1044800000.0
2007-09-14 05:15:00,231.9,231.9,231.53,231.53,2283300000.0
2007-09-14 05:30:00,231.53,231.99,231.505,231.91,3014500000.0
2007-09-14 05:45:00,231.92,232.185,231.92,232.18,2043100000.0
2007-09-14 06:00:00,232.19,232.48,232.19,232.42,1871200000.0
2007-09-14 06:15:00,232.42,232.46,232.25,232.315,1756000000.0
2007-09-14 06:30:00,232.315,232.34,232.2,232.24,1355200000.0
2007-09-14 06:45:00,232.23,232.38,232.0,232.31,2019700000.0
2007-09-14 07:00:00,232.29,232.31,232.09,232.165,2501100000.0
2007-09-14 07:15:00,232.165,232.24,232.13,232.22,1180600000.0
2007-09-14 07:30:00,232.22,232.27,232.06,232.2,1356800000.0
2007-09-14 07:45:00,232.19,232.28,232.16,232.24,1664400000.0
2007-09-14 08:00:00,232.23,232.42,232.16,232.41,3005300000.0
2007-09-14 08:15:00,232.41,232.74,232.39,232.69,5039200001.0
2007-09-14 08:30:00,232.69,232.74,232.34,232.59,15115099990.0
2007-09-14 08:45:00,232.6,233.3,232.59,233.22,20336349989.0
2007-09-14 09:00:00,233.21,233.25,232.81,232.825,16749500002.0
2007-09-14 09:15:00,232.83,232.83,232.43,232.6,19134099997.0
2007-09-14 09:30:00,232.58,232.58,232.32,232.45,17696200013.0
2007-09-14 09:45:00,232.46,232.56,231.65,231.91,18504599991.0
2007-09-14 10:00:00,231.91,231.92,231.55,231.745,19834699999.0
2007-09-14 10:15:00,231.75,232.08,231.75,232.01,15476200012.0
2007-09-14 10:30:00,232.01,232.16,231.935,232.07,16544700000.0
2007-09-14 10:45:00,232.06,232.16,231.86,231.9,16191049973.0
2007-09-14 11:00:00,231.9,231.99,231.68,231.76,10612049995.0
2007-09-14 11:15:00,231.77,231.83,231.46,231.75,10179999998.0
2007-09-14 11:30:00,231.75,232.1,231.75,231.815,17041100020.0
2007-09-14 11:45:00,231.815,231.93,231.76,231.86,14976200002.0
2007-09-14 12:00:00,231.86,231.9,231.495,231.58,16213000013.0
2007-09-14 12:15:00,231.6,231.77,231.25,231.51,17379999977.0
2007-09-14 12:30:00,231.51,231.57,231.03,231.46,13717899987.0
2007-09-14 12:45:00,231.46,231.55,231.16,231.33,12694550007.0
2007-09-14 13:00:00,231.33,231.44,231.11,231.13,12319699995.0
2007-09-14 13:15:00,231.13,231.13,230.475,230.82,14809899982.0
2007-09-14 13:30:00,230.82,231.05,230.8,231.0,15261799995.0
2007-09-14 13:45:00,231.0,231.14,230.9,231.0,12175199996.0
2007-09-14 14:00:00,231.0,231.04,230.84,230.96,13796999998.0
2007-09-14 14:15:00,230.96,231.22,230.945,231.05,7513400000.0
2007-09-14 14:30:00,230.77,230.93,230.36,230.39,15256949988.0
2007-09-14 14:45:00,230.4,230.805,230.365,230.62,14473100011.0
2007-09-14 15:00:00,230.63,230.66,230.345,230.44,13508599983.0
2007-09-14 15:15:00,230.44,230.57,230.32,230.385,11894899999.0
2007-09-14 15:30:00,230.385,230.57,230.195,230.56,15122099993.0
2007-09-14 15:45:00,230.56,231.14,230.435,231.09,14137199986.0
2007-09-14 16:00:00,231.07,231.67,230.91,231.29,14110399986.0
2007-09-14 16:15:00,231.29,231.53,231.17,231.41,14872099991.0
2007-09-14 16:30:00,231.41,231.585,231.29,231.46,12597650016.0
2007-09-14 16:45:00,231.46,231.83,231.37,231.465,12817999985.0
2007-09-14 17:00:00,231.465,231.59,231.15,231.17,12214449993.0
2007-09-14 17:15:00,231.17,231.28,230.96,231.23,12335199993.0
2007-09-14 17:30:00,231.23,231.31,231.115,231.21,9904199985.0
2007-09-14 17:45:00,231.2,231.38,231.08,231.38,11285400008.0
2007-09-14 18:00:00,231.36,231.6,231.35,231.44,11403899995.0
2007-09-14 18:15:00,231.45,231.48,231.36,231.45,6268399987.0
2007-09-14 18:30:00,231.45,231.54,231.41,231.46,7008999986.0
2007-09-14 18:45:00,231.47,231.48,231.23,231.25,8193599997.0
2007-09-14 19:00:00,231.25,231.29,231.02,231.22,10181500002.0
2007-09-14 19:15:00,231.22,231.58,231.215,231.53,5462000004.0
2007-09-14 19:30:00,231.53,231.6,231.41,231.43,6966300003.0
2007-09-14 19:45:00,231.42,231.61,231.4,231.52,7294599991.0
2007-09-14 20:00:00,231.52,231.62,231.415,231.45,7958099995.0
2007-09-14 20:15:00,231.45,231.53,231.42,231.45,5243100000.0
2007-09-14 20:30:00,231.455,231.66,231.425,231.43,7060099990.0
2007-09-14 20:45:00,231.43,231.5,231.31,231.42,6427800000.0
2007-09-14 21:00:00,231.42,231.49,231.35,231.42,5953299988.0
2007-09-14 21:15:00,231.42,231.71,231.4,231.7,4253499995.0
2007-09-14 21:30:00,231.7,231.83,231.59,231.79,4604400006.0
2007-09-14 21:45:00,231.79,231.845,231.3,231.38,7558800002.0
2007-09-14 22:00:00,231.37,231.43,231.26,231.34,5275899995.0
2007-09-14 22:15:00,231.34,231.47,231.21,231.46,4233499999.0
2007-09-14 22:30:00,231.47,231.55,231.39,231.5,2939599999.0
2007-09-14 22:45:00,231.485,231.58,231.34,231.54,1731399998.0
2007-09-16 23:00:00,231.276,231.276,230.88,231.0,1081400002.0
2007-09-16 23:15:00,231.02,231.1,230.95,231.02,603700000.0
2007-09-16 23:30:00,231.02,231.11,230.92,231.1,970000000.0
2007-09-16 23:45:00,231.12,231.26,230.94,231.19,1596300000.0
2007-09-17 00:00:00,231.19,231.2,230.78,230.81,2765200001.0
2007-09-17 00:15:00,230.82,231.02,230.79,231.01,3458500000.0
2007-09-17 00:30:00,231.02,231.05,230.92,230.975,2191999999.0
2007-09-17 00:45:00,230.98,231.105,230.96,231.05,1136499999.0
2007-09-17 01:00:00,231.05,231.22,230.98,231.11,3431599995.0
2007-09-17 01:15:00,231.11,231.16,231.09,231.14,813799999.0
2007-09-17 01:30:00,231.13,231.16,230.95,231.135,4199300003.0
2007-09-17 01:45:00,231.14,231.23,231.07,231.19,1759199999.0
2007-09-17 02:00:00,231.19,231.39,231.175,231.39,1980900001.0
2007-09-17 02:15:00,231.4,231.49,231.38,231.42,3043399996.0
2007-09-17 02:30:00,231.42,231.44,231.345,231.44,1979200002.0
2007-09-17 02:45:00,231.43,231.54,231.43,231.49,2847899994.0
2007-09-17 03:00:00,231.51,231.6,231.455,231.53,2645400004.0
2007-09-17 03:15:00,231.53,231.64,231.52,231.62,1715999997.0
2007-09-17 03:30:00,231.62,231.62,231.285,231.49,4576699999.0
2007-09-17 03:45:00,231.47,231.62,231.455,231.56,2641899998.0
2007-09-17 04:00:00,231.56,231.7,231.53,231.53,3201400001.0
2007-09-17 04:15:00,231.55,231.58,231.515,231.56,1393699999.0
2007-09-17 04:30:00,231.56,231.61,231.505,231.53,2573700002.0
2007-09-17 04:45:00,231.53,231.55,231.475,231.51,2293300004.0
2007-09-17 05:00:00,231.51,231.55,231.424,231.52,1386500000.0
2007-09-17 05:15:00,231.52,231.52,231.433,231.47,855300000.0
2007-09-17 05:30:00,231.47,231.59,231.407,231.59,1906199999.0
2007-09-17 05:45:00,231.59,231.64,231.37,231.38,2658099997.0
2007-09-17 06:00:00,231.38,231.39,231.24,231.38,5127699991.0
2007-09-17 06:15:00,231.38,231.38,231.15,231.28,3211700008.0
2007-09-17 06:30:00,231.28,231.34,231.24,231.3,2181099999.0
2007-09-17 06:45:00,231.29,231.34,231.23,231.27,2783700001.0
2007-09-17 07:00:00,231.27,231.31,231.188,231.23,3792199997.0
2007-09-17 07:15:00,231.22,231.26,231.145,231.2,2993800000.0
2007-09-17 07:30:00,231.2,231.38,231.14,231.16,3934099999.0
2007-09-17 07:45:00,231.16,231.35,231.16,231.24,4748099993.0
2007-09-17 08:00:00,231.26,231.33,231.15,231.22,5221099993.0
2007-09-17 08:15:00,231.22,231.46,231.03,231.06,8568399991.0
2007-09-17 08:30:00,231.065,231.15,230.42,230.47,13113199983.0
2007-09-17 08:45:00,230.47,230.7,230.43,230.59,16081300021.0
2007-09-17 09:00:00,230.62,230.69,230.42,230.45,17029499989.0
2007-09-17 09:15:00,230.45,230.48,229.575,229.68,19666599989.0
2007-09-17 09:30:00,229.66,230.01,229.61,229.9,10860299985.0
2007-09-17 09:45:00,229.9,230.06,229.58,229.58,14003299989.0
2007-09-17 10:00:00,229.58,229.95,229.58,229.79,15609000003.0
2007-09-17 10:15:00,229.79,229.97,229.76,229.85,11122000001.0
2007-09-17 10:30:00,229.85,229.94,229.34,229.36,14064099990.0
2007-09-17 10:45:00,229.36,229.51,229.27,229.37,13283800000.0
2007-09-17 11:00:00,229.365,229.43,229.22,229.28,11366099989.0
2007-09-17 11:15:00,229.28,229.52,229.225,229.34,8736000007.0
2007-09-17 11:30:00,229.33,229.35,229.24,229.32,9695500007.0
2007-09-17 11:45:00,229.31,229.41,229.19,229.41,9357200017.0
2007-09-17 12:00:00,229.41,229.48,229.055,229.14,11016799999.0
2007-09-17 12:15:00,229.14,229.3,229.05,229.09,10985999978.0
2007-09-17 12:30:00,229.1,229.28,229.08,229.24,10388500033.0
2007-09-17 12:45:00,229.24,229.43,229.18,229.39,10938499986.0
2007-09-17 13:00:00,229.39,229.51,229.33,229.46,10311799995.0
2007-09-17 13:15:00,229.46,229.78,229.44,229.7,8644400011.0
2007-09-17 13:30:00,229.695,229.75,229.51,229.59,9413400008.0
2007-09-17 13:45:00,229.59,229.89,229.55,229.79,9497400014.0
2007-09-17 14:00:00,229.78,229.9,229.58,229.62,10089599984.0
2007-09-17 14:15:00,229.64,229.75,229.49,229.64,12115000009.0
2007-09-17 14:30:00,229.63,229.69,229.56,229.69,7562199994.0
2007-09-17 14:45:00,229.69,229.915,229.69,229.9,11081099986.0
2007-09-17 15:00:00,229.91,230.225,229.84,230.18,10334100028.0
2007-09-17 15:15:00,230.18,230.26,230.05,230.08,9236699999.0
2007-09-17 15:30:00,230.09,230.4,230.06,230.34,9036099987.0
2007-09-17 15:45:00,230.34,230.61,230.27,230.51,9224899995.0
2007-09-17 16:00:00,230.51,230.68,230.47,230.63,7367199998.0
2007-09-17 16:15:00,230.63,230.79,230.42,230.48,7845599984.0
2007-09-17 16:30:00,230.46,230.46,230.15,230.34,7675399985.0
2007-09-17 16:45:00,230.34,230.41,229.97,230.04,6153599997.0
2007-09-17 17:00:00,230.05,230.33,230.01,230.21,7700299995.0
2007-09-17 17:15:00,230.205,230.22,230.01,230.08,6566399989.0
2007-09-17 17:30:00,230.08,230.08,229.71,229.74,8907399993.0
2007-09-17 17:45:00,229.74,229.78,228.82,228.94,8123900011.0
2007-09-17 18:00:00,228.94,229.38,228.92,229.31,10684600002.0
2007-09-17 18:15:00,229.31,229.49,229.29,229.46,7003999996.0
2007-09-17 18:30:00,229.46,229.63,229.29,229.32,7101700004.0
2007-09-17 18:45:00,229.33,229.8,229.28,229.78,8265200009.0
2007-09-17 19:00:00,229.78,229.85,229.55,229.605,8734700002.0
2007-09-17 19:15:00,229.61,229.74,229.556,229.629,7168599981.0
2007-09-17 19:30:00,229.595,229.67,229.54,229.62,4196199995.0
2007-09-17 19:45:00,229.62,229.68,229.48,229.505,4733800000.0
2007-09-17 20:00:00,229.51,229.58,229.45,229.53,3680699999.0
2007-09-17 20:15:00,229.53,229.59,229.465,229.55,5066100003.0
2007-09-17 20:30:00,229.55,229.78,229.54,229.735,3450300010.0
2007-09-17 20:45:00,229.71,229.735,229.49,229.57,3419700004.0
2007-09-17 21:00:00,229.56,229.72,229.49,229.71,4968200003.0
2007-09-17 21:15:00,229.71,229.8,229.67,229.67,2494899996.0
2007-09-17 21:30:00,229.67,229.73,229.635,229.7,4460899990.0
2007-09-17 21:45:00,229.7,229.8,229.67,229.78,3489099995.0
2007-09-17 22:00:00,229.77,229.81,229.68,229.74,2309100000.0
2007-09-17 22:15:00,229.74,229.85,229.7,229.73,2678500004.0
2007-09-17 22:30:00,229.74,229.74,229.556,229.59,2704800003.0
2007-09-17 22:45:00,229.61,229.62,229.55,229.6,3209900005.0
2007-09-17 23:00:00,229.6,229.62,229.47,229.555,803700000.0
2007-09-17 23:15:00,229.555,229.56,229.36,229.415,1021500000.0
2007-09-17 23:30:00,229.42,229.51,229.335,229.48,1648999998.0
2007-09-17 23:45:00,229.485,229.575,229.39,229.47,1153300000.0
2007-09-18 00:00:00,229.48,229.54,229.345,229.345,1252100000.0
2007-09-18 00:15:00,229.355,229.515,229.32,229.49,1242899999.0
2007-09-18 00:30:00,229.5,229.55,229.42,229.53,1043200000.0
2007-09-18 00:45:00,229.53,229.535,229.345,229.345,1265500000.0
2007-09-18 01:00:00,229.34,229.44,229.215,229.3,1790999995.0
2007-09-18 01:15:00,229.295,229.3,229.14,229.15,2547500001.0
2007-09-18 01:30:00,229.16,229.345,229.08,229.325,3558500001.0
2007-09-18 01:45:00,229.325,229.325,229.15,229.3,3448300001.0
2007-09-18 02:00:00,229.3,229.355,229.02,229.07,4320499996.0
2007-09-18 02:15:00,229.07,229.07,228.91,228.945,5470999993.0
2007-09-18 02:30:00,228.95,229.02,228.905,228.96,3031799998.0
2007-09-18 02:45:00,228.96,228.98,228.75,228.79,4258199999.0
2007-09-18 03:00:00,228.79,228.88,228.59,228.68,4283700000.0
2007-09-18 03:15:00,228.69,228.73,228.25,228.27,6704999989.0
2007-09-18 03:30:00,228.27,228.69,228.2,228.675,7952500002.0
2007-09-18 03:45:00,228.68,228.92,228.6,228.645,5999799998.0
2007-09-18 04:00:00,228.645,228.94,228.63,228.82,4495799993.0
2007-09-18 04:15:00,228.82,228.91,228.8,228.9,2555199997.0
2007-09-18 04:30:00,228.915,229.05,228.88,228.915,3502199989.0
2007-09-18 04:45:00,228.92,228.93,228.74,228.805,2907999999.0
2007-09-18 05:00:00,228.81,228.87,228.75,228.785,2154800001.0
2007-09-18 05:15:00,228.79,228.83,228.756,228.79,2699700001.0
2007-09-18 05:30:00,228.79,228.81,228.55,228.575,2704800000.0
2007-09-18 05:45:00,228.575,228.685,228.52,228.6,2463300001.0
2007-09-18 06:00:00,228.6,228.67,228.575,228.625,1648199998.0
2007-09-18 06:15:00,228.625,228.63,228.55,228.57,3015400002.0
2007-09-18 06:30:00,228.57,228.705,228.39,228.635,5101299991.0
2007-09-18 06:45:00,228.635,228.795,228.635,228.755,3028899996.0
2007-09-18 07:00:00,228.755,228.765,228.68,228.715,3787299995.0
2007-09-18 07:15:00,228.72,228.755,228.65,228.66,3987600012.0
2007-09-18 07:30:00,228.66,228.795,228.65,228.72,4505100008.0
2007-09-18 07:45:00,228.72,228.76,228.26,228.5,8477900001.0
2007-09-18 08:00:00,228.5,228.83,228.28,228.78,11151699985.0
2007-09-18 08:15:00,228.78,228.8,228.33,228.39,10558899974.0
2007-09-18 08:30:00,228.39,228.76,228.31,228.75,18148699990.0
2007-09-18 08:45:00,228.745,229.1,228.72,228.84,15028000013.0
2007-09-18 09:00:00,228.84,229.18,228.8,229.115,16984899993.0
2007-09-18 09:15:00,229.12,229.13,228.87,228.95,14545399993.0
2007-09-18 09:30:00,228.95,229.09,228.83,229.02,10170900013.0
2007-09-18 09:45:00,229.02,229.45,229.01,229.41,13221100005.0
2007-09-18 10:00:00,229.42,229.72,229.415,229.57,9650500005.0
2007-09-18 10:15:00,229.58,229.995,229.55,229.88,11335999981.0
2007-09-18 10:30:00,229.86,229.96,229.41,229.51,10841799995.0
2007-09-18 10:45:00,229.51,229.545,229.33,229.33,5156462677.0
2007-09-18 11:00:00,229.33,229.375,229.22,229.31,7604199991.0
2007-09-18 11:15:00,229.32,229.515,229.31,229.49,3910299995.0
2007-09-18 11:30:00,229.49,229.595,229.445,229.515,2930699997.0
2007-09-18 11:45:00,229.515,229.56,229.35,229.435,2819700000.0
2007-09-18 12:00:00,229.435,229.49,229.33,229.33,2269799996.0
2007-09-18 12:15:00,229.33,229.42,229.25,229.395,3610700001.0
2007-09-18 12:30:00,229.395,229.625,229.355,229.485,3766899998.0
2007-09-18 12:45:00,229.485,229.495,229.21,229.225,3886699996.0
2007-09-18 13:00:00,229.22,229.35,229.015,229.095,3335000001.0
2007-09-18 13:15:00,229.08,229.225,229.025,229.215,2456899998.0
2007-09-18 13:30:00,229.2,229.51,229.2,229.49,2360700002.0
2007-09-18 13:45:00,229.495,229.595,229.43,229.575,2587500001.0
2007-09-18 14:00:00,229.57,230.435,229.425,230.335,6265200001.0
2007-09-18 14:15:00,230.335,230.695,230.175,230.295,5175850000.0
2007-09-18 14:30:00,230.295,231.565,230.125,231.15,7945899992.0
2007-09-18 14:45:00,231.15,231.155,230.955,230.98,3213625001.0
2007-09-18 15:00:00,230.98,231.405,230.81,231.24,4116600003.0
2007-09-18 15:15:00,231.245,231.245,230.875,231.02,4380700000.0
2007-09-18 15:30:00,231.015,231.06,230.705,230.905,5492300002.0
2007-09-18 15:45:00,230.9,230.925,230.655,230.845,3354000003.0
2007-09-18 16:00:00,230.84,231.21,230.83,231.145,3473300003.0
2007-09-18 16:15:00,231.145,231.26,231.09,231.26,2099035564.0
2007-09-18 16:30:00,231.255,231.44,231.21,231.225,3441000001.0
2007-09-18 16:45:00,231.225,231.405,231.13,231.225,2998900000.0
2007-09-18 17:00:00,231.23,231.32,231.01,231.26,7171900003.0
2007-09-18 17:15:00,231.26,231.3,231.135,231.22,5961500000.0
2007-09-18 17:30:00,231.22,231.35,231.13,231.23,6111500001.0
2007-09-18 17:45:00,231.23,231.3,231.15,231.17,4154600001.0
2007-09-18 18:00:00,231.17,231.235,231.085,231.18,5581800004.0
2007-09-18 18:15:00,231.18,231.315,231.145,231.22,5375200002.0
2007-09-18 18:30:00,231.22,231.4,231.205,231.36,3394800000.0
2007-09-18 18:45:00,231.36,231.42,231.295,231.36,3173400000.0
2007-09-18 19:00:00,231.35,231.47,231.35,231.42,3647100001.0
2007-09-18 19:15:00,231.44,231.54,231.415,231.52,3563700006.0
2007-09-18 19:30:00,231.52,231.795,231.52,231.635,5777399998.0
2007-09-18 19:45:00,231.63,231.705,231.525,231.66,5264899998.0
2007-09-18 20:00:00,231.66,231.85,231.425,231.63,7408500002.0
2007-09-18 20:15:00,231.63,233.135,231.235,231.84,15667399997.0
2007-09-18 20:30:00,231.84,233.19,231.71,233.02,12705400006.0
2007-09-18 20:45:00,233.08,233.2,232.705,232.985,8342200001.0
2007-09-18 21:00:00,232.97,233.215,232.765,233.155,8774800002.0
2007-09-18 21:15:00,233.155,234.115,233.1,233.75,8061400002.0
2007-09-18 21:30:00,233.74,234.25,233.715,234.09,7321800003.0
2007-09-18 21:45:00,234.09,234.19,233.66,233.805,5456000000.0
2007-09-18 22:00:00,233.81,233.885,233.645,233.825,3676300001.0
2007-09-18 22:15:00,233.82,233.905,233.775,233.85,3491200000.0
2007-09-18 22:30:00,233.845,233.885,233.735,233.78,2327800000.0
2007-09-18 22:45:00,233.78,233.855,233.625,233.65,2376700001.0
2007-09-18 23:00:00,233.63,233.66,233.35,233.405,2331200000.0
2007-09-18 23:15:00,233.43,233.57,233.375,233.53,1845300000.0
2007-09-18 23:30:00,233.54,233.605,233.415,233.435,990100000.0
2007-09-18 23:45:00,233.43,233.595,233.085,233.575,2405700000.0
2007-09-19 00:00:00,233.575,233.6,233.455,233.565,1111300000.0
2007-09-19 00:15:00,233.545,233.585,233.245,233.27,1583000000.0
2007-09-19 00:30:00,233.27,233.48,233.21,233.43,1524600001.0
2007-09-19 00:45:00,233.43,233.445,233.255,233.31,2562000000.0
2007-09-19 01:00:00,233.315,233.36,232.95,233.075,2784899999.0
2007-09-19 01:15:00,233.075,233.185,232.92,232.925,1810900000.0
2007-09-19 01:30:00,232.935,233.075,232.86,233.04,2564200000.0
2007-09-19 01:45:00,233.04,233.1,232.84,232.845,3671499999.0
2007-09-19 02:00:00,232.84,233.11,232.77,233.07,4533399998.0
2007-09-19 02:15:00,233.07,233.15,232.96,232.98,3347499999.0
2007-09-19 02:30:00,232.99,233.1,232.97,233.02,2746399999.0
2007-09-19 02:45:00,233.01,233.14,233.005,233.1,2920500000.0
2007-09-19 03:00:00,233.12,233.38,233.09,233.36,4369699996.0
2007-09-19 03:15:00,233.38,233.49,233.29,233.37,2577399998.0
2007-09-19 03:30:00,233.37,233.495,233.35,233.46,2443700004.0
2007-09-19 03:45:00,233.46,233.46,233.27,233.295,2800499993.0
2007-09-19 04:00:00,233.31,233.4,233.17,233.195,2156099999.0
2007-09-19 04:15:00,233.195,233.195,233.015,233.07,4248800000.0
2007-09-19 04:30:00,233.07,233.29,233.06,233.21,4596899998.0
2007-09-19 04:45:00,233.21,233.38,233.21,233.305,2016100001.0
2007-09-19 05:00:00,233.31,233.325,233.23,233.28,1029000000.0
2007-09-19 05:15:00,233.28,233.3,233.16,233.255,1298200000.0
2007-09-19 05:30:00,233.255,233.35,233.2,233.325,2157500000.0
2007-09-19 05:45:00,233.325,233.345,233.205,233.205,2359099999.0
2007-09-19 06:00:00,233.205,233.25,233.175,233.2,1591300000.0
2007-09-19 06:15:00,233.2,233.34,233.17,233.28,2380400000.0
2007-09-19 06:30:00,233.28,233.28,233.15,233.17,2101900000.0
2007-09-19 06:45:00,233.18,233.255,233.085,233.24,3555200001.0
2007-09-19 07:00:00,233.24,233.4,233.175,233.38,2092999999.0
2007-09-19 07:15:00,233.375,233.83,233.36,233.71,5292200001.0
2007-09-19 07:30:00,233.715,233.86,233.41,233.5,4853000002.0
2007-09-19 07:45:00,233.51,233.58,233.385,233.4,4084856130.0
2007-09-19 08:00:00,233.4,233.73,233.32,233.675,5049099997.0
2007-09-19 08:15:00,233.68,233.72,233.34,233.46,6749199996.0
2007-09-19 08:30:00,233.45,233.575,233.33,233.465,6122600003.0
2007-09-19 08:45:00,233.47,233.685,233.405,233.545,11326000002.0
2007-09-19 09:00:00,233.545,233.645,233.335,233.415,9361000001.0
2007-09-19 09:15:00,233.415,233.48,233.13,233.16,9823599997.0
2007-09-19 09:30:00,233.16,233.17,232.46,232.615,18058799997.0
2007-09-19 09:45:00,232.615,232.91,232.45,232.81,9703000007.0
2007-09-19 10:00:00,232.81,232.95,232.655,232.74,10569900012.0
2007-09-19 10:15:00,232.74,232.89,232.685,232.715,9450999999.0
2007-09-19 10:30:00,232.725,232.78,232.11,232.29,11434899991.0
2007-09-19 10:45:00,232.3,232.435,232.1,232.29,14380600008.0
2007-09-19 11:00:00,232.29,232.315,231.885,232.035,12702200009.0
2007-09-19 11:15:00,232.04,232.32,232.01,232.225,9172200004.0
2007-09-19 11:30:00,232.205,232.24,231.935,232.09,13940900016.0
2007-09-19 11:45:00,232.085,232.135,231.69,231.69,10156400009.0
2007-09-19 12:00:00,231.69,232.36,231.555,232.135,19829600014.0
2007-09-19 12:15:00,232.135,232.17,231.655,231.94,13966499993.0
2007-09-19 12:30:00,231.94,231.99,231.38,231.58,13684500007.0
2007-09-19 12:45:00,231.565,231.66,231.115,231.215,8343799998.0
2007-09-19 13:00:00,231.215,231.54,231.16,231.505,10757800007.0
2007-09-19 13:15:00,231.505,231.925,231.495,231.71,7382400005.0
2007-09-19 13:30:00,231.71,231.72,231.32,231.45,12549300005.0
2007-09-19 13:45:00,231.45,231.6,231.31,231.58,9061300001.0
2007-09-19 14:00:00,231.575,231.6,231.32,231.555,8460900001.0
2007-09-19 14:15:00,231.555,231.64,231.425,231.53,7960700003.0
2007-09-19 14:30:00,231.53,231.715,231.33,231.54,14247899995.0
2007-09-19 14:45:00,231.545,232.205,231.505,232.115,7631199996.0
2007-09-19 15:00:00,232.115,232.185,231.85,231.875,5053299993.0
2007-09-19 15:15:00,231.865,231.95,231.7,231.88,3614900003.0
2007-09-19 15:30:00,231.875,232.065,231.805,232.015,4896499999.0
2007-09-19 15:45:00,232.02,232.335,231.995,232.175,5610800001.0
2007-09-19 16:00:00,232.175,232.195,231.91,232.105,6619700001.0
2007-09-19 16:15:00,232.11,232.28,231.915,232.15,12215200003.0
2007-09-19 16:30:00,232.15,232.36,231.99,232.13,19808900049.0
2007-09-19 16:45:00,232.13,232.545,232.06,232.425,7460499995.0
2007-09-19 17:00:00,232.42,232.45,232.1,232.19,9302900002.0
2007-09-19 17:15:00,232.195,232.28,232.125,232.15,9322099998.0
2007-09-19 17:30:00,232.15,232.27,231.995,232.12,7834599987.0
2007-09-19 17:45:00,232.12,232.255,232.055,232.2,8916999992.0
2007-09-19 18:00:00,232.2,232.23,232.01,232.035,8730700004.0
2007-09-19 18:15:00,232.035,232.26,232.0,232.25,5284999998.0
2007-09-19 18:30:00,232.25,232.26,231.93,232.035,6636099997.0
2007-09-19 18:45:00,232.025,232.33,232.005,232.32,6563700001.0
2007-09-19 19:00:00,232.32,232.375,232.005,232.03,8523700005.0
2007-09-19 19:15:00,232.015,232.16,231.99,232.05,6535199994.0
2007-09-19 19:30:00,232.04,232.23,231.92,232.21,5529500002.0
2007-09-19 19:45:00,232.21,232.43,232.19,232.32,6025900003.0
2007-09-19 20:00:00,232.32,232.33,232.075,232.095,6667400002.0
2007-09-19 20:15:00,232.095,232.23,231.945,232.21,5098400006.0
2007-09-19 20:30:00,232.21,232.37,232.155,232.345,5301799996.0
2007-09-19 20:45:00,232.345,232.6,232.315,232.42,7367200003.0
2007-09-19 21:00:00,232.42,232.48,232.265,232.325,5415200007.0
2007-09-19 21:15:00,232.33,232.47,232.265,232.27,3943200009.0
2007-09-19 21:30:00,232.29,232.36,232.25,232.32,2943400004.0
2007-09-19 21:45:00,232.325,232.35,231.74,232.28,2363399997.0
2007-09-19 22:00:00,232.28,232.35,232.125,232.35,2681400001.0
2007-09-19 22:15:00,232.35,232.365,232.225,232.255,2133500001.0
2007-09-19 22:30:00,232.255,232.36,232.255,232.325,2054900002.0
2007-09-19 22:45:00,232.335,232.345,232.21,232.25,1570400001.0
2007-09-19 23:00:00,232.24,232.24,231.89,231.99,846100000.0
2007-09-19 23:15:00,231.99,232.105,231.9,232.075,941300000.0
2007-09-19 23:30:00,232.075,232.125,231.735,231.735,1629500000.0
2007-09-19 23:45:00,231.735,231.795,231.687,231.714,1807599999.0
2007-09-20 00:00:00,231.735,231.915,231.735,231.885,1167000001.0
2007-09-20 00:15:00,231.835,231.915,231.82,231.835,890600001.0
2007-09-20 00:30:00,231.817,231.95,231.772,231.945,2786700002.0
2007-09-20 00:45:00,231.945,232.14,231.84,232.035,1983100000.0
2007-09-20 01:00:00,232.035,232.135,231.983,232.085,1922200003.0
2007-09-20 01:15:00,232.095,232.175,232.036,232.17,859799998.0
2007-09-20 01:30:00,232.16,232.175,232.01,232.075,2226799998.0
2007-09-20 01:45:00,232.075,232.225,232.055,232.105,2133399999.0
2007-09-20 02:00:00,232.1,232.215,232.015,232.175,2589600000.0
2007-09-20 02:15:00,232.175,232.205,232.115,232.145,1427200000.0
2007-09-20 02:30:00,232.14,232.165,231.985,232.115,1678699999.0
2007-09-20 02:45:00,232.115,232.135,232.005,232.085,2609900002.0
2007-09-20 03:00:00,232.085,232.09,231.815,231.87,3265400004.0
2007-09-20 03:15:00,231.865,231.98,231.815,231.945,1360300000.0
2007-09-20 03:30:00,231.945,231.945,231.805,231.86,2398099997.0
2007-09-20 03:45:00,231.86,231.92,231.765,231.82,1117600001.0
2007-09-20 04:00:00,231.83,231.97,231.83,231.945,936499999.0
2007-09-20 04:15:00,231.855,231.98,231.855,231.92,917900000.0
2007-09-20 04:30:00,231.92,232.085,231.92,232.065,1091900000.0
2007-09-20 04:45:00,232.065,232.065,231.938,231.985,1697500001.0
2007-09-20 05:00:00,231.985,232.035,231.975,232.01,695500000.0
2007-09-20 05:15:00,232.01,232.015,231.821,231.96,1093700000.0
2007-09-20 05:30:00,231.96,231.97,231.863,231.915,1386900000.0
2007-09-20 05:45:00,231.935,231.935,231.83,231.88,1671000002.0
2007-09-20 06:00:00,231.88,231.9,231.625,231.715,2749699994.0
2007-09-20 06:15:00,231.715,231.735,231.64,231.69,1899200000.0
2007-09-20 06:30:00,231.68,231.735,231.603,231.641,1247200000.0
2007-09-20 06:45:00,231.68,231.78,231.68,231.725,2677999998.0
2007-09-20 07:00:00,231.73,231.75,231.645,231.7,1678899998.0
2007-09-20 07:15:00,231.7,231.7,231.525,231.6,1476999999.0
2007-09-20 07:30:00,231.595,231.595,231.265,231.495,2063899998.0
2007-09-20 07:45:00,231.49,231.605,231.45,231.595,1648699999.0
2007-09-20 08:00:00,231.6,231.815,231.58,231.6,2947499998.0
2007-09-20 08:15:00,231.595,231.91,231.59,231.76,3892700001.0
2007-09-20 08:30:00,231.755,231.895,231.565,231.575,6106899999.0
2007-09-20 08:45:00,231.565,231.945,231.52,231.735,5503400004.0
2007-09-20 09:00:00,231.735,231.74,231.485,231.595,5615800003.0
2007-09-20 09:15:00,231.595,231.89,231.425,231.66,8780200002.0
2007-09-20 09:30:00,231.66,231.805,231.48,231.64,10109399999.0
2007-09-20 09:45:00,231.645,231.825,231.565,231.735,4892600002.0
2007-09-20 10:00:00,231.735,231.84,231.57,231.71,5372299999.0
2007-09-20 10:15:00,231.71,231.815,231.48,231.54,5871000001.0
2007-09-20 10:30:00,231.55,232.265,231.53,232.145,7697399999.0
2007-09-20 10:45:00,232.14,232.235,231.91,231.92,4032900005.0
2007-09-20 11:00:00,231.91,232.145,231.82,231.865,5974199997.0
2007-09-20 11:15:00,231.86,231.92,231.7,231.77,2933800001.0
2007-09-20 11:30:00,231.77,232.175,231.77,232.0,3618600001.0
2007-09-20 11:45:00,232.0,232.065,231.795,231.935,4586799999.0
2007-09-20 12:00:00,231.935,232.035,231.53,231.66,6523599996.0
2007-09-20 12:15:00,231.66,231.76,231.47,231.62,4407599998.0
2007-09-20 12:30:00,231.63,231.915,231.61,231.755,3234200003.0
2007-09-20 12:45:00,231.755,231.92,231.675,231.74,4865000003.0
2007-09-20 13:00:00,231.735,231.78,231.105,231.105,5915487000.0
2007-09-20 13:15:00,231.095,231.35,230.965,231.225,5860399996.0
2007-09-20 13:30:00,231.23,231.36,230.965,231.025,4211400001.0
2007-09-20 13:45:00,231.03,231.205,230.72,231.01,4655500001.0
2007-09-20 14:00:00,231.02,231.52,230.955,230.985,8062200003.0
2007-09-20 14:15:00,230.99,231.245,230.925,231.14,5491600002.0
2007-09-20 14:30:00,231.14,231.38,231.06,231.38,7068300006.0
2007-09-20 14:45:00,231.375,231.39,231.16,231.21,6246400006.0
2007-09-20 15:00:00,231.21,231.365,231.065,231.285,3952500000.0
2007-09-20 15:15:00,231.285,231.285,230.93,231.155,5212800004.0
2007-09-20 15:30:00,231.155,231.185,230.9,230.92,4492099999.0
2007-09-20 15:45:00,230.915,231.18,230.85,231.07,6726100000.0
2007-09-20 16:00:00,231.07,231.205,230.93,231.065,7351999995.0
2007-09-20 16:15:00,231.075,231.12,230.575,230.625,6913600000.0
2007-09-20 16:30:00,230.625,231.035,230.555,231.02,13097400011.0
2007-09-20 16:45:00,231.02,231.04,230.61,230.655,7718699993.0
2007-09-20 17:00:00,230.655,230.86,230.62,230.645,8120099997.0
2007-09-20 17:15:00,230.645,230.65,230.28,230.305,14400400001.0
2007-09-20 17:30:00,230.305,230.33,229.74,229.83,10446099994.0
2007-09-20 17:45:00,229.83,229.93,229.465,229.84,10059799999.0
2007-09-20 18:00:00,229.84,230.14,229.81,230.04,10879099992.0
2007-09-20 18:15:00,230.035,230.06,229.895,229.91,7078999990.0
2007-09-20 18:30:00,229.915,230.03,229.83,229.93,7436300007.0
2007-09-20 18:45:00,229.93,230.045,229.87,230.0,6500600001.0
2007-09-20 19:00:00,230.0,230.0,229.73,229.76,4218399999.0
2007-09-20 19:15:00,229.76,229.85,229.735,229.8,3512851101.0
2007-09-20 19:30:00,229.8,230.265,229.79,230.15,5122300003.0
2007-09-20 19:45:00,230.15,230.22,229.9,229.94,3394900000.0
2007-09-20 20:00:00,229.94,230.37,229.87,230.355,4930999999.0
2007-09-20 20:15:00,230.36,230.41,230.13,230.17,5876900001.0
2007-09-20 20:30:00,230.16,230.39,229.99,230.32,7060999993.0
2007-09-20 20:45:00,230.32,230.32,229.96,229.96,4898200003.0
2007-09-20 21:00:00,229.96,229.97,229.65,229.87,4321300002.0
2007-09-20 21:15:00,229.88,229.92,229.75,229.79,2433300001.0
2007-09-20 21:30:00,229.785,229.9,229.67,229.9,1895100000.0
2007-09-20 21:45:00,229.91,230.025,229.87,229.925,3184499998.0
2007-09-20 22:00:00,229.925,230.18,229.86,230.13,3386900000.0
2007-09-20 22:15:00,230.13,230.22,229.93,230.12,3048999999.0
2007-09-20 22:30:00,230.12,230.23,230.035,230.175,2508299999.0
2007-09-20 22:45:00,230.17,230.41,230.15,230.28,2527900000.0
2007-09-20 23:00:00,230.28,230.58,230.23,230.53,2826000000.0
2007-09-20 23:15:00,230.55,230.63,230.35,230.4,1850700000.0
2007-09-20 23:30:00,230.4,230.455,230.315,230.415,751000000.0
2007-09-20 23:45:00,230.415,230.43,230.095,230.35,1467200000.0
2007-09-21 00:00:00,230.335,230.38,230.29,230.305,633400000.0
2007-09-21 00:15:00,230.32,230.33,230.205,230.24,672100000.0
2007-09-21 00:30:00,230.215,230.43,230.21,230.34,1301400000.0
2007-09-21 00:45:00,230.34,230.63,230.285,230.46,2626400000.0
2007-09-21 01:00:00,230.46,230.545,230.37,230.395,1585100000.0
2007-09-21 01:15:00,230.405,230.745,230.365,230.72,3749500006.0
2007-09-21 01:30:00,230.715,230.87,230.575,230.855,2290899999.0
2007-09-21 01:45:00,230.815,231.08,230.81,231.0,5226900003.0
2007-09-21 02:00:00,231.0,231.055,230.795,230.94,2350000000.0
2007-09-21 02:15:00,230.94,231.19,230.91,231.17,2636099999.0
2007-09-21 02:30:00,231.19,231.605,231.16,231.285,4728300002.0
2007-09-21 02:45:00,231.285,231.34,231.08,231.29,3859999999.0
2007-09-21 03:00:00,231.29,231.415,231.23,231.34,3518899999.0
2007-09-21 03:15:00,231.34,231.34,231.135,231.16,2140099999.0
2007-09-21 03:30:00,231.17,231.28,231.085,231.26,1452999998.0
2007-09-21 03:45:00,231.26,231.37,231.23,231.335,1690700001.0
2007-09-21 04:00:00,231.335,231.42,230.96,231.01,3639500002.0
2007-09-21 04:15:00,231.01,231.12,230.955,231.11,2009599999.0
2007-09-21 04:30:00,231.11,231.18,230.99,231.18,2203800000.0
2007-09-21 04:45:00,231.17,231.2,231.1,231.17,1255900001.0
2007-09-21 05:00:00,231.17,231.2,231.08,231.11,1570099998.0
2007-09-21 05:15:00,231.11,231.18,231.08,231.15,1066700001.0
2007-09-21 05:30:00,231.15,231.25,231.115,231.16,939299999.0
2007-09-21 05:45:00,231.16,231.24,230.86,230.9,1657500000.0
2007-09-21 06:00:00,230.885,230.94,230.795,230.885,1998699998.0
2007-09-21 06:15:00,230.89,231.01,230.82,230.91,2085400002.0
2007-09-21 06:30:00,230.91,231.075,230.865,231.0,2518400001.0
2007-09-21 06:45:00,231.0,231.025,230.85,230.895,2360600000.0
2007-09-21 07:00:00,230.895,230.92,230.745,230.75,3129699998.0
2007-09-21 07:15:00,230.75,230.87,230.75,230.82,1775200000.0
2007-09-21 07:30:00,230.82,230.825,230.485,230.515,1684000000.0
2007-09-21 07:45:00,230.515,230.775,230.445,230.75,1496400000.0
2007-09-21 08:00:00,230.75,231.04,230.66,230.805,3347600001.0
2007-09-21 08:15:00,230.805,230.87,230.475,230.49,3435399998.0
2007-09-21 08:30:00,230.49,230.835,230.475,230.595,5646000001.0
2007-09-21 08:45:00,230.595,230.845,230.455,230.785,5138400004.0
2007-09-21 09:00:00,230.785,230.92,230.68,230.89,6720900004.0
2007-09-21 09:15:00,230.89,231.095,230.84,231.02,4415400001.0
2007-09-21 09:30:00,231.015,231.325,230.915,231.285,4956000003.0
2007-09-21 09:45:00,231.285,231.625,231.17,231.535,7489700000.0
2007-09-21 10:00:00,231.535,231.78,231.45,231.565,6414700001.0
2007-09-21 10:15:00,231.56,231.895,231.53,231.88,4916700003.0
2007-09-21 10:30:00,231.88,232.45,231.83,232.24,14368800004.0
2007-09-21 10:45:00,232.24,232.285,232.01,232.19,9796900006.0
2007-09-21 11:00:00,232.18,232.37,232.16,232.19,10256899994.0
2007-09-21 11:15:00,232.19,232.45,232.185,232.3,7993900005.0
2007-09-21 11:30:00,232.3,232.64,232.28,232.455,7606700001.0
2007-09-21 11:45:00,232.46,232.73,232.455,232.685,8905099990.0
2007-09-21 12:00:00,232.67,233.015,232.65,232.955,9484100008.0
2007-09-21 12:15:00,232.965,233.02,232.84,232.95,6535000009.0
2007-09-21 12:30:00,232.965,232.98,232.6,232.685,6871200010.0
2007-09-21 12:45:00,232.67,232.82,232.625,232.735,5513500003.0
2007-09-21 13:00:00,232.755,232.755,232.435,232.54,5077599998.0
2007-09-21 13:15:00,232.54,232.715,232.4,232.715,4547899997.0
2007-09-21 13:30:00,232.715,232.88,232.62,232.76,4718015401.0
2007-09-21 13:45:00,232.76,232.76,232.54,232.6,4851368282.0
2007-09-21 14:00:00,232.6,233.01,232.585,232.94,9730700015.0
2007-09-21 14:15:00,232.94,232.99,232.74,232.85,6745099997.0
2007-09-21 14:30:00,232.85,233.325,232.705,233.22,6426084087.0
2007-09-21 14:45:00,233.21,233.48,233.21,233.365,5014600005.0
2007-09-21 15:00:00,233.355,233.475,233.225,233.385,5612225003.0
2007-09-21 15:15:00,233.385,233.5,233.19,233.24,4802299998.0
2007-09-21 15:30:00,233.245,233.285,233.03,233.065,3356899998.0
2007-09-21 15:45:00,233.065,233.22,232.935,233.085,4220799994.0
2007-09-21 16:00:00,233.085,233.305,233.025,233.25,3607912498.0
2007-09-21 16:15:00,233.25,233.285,233.06,233.14,2406800001.0
2007-09-21 16:30:00,233.13,233.2,233.07,233.17,2001000000.0
2007-09-21 16:45:00,233.175,233.215,233.09,233.18,3740799995.0
2007-09-21 17:00:00,233.18,233.29,233.17,233.29,6306299998.0
2007-09-21 17:15:00,233.29,233.6,233.25,233.57,7527800003.0
2007-09-21 17:30:00,233.57,233.615,233.4,233.57,7744700001.0
2007-09-21 17:45:00,233.57,233.69,233.53,233.58,6056399995.0
2007-09-21 18:00:00,233.57,233.61,233.4,233.55,4912399998.0
2007-09-21 18:15:00,233.55,233.555,233.3,233.335,3975900000.0
2007-09-21 18:30:00,233.335,233.36,233.08,233.23,5213600001.0
2007-09-21 18:45:00,233.23,233.34,233.105,233.29,4496900000.0
2007-09-21 19:00:00,233.285,233.36,233.198,233.235,3551600001.0
2007-09-21 19:15:00,233.206,233.32,233.16,233.3,3356200000.0
2007-09-21 19:30:00,233.3,233.32,233.24,233.26,2648700005.0
2007-09-21 19:45:00,233.26,233.26,233.02,233.05,2797200002.0
2007-09-21 20:00:00,233.04,233.13,233.02,233.06,3299199995.0
2007-09-21 20:15:00,233.06,233.11,232.91,233.03,5499799998.0
2007-09-21 20:30:00,233.03,233.08,232.89,232.91,6885299996.0
2007-09-21 20:45:00,232.895,233.13,232.89,233.07,5904399986.0
2007-09-21 21:00:00,233.065,233.21,232.955,233.185,2798300001.0
2007-09-21 21:15:00,233.19,233.22,233.035,233.155,1927599999.0
2007-09-21 21:30:00,233.15,233.175,232.96,233.03,857700000.0
2007-09-21 21:45:00,233.035,233.12,232.99,233.085,1746700000.0
2007-09-21 22:00:00,233.085,233.165,233.035,233.04,1262300001.0
2007-09-21 22:15:00,233.045,233.045,232.935,232.995,899799999.0
2007-09-21 22:30:00,232.995,233.05,232.97,233.01,1164900001.0
2007-09-21 22:45:00,233.015,233.42,232.98,233.29,1728800003.0
2007-09-23 23:00:00,233.192,233.241,233.14,233.199,3357299999.0
2007-09-23 23:15:00,233.198,233.256,233.1,233.141,2858099996.0
2007-09-23 23:30:00,233.125,233.2,233.066,233.129,2506199997.0
2007-09-23 23:45:00,233.159,233.171,233.07,233.1,3689399996.0
2007-09-24 00:00:00,233.1,233.14,233.03,233.08,145600000.0
2007-09-24 00:15:00,233.08,233.15,233.05,233.15,635800000.0
2007-09-24 00:30:00,233.14,233.16,233.02,233.09,351700000.0
2007-09-24 00:45:00,233.09,233.14,233.07,233.08,516800000.0
2007-09-24 01:00:00,233.08,233.08,232.85,232.85,897800000.0
2007-09-24 01:15:00,232.85,232.985,232.79,232.94,1060500000.0
2007-09-24 01:30:00,232.945,233.025,232.855,233.0,1050400000.0
2007-09-24 01:45:00,233.01,233.01,232.78,232.83,1317800000.0
2007-09-24 02:00:00,232.82,232.93,232.82,232.92,901900000.0
2007-09-24 02:15:00,232.91,232.92,232.74,232.75,1357600000.0
2007-09-24 02:30:00,232.75,232.95,232.74,232.92,1623000000.0
2007-09-24 02:45:00,232.92,232.975,232.875,232.89,1997900000.0
2007-09-24 03:00:00,232.89,233.21,232.81,233.185,3500499995.0
2007-09-24 03:15:00,233.185,233.34,233.16,233.28,4097999996.0
2007-09-24 03:30:00,233.29,233.35,233.27,233.31,1848600002.0
2007-09-24 03:45:00,233.295,233.32,233.24,233.29,588600000.0
2007-09-24 04:00:00,233.28,233.29,233.07,233.09,1674900000.0
2007-09-24 04:15:00,233.09,233.13,233.01,233.06,3644699994.0
2007-09-24 04:30:00,233.06,233.11,233.05,233.1,2404699993.0
2007-09-24 04:45:00,233.1,233.16,233.0,233.04,2219400003.0
2007-09-24 05:00:00,233.05,233.08,232.98,232.99,1750699991.0
2007-09-24 05:15:00,232.99,233.01,232.94,232.97,1690399999.0
2007-09-24 05:30:00,232.97,233.16,232.97,233.15,1791299997.0
2007-09-24 05:45:00,233.15,233.15,232.96,233.03,2577600000.0
2007-09-24 06:00:00,233.04,233.14,233.0,233.08,1969099998.0
2007-09-24 06:15:00,233.08,233.125,233.02,233.05,1116599999.0
2007-09-24 06:30:00,233.04,233.08,232.92,232.95,1560199999.0
2007-09-24 06:45:00,232.95,233.045,232.93,233.01,1346599997.0
2007-09-24 07:00:00,233.01,233.09,232.965,233.02,1771900000.0
2007-09-24 07:15:00,233.01,233.04,232.93,232.93,1522699989.0
2007-09-24 07:30:00,232.94,233.065,232.91,233.06,2061999998.0
2007-09-24 07:45:00,233.06,233.41,233.03,233.39,4745099986.0
2007-09-24 08:00:00,233.39,233.56,233.335,233.37,4642599997.0
2007-09-24 08:15:00,233.385,233.49,233.215,233.405,4265200000.0
2007-09-24 08:30:00,233.405,233.47,233.255,233.44,2560000000.0
2007-09-24 08:45:00,233.445,233.47,233.18,233.215,1880100000.0
2007-09-24 09:00:00,233.215,233.245,232.81,232.945,2923299999.0
2007-09-24 09:15:00,232.945,233.22,232.875,233.055,2739199999.0
2007-09-24 09:30:00,233.06,233.18,232.705,232.805,3595299994.0
2007-09-24 09:45:00,232.805,232.865,232.765,232.845,1911099999.0
2007-09-24 10:00:00,232.845,232.975,232.68,232.72,2894500002.0
2007-09-24 10:15:00,232.72,232.765,232.62,232.645,3446799997.0
2007-09-24 10:30:00,232.655,232.875,232.417,232.78,6298500006.0
2007-09-24 10:45:00,232.785,232.86,232.49,232.765,4644700000.0
2007-09-24 11:00:00,232.76,232.865,232.645,232.84,4273999996.0
2007-09-24 11:15:00,232.84,232.925,232.775,232.78,2094499999.0
2007-09-24 11:30:00,232.785,232.8,232.63,232.78,1832199998.0
2007-09-24 11:45:00,232.78,232.945,232.72,232.945,2453699999.0
2007-09-24 12:00:00,232.94,233.275,232.895,232.92,3214699999.0
2007-09-24 12:15:00,232.93,233.015,232.78,232.85,3337900005.0
2007-09-24 12:30:00,232.85,233.1,232.82,232.89,2697400002.0
2007-09-24 12:45:00,232.89,232.925,232.68,232.695,2680499998.0
2007-09-24 13:00:00,232.695,232.985,232.62,232.755,3428800003.0
2007-09-24 13:15:00,232.755,233.01,232.685,232.995,2468599999.0
2007-09-24 13:30:00,232.995,232.995,232.615,232.815,3842400002.0
2007-09-24 13:45:00,232.82,232.895,232.74,232.87,2776300000.0
2007-09-24 14:00:00,232.87,232.94,232.745,232.925,3284600000.0
2007-09-24 14:15:00,232.935,233.17,232.795,232.89,5086300008.0
2007-09-24 14:30:00,232.89,232.975,232.73,232.945,3761100008.0
2007-09-24 14:45:00,232.935,233.025,232.765,232.85,6079600002.0
2007-09-24 15:00:00,232.85,232.94,232.8,232.895,3806699999.0
2007-09-24 15:15:00,232.9,232.92,232.5,232.5,4172499997.0
2007-09-24 15:30:00,232.5,232.75,232.5,232.725,4151000001.0
2007-09-24 15:45:00,232.725,232.735,232.3,232.415,4368252793.0
2007-09-24 16:00:00,232.405,232.45,232.175,232.295,2403199999.0
2007-09-24 16:15:00,232.295,232.665,232.27,232.6,2977700002.0
2007-09-24 16:30:00,232.6,232.63,232.41,232.63,4392800002.0
2007-09-24 16:45:00,232.62,232.705,232.44,232.46,3032500000.0
2007-09-24 17:00:00,232.46,232.53,232.36,232.47,7198800002.0
2007-09-24 17:15:00,232.47,232.53,232.365,232.49,6486799998.0
2007-09-24 17:30:00,232.49,232.54,232.24,232.41,5687700000.0
2007-09-24 17:45:00,232.41,232.47,232.335,232.38,3341300000.0
2007-09-24 18:00:00,232.38,232.57,232.34,232.49,2761099999.0
2007-09-24 18:15:00,232.49,232.5,232.4,232.465,2463600002.0
2007-09-24 18:30:00,232.465,232.47,232.37,232.43,2104400001.0
2007-09-24 18:45:00,232.43,232.48,232.35,232.39,3422600000.0
2007-09-24 19:00:00,232.385,232.44,232.325,232.36,1775000000.0
2007-09-24 19:15:00,232.36,232.4,232.26,232.32,1659100000.0
2007-09-24 19:30:00,232.32,232.32,232.115,232.17,2867700001.0
2007-09-24 19:45:00,232.17,232.17,232.0,232.01,3270600001.0
2007-09-24 20:00:00,232.01,232.17,232.01,232.14,3341699985.0
2007-09-24 20:15:00,232.13,232.2,232.03,232.03,2369899999.0
2007-09-24 20:30:00,232.02,232.125,231.97,232.08,2933599999.0
2007-09-24 20:45:00,232.08,232.24,232.05,232.21,2389400002.0
2007-09-24 21:00:00,232.22,232.24,232.115,232.16,3992599996.0
2007-09-24 21:15:00,232.16,232.26,232.1,232.245,1875200000.0
2007-09-24 21:30:00,232.265,232.27,231.96,231.96,3205100001.0
2007-09-24 21:45:00,231.96,231.975,231.74,231.835,4011499996.0
2007-09-24 22:00:00,231.84,231.97,231.835,231.94,2987999996.0
2007-09-24 22:15:00,231.94,232.18,231.94,232.115,2863099997.0
2007-09-24 22:30:00,232.12,232.22,232.05,232.175,3736199999.0
2007-09-24 22:45:00,232.175,232.28,232.17,232.24,2459900000.0
2007-09-24 23:00:00,232.23,232.3,232.06,232.2,2245000005.0
2007-09-24 23:15:00,232.2,232.32,232.177,232.3,1512599999.0
2007-09-24 23:30:00,232.295,232.365,232.193,232.242,429500000.0
2007-09-24 23:45:00,232.245,232.39,232.23,232.26,1306500000.0
2007-09-25 00:00:00,232.27,232.4,232.17,232.21,1532600000.0
2007-09-25 00:15:00,232.21,232.27,232.18,232.2,605500001.0
2007-09-25 00:30:00,232.2,232.33,232.152,232.23,1328199998.0
2007-09-25 00:45:00,232.23,232.23,232.05,232.125,1259799997.0
2007-09-25 01:00:00,232.125,232.23,232.06,232.17,727525000.0
2007-09-25 01:15:00,232.175,232.31,232.115,232.3,468087501.0
2007-09-25 01:30:00,232.28,232.28,232.165,232.21,437637500.0
2007-09-25 01:45:00,232.2,232.22,231.93,231.99,1877693928.0
2007-09-25 02:00:00,231.99,232.03,231.66,231.705,2227000000.0
2007-09-25 02:15:00,231.695,231.7,231.215,231.255,2721800001.0
2007-09-25 02:30:00,231.26,231.48,231.08,231.45,3247800000.0
2007-09-25 02:45:00,231.44,231.46,230.83,230.95,3840800000.0
2007-09-25 03:00:00,230.96,231.01,230.765,231.01,2347607798.0
2007-09-25 03:15:00,231.01,231.305,231.01,231.09,2430200001.0
2007-09-25 03:30:00,231.09,231.285,230.975,231.285,2558999998.0
2007-09-25 03:45:00,231.285,231.325,231.095,231.15,2383500000.0
2007-09-25 04:00:00,231.145,231.165,230.9,230.995,1946200000.0
2007-09-25 04:15:00,230.995,231.005,230.87,230.98,1493800000.0
2007-09-25 04:30:00,230.96,230.99,230.64,230.78,1588800001.0
2007-09-25 04:45:00,230.78,230.84,230.73,230.77,862900001.0
2007-09-25 05:00:00,230.77,230.84,230.77,230.81,898500000.0
2007-09-25 05:15:00,230.81,231.06,230.78,231.04,1737199999.0
2007-09-25 05:30:00,231.04,231.145,230.95,231.09,1787000000.0
2007-09-25 05:45:00,231.09,231.1,230.715,230.905,3023399997.0
2007-09-25 06:00:00,230.905,230.945,230.785,230.935,1448599998.0
2007-09-25 06:15:00,230.93,231.21,230.88,231.145,2553500000.0
2007-09-25 06:30:00,231.14,231.23,231.1,231.15,1593200000.0
2007-09-25 06:45:00,231.14,231.19,230.955,231.02,1516100000.0
2007-09-25 07:00:00,231.01,231.04,230.765,230.815,2007599998.0
2007-09-25 07:15:00,230.83,230.845,230.685,230.735,2492799999.0
2007-09-25 07:30:00,230.735,230.785,230.63,230.745,1424799996.0
2007-09-25 07:45:00,230.735,230.945,230.735,230.89,1153800000.0
2007-09-25 08:00:00,230.885,230.895,230.42,230.57,4477000000.0
2007-09-25 08:15:00,230.57,230.6,230.44,230.555,5781100002.0
2007-09-25 08:30:00,230.555,230.785,230.395,230.415,3913000002.0
2007-09-25 08:45:00,230.42,230.87,230.42,230.815,3416500002.0
2007-09-25 09:00:00,230.81,230.865,230.61,230.62,3043400002.0
2007-09-25 09:15:00,230.62,230.62,230.31,230.455,3401000000.0
2007-09-25 09:30:00,230.455,230.515,230.3,230.335,3952299997.0
2007-09-25 09:45:00,230.335,230.65,230.335,230.575,3216699999.0
2007-09-25 10:00:00,230.58,230.865,230.51,230.655,4355199999.0
2007-09-25 10:15:00,230.655,230.855,230.615,230.805,3987312502.0
2007-09-25 10:30:00,230.805,230.925,230.745,230.88,5069350003.0
2007-09-25 10:45:00,230.88,230.99,230.74,230.8,4706500001.0
2007-09-25 11:00:00,230.8,231.125,230.8,231.04,5908500003.0
2007-09-25 11:15:00,231.04,231.135,230.89,230.89,2455500000.0
2007-09-25 11:30:00,230.89,230.895,230.655,230.66,3834400003.0
2007-09-25 11:45:00,230.655,230.69,230.51,230.56,2909300001.0
2007-09-25 12:00:00,230.56,230.675,230.505,230.52,3255199996.0
2007-09-25 12:15:00,230.53,230.615,230.465,230.505,3770600000.0
2007-09-25 12:30:00,230.52,230.52,229.985,229.995,4010550007.0
2007-09-25 12:45:00,230.0,230.17,229.895,230.0,5452050002.0
2007-09-25 13:00:00,230.01,230.12,229.845,230.09,4627499995.0
2007-09-25 13:15:00,230.09,230.13,229.86,229.98,5535299997.0
2007-09-25 13:30:00,229.99,230.115,229.795,229.9,3984099998.0
2007-09-25 13:45:00,229.9,230.15,229.75,230.145,5600299998.0
2007-09-25 14:00:00,230.145,230.385,230.145,230.22,6130400001.0
2007-09-25 14:15:00,230.225,230.305,229.94,229.985,5095851694.0
2007-09-25 14:30:00,230.0,230.065,229.835,229.855,4437600000.0
2007-09-25 14:45:00,229.855,230.1,229.81,229.975,4891500000.0
2007-09-25 15:00:00,229.945,230.365,229.935,230.13,6142700004.0
2007-09-25 15:15:00,230.125,230.19,229.945,230.13,3785200000.0
2007-09-25 15:30:00,230.12,230.235,229.965,230.235,5342700000.0
2007-09-25 15:45:00,230.235,230.49,230.19,230.48,6971099999.0
2007-09-25 16:00:00,230.48,231.4,230.2,231.36,9985720744.0
2007-09-25 16:15:00,231.36,231.395,230.9,231.0,6550499994.0
2007-09-25 16:30:00,231.0,231.34,230.89,231.08,10041500000.0
2007-09-25 16:45:00,231.08,231.09,230.52,230.53,6256300006.0
2007-09-25 17:00:00,230.55,231.155,230.505,230.98,7201499997.0
2007-09-25 17:15:00,230.98,230.985,230.64,230.73,7440100005.0
2007-09-25 17:30:00,230.725,230.87,230.68,230.77,5595200003.0
2007-09-25 17:45:00,230.77,230.94,230.67,230.87,6150000000.0
2007-09-25 18:00:00,230.87,231.01,230.84,230.925,4348599996.0
2007-09-25 18:15:00,230.93,231.09,230.865,231.065,4552100005.0
2007-09-25 18:30:00,231.075,231.09,230.95,230.99,2374300000.0
2007-09-25 18:45:00,230.99,231.29,230.99,231.265,4114799999.0
2007-09-25 19:00:00,231.265,231.265,231.085,231.26,3108100003.0
2007-09-25 19:15:00,231.24,231.39,231.24,231.33,2960300000.0
2007-09-25 19:30:00,231.33,231.39,231.25,231.26,2988400001.0
2007-09-25 19:45:00,231.26,231.3,231.16,231.195,2615899999.0
2007-09-25 20:00:00,231.195,231.33,231.1,231.2,3084499999.0
2007-09-25 20:15:00,231.2,231.23,230.93,230.93,2113400000.0
2007-09-25 20:30:00,230.955,231.015,230.88,230.985,1696399998.0
2007-09-25 20:45:00,230.99,231.16,230.99,231.115,2506999997.0
2007-09-25 21:00:00,231.12,231.14,230.95,230.97,2800900000.0
2007-09-25 21:15:00,230.97,231.19,230.97,231.115,2034000000.0
2007-09-25 21:30:00,231.12,231.21,231.07,231.185,1769999999.0
2007-09-25 21:45:00,231.185,231.77,231.16,231.72,3463099998.0
2007-09-25 22:00:00,231.73,231.89,231.535,231.865,4029200006.0
2007-09-25 22:15:00,231.855,231.865,231.585,231.61,3439200008.0
2007-09-25 22:30:00,231.61,231.69,231.57,231.64,1916350002.0
2007-09-25 22:45:00,231.65,231.745,231.615,231.66,2378599999.0
2007-09-25 23:00:00,231.65,231.795,231.58,231.61,1638300002.0
2007-09-25 23:15:00,231.61,231.73,231.525,231.71,1181700000.0
2007-09-25 23:30:00,231.71,231.74,231.36,231.505,973000000.0
2007-09-25 23:45:00,231.505,231.51,231.31,231.375,730700000.0
2007-09-26 00:00:00,231.405,231.495,231.37,231.475,1015500001.0
2007-09-26 00:15:00,231.48,231.54,231.465,231.535,701700000.0
2007-09-26 00:30:00,231.525,231.645,231.445,231.46,1235800000.0
2007-09-26 00:45:00,231.46,231.56,231.375,231.485,995799998.0
2007-09-26 01:00:00,231.47,231.655,231.465,231.585,608700000.0
2007-09-26 01:15:00,231.59,231.845,231.47,231.815,1696300001.0
2007-09-26 01:30:00,231.82,231.84,231.51,231.515,1168000000.0
2007-09-26 01:45:00,231.505,231.53,231.26,231.305,1524100000.0
2007-09-26 02:00:00,231.31,231.465,231.24,231.32,1323500000.0
2007-09-26 02:15:00,231.32,231.35,231.26,231.34,1242400001.0
2007-09-26 02:30:00,231.34,231.47,231.3,231.39,1317099999.0
2007-09-26 02:45:00,231.39,231.475,231.23,231.4,1895999998.0
2007-09-26 03:00:00,231.41,231.535,231.34,231.455,1374100000.0
2007-09-26 03:15:00,231.47,231.615,231.429,231.615,711600000.0
2007-09-26 03:30:00,231.615,231.695,231.535,231.685,936400000.0
2007-09-26 03:45:00,231.685,231.86,231.675,231.75,1550500000.0
2007-09-26 04:00:00,231.75,231.8,231.48,231.68,4017800004.0
2007-09-26 04:15:00,231.69,231.735,231.63,231.67,1102800000.0
2007-09-26 04:30:00,231.67,231.67,231.585,231.635,424700000.0
2007-09-26 04:45:00,231.635,232.1,231.62,232.05,2306399998.0
2007-09-26 05:00:00,232.05,232.12,231.76,231.775,2204899998.0
2007-09-26 05:15:00,231.775,231.84,231.655,231.72,1402599999.0
2007-09-26 05:30:00,231.72,231.76,231.657,231.76,1127000002.0
2007-09-26 05:45:00,231.76,231.89,231.75,231.81,1284199999.0
2007-09-26 06:00:00,231.815,231.895,231.74,231.8,1518600000.0
2007-09-26 06:15:00,231.795,231.82,231.69,231.81,713000000.0
2007-09-26 06:30:00,231.805,231.885,231.8,231.8,1009500001.0
2007-09-26 06:45:00,231.8,231.81,231.68,231.705,1290800002.0
2007-09-26 07:00:00,231.705,231.845,231.585,231.705,2431200001.0
2007-09-26 07:15:00,231.705,231.755,231.55,231.58,1823499998.0
2007-09-26 07:30:00,231.59,231.62,231.45,231.54,2721999996.0
2007-09-26 07:45:00,231.54,231.59,231.36,231.53,4519099996.0
2007-09-26 08:00:00,231.53,231.65,231.48,231.63,3546900000.0
2007-09-26 08:15:00,231.62,231.905,231.55,231.78,4034300000.0
2007-09-26 08:30:00,231.79,231.84,231.61,231.72,9999600001.0
2007-09-26 08:45:00,231.73,231.84,231.54,231.645,10141500017.0
2007-09-26 09:00:00,231.65,231.84,231.59,231.79,4322449997.0
2007-09-26 09:15:00,231.79,232.05,231.61,231.87,6995099994.0
2007-09-26 09:30:00,231.865,232.025,231.805,232.015,1847200000.0
2007-09-26 09:45:00,232.02,232.25,231.805,231.83,4705399999.0
2007-09-26 10:00:00,231.83,232.085,231.83,231.93,1843800001.0
2007-09-26 10:15:00,231.93,232.285,231.87,231.89,4006700002.0
2007-09-26 10:30:00,231.89,232.21,231.88,232.07,4892400001.0
2007-09-26 10:45:00,232.07,232.07,231.78,231.855,3583600000.0
2007-09-26 11:00:00,231.845,231.955,231.66,231.95,3645085875.0
2007-09-26 11:15:00,231.95,232.035,231.855,231.875,2248499999.0
2007-09-26 11:30:00,231.875,231.91,231.77,231.8,3030999999.0
2007-09-26 11:45:00,231.8,231.935,231.795,231.88,1991500005.0
2007-09-26 12:00:00,231.88,231.9,231.775,231.775,1539150001.0
2007-09-26 12:15:00,231.81,231.815,231.655,231.745,2196800003.0
2007-09-26 12:30:00,231.745,231.77,231.38,231.465,3470149999.0
2007-09-26 12:45:00,231.475,231.885,231.43,231.755,4612100001.0
2007-09-26 13:00:00,231.75,231.905,231.705,231.83,4686700004.0
2007-09-26 13:15:00,231.84,232.025,231.77,231.97,5211999994.0
2007-09-26 13:30:00,231.97,232.75,231.97,232.55,5614700002.0
2007-09-26 13:45:00,232.545,232.635,232.375,232.495,4868150000.0
2007-09-26 14:00:00,232.495,232.595,232.475,232.58,3050099996.0
2007-09-26 14:15:00,232.58,232.68,232.48,232.48,4182399997.0
2007-09-26 14:30:00,232.48,232.805,232.425,232.765,6322900002.0
2007-09-26 14:45:00,232.755,233.08,232.725,232.765,5439000001.0
2007-09-26 15:00:00,232.765,232.895,232.71,232.89,5770500010.0
2007-09-26 15:15:00,232.905,233.005,232.76,232.795,3766600001.0
2007-09-26 15:30:00,232.79,232.895,232.725,232.75,3172799999.0
2007-09-26 15:45:00,232.75,232.99,232.66,232.975,4521300000.0
2007-09-26 16:00:00,232.985,233.19,232.865,233.045,4609499999.0
2007-09-26 16:15:00,233.045,233.19,233.015,233.035,3785300000.0
2007-09-26 16:30:00,233.03,233.065,232.865,232.935,4287999999.0
2007-09-26 16:45:00,232.935,233.18,232.915,233.17,3401300000.0
2007-09-26 17:00:00,233.165,233.2,232.95,233.05,6694499995.0
2007-09-26 17:15:00,233.05,233.15,233.01,233.06,5527900000.0
2007-09-26 17:30:00,233.06,233.25,233.01,233.205,5238999999.0
2007-09-26 17:45:00,233.205,233.265,233.09,233.16,4566199995.0
2007-09-26 18:00:00,233.16,233.185,233.06,233.15,3344300000.0
2007-09-26 18:15:00,233.15,233.22,233.09,233.18,2333900002.0
2007-09-26 18:30:00,233.19,233.195,233.05,233.06,1547700000.0
2007-09-26 18:45:00,233.07,233.13,232.98,233.01,2322899999.0
2007-09-26 19:00:00,233.02,233.04,232.93,232.95,3499500001.0
2007-09-26 19:15:00,232.96,232.97,232.73,232.765,1831099998.0
2007-09-26 19:30:00,232.77,232.78,232.465,232.51,4117599998.0
2007-09-26 19:45:00,232.51,232.53,232.33,232.47,5135400000.0
2007-09-26 20:00:00,232.47,232.54,232.41,232.53,2422400000.0
2007-09-26 20:15:00,232.53,232.81,232.52,232.62,3032100001.0
2007-09-26 20:30:00,232.61,232.62,232.43,232.52,2647100000.0
2007-09-26 20:45:00,232.52,232.67,232.51,232.63,3041899998.0
2007-09-26 21:00:00,232.63,232.84,232.57,232.815,2039500000.0
2007-09-26 21:15:00,232.815,233.01,232.795,232.99,2691899996.0
2007-09-26 21:30:00,232.99,233.02,232.855,232.92,5006400000.0
2007-09-26 21:45:00,232.92,232.92,232.74,232.9,3121700004.0
2007-09-26 22:00:00,232.9,232.925,232.76,232.905,6080450001.0
2007-09-26 22:15:00,232.91,232.945,232.85,232.905,2947000000.0
2007-09-26 22:30:00,232.905,233.02,232.9,232.96,3713899989.0
2007-09-26 22:45:00,232.96,233.01,232.87,232.91,2606700002.0
2007-09-26 23:00:00,232.9,232.9,232.605,232.63,1463600000.0
2007-09-26 23:15:00,232.62,232.765,232.56,232.7,1439000000.0
2007-09-26 23:30:00,232.7,232.88,232.695,232.84,968900000.0
2007-09-26 23:45:00,232.83,232.84,232.7,232.705,573200000.0
2007-09-27 00:00:00,232.685,232.81,232.643,232.77,575900000.0
2007-09-27 00:15:00,232.79,232.835,232.725,232.745,698600000.0
2007-09-27 00:30:00,232.755,232.755,232.56,232.63,997599999.0
2007-09-27 00:45:00,232.62,232.695,232.56,232.65,666400000.0
2007-09-27 01:00:00,232.64,232.725,232.56,232.58,605100000.0
2007-09-27 01:15:00,232.58,232.6,232.5,232.595,782799998.0
2007-09-27 01:30:00,232.595,232.755,232.52,232.67,920799999.0
2007-09-27 01:45:00,232.665,232.665,232.59,232.655,830499996.0
2007-09-27 02:00:00,232.655,232.695,232.53,232.585,1689700000.0
2007-09-27 02:15:00,232.58,232.63,232.51,232.625,1511600000.0
2007-09-27 02:30:00,232.63,232.795,232.625,232.685,2469200004.0
2007-09-27 02:45:00,232.69,232.705,232.515,232.56,2030699999.0
2007-09-27 03:00:00,232.56,232.735,232.515,232.69,2352599999.0
2007-09-27 03:15:00,232.69,232.72,232.55,232.59,3045100001.0
2007-09-27 03:30:00,232.59,232.615,232.52,232.52,1242400000.0
2007-09-27 03:45:00,232.52,232.625,232.465,232.57,1175600001.0
2007-09-27 04:00:00,232.58,232.635,232.475,232.61,1824699999.0
2007-09-27 04:15:00,232.615,232.625,232.43,232.55,4452599998.0
2007-09-27 04:30:00,232.55,232.65,232.52,232.61,3022799999.0
2007-09-27 04:45:00,232.6,232.75,232.585,232.745,6800599970.0
2007-09-27 05:00:00,232.75,233.01,232.73,232.92,3948700000.0
2007-09-27 05:15:00,232.915,233.09,232.885,233.065,1808400000.0
2007-09-27 05:30:00,233.065,233.11,232.995,233.1,988699999.0
2007-09-27 05:45:00,233.09,233.135,233.02,233.095,1569600002.0
2007-09-27 06:00:00,233.095,233.21,233.075,233.1,4202500012.0
2007-09-27 06:15:00,233.1,233.18,232.885,232.98,5024699983.0
2007-09-27 06:30:00,232.98,233.16,232.95,233.16,7891200000.0
2007-09-27 06:45:00,233.16,233.18,233.04,233.075,4921699987.0
2007-09-27 07:00:00,233.075,233.185,233.015,233.045,3050300004.0
2007-09-27 07:15:00,233.045,233.095,232.99,233.015,1566000000.0
2007-09-27 07:30:00,233.015,233.075,232.995,233.055,501000001.0
2007-09-27 07:45:00,233.055,233.145,232.86,233.07,1825500000.0
2007-09-27 08:00:00,233.065,233.325,233.03,233.325,2766800000.0
2007-09-27 08:15:00,233.325,233.735,233.27,233.685,4050499995.0
2007-09-27 08:30:00,233.685,233.915,233.495,233.9,4540100001.0
2007-09-27 08:45:00,233.91,234.085,233.83,233.995,6301199998.0
2007-09-27 09:00:00,233.995,234.13,233.81,234.105,4599199997.0
2007-09-27 09:15:00,234.105,234.115,233.905,233.975,4258299998.0
2007-09-27 09:30:00,233.965,234.0,233.69,233.79,4498207799.0
2007-09-27 09:45:00,233.79,233.825,233.38,233.5,5117700001.0
2007-09-27 10:00:00,233.505,233.875,233.48,233.805,5413899998.0
2007-09-27 10:15:00,233.805,233.815,233.605,233.71,2926500001.0
2007-09-27 10:30:00,233.705,233.73,233.355,233.465,3849549998.0
2007-09-27 10:45:00,233.46,233.66,233.395,233.655,4200800001.0
2007-09-27 11:00:00,233.665,233.675,233.47,233.645,4728699996.0
2007-09-27 11:15:00,233.635,233.9,233.635,233.815,2776399999.0
2007-09-27 11:30:00,233.815,233.89,233.72,233.805,2611700001.0
2007-09-27 11:45:00,233.805,233.88,233.715,233.76,2793899999.0
2007-09-27 12:00:00,233.75,234.025,233.75,234.0,3759200005.0
2007-09-27 12:15:00,234.0,234.025,233.86,233.885,3852100001.0
2007-09-27 12:30:00,233.895,234.11,233.895,233.965,4632800003.0
2007-09-27 12:45:00,233.965,234.035,233.835,233.885,4745500002.0
2007-09-27 13:00:00,233.885,233.895,233.67,233.84,5547000005.0
2007-09-27 13:15:00,233.84,233.985,233.7,233.77,4505600000.0
2007-09-27 13:30:00,233.77,233.915,233.44,233.565,5985100000.0
2007-09-27 13:45:00,233.555,233.765,233.555,233.61,4739500000.0
2007-09-27 14:00:00,233.615,233.675,233.435,233.495,5205200004.0
2007-09-27 14:15:00,233.495,233.68,233.4,233.63,6143199998.0
2007-09-27 14:30:00,233.64,233.92,233.58,233.885,7939300001.0
2007-09-27 14:45:00,233.885,233.95,233.805,233.815,3993500002.0
2007-09-27 15:00:00,233.815,233.835,233.575,233.775,4256000001.0
2007-09-27 15:15:00,233.775,233.795,233.7,233.725,2787500002.0
2007-09-27 15:30:00,233.715,233.8,233.545,233.695,3392600002.0
2007-09-27 15:45:00,233.7,233.965,233.69,233.91,5134300009.0
2007-09-27 16:00:00,233.9,233.97,233.635,233.725,7498700001.0
2007-09-27 16:15:00,233.73,233.95,233.66,233.785,5647000002.0
2007-09-27 16:30:00,233.79,234.015,233.715,233.985,4610199996.0
2007-09-27 16:45:00,233.98,234.065,233.8,234.065,4584899997.0
2007-09-27 17:00:00,234.065,234.13,233.896,234.05,4398200000.0
2007-09-27 17:15:00,234.055,234.14,233.82,233.885,5701300005.0
2007-09-27 17:30:00,233.885,234.045,233.81,234.0,5258500002.0
2007-09-27 17:45:00,234.005,234.38,233.985,234.24,7340599997.0
2007-09-27 18:00:00,234.24,234.51,234.23,234.33,5381599999.0
2007-09-27 18:15:00,234.33,234.33,234.145,234.21,4005199999.0
2007-09-27 18:30:00,234.19,234.31,234.17,234.23,2653499997.0
2007-09-27 18:45:00,234.23,234.31,234.2,234.28,2236700000.0
2007-09-27 19:00:00,234.28,234.42,234.225,234.37,4143299994.0
2007-09-27 19:15:00,234.37,234.43,234.25,234.3,2162300001.0
2007-09-27 19:30:00,234.3,234.31,234.18,234.27,2664799998.0
2007-09-27 19:45:00,234.26,234.305,234.145,234.27,2902300000.0
2007-09-27 20:00:00,234.27,234.5,234.245,234.33,2494600002.0
2007-09-27 20:15:00,234.33,234.36,234.19,234.32,4026850000.0
2007-09-27 20:30:00,234.32,234.355,234.135,234.135,2721300003.0
2007-09-27 20:45:00,234.135,234.32,234.11,234.31,2902699998.0
2007-09-27 21:00:00,234.32,234.35,234.24,234.35,2454600001.0
2007-09-27 21:15:00,234.35,234.39,234.24,234.29,2623100001.0
2007-09-27 21:30:00,234.29,234.32,234.17,234.31,1621400000.0
2007-09-27 21:45:00,234.31,234.34,234.18,234.22,2011000001.0
2007-09-27 22:00:00,234.22,234.42,234.21,234.405,1872300002.0
2007-09-27 22:15:00,234.405,234.405,234.16,234.35,1556100003.0
2007-09-27 22:30:00,234.35,234.365,234.2,234.29,1528800000.0
2007-09-27 22:45:00,234.29,234.41,234.25,234.41,1823100001.0
2007-09-27 23:00:00,234.41,234.525,234.29,234.52,1523000000.0
2007-09-27 23:15:00,234.515,234.585,234.235,234.25,1367300000.0
2007-09-27 23:30:00,234.26,234.32,234.198,234.2,570700000.0
2007-09-27 23:45:00,234.22,234.345,234.16,234.265,380500000.0
2007-09-28 00:00:00,234.255,234.325,234.16,234.205,329100000.0
2007-09-28 00:15:00,234.205,234.37,234.205,234.33,721400000.0
2007-09-28 00:30:00,234.335,234.395,234.242,234.265,485300000.0
2007-09-28 00:45:00,234.265,234.265,234.085,234.165,1144300000.0
2007-09-28 01:00:00,234.165,234.175,234.025,234.13,1462199999.0
2007-09-28 01:15:00,234.13,234.175,233.91,233.98,1535800000.0
2007-09-28 01:30:00,233.98,234.185,233.98,234.175,1733300000.0
2007-09-28 01:45:00,234.165,234.305,234.105,234.175,1157599998.0
2007-09-28 02:00:00,234.19,234.46,234.19,234.42,1819299999.0
2007-09-28 02:15:00,234.42,234.505,234.26,234.28,2133300003.0
2007-09-28 02:30:00,234.28,234.305,234.23,234.265,812100000.0
2007-09-28 02:45:00,234.265,234.315,233.93,234.01,4195000000.0
2007-09-28 03:00:00,234.01,234.06,233.71,233.775,5124800000.0
2007-09-28 03:15:00,233.775,233.8,232.97,232.97,6310520005.0
2007-09-28 03:30:00,232.97,233.095,232.74,232.835,6173800005.0
2007-09-28 03:45:00,232.835,232.985,232.7,232.915,4672200000.0
2007-09-28 04:00:00,232.91,233.0,232.805,232.88,2473800001.0
2007-09-28 04:15:00,232.88,233.15,232.795,233.14,4105900001.0
2007-09-28 04:30:00,233.14,233.295,233.075,233.26,2369200000.0
2007-09-28 04:45:00,233.245,233.31,233.115,233.23,2551200000.0
2007-09-28 05:00:00,233.24,233.245,233.08,233.15,2497799999.0
2007-09-28 05:15:00,233.16,233.17,233.06,233.105,1867200001.0
2007-09-28 05:30:00,233.105,233.335,233.105,233.275,2922900001.0
2007-09-28 05:45:00,233.275,233.43,233.23,233.25,5350699993.0
2007-09-28 06:00:00,233.25,233.41,233.24,233.36,3491699995.0
2007-09-28 06:15:00,233.38,233.41,232.91,233.01,4911499998.0
2007-09-28 06:30:00,233.01,233.06,232.74,232.8,6283999999.0
2007-09-28 06:45:00,232.81,232.91,232.74,232.89,5255099994.0
2007-09-28 07:00:00,232.89,232.9,232.735,232.77,4664900000.0
2007-09-28 07:15:00,232.78,232.82,232.745,232.79,5497900003.0
2007-09-28 07:30:00,232.79,232.84,232.6,232.605,6071500002.0
2007-09-28 07:45:00,232.61,232.86,232.39,232.775,6397999999.0
2007-09-28 08:00:00,232.785,232.795,232.55,232.685,3236499998.0
2007-09-28 08:15:00,232.695,232.97,232.58,232.95,14391200035.0
2007-09-28 08:30:00,232.95,233.1,232.725,233.02,4978800009.0
2007-09-28 08:45:00,233.04,233.135,232.84,233.04,3153599999.0
2007-09-28 09:00:00,233.035,233.035,232.835,232.955,1537799999.0
2007-09-28 09:15:00,232.955,233.135,232.9,233.08,2110199998.0
2007-09-28 09:30:00,233.085,233.205,232.89,233.175,4220149999.0
2007-09-28 09:45:00,233.18,233.27,233.135,233.24,7389799990.0
2007-09-28 10:00:00,233.23,233.43,233.18,233.38,6568099993.0
2007-09-28 10:15:00,233.38,233.93,233.31,233.885,5881899997.0
2007-09-28 10:30:00,233.89,234.0,233.72,233.97,9436500012.0
2007-09-28 10:45:00,233.97,234.32,233.96,234.32,7544899995.0
2007-09-28 11:00:00,234.305,234.315,233.82,233.87,3787999995.0
2007-09-28 11:15:00,233.87,234.035,233.72,233.955,3589599997.0
2007-09-28 11:30:00,233.95,234.15,233.92,234.095,3011500001.0
2007-09-28 11:45:00,234.1,234.2,233.98,234.055,3099000002.0
2007-09-28 12:00:00,234.055,234.185,233.91,234.065,4156100001.0
2007-09-28 12:15:00,234.07,234.255,233.985,234.095,2590600000.0
2007-09-28 12:30:00,234.095,234.125,233.75,234.055,2967299999.0
2007-09-28 12:45:00,234.06,234.17,233.965,234.165,2457000001.0
2007-09-28 13:00:00,234.165,234.32,234.025,234.055,2105312497.0
2007-09-28 13:15:00,234.055,234.165,233.98,234.06,3514599995.0
2007-09-28 13:30:00,234.065,234.135,233.94,234.09,2802299997.0
2007-09-28 13:45:00,234.08,234.28,233.93,234.265,3506000002.0
2007-09-28 14:00:00,234.265,234.69,234.25,234.67,5123900004.0
2007-09-28 14:15:00,234.68,234.69,234.23,234.285,8103700006.0
2007-09-28 14:30:00,234.285,234.75,234.23,234.67,3462987500.0
2007-09-28 14:45:00,234.67,234.765,234.51,234.61,8618799990.0
2007-09-28 15:00:00,234.61,234.63,234.33,234.36,3884400000.0
2007-09-28 15:15:00,234.36,234.56,234.33,234.37,3081199999.0
2007-09-28 15:30:00,234.375,234.615,234.345,234.52,5775700003.0
2007-09-28 15:45:00,234.52,234.59,234.36,234.485,4749299998.0
2007-09-28 16:00:00,234.485,234.545,234.155,234.175,6456512504.0
2007-09-28 16:15:00,234.165,234.185,233.74,233.81,4941999999.0
2007-09-28 16:30:00,233.815,233.835,233.22,233.76,15559511503.0
2007-09-28 16:45:00,233.76,234.36,233.63,234.325,13397300005.0
2007-09-28 17:00:00,234.325,234.44,234.175,234.33,20390500008.0
2007-09-28 17:15:00,234.33,234.44,234.205,234.24,11983100005.0
2007-09-28 17:30:00,234.24,234.4,234.21,234.4,12194599986.0
2007-09-28 17:45:00,234.4,234.49,234.2,234.37,13655300023.0
2007-09-28 18:00:00,234.39,234.47,234.17,234.42,14830599992.0
2007-09-28 18:15:00,234.42,234.46,234.09,234.21,9545099991.0
2007-09-28 18:30:00,234.21,234.28,234.12,234.2,6209599999.0
2007-09-28 18:45:00,234.2,234.27,234.1,234.24,7872599987.0
2007-09-28 19:00:00,234.22,234.33,234.19,234.25,5386399994.0
2007-09-28 19:15:00,234.255,234.77,234.255,234.6,9272200009.0
2007-09-28 19:30:00,234.6,234.73,234.56,234.66,6901999999.0
2007-09-28 19:45:00,234.67,234.67,234.395,234.59,5127400009.0
2007-09-28 20:00:00,234.59,234.74,234.52,234.56,4686699986.0
2007-09-28 20:15:00,234.56,234.86,234.555,234.74,7014199991.0
2007-09-28 20:30:00,234.75,234.75,234.61,234.72,6005600011.0
2007-09-28 20:45:00,234.72,234.79,234.65,234.68,6312700003.0
2007-09-28 21:00:00,234.68,234.78,234.5,234.56,6359100006.0
2007-09-28 21:15:00,234.57,234.875,234.57,234.865,5217100005.0
2007-09-28 21:30:00,234.87,235.05,234.84,234.98,4537499997.0
2007-09-28 21:45:00,234.98,235.04,234.96,234.985,4468400013.0
2007-09-28 22:00:00,234.99,235.06,234.95,235.01,2620099994.0
2007-09-28 22:15:00,235.01,235.035,234.905,234.99,1616599998.0
2007-09-28 22:30:00,234.995,235.16,234.995,235.14,3148400003.0
2007-09-28 22:45:00,235.14,235.27,234.91,234.98,4928500001.0
2007-09-30 23:00:00,234.68,234.815,234.673,234.76,1105500001.0
2007-09-30 23:15:00,234.735,234.835,234.713,234.742,1669699999.0
2007-09-30 23:30:00,234.812,234.979,234.794,234.908,1472399998.0
2007-09-30 23:45:00,234.91,234.967,234.86,234.86,1934899999.0
2007-10-01 00:00:00,234.849,234.9,234.76,234.84,1239200000.0
2007-10-01 00:15:00,234.83,234.97,234.83,234.925,1821300001.0
2007-10-01 00:30:00,234.925,235.05,234.82,234.88,2602399997.0
2007-10-01 00:45:00,234.88,234.89,234.82,234.87,440300000.0
2007-10-01 01:00:00,234.85,234.91,234.71,234.76,946100000.0
2007-10-01 01:15:00,234.77,234.89,234.73,234.86,1357200000.0
2007-10-01 01:30:00,234.86,235.105,234.83,235.06,2100600001.0
2007-10-01 01:45:00,235.06,235.06,234.67,234.94,3616399991.0
2007-10-01 02:00:00,234.94,235.03,234.71,234.89,7114200000.0
2007-10-01 02:15:00,234.89,235.06,234.86,234.995,3491699999.0
2007-10-01 02:30:00,234.995,235.07,234.89,234.94,3133300001.0
2007-10-01 02:45:00,234.95,235.08,234.92,235.01,3768500001.0
2007-10-01 03:00:00,235.01,235.01,234.885,234.9,1720599998.0
2007-10-01 03:15:00,234.9,234.97,234.86,234.9,1119400000.0
2007-10-01 03:30:00,234.9,234.96,234.785,234.95,1438400000.0
2007-10-01 03:45:00,234.95,235.15,234.9,235.1,2950299999.0
2007-10-01 04:00:00,235.11,235.17,234.915,235.14,4377400001.0
2007-10-01 04:15:00,235.14,235.245,235.04,235.2,3621999994.0
2007-10-01 04:30:00,235.2,235.3,235.15,235.28,2149700000.0
2007-10-01 04:45:00,235.29,235.35,235.215,235.3,2983600001.0
2007-10-01 05:00:00,235.28,235.33,235.11,235.14,2061200000.0
2007-10-01 05:15:00,235.14,235.24,235.1,235.19,1739700006.0
2007-10-01 05:30:00,235.19,235.28,235.14,235.25,2482499998.0
2007-10-01 05:45:00,235.25,235.39,235.24,235.33,3486500006.0
2007-10-01 06:00:00,235.33,235.35,235.19,235.23,2896200000.0
2007-10-01 06:15:00,235.24,235.28,235.16,235.26,3709800001.0
2007-10-01 06:30:00,235.26,235.36,234.95,234.99,5343200003.0
2007-10-01 06:45:00,234.99,235.23,234.93,235.14,3445599999.0
2007-10-01 07:00:00,235.15,235.24,235.08,235.23,1512300000.0
2007-10-01 07:15:00,235.23,235.26,235.09,235.09,2528100002.0
2007-10-01 07:30:00,235.1,235.26,235.05,235.16,2687800000.0
2007-10-01 07:45:00,235.15,235.53,235.15,235.5,4013699995.0
2007-10-01 08:00:00,235.49,235.54,235.365,235.4,3096199999.0
2007-10-01 08:15:00,235.42,235.8,235.4,235.77,7324299990.0
2007-10-01 08:30:00,235.77,235.84,235.71,235.77,6717699989.0
2007-10-01 08:45:00,235.77,235.77,235.5,235.65,4793200004.0
2007-10-01 09:00:00,235.655,235.965,235.575,235.92,3239300001.0
2007-10-01 09:15:00,235.92,236.28,235.825,236.19,4622514258.0
2007-10-01 09:30:00,236.195,236.435,236.075,236.33,5007700001.0
2007-10-01 09:45:00,236.335,236.495,236.24,236.28,4490699999.0
2007-10-01 10:00:00,236.28,236.405,235.975,236.01,4264199999.0
2007-10-01 10:15:00,236.01,236.16,235.92,235.93,3517300004.0
2007-10-01 10:30:00,235.94,236.18,235.795,235.83,3708899999.0
2007-10-01 10:45:00,235.84,236.1,235.84,235.93,4725299997.0
2007-10-01 11:00:00,235.935,236.275,235.92,236.25,3623899997.0
2007-10-01 11:15:00,236.25,236.44,236.185,236.355,3282400000.0
2007-10-01 11:30:00,236.355,236.395,236.065,236.105,3812500001.0
2007-10-01 11:45:00,236.105,236.115,235.975,236.03,2513500000.0
2007-10-01 12:00:00,236.02,236.32,235.96,236.215,2683400006.0
2007-10-01 12:15:00,236.215,236.46,236.21,236.415,2427499999.0
2007-10-01 12:30:00,236.415,236.475,236.32,236.355,1972699999.0
2007-10-01 12:45:00,236.37,236.505,236.175,236.175,2845299999.0
2007-10-01 13:00:00,236.175,236.23,236.045,236.16,3297900001.0
2007-10-01 13:15:00,236.16,236.175,235.21,235.455,4286699999.0
2007-10-01 13:30:00,235.46,235.885,235.46,235.7,4338100001.0
2007-10-01 13:45:00,235.7,235.83,235.475,235.71,3596999998.0
2007-10-01 14:00:00,235.705,236.305,235.665,236.255,4817899989.0
2007-10-01 14:15:00,236.255,236.45,236.015,236.295,5493400001.0
2007-10-01 14:30:00,236.295,236.695,236.26,236.41,5018200000.0
2007-10-01 14:45:00,236.405,236.71,236.385,236.69,4079049997.0
2007-10-01 15:00:00,236.675,236.7,236.375,236.41,6282799999.0
2007-10-01 15:15:00,236.41,236.52,236.3,236.5,8161457771.0
2007-10-01 15:30:00,236.485,236.89,236.485,236.79,8640700005.0
2007-10-01 15:45:00,236.78,236.95,236.62,236.92,7179400004.0
2007-10-01 16:00:00,236.91,236.955,236.73,236.82,13089462506.0
2007-10-01 16:15:00,236.82,236.84,236.36,236.39,7999380231.0
2007-10-01 16:30:00,236.4,236.88,236.39,236.56,9868000005.0
2007-10-01 16:45:00,236.56,236.72,236.09,236.28,12565400003.0
2007-10-01 17:00:00,236.26,236.58,236.26,236.54,10533899973.0
2007-10-01 17:15:00,236.53,236.77,236.52,236.71,10678999996.0
2007-10-01 17:30:00,236.715,236.9,236.685,236.875,15852599982.0
2007-10-01 17:45:00,236.875,237.08,236.82,236.87,10807299975.0
2007-10-01 18:00:00,236.86,236.87,236.65,236.7,6540700006.0
2007-10-01 18:15:00,236.7,236.88,236.67,236.77,7223400012.0
2007-10-01 18:30:00,236.77,236.77,236.655,236.66,6789200003.0
2007-10-01 18:45:00,236.66,236.68,236.53,236.54,3997400006.0
2007-10-01 19:00:00,236.54,236.6,236.48,236.6,2235199999.0
2007-10-01 19:15:00,236.6,236.74,236.5,236.73,3630999998.0
2007-10-01 19:30:00,236.73,236.86,236.655,236.74,5629699995.0
2007-10-01 19:45:00,236.75,236.84,236.72,236.8,5247900009.0
2007-10-01 20:00:00,236.81,236.84,236.61,236.62,7739800000.0
2007-10-01 20:15:00,236.63,236.73,236.495,236.5,5490199995.0
2007-10-01 20:30:00,236.49,236.68,236.49,236.6,6345199992.0
2007-10-01 20:45:00,236.6,236.81,236.55,236.61,8289299990.0
2007-10-01 21:00:00,236.62,236.67,236.495,236.54,4180899998.0
2007-10-01 21:15:00,236.54,236.6,236.495,236.52,3952200005.0
2007-10-01 21:30:00,236.53,236.58,236.41,236.42,4217100003.0
2007-10-01 21:45:00,236.42,236.52,236.41,236.41,3297399998.0
2007-10-01 22:00:00,236.41,236.5,236.3,236.34,4968399976.0
2007-10-01 22:15:00,236.34,236.35,236.23,236.29,4426600000.0
2007-10-01 22:30:00,236.29,236.38,236.255,236.38,1426500001.0
2007-10-01 22:45:00,236.38,236.52,236.35,236.47,2098599996.0
2007-10-01 23:00:00,236.46,236.56,236.46,236.485,1090300008.0
2007-10-01 23:15:00,236.5,236.56,236.377,236.49,790199999.0
2007-10-01 23:30:00,236.49,236.55,236.49,236.52,547500000.0
2007-10-01 23:45:00,236.51,236.55,236.35,236.39,435800000.0
2007-10-02 00:00:00,236.39,236.43,236.29,236.3,1140499999.0
2007-10-02 00:15:00,236.3,236.33,236.05,236.28,1900799999.0
2007-10-02 00:30:00,236.27,236.415,236.26,236.41,494300000.0
2007-10-02 00:45:00,236.41,236.79,236.41,236.69,2007700001.0
2007-10-02 01:00:00,236.69,236.735,236.63,236.705,998400000.0
2007-10-02 01:15:00,236.7,236.715,236.59,236.595,656800000.0
2007-10-02 01:30:00,236.595,236.665,236.55,236.655,637500000.0
2007-10-02 01:45:00,236.655,236.7,236.565,236.615,811400000.0
2007-10-02 02:00:00,236.615,236.635,236.415,236.48,1583600000.0
2007-10-02 02:15:00,236.48,236.575,236.455,236.55,1425100000.0
2007-10-02 02:30:00,236.535,236.54,236.32,236.415,2853800000.0
2007-10-02 02:45:00,236.405,236.51,236.355,236.51,2402600000.0
2007-10-02 03:00:00,236.51,236.52,236.13,236.22,3273000002.0
2007-10-02 03:15:00,236.22,236.22,235.965,236.075,4396499995.0
2007-10-02 03:30:00,236.07,236.18,236.04,236.1,2253900000.0
2007-10-02 03:45:00,236.095,236.11,235.91,236.01,3057900001.0
2007-10-02 04:00:00,236.03,236.07,235.875,235.92,3080700000.0
2007-10-02 04:15:00,235.93,235.98,235.475,235.61,6054000001.0
2007-10-02 04:30:00,235.62,235.77,235.565,235.62,3091100002.0
2007-10-02 04:45:00,235.62,235.7,235.59,235.67,2209200001.0
2007-10-02 05:00:00,235.67,235.67,235.525,235.57,1521400000.0
2007-10-02 05:15:00,235.56,235.66,235.425,235.55,3035399999.0
2007-10-02 05:30:00,235.55,235.62,235.46,235.59,2370899996.0
2007-10-02 05:45:00,235.58,235.58,235.405,235.42,2843300004.0
2007-10-02 06:00:00,235.41,235.45,235.33,235.385,2159600000.0
2007-10-02 06:15:00,235.39,235.435,235.33,235.43,2707799997.0
2007-10-02 06:30:00,235.44,235.75,235.43,235.68,2879300001.0
2007-10-02 06:45:00,235.68,235.7,235.6,235.69,1283200000.0
2007-10-02 07:00:00,235.69,235.77,235.62,235.68,2561700001.0
2007-10-02 07:15:00,235.69,235.79,235.57,235.7,7340399998.0
2007-10-02 07:30:00,235.7,235.77,235.57,235.57,4916499992.0
2007-10-02 07:45:00,235.56,235.65,235.44,235.57,5555999997.0
2007-10-02 08:00:00,235.57,235.65,235.07,235.19,11667400015.0
2007-10-02 08:15:00,235.17,235.305,234.93,235.225,9039500007.0
2007-10-02 08:30:00,235.225,235.51,234.84,235.205,6885499991.0
2007-10-02 08:45:00,235.215,235.405,235.2,235.315,4373499998.0
2007-10-02 09:00:00,235.315,235.43,235.055,235.35,6085899999.0
2007-10-02 09:15:00,235.35,235.59,235.295,235.32,10227899982.0
2007-10-02 09:30:00,235.325,235.52,235.24,235.4,7888799998.0
2007-10-02 09:45:00,235.4,235.44,235.155,235.335,6562999991.0
2007-10-02 10:00:00,235.325,235.575,235.245,235.565,2769699999.0
2007-10-02 10:15:00,235.545,235.93,235.54,235.74,4281299999.0
2007-10-02 10:30:00,235.735,235.79,235.58,235.78,2886800000.0
2007-10-02 10:45:00,235.78,235.98,235.53,235.79,3427899998.0
2007-10-02 11:00:00,235.8,235.855,235.59,235.615,3285899999.0
2007-10-02 11:15:00,235.62,235.76,235.58,235.71,3173999999.0
2007-10-02 11:30:00,235.69,235.78,235.625,235.64,2771499996.0
2007-10-02 11:45:00,235.64,235.865,235.64,235.86,2788599999.0
2007-10-02 12:00:00,235.865,236.305,235.815,236.2,4085200001.0
2007-10-02 12:15:00,236.205,236.235,236.08,236.145,2598300000.0
2007-10-02 12:30:00,236.145,236.175,235.89,236.08,3326500000.0
2007-10-02 12:45:00,236.075,236.215,235.91,235.92,4052400001.0
2007-10-02 13:00:00,235.92,236.095,235.9,236.035,3209400000.0
2007-10-02 13:15:00,236.035,236.175,235.935,236.115,4368399999.0
2007-10-02 13:30:00,236.115,236.24,236.06,236.2,2418200000.0
2007-10-02 13:45:00,236.19,236.225,236.07,236.17,2254099999.0
2007-10-02 14:00:00,236.175,236.375,236.15,236.255,2789800003.0
2007-10-02 14:15:00,236.255,236.505,236.22,236.42,2492900000.0
2007-10-02 14:30:00,236.42,236.565,236.38,236.495,3707200001.0
2007-10-02 14:45:00,236.495,236.53,236.365,236.365,3168799998.0
2007-10-02 15:00:00,236.38,236.41,236.135,236.35,3361649998.0
2007-10-02 15:15:00,236.35,236.545,236.28,236.465,3136699999.0
2007-10-02 15:30:00,236.465,236.595,236.365,236.46,3420299999.0
2007-10-02 15:45:00,236.46,236.645,236.395,236.59,4835500002.0
2007-10-02 16:00:00,236.59,236.79,236.46,236.75,6360099998.0
2007-10-02 16:15:00,236.75,236.775,236.36,236.365,4332899996.0
2007-10-02 16:30:00,236.365,236.475,236.22,236.295,5257600002.0
2007-10-02 16:45:00,236.295,236.56,236.13,236.51,3613700001.0
2007-10-02 17:00:00,236.51,236.56,236.26,236.28,8667099995.0
2007-10-02 17:15:00,236.29,236.42,236.22,236.36,10549299982.0
2007-10-02 17:30:00,236.36,236.52,236.34,236.485,7264299999.0
2007-10-02 17:45:00,236.485,236.5,236.31,236.47,5419500025.0
2007-10-02 18:00:00,236.47,236.59,236.44,236.48,5620300002.0
2007-10-02 18:15:00,236.48,236.61,236.46,236.57,5511999994.0
2007-10-02 18:30:00,236.57,236.57,236.32,236.35,6009300003.0
2007-10-02 18:45:00,236.35,236.37,236.22,236.33,5996699991.0
2007-10-02 19:00:00,236.33,236.37,236.23,236.3,6029200017.0
2007-10-02 19:15:00,236.3,236.3,236.15,236.16,7252400003.0
2007-10-02 19:30:00,236.165,236.22,236.15,236.18,3030100008.0
2007-10-02 19:45:00,236.18,236.42,236.15,236.41,5008699995.0
2007-10-02 20:00:00,236.42,236.57,236.39,236.51,3635400000.0
2007-10-02 20:15:00,236.515,236.585,236.44,236.48,5161100004.0
2007-10-02 20:30:00,236.48,236.515,236.41,236.46,5122900001.0
2007-10-02 20:45:00,236.46,236.55,236.41,236.45,3998000000.0
2007-10-02 21:00:00,236.43,236.51,236.36,236.365,2917600002.0
2007-10-02 21:15:00,236.37,236.48,236.365,236.42,3044000001.0
2007-10-02 21:30:00,236.42,236.505,236.34,236.49,2672799996.0
2007-10-02 21:45:00,236.5,236.52,236.37,236.4,2708899994.0
2007-10-02 22:00:00,236.41,236.53,236.395,236.5,2068799993.0
2007-10-02 22:15:00,236.5,236.53,236.43,236.48,1664500000.0
2007-10-02 22:30:00,236.48,236.58,236.45,236.475,2297600007.0
2007-10-02 22:45:00,236.475,236.49,236.225,236.3,3863000010.0
2007-10-02 23:00:00,236.26,236.28,236.18,236.21,1084600001.0
2007-10-02 23:15:00,236.21,236.22,236.13,236.18,1712300002.0
2007-10-02 23:30:00,236.18,236.21,236.09,236.11,2287499999.0
2007-10-02 23:45:00,236.11,236.125,235.86,235.93,2801299999.0
2007-10-03 00:00:00,235.93,236.13,235.89,236.079,2299199995.0
2007-10-03 00:15:00,236.1,236.115,235.9,235.95,1091800000.0
2007-10-03 00:30:00,235.95,236.02,235.931,235.97,999699996.0
2007-10-03 00:45:00,235.96,236.02,235.92,236.02,1905499997.0
2007-10-03 01:00:00,236.005,236.21,236.005,236.145,1457900000.0
2007-10-03 01:15:00,236.145,236.235,236.025,236.045,1545600000.0
2007-10-03 01:30:00,236.045,236.135,235.96,235.97,1393799998.0
2007-10-03 01:45:00,235.97,235.99,235.885,235.92,2170200000.0
2007-10-03 02:00:00,235.92,236.095,235.905,236.085,2658999999.0
2007-10-03 02:15:00,236.09,236.225,236.01,236.18,1921600000.0
2007-10-03 02:30:00,236.18,236.28,236.125,236.245,1486600000.0
2007-10-03 02:45:00,236.25,236.285,236.005,236.16,2289399997.0
2007-10-03 03:00:00,236.165,236.185,236.045,236.075,1702700000.0
2007-10-03 03:15:00,236.09,236.225,236.07,236.15,873800000.0
2007-10-03 03:30:00,236.15,236.225,236.035,236.17,1582700000.0
2007-10-03 03:45:00,236.16,236.52,236.16,236.42,2084900000.0
2007-10-03 04:00:00,236.415,236.595,236.4,236.42,6093499995.0
2007-10-03 04:15:00,236.42,236.51,236.38,236.48,2756800001.0
2007-10-03 04:30:00,236.48,236.64,236.47,236.565,2453199999.0
2007-10-03 04:45:00,236.57,236.57,236.41,236.47,3597499999.0
2007-10-03 05:00:00,236.47,236.49,236.35,236.38,1956400000.0
2007-10-03 05:15:00,236.38,236.47,236.35,236.45,2682399998.0
2007-10-03 05:30:00,236.45,236.48,236.39,236.44,913800000.0
2007-10-03 05:45:00,236.44,236.45,236.31,236.35,2880299994.0
2007-10-03 06:00:00,236.38,236.4,236.32,236.36,1493300000.0
2007-10-03 06:15:00,236.36,236.38,236.26,236.26,2073500006.0
2007-10-03 06:30:00,236.26,236.35,236.26,236.32,1878899998.0
2007-10-03 06:45:00,236.32,236.46,236.32,236.44,3135799997.0
2007-10-03 07:00:00,236.44,236.59,236.44,236.47,3712299998.0
2007-10-03 07:15:00,236.47,236.54,236.32,236.345,3399300008.0
2007-10-03 07:30:00,236.34,236.37,236.24,236.25,3722500000.0
2007-10-03 07:45:00,236.25,236.3,236.08,236.15,5584600015.0
2007-10-03 08:00:00,236.13,236.35,236.13,236.32,5814249985.0
2007-10-03 08:15:00,236.32,236.54,236.24,236.445,3289300001.0
2007-10-03 08:30:00,236.44,236.58,236.36,236.545,2094700000.0
2007-10-03 08:45:00,236.55,237.115,236.51,237.065,7479499999.0
2007-10-03 09:00:00,237.065,237.255,236.96,236.99,13849200001.0
2007-10-03 09:15:00,236.99,237.11,236.95,236.97,8507800001.0
2007-10-03 09:30:00,236.97,237.02,236.72,236.72,11418900017.0
2007-10-03 09:45:00,236.72,236.81,236.61,236.71,8818900004.0
2007-10-03 10:00:00,236.71,236.92,236.68,236.815,4515499997.0
2007-10-03 10:15:00,236.815,236.91,236.61,236.71,3691900000.0
2007-10-03 10:30:00,236.66,236.805,236.41,236.45,6651950003.0
2007-10-03 10:45:00,236.45,236.47,236.13,236.41,16289200014.0
2007-10-03 11:00:00,236.41,236.6,236.35,236.6,8954999999.0
2007-10-03 11:15:00,236.59,236.64,236.475,236.595,6636500003.0
2007-10-03 11:30:00,236.595,236.79,236.5,236.77,6144600000.0
2007-10-03 11:45:00,236.765,236.885,236.7,236.885,5960200005.0
2007-10-03 12:00:00,236.89,237.01,236.78,237.0,5050200001.0
2007-10-03 12:15:00,237.01,237.19,236.88,237.04,6720399995.0
2007-10-03 12:30:00,237.04,237.1,236.99,237.03,4329700001.0
2007-10-03 12:45:00,237.03,237.145,236.97,237.08,4713100000.0
2007-10-03 13:00:00,237.08,237.12,236.96,237.12,2472600002.0
2007-10-03 13:15:00,237.12,237.185,237.05,237.08,2251299998.0
2007-10-03 13:30:00,237.08,237.1,236.965,237.0,2403000002.0
2007-10-03 13:45:00,237.0,237.17,236.91,236.965,3087400005.0
2007-10-03 14:00:00,236.97,237.055,236.895,236.93,2590199999.0
2007-10-03 14:15:00,236.93,237.225,236.905,237.12,3589200001.0
2007-10-03 14:30:00,237.115,237.21,236.995,237.13,6817099998.0
2007-10-03 14:45:00,237.13,237.54,237.125,237.43,12837700009.0
2007-10-03 15:00:00,237.43,237.52,237.25,237.28,9624000020.0
2007-10-03 15:15:00,237.28,237.41,237.115,237.345,5987900001.0
2007-10-03 15:30:00,237.34,237.41,237.155,237.155,5893700000.0
2007-10-03 15:45:00,237.155,237.32,237.14,237.26,7135500009.0
2007-10-03 16:00:00,237.26,237.73,237.26,237.72,12978700004.0
2007-10-03 16:15:00,237.73,237.82,237.62,237.745,13497950018.0
2007-10-03 16:30:00,237.75,237.8,237.58,237.66,13745000002.0
2007-10-03 16:45:00,237.67,237.835,237.555,237.79,8579900000.0
2007-10-03 17:00:00,237.795,237.835,237.68,237.785,7375999991.0
2007-10-03 17:15:00,237.785,237.835,237.64,237.74,6301299997.0
2007-10-03 17:30:00,237.74,237.85,237.66,237.8,10230899989.0
2007-10-03 17:45:00,237.795,237.85,237.74,237.755,9676500012.0
2007-10-03 18:00:00,237.76,237.83,237.43,237.58,14358999975.0
2007-10-03 18:15:00,237.57,237.62,237.29,237.325,7618699998.0
2007-10-03 18:30:00,237.31,237.51,237.26,237.3,6530149994.0
2007-10-03 18:45:00,237.3,237.33,237.11,237.19,5314000001.0
2007-10-03 19:00:00,237.19,237.3,237.11,237.16,6178899995.0
2007-10-03 19:15:00,237.18,237.26,237.13,237.26,2571700002.0
2007-10-03 19:30:00,237.26,237.38,237.23,237.24,4414300003.0
2007-10-03 19:45:00,237.25,237.34,237.19,237.24,3572700003.0
2007-10-03 20:00:00,237.24,237.25,237.1,237.21,3632799997.0
2007-10-03 20:15:00,237.23,237.23,236.985,237.08,3509300002.0
2007-10-03 20:30:00,237.08,237.13,236.93,237.0,3338500004.0
2007-10-03 20:45:00,237.01,237.12,236.96,237.11,2710699998.0
2007-10-03 21:00:00,237.12,237.32,237.08,237.32,2663800006.0
2007-10-03 21:15:00,237.31,237.31,237.09,237.12,2020399999.0
2007-10-03 21:30:00,237.12,237.16,237.045,237.12,3643600009.0
2007-10-03 21:45:00,237.12,237.17,237.07,237.17,2829900000.0
2007-10-03 22:00:00,237.17,237.17,237.08,237.12,3353400008.0
2007-10-03 22:15:00,237.13,237.18,237.11,237.15,1199400001.0
2007-10-03 22:30:00,237.15,237.18,237.12,237.17,930500000.0
2007-10-03 22:45:00,237.17,237.25,237.13,237.19,1816400001.0
2007-10-03 23:00:00,237.19,237.2,237.06,237.12,2393499997.0
2007-10-03 23:15:00,237.12,237.19,237.1,237.155,1858400000.0
2007-10-03 23:30:00,237.155,237.2,237.07,237.125,1057900003.0
2007-10-03 23:45:00,237.13,237.19,237.01,237.075,2333300001.0
2007-10-04 00:00:00,237.08,237.11,236.994,237.0,1075899999.0
2007-10-04 00:15:00,237.0,237.05,236.94,237.01,1428400001.0
2007-10-04 00:30:00,237.02,237.035,236.95,236.98,632600000.0
2007-10-04 00:45:00,236.955,237.07,236.875,236.91,700100000.0
2007-10-04 01:00:00,236.91,236.94,236.835,236.895,1052000000.0
2007-10-04 01:15:00,236.9,237.015,236.825,237.015,1175700000.0
2007-10-04 01:30:00,237.015,237.07,236.975,237.04,1895200000.0
2007-10-04 01:45:00,237.04,237.26,237.03,237.15,2290199998.0
2007-10-04 02:00:00,237.155,237.27,237.15,237.19,1592700002.0
2007-10-04 02:15:00,237.19,237.19,237.04,237.1,2004500000.0
2007-10-04 02:30:00,237.095,237.18,237.07,237.14,1143100000.0
2007-10-04 02:45:00,237.15,237.27,237.11,237.215,1060400000.0
2007-10-04 03:00:00,237.2,237.22,237.08,237.11,1193700000.0
2007-10-04 03:15:00,237.12,237.185,237.04,237.11,1715999998.0
2007-10-04 03:30:00,237.1,237.17,237.03,237.13,1315400001.0
2007-10-04 03:45:00,237.125,237.17,237.095,237.17,507600000.0
2007-10-04 04:00:00,237.17,237.18,237.05,237.06,1226100001.0
2007-10-04 04:15:00,237.033,237.135,237.017,237.08,830599998.0
2007-10-04 04:30:00,237.08,237.125,237.055,237.085,857100000.0
2007-10-04 04:45:00,237.085,237.115,237.065,237.095,490300000.0
2007-10-04 05:00:00,237.1,237.175,237.02,237.035,905599999.0
2007-10-04 05:15:00,237.035,237.045,236.95,237.025,1070500000.0
2007-10-04 05:30:00,237.025,237.045,236.885,236.905,1074499999.0
2007-10-04 05:45:00,236.905,236.905,236.55,236.79,4207199999.0
2007-10-04 06:00:00,236.79,236.81,236.59,236.68,3027200003.0
2007-10-04 06:15:00,236.68,236.68,236.49,236.49,2714400000.0
2007-10-04 06:30:00,236.49,236.54,236.305,236.41,5523600002.0
2007-10-04 06:45:00,236.41,236.55,236.38,236.55,3494600000.0
2007-10-04 07:00:00,236.56,236.7,236.5,236.59,3215600000.0
2007-10-04 07:15:00,236.59,236.625,236.515,236.565,925300000.0
2007-10-04 07:30:00,236.57,236.575,236.165,236.25,1016000000.0
2007-10-04 07:45:00,236.26,236.455,236.25,236.295,1601800000.0
2007-10-04 08:00:00,236.3,236.505,236.295,236.45,3003399999.0
2007-10-04 08:15:00,236.45,236.65,236.43,236.65,2257400002.0
2007-10-04 08:30:00,236.64,236.74,236.535,236.72,3031700000.0
2007-10-04 08:45:00,236.71,236.77,236.605,236.71,3287899997.0
2007-10-04 09:00:00,236.7,236.78,236.52,236.71,5970750005.0
2007-10-04 09:15:00,236.71,236.75,236.425,236.58,1981100002.0
2007-10-04 09:30:00,236.585,236.615,236.375,236.375,2123699997.0
2007-10-04 09:45:00,236.375,236.565,236.315,236.49,2621600000.0
2007-10-04 10:00:00,236.49,236.71,236.49,236.685,2270500002.0
2007-10-04 10:15:00,236.685,236.685,236.52,236.555,1877800001.0
2007-10-04 10:30:00,236.555,236.695,236.49,236.695,2208400001.0
2007-10-04 10:45:00,236.685,236.715,236.515,236.65,4305700003.0
2007-10-04 11:00:00,236.65,236.785,236.575,236.77,2933399999.0
2007-10-04 11:15:00,236.77,237.005,236.695,236.975,4632599992.0
2007-10-04 11:30:00,236.96,237.105,236.87,236.97,4670460001.0
2007-10-04 11:45:00,236.97,237.46,236.97,237.45,4572800003.0
2007-10-04 12:00:00,237.45,237.5,237.12,237.2,3557500001.0
2007-10-04 12:15:00,237.195,237.265,237.12,237.15,2024699997.0
2007-10-04 12:30:00,237.175,237.22,236.985,237.045,2976299994.0
2007-10-04 12:45:00,237.045,237.175,236.91,236.98,3798099999.0
2007-10-04 13:00:00,237.0,237.65,237.0,237.36,8096953325.0
2007-10-04 13:15:00,237.35,237.435,237.285,237.395,3973999997.0
2007-10-04 13:30:00,237.395,237.405,237.275,237.29,2777600000.0
2007-10-04 13:45:00,237.295,237.33,237.11,237.135,3472800001.0
2007-10-04 14:00:00,237.13,237.23,237.09,237.195,4408199998.0
2007-10-04 14:15:00,237.2,237.215,237.075,237.105,2856900005.0
2007-10-04 14:30:00,237.105,237.19,236.925,237.12,9763300010.0
2007-10-04 14:45:00,237.12,237.325,236.84,237.14,9993700000.0
2007-10-04 15:00:00,237.14,237.33,237.125,237.285,6146899998.0
2007-10-04 15:15:00,237.285,237.46,237.19,237.365,8192100003.0
2007-10-04 15:30:00,237.37,237.435,237.175,237.185,2682600001.0
2007-10-04 15:45:00,237.185,237.28,237.105,237.21,4330900003.0
2007-10-04 16:00:00,237.21,237.545,237.16,237.465,5983400002.0
2007-10-04 16:15:00,237.465,237.62,237.315,237.535,4386599998.0
2007-10-04 16:30:00,237.535,237.75,237.515,237.66,4711000001.0
2007-10-04 16:45:00,237.66,237.725,237.395,237.69,6546699993.0
2007-10-04 17:00:00,237.69,237.79,237.575,237.63,7051600001.0
2007-10-04 17:15:00,237.63,237.73,237.495,237.59,5094799999.0
2007-10-04 17:30:00,237.59,237.81,237.58,237.79,7228099998.0
2007-10-04 17:45:00,237.79,237.855,237.69,237.73,4822199999.0
2007-10-04 18:00:00,237.735,237.735,237.535,237.61,4735499993.0
2007-10-04 18:15:00,237.61,237.7,237.53,237.63,3426900004.0
2007-10-04 18:30:00,237.64,237.69,237.6,237.68,2095200001.0
2007-10-04 18:45:00,237.68,237.74,237.64,237.64,2269000001.0
2007-10-04 19:00:00,237.64,237.68,237.5,237.56,2003400000.0
2007-10-04 19:15:00,237.56,237.56,237.46,237.5,1422900000.0
2007-10-04 19:30:00,237.49,237.62,237.49,237.55,968399998.0
2007-10-04 19:45:00,237.55,237.55,237.405,237.47,2144599999.0
2007-10-04 20:00:00,237.46,237.48,237.4,237.45,1472800001.0
2007-10-04 20:15:00,237.45,237.45,237.335,237.39,2129399998.0
2007-10-04 20:30:00,237.39,237.45,237.32,237.355,2042999998.0
2007-10-04 20:45:00,237.35,237.405,237.235,237.39,3070600000.0
2007-10-04 21:00:00,237.38,237.41,237.23,237.29,2515399999.0
2007-10-04 21:15:00,237.29,237.34,237.25,237.28,1407900001.0
2007-10-04 21:30:00,237.28,237.48,237.27,237.475,2879200002.0
2007-10-04 21:45:00,237.48,237.525,237.375,237.46,1742299999.0
2007-10-04 22:00:00,237.46,237.52,237.46,237.5,1303699999.0
2007-10-04 22:15:00,237.51,237.52,237.39,237.43,1350699998.0
2007-10-04 22:30:00,237.43,237.57,237.415,237.48,763000001.0
2007-10-04 22:45:00,237.48,237.515,237.36,237.39,1866100004.0
2007-10-04 23:00:00,237.37,237.55,237.34,237.55,927600000.0
2007-10-04 23:15:00,237.55,237.61,237.498,237.51,1271500002.0
2007-10-04 23:30:00,237.5,237.555,237.483,237.53,1166000002.0
2007-10-04 23:45:00,237.525,237.54,237.17,237.18,1114000000.0
2007-10-05 00:00:00,237.18,237.4,237.18,237.39,811300000.0
2007-10-05 00:15:00,237.4,237.48,237.39,237.41,1086800001.0
2007-10-05 00:30:00,237.43,237.47,237.366,237.39,849800000.0
2007-10-05 00:45:00,237.39,237.47,237.33,237.36,1520800000.0
2007-10-05 01:00:00,237.36,237.515,237.225,237.49,1665600002.0
2007-10-05 01:15:00,237.485,237.5,237.415,237.495,429000000.0
2007-10-05 01:30:00,237.495,237.55,237.435,237.465,1196800000.0
2007-10-05 01:45:00,237.465,237.51,237.355,237.365,626500000.0
2007-10-05 02:00:00,237.365,237.5,237.32,237.445,1333400000.0
2007-10-05 02:15:00,237.455,237.57,237.4,237.535,1525700000.0
2007-10-05 02:30:00,237.535,237.535,237.365,237.37,1569100001.0
2007-10-05 02:45:00,237.37,237.515,237.37,237.485,1148300000.0
2007-10-05 03:00:00,237.475,237.495,237.345,237.35,1325900000.0
2007-10-05 03:15:00,237.355,237.41,237.31,237.365,1237700000.0
2007-10-05 03:30:00,237.37,237.47,237.345,237.47,906300001.0
2007-10-05 03:45:00,237.47,237.55,237.42,237.52,575800000.0
2007-10-05 04:00:00,237.515,237.515,237.245,237.28,1319600000.0
2007-10-05 04:15:00,237.275,237.495,237.265,237.465,1488900000.0
2007-10-05 04:30:00,237.47,237.475,237.37,237.41,789400000.0
2007-10-05 04:45:00,237.42,237.43,237.345,237.41,824300000.0
2007-10-05 05:00:00,237.41,237.43,237.4,237.43,436700000.0
2007-10-05 05:15:00,237.42,237.465,237.395,237.445,1556300001.0
2007-10-05 05:30:00,237.45,237.475,237.385,237.42,838900000.0
2007-10-05 05:45:00,237.39,237.445,237.35,237.37,1766299998.0
2007-10-05 06:00:00,237.38,237.41,237.355,237.36,1164399999.0
2007-10-05 06:15:00,237.36,237.4,237.27,237.38,754500000.0
2007-10-05 06:30:00,237.385,237.395,237.33,237.355,516300000.0
2007-10-05 06:45:00,237.355,237.38,237.265,237.325,609600000.0
2007-10-05 07:00:00,237.33,237.355,237.24,237.31,1030600000.0
2007-10-05 07:15:00,237.31,237.32,237.22,237.24,1076099998.0
2007-10-05 07:30:00,237.235,237.25,237.075,237.16,1264300000.0
2007-10-05 07:45:00,237.16,237.64,237.15,237.63,1388800000.0
2007-10-05 08:00:00,237.63,237.63,237.225,237.25,3590700000.0
2007-10-05 08:15:00,237.245,237.375,237.225,237.295,3132900000.0
2007-10-05 08:30:00,237.3,237.4,237.27,237.3,3040400003.0
2007-10-05 08:45:00,237.285,237.315,237.125,237.265,3893499998.0
2007-10-05 09:00:00,237.265,237.305,236.89,236.94,5271700000.0
2007-10-05 09:15:00,236.93,236.98,236.69,236.805,8685299999.0
2007-10-05 09:30:00,236.81,237.02,236.76,236.975,2764500000.0
2007-10-05 09:45:00,236.98,237.135,236.915,237.045,3345900002.0
2007-10-05 10:00:00,237.06,237.125,236.955,237.065,1928900002.0
2007-10-05 10:15:00,237.065,237.135,236.96,237.115,2721200000.0
2007-10-05 10:30:00,237.105,237.44,237.095,237.39,2688600000.0
2007-10-05 10:45:00,237.38,237.515,237.305,237.485,4047500000.0
2007-10-05 11:00:00,237.49,237.535,237.18,237.38,10389099995.0
2007-10-05 11:15:00,237.38,237.385,237.21,237.21,12818099986.0
2007-10-05 11:30:00,237.24,237.34,237.19,237.32,5421200004.0
2007-10-05 11:45:00,237.32,237.4,237.2,237.27,3695500002.0
2007-10-05 12:00:00,237.27,237.37,237.21,237.33,2172799999.0
2007-10-05 12:15:00,237.34,237.39,237.245,237.31,5093600004.0
2007-10-05 12:30:00,237.32,237.53,237.26,237.47,10214599985.0
2007-10-05 12:45:00,237.46,237.65,237.45,237.57,17247199991.0
2007-10-05 13:00:00,237.56,237.68,237.42,237.66,9424700008.0
2007-10-05 13:15:00,237.66,237.66,237.39,237.5,4505500001.0
2007-10-05 13:30:00,237.5,237.55,237.33,237.37,6179199999.0
2007-10-05 13:45:00,237.36,237.59,237.3,237.55,10136800002.0
2007-10-05 14:00:00,237.55,237.635,237.445,237.54,9818599997.0
2007-10-05 14:15:00,237.54,237.61,237.27,237.39,12573499985.0
2007-10-05 14:30:00,237.38,238.23,237.16,238.0,20707899969.0
2007-10-05 14:45:00,237.985,238.165,237.72,237.95,8814399998.0
2007-10-05 15:00:00,237.945,238.04,237.7,237.86,9316050001.0
2007-10-05 15:15:00,237.85,238.08,237.75,238.08,6631399997.0
2007-10-05 15:30:00,238.08,238.28,238.03,238.13,11846625001.0
2007-10-05 15:45:00,238.13,238.31,237.835,237.98,18693562500.0
2007-10-05 16:00:00,237.98,238.28,237.95,238.06,10317699997.0
2007-10-05 16:15:00,238.06,238.16,237.94,237.985,4362799999.0
2007-10-05 16:30:00,237.98,238.155,237.955,238.06,3409400002.0
2007-10-05 16:45:00,238.065,238.265,237.98,238.235,4455900001.0
2007-10-05 17:00:00,238.225,238.35,238.075,238.33,7746999994.0
2007-10-05 17:15:00,238.33,238.715,238.31,238.415,6222899996.0
2007-10-05 17:30:00,238.42,238.61,238.345,238.59,6622099997.0
2007-10-05 17:45:00,238.585,238.77,238.525,238.73,7010199998.0
2007-10-05 18:00:00,238.715,238.82,238.57,238.67,3847400001.0
2007-10-05 18:15:00,238.66,238.725,238.58,238.675,3085699999.0
2007-10-05 18:30:00,238.675,238.74,238.54,238.565,2904200000.0
2007-10-05 18:45:00,238.555,238.85,238.55,238.85,2382064762.0
2007-10-05 19:00:00,238.85,238.87,238.75,238.81,2696600001.0
2007-10-05 19:15:00,238.81,238.84,238.685,238.7,1933699999.0
2007-10-05 19:30:00,238.69,238.835,238.66,238.76,1490100002.0
2007-10-05 19:45:00,238.76,238.78,238.66,238.67,2981100002.0
2007-10-05 20:00:00,238.67,238.725,238.54,238.57,3395600002.0
2007-10-05 20:15:00,238.57,238.665,238.55,238.64,3645999999.0
2007-10-05 20:30:00,238.64,238.66,238.556,238.66,2620600002.0
2007-10-05 20:45:00,238.66,238.68,238.57,238.63,2168800001.0
2007-10-05 21:00:00,238.63,238.76,238.6,238.715,2081400002.0
2007-10-05 21:15:00,238.72,238.725,238.615,238.655,1681499997.0
2007-10-05 21:30:00,238.655,238.66,238.625,238.635,1446600000.0
2007-10-05 21:45:00,238.64,238.715,238.62,238.7,1872299997.0
2007-10-05 22:00:00,238.695,238.76,238.665,238.7,1667900001.0
2007-10-05 22:15:00,238.7,238.72,238.644,238.675,651700000.0
2007-10-05 22:30:00,238.68,238.76,238.644,238.695,1633400000.0
2007-10-05 22:45:00,238.656,238.99,238.649,238.84,1446000000.0
2007-10-07 23:00:00,238.828,238.941,238.801,238.892,2037900000.0
2007-10-07 23:15:00,238.909,239.06,238.879,238.98,3251000000.0
2007-10-07 23:30:00,238.941,239.18,238.89,238.99,2891700000.0
2007-10-07 23:45:00,238.99,239.19,238.98,239.19,2156700001.0
2007-10-08 00:00:00,239.18,239.19,238.99,239.02,1186900001.0
2007-10-08 00:15:00,239.02,239.045,238.91,238.96,1053300000.0
2007-10-08 00:30:00,238.96,238.965,238.785,238.83,734900000.0
2007-10-08 00:45:00,238.83,238.83,238.755,238.78,1059100000.0
2007-10-08 01:00:00,238.77,238.835,238.76,238.825,405000000.0
2007-10-08 01:15:00,238.835,238.985,238.815,238.975,1013800000.0
2007-10-08 01:30:00,238.975,239.105,238.93,238.99,1179800000.0
2007-10-08 01:45:00,238.995,239.02,238.815,239.015,1067600000.0
2007-10-08 02:00:00,239.02,239.065,238.835,239.065,686300000.0
2007-10-08 02:15:00,239.055,239.055,238.785,238.92,1039900000.0
2007-10-08 02:30:00,238.93,239.01,238.86,238.95,790500000.0
2007-10-08 02:45:00,238.96,239.025,238.88,238.955,1117400000.0
2007-10-08 03:00:00,238.97,239.105,238.95,238.965,1938900000.0
2007-10-08 03:15:00,238.965,239.01,238.91,238.96,1113600000.0
2007-10-08 03:30:00,238.95,239.085,238.935,239.055,1242100000.0
2007-10-08 03:45:00,239.06,239.21,239.006,239.18,1340500000.0
2007-10-08 04:00:00,239.17,239.17,239.07,239.15,969300000.0
2007-10-08 04:15:00,239.14,239.18,239.093,239.15,759500000.0
2007-10-08 04:30:00,239.155,239.21,239.12,239.17,963400000.0
2007-10-08 04:45:00,239.18,239.21,239.14,239.19,553000000.0
2007-10-08 05:00:00,239.185,239.195,239.155,239.16,1178900000.0
2007-10-08 05:15:00,239.16,239.21,239.16,239.2,1224000000.0
2007-10-08 05:30:00,239.19,239.245,239.145,239.215,961600000.0
2007-10-08 05:45:00,239.215,239.215,239.14,239.16,376000000.0
2007-10-08 06:00:00,239.165,239.18,239.11,239.14,653000000.0
2007-10-08 06:15:00,239.14,239.15,239.08,239.12,846100000.0
2007-10-08 06:30:00,239.12,239.18,239.088,239.16,559900000.0
2007-10-08 06:45:00,239.17,239.195,239.09,239.185,908300000.0
2007-10-08 07:00:00,239.185,239.2,239.06,239.12,465800000.0
2007-10-08 07:15:00,239.11,239.12,239.0,239.015,1056000001.0
2007-10-08 07:30:00,239.015,239.015,238.865,238.9,1104300000.0
2007-10-08 07:45:00,238.91,238.995,238.85,238.98,1320100000.0
2007-10-08 08:00:00,238.995,239.005,238.885,238.93,1461700002.0
2007-10-08 08:15:00,238.93,239.03,238.885,238.95,2488700000.0
2007-10-08 08:30:00,238.96,239.165,238.895,239.11,3093500000.0
2007-10-08 08:45:00,239.11,239.265,239.03,239.115,2099300000.0
2007-10-08 09:00:00,239.11,239.16,238.995,238.995,2193499999.0
2007-10-08 09:15:00,239.0,239.13,238.935,239.025,2289900000.0
2007-10-08 09:30:00,239.02,239.05,238.755,238.785,3570100001.0
2007-10-08 09:45:00,238.785,238.86,238.57,238.675,5049200003.0
2007-10-08 10:00:00,238.685,238.935,238.66,238.78,2609300003.0
2007-10-08 10:15:00,238.775,238.965,238.725,238.89,2596600001.0
2007-10-08 10:30:00,238.88,239.025,238.8,238.985,3076300003.0
2007-10-08 10:45:00,238.99,239.115,238.915,239.05,3044000000.0
2007-10-08 11:00:00,239.05,239.05,238.815,239.0,2934399997.0
2007-10-08 11:15:00,238.995,239.08,238.92,239.045,3340299997.0
2007-10-08 11:30:00,239.055,239.105,238.955,239.07,2420000000.0
2007-10-08 11:45:00,239.08,239.19,239.03,239.15,2172200000.0
2007-10-08 12:00:00,239.15,239.255,239.145,239.22,1868750000.0
2007-10-08 12:15:00,239.23,239.26,239.18,239.245,1264199999.0
2007-10-08 12:30:00,239.245,239.285,239.145,239.17,2158599999.0
2007-10-08 12:45:00,239.18,239.275,239.125,239.26,1520000000.0
2007-10-08 13:00:00,239.26,239.465,239.23,239.39,2519800001.0
2007-10-08 13:15:00,239.39,239.475,239.33,239.335,1441200000.0
2007-10-08 13:30:00,239.34,239.5,239.33,239.5,1821900002.0
2007-10-08 13:45:00,239.5,239.615,239.435,239.53,1979300000.0
2007-10-08 14:00:00,239.53,239.54,239.355,239.385,1453600000.0
2007-10-08 14:15:00,239.385,239.515,239.375,239.41,1596900000.0
2007-10-08 14:30:00,239.4,239.44,239.27,239.39,1604300000.0
2007-10-08 14:45:00,239.385,239.58,239.37,239.565,2211900001.0
2007-10-08 15:00:00,239.565,239.725,239.555,239.645,1761200001.0
2007-10-08 15:15:00,239.645,239.715,239.46,239.51,2713399997.0
2007-10-08 15:30:00,239.54,239.55,239.42,239.48,1992099997.0
2007-10-08 15:45:00,239.48,239.57,239.37,239.38,2521694814.0
2007-10-08 16:00:00,239.38,239.535,239.34,239.4,2748200001.0
2007-10-08 16:15:00,239.4,239.485,239.315,239.45,1719899999.0
2007-10-08 16:30:00,239.45,239.475,239.37,239.455,2103600001.0
2007-10-08 16:45:00,239.455,239.555,239.43,239.545,2933200001.0
2007-10-08 17:00:00,239.545,239.635,239.41,239.435,6868600004.0
2007-10-08 17:15:00,239.435,239.48,239.23,239.33,4003400002.0
2007-10-08 17:30:00,239.33,239.36,239.145,239.21,3169982784.0
2007-10-08 17:45:00,239.21,239.25,239.1,239.21,5091000001.0
2007-10-08 18:00:00,239.21,239.28,239.055,239.135,4431500004.0
2007-10-08 18:15:00,239.135,239.135,238.805,238.91,3138400000.0
2007-10-08 18:30:00,238.93,238.93,238.685,238.845,3447600002.0
2007-10-08 18:45:00,238.84,239.13,238.575,238.96,5691900001.0
2007-10-08 19:00:00,238.96,239.02,238.85,238.86,2334999997.0
2007-10-08 19:15:00,238.86,238.895,238.68,238.77,2399599998.0
2007-10-08 19:30:00,238.77,238.78,238.64,238.64,2007300015.0
2007-10-08 19:45:00,238.64,238.725,238.615,238.665,1699600001.0
2007-10-08 20:00:00,238.665,238.77,238.638,238.77,1714700000.0
2007-10-08 20:15:00,238.77,238.82,238.72,238.81,963000001.0
2007-10-08 20:30:00,238.81,238.84,238.765,238.82,667000000.0
2007-10-08 20:45:00,238.82,238.89,238.78,238.805,907100000.0
2007-10-08 21:00:00,238.805,238.82,238.698,238.742,1661199999.0
2007-10-08 21:15:00,238.722,238.795,238.692,238.79,694900000.0
2007-10-08 21:30:00,238.79,238.965,238.79,238.925,822599999.0
2007-10-08 21:45:00,238.925,239.0,238.911,238.965,983899998.0
2007-10-08 22:00:00,238.96,238.98,238.869,238.905,1477200000.0
2007-10-08 22:15:00,238.905,238.945,238.879,238.93,1294399999.0
2007-10-08 22:30:00,238.93,238.995,238.905,238.975,3122700000.0
2007-10-08 22:45:00,238.98,239.04,238.955,239.0,1225899998.0
2007-10-08 23:00:00,239.0,239.215,238.98,239.145,660400000.0
2007-10-08 23:15:00,239.145,239.29,239.12,239.27,853199998.0
2007-10-08 23:30:00,239.27,239.38,239.115,239.15,1581100000.0
2007-10-08 23:45:00,239.145,239.18,239.095,239.125,908300000.0
2007-10-09 00:00:00,239.125,239.125,238.94,239.01,851700000.0
2007-10-09 00:15:00,239.0,239.02,238.9,238.9,726900000.0
2007-10-09 00:30:00,238.9,238.91,238.58,238.74,2892199998.0
2007-10-09 00:45:00,238.689,238.91,238.689,238.73,2207899999.0
2007-10-09 01:00:00,238.73,238.935,238.73,238.855,1217600000.0
2007-10-09 01:15:00,238.855,239.01,238.81,239.01,1374200000.0
2007-10-09 01:30:00,239.01,239.11,239.0,239.02,995800000.0
2007-10-09 01:45:00,239.02,239.07,238.8,238.855,1225200000.0
2007-10-09 02:00:00,238.86,239.07,238.86,239.06,1777000002.0
2007-10-09 02:15:00,239.06,239.09,238.9,238.945,1241800000.0
2007-10-09 02:30:00,238.94,238.97,238.815,238.84,2276200000.0
2007-10-09 02:45:00,238.825,238.85,238.75,238.77,1858600001.0
2007-10-09 03:00:00,238.77,238.805,238.315,238.435,3819899999.0
2007-10-09 03:15:00,238.43,238.465,238.265,238.405,4116600002.0
2007-10-09 03:30:00,238.4,238.42,238.09,238.2,2898399999.0
2007-10-09 03:45:00,238.2,238.39,238.07,238.37,2111700000.0
2007-10-09 04:00:00,238.38,238.5,238.285,238.45,2122199998.0
2007-10-09 04:15:00,238.45,238.45,238.325,238.36,1962600003.0
2007-10-09 04:30:00,238.36,238.41,238.145,238.22,1761100000.0
2007-10-09 04:45:00,238.22,238.29,238.17,238.225,1518700000.0
2007-10-09 05:00:00,238.24,238.34,238.175,238.23,1518800000.0
2007-10-09 05:15:00,238.23,238.37,238.135,238.355,2294700000.0
2007-10-09 05:30:00,238.355,238.405,238.22,238.24,1478100000.0
2007-10-09 05:45:00,238.24,238.45,238.21,238.42,2021600000.0
2007-10-09 06:00:00,238.42,238.42,238.29,238.3,1196399999.0
2007-10-09 06:15:00,238.29,238.31,238.06,238.09,2015499999.0
2007-10-09 06:30:00,238.09,238.165,238.035,238.16,1205000000.0
2007-10-09 06:45:00,238.16,238.34,238.08,238.32,1777699999.0
2007-10-09 07:00:00,238.33,238.365,238.23,238.28,1339700000.0
2007-10-09 07:15:00,238.28,238.35,238.25,238.315,1501500000.0
2007-10-09 07:30:00,238.315,238.38,238.19,238.265,1308300000.0
2007-10-09 07:45:00,238.265,238.305,238.105,238.265,2939100001.0
2007-10-09 08:00:00,238.265,238.315,238.05,238.295,2400300001.0
2007-10-09 08:15:00,238.295,238.45,238.21,238.44,3481300000.0
2007-10-09 08:30:00,238.45,238.635,238.385,238.41,3857299998.0
2007-10-09 08:45:00,238.41,238.615,238.33,238.575,4150399996.0
2007-10-09 09:00:00,238.575,238.61,238.435,238.56,2030400000.0
2007-10-09 09:15:00,238.565,238.855,238.47,238.775,3843300001.0
2007-10-09 09:30:00,238.77,238.805,238.59,238.62,2885100000.0
2007-10-09 09:45:00,238.62,238.67,238.47,238.6,3441900000.0
2007-10-09 10:00:00,238.6,238.715,238.57,238.64,2549900000.0
2007-10-09 10:15:00,238.63,238.675,238.435,238.57,3501800001.0
2007-10-09 10:30:00,238.58,238.6,238.46,238.5,4947399997.0
2007-10-09 10:45:00,238.49,238.55,238.39,238.46,4329399999.0
2007-10-09 11:00:00,238.47,238.635,238.47,238.53,4007300001.0
2007-10-09 11:15:00,238.53,238.62,238.26,238.27,3677399999.0
2007-10-09 11:30:00,238.26,238.33,237.85,237.95,5751599999.0
2007-10-09 11:45:00,237.95,238.04,237.88,237.915,3207600000.0
2007-10-09 12:00:00,237.915,238.18,237.9,237.99,4972899999.0
2007-10-09 12:15:00,237.995,238.005,237.83,237.985,3072000000.0
2007-10-09 12:30:00,237.985,238.11,237.95,238.085,2177600000.0
2007-10-09 12:45:00,238.095,238.175,237.99,238.055,2853100001.0
2007-10-09 13:00:00,238.045,238.105,237.94,238.005,2511800001.0
2007-10-09 13:15:00,238.005,238.055,237.885,237.9,2615500001.0
2007-10-09 13:30:00,237.9,237.96,237.695,237.74,5019000012.0
2007-10-09 13:45:00,237.74,237.74,237.595,237.725,4316200002.0
2007-10-09 14:00:00,237.72,237.91,237.685,237.81,2828700001.0
2007-10-09 14:15:00,237.815,237.905,237.785,237.84,2240200001.0
2007-10-09 14:30:00,237.84,237.85,237.58,237.625,2565900002.0
2007-10-09 14:45:00,237.63,237.78,237.625,237.66,2301199999.0
2007-10-09 15:00:00,237.66,237.735,237.57,237.6,3285599998.0
2007-10-09 15:15:00,237.61,237.61,237.365,237.445,1980301235.0
2007-10-09 15:30:00,237.445,237.46,237.03,237.045,5043200001.0
2007-10-09 15:45:00,237.04,237.365,236.99,237.305,5966800001.0
2007-10-09 16:00:00,237.3,237.385,237.095,237.27,3412600000.0
2007-10-09 16:15:00,237.27,237.365,237.2,237.31,2782700000.0
2007-10-09 16:30:00,237.31,237.41,237.25,237.375,4267200000.0
2007-10-09 16:45:00,237.375,237.925,237.37,237.89,5295400001.0
2007-10-09 17:00:00,237.885,238.1,237.7,237.95,7808800002.0
2007-10-09 17:15:00,237.95,237.965,237.76,237.86,6932800002.0
2007-10-09 17:30:00,237.86,237.945,237.75,237.8,7247800006.0
2007-10-09 17:45:00,237.8,237.87,237.72,237.825,4343000001.0
2007-10-09 18:00:00,237.82,238.03,237.79,237.97,3267700003.0
2007-10-09 18:15:00,237.97,238.04,237.83,237.84,2496899998.0
2007-10-09 18:30:00,237.83,237.94,237.73,237.755,2496229216.0
2007-10-09 18:45:00,237.755,237.86,237.755,237.84,1413700003.0
2007-10-09 19:00:00,237.84,237.96,237.8,237.89,1358900000.0
2007-10-09 19:15:00,237.9,237.97,237.83,237.87,1545100001.0
2007-10-09 19:30:00,237.87,237.89,237.78,237.78,1867400000.0
2007-10-09 19:45:00,237.78,237.91,237.77,237.825,2943800009.0
2007-10-09 20:00:00,237.83,238.13,237.74,237.97,8649800002.0
2007-10-09 20:15:00,237.97,237.98,237.78,237.95,3082100000.0
2007-10-09 20:30:00,237.94,238.15,237.93,238.06,7794100010.0
2007-10-09 20:45:00,238.07,238.71,238.05,238.46,8307474998.0
2007-10-09 21:00:00,238.46,238.855,238.46,238.77,6512700002.0
2007-10-09 21:15:00,238.77,238.84,238.54,238.59,4318799998.0
2007-10-09 21:30:00,238.57,238.615,238.52,238.585,3605200002.0
2007-10-09 21:45:00,238.59,238.77,238.58,238.73,3028000001.0
2007-10-09 22:00:00,238.73,239.02,238.72,238.95,3531099998.0
2007-10-09 22:15:00,238.95,239.035,238.85,238.895,2016599998.0
2007-10-09 22:30:00,238.9,238.96,238.815,238.86,2163299999.0
2007-10-09 22:45:00,238.86,238.865,238.61,238.63,2853600001.0
2007-10-09 23:00:00,238.63,238.77,238.58,238.69,1680300000.0
2007-10-09 23:15:00,238.69,238.755,238.62,238.72,2280000000.0
2007-10-09 23:30:00,238.725,238.735,238.46,238.56,1075399999.0
2007-10-09 23:45:00,238.56,238.585,238.475,238.55,943599997.0
2007-10-10 00:00:00,238.55,238.71,238.55,238.685,999624997.0
2007-10-10 00:15:00,238.65,238.695,238.54,238.57,943300000.0
2007-10-10 00:30:00,238.57,238.7,238.55,238.645,1600100000.0
2007-10-10 00:45:00,238.64,238.81,238.585,238.75,1408000001.0
2007-10-10 01:00:00,238.75,238.795,238.655,238.775,2408099999.0
2007-10-10 01:15:00,238.775,238.845,238.735,238.745,2041900000.0
2007-10-10 01:30:00,238.75,238.865,238.75,238.78,906600000.0
2007-10-10 01:45:00,238.785,239.02,238.77,238.975,3293100000.0
2007-10-10 02:00:00,238.975,239.21,238.935,239.16,3055700000.0
2007-10-10 02:15:00,239.16,239.25,239.03,239.09,3220300000.0
2007-10-10 02:30:00,239.09,239.125,238.905,239.115,3642900000.0
2007-10-10 02:45:00,239.105,239.26,239.09,239.165,5146400000.0
2007-10-10 03:00:00,239.16,239.185,238.91,238.925,3554800000.0
2007-10-10 03:15:00,238.925,238.965,238.89,238.94,2194199999.0
2007-10-10 03:30:00,238.94,238.955,238.755,238.815,2045400000.0
2007-10-10 03:45:00,238.805,238.94,238.775,238.93,1655900000.0
2007-10-10 04:00:00,238.93,239.01,238.885,238.905,1675800000.0
2007-10-10 04:15:00,238.92,238.965,238.9,238.94,655700001.0
2007-10-10 04:30:00,238.93,238.97,238.88,238.94,1184300000.0
2007-10-10 04:45:00,238.89,238.945,238.83,238.915,962200000.0
2007-10-10 05:00:00,238.915,238.93,238.84,238.84,1136900000.0
2007-10-10 05:15:00,238.84,238.955,238.84,238.94,995400000.0
2007-10-10 05:30:00,238.94,238.94,238.84,238.85,850400000.0
2007-10-10 05:45:00,238.85,238.92,238.79,238.89,1747700000.0
2007-10-10 06:00:00,238.9,239.025,238.865,238.925,1816000001.0
2007-10-10 06:15:00,238.925,238.93,238.845,238.87,1523600000.0
2007-10-10 06:30:00,238.87,238.9,238.715,238.715,1191200000.0
2007-10-10 06:45:00,238.71,238.745,238.645,238.745,1417500000.0
2007-10-10 07:00:00,238.745,238.795,238.745,238.79,1284100000.0
2007-10-10 07:15:00,238.795,238.94,238.79,238.93,1636900000.0
2007-10-10 07:30:00,238.925,239.045,238.845,238.97,1548800000.0
2007-10-10 07:45:00,238.965,239.115,238.925,238.985,2030500001.0
2007-10-10 08:00:00,238.985,239.195,238.975,239.14,2922699999.0
2007-10-10 08:15:00,239.14,239.155,238.99,239.105,3378800000.0
2007-10-10 08:30:00,239.105,239.445,239.1,239.4,7261300000.0
2007-10-10 08:45:00,239.395,239.51,239.26,239.37,9668499997.0
2007-10-10 09:00:00,239.36,239.55,239.27,239.43,6580237489.0
2007-10-10 09:15:00,239.43,239.5,239.36,239.44,7242799991.0
2007-10-10 09:30:00,239.44,239.51,239.34,239.4,4561699997.0
2007-10-10 09:45:00,239.4,239.77,239.38,239.62,7681899992.0
2007-10-10 10:00:00,239.62,239.7,239.51,239.66,6092149996.0
2007-10-10 10:15:00,239.66,239.87,239.62,239.8,9759999995.0
2007-10-10 10:30:00,239.8,239.94,239.69,239.74,11399899995.0
2007-10-10 10:45:00,239.73,239.82,239.65,239.74,4726449876.0
2007-10-10 11:00:00,239.75,239.9,239.7,239.89,8095599994.0
2007-10-10 11:15:00,239.89,239.92,239.84,239.92,5682099997.0
2007-10-10 11:30:00,239.91,240.12,239.88,240.11,6911999997.0
2007-10-10 11:45:00,240.11,240.37,240.08,240.36,11448100008.0
2007-10-10 12:00:00,240.36,240.365,240.15,240.25,5004600002.0
2007-10-10 12:15:00,240.25,240.305,240.205,240.26,2024250000.0
2007-10-10 12:30:00,240.255,240.27,240.07,240.07,2663999998.0
2007-10-10 12:45:00,240.08,240.15,239.95,240.085,2414800000.0
2007-10-10 13:00:00,240.085,240.115,240.0,240.025,2376200001.0
2007-10-10 13:15:00,240.025,240.17,239.96,240.07,2427100000.0
2007-10-10 13:30:00,240.07,240.135,239.865,239.875,3242700002.0
2007-10-10 13:45:00,239.885,239.885,239.635,239.635,2580500000.0
2007-10-10 14:00:00,239.645,239.75,239.61,239.69,4088400006.0
2007-10-10 14:15:00,239.69,239.9,239.68,239.76,10504300001.0
2007-10-10 14:30:00,239.76,239.91,239.44,239.49,10769600001.0
2007-10-10 14:45:00,239.49,239.58,239.43,239.55,8431700003.0
2007-10-10 15:00:00,239.55,239.58,239.22,239.36,8495100011.0
2007-10-10 15:15:00,239.35,239.56,239.25,239.5,7740399986.0
2007-10-10 15:30:00,239.49,239.59,239.46,239.5,6183100008.0
2007-10-10 15:45:00,239.5,239.61,239.355,239.38,5066671046.0
2007-10-10 16:00:00,239.37,239.54,239.165,239.27,8786800012.0
2007-10-10 16:15:00,239.27,239.41,239.26,239.34,6699500001.0
2007-10-10 16:30:00,239.34,239.535,239.3,239.38,9270799993.0
2007-10-10 16:45:00,239.38,239.4,239.16,239.29,6546599994.0
2007-10-10 17:00:00,239.29,239.51,239.25,239.47,5024700001.0
2007-10-10 17:15:00,239.47,239.62,239.43,239.56,7140300010.0
2007-10-10 17:30:00,239.56,239.69,239.48,239.6,7117000003.0
2007-10-10 17:45:00,239.6,239.6,239.26,239.41,5646200002.0
2007-10-10 18:00:00,239.41,239.46,239.29,239.36,2759700002.0
2007-10-10 18:15:00,239.36,239.45,239.28,239.42,3864500001.0
2007-10-10 18:30:00,239.42,239.49,239.34,239.37,2800000002.0
2007-10-10 18:45:00,239.36,239.48,239.33,239.47,3644500007.0
2007-10-10 19:00:00,239.47,239.53,239.37,239.43,3371900005.0
2007-10-10 19:15:00,239.43,239.44,239.12,239.13,5698200004.0
2007-10-10 19:30:00,239.13,239.24,238.93,239.1,7228999991.0
2007-10-10 19:45:00,239.08,239.24,239.08,239.2,4503499996.0
2007-10-10 20:00:00,239.19,239.23,239.03,239.1,4763300020.0
2007-10-10 20:15:00,239.1,239.31,239.07,239.29,4382899999.0
2007-10-10 20:30:00,239.29,239.38,239.16,239.26,4951900010.0
2007-10-10 20:45:00,239.26,239.38,239.23,239.34,2803199997.0
2007-10-10 21:00:00,239.33,239.41,239.28,239.35,5104100005.0
2007-10-10 21:15:00,239.35,239.43,239.28,239.37,3658300006.0
2007-10-10 21:30:00,239.37,239.39,239.27,239.31,3341699992.0
2007-10-10 21:45:00,239.32,239.44,239.24,239.44,4263199996.0
2007-10-10 22:00:00,239.44,239.44,239.25,239.4,3610199991.0
2007-10-10 22:15:00,239.405,239.48,239.39,239.45,2149800000.0
2007-10-10 22:30:00,239.45,239.51,239.392,239.43,2059300002.0
2007-10-10 22:45:00,239.43,239.5,239.35,239.41,2212700000.0
2007-10-10 23:00:00,239.44,239.44,239.18,239.2,1681700000.0
2007-10-10 23:15:00,239.19,239.26,239.08,239.2,1387600000.0
2007-10-10 23:30:00,239.2,239.34,239.19,239.31,913000000.0
2007-10-10 23:45:00,239.31,239.36,239.25,239.25,1208299998.0
2007-10-11 00:00:00,239.26,239.26,239.06,239.13,671300000.0
2007-10-11 00:15:00,239.12,239.18,239.035,239.04,1174800000.0
2007-10-11 00:30:00,239.035,239.14,238.955,239.11,1407000000.0
2007-10-11 00:45:00,239.1,239.19,239.06,239.16,1141300000.0
2007-10-11 01:00:00,239.16,239.18,238.77,238.83,3594700000.0
2007-10-11 01:15:00,238.825,238.85,238.745,238.82,1517000000.0
2007-10-11 01:30:00,238.82,238.975,238.78,238.94,1455300000.0
2007-10-11 01:45:00,238.94,239.005,238.77,238.815,2158800000.0
2007-10-11 02:00:00,238.82,238.835,238.65,238.78,3249000000.0
2007-10-11 02:15:00,238.78,238.855,238.665,238.84,2264300000.0
2007-10-11 02:30:00,238.825,238.925,238.81,238.86,1794000000.0
2007-10-11 02:45:00,238.86,238.87,238.715,238.73,3137600000.0
2007-10-11 03:00:00,238.73,238.75,238.59,238.59,2170100000.0
2007-10-11 03:15:00,238.59,238.82,238.59,238.8,2724900000.0
2007-10-11 03:30:00,238.795,238.83,238.695,238.8,2557299996.0
2007-10-11 03:45:00,238.8,238.815,238.75,238.765,972500000.0
2007-10-11 04:00:00,238.76,238.84,238.755,238.835,693200000.0
2007-10-11 04:15:00,238.835,238.875,238.8,238.84,802400000.0
2007-10-11 04:30:00,238.84,238.97,238.82,238.93,1337700000.0
2007-10-11 04:45:00,238.935,239.12,238.935,239.12,2094100000.0
2007-10-11 05:00:00,239.12,239.185,238.965,239.08,3377600000.0
2007-10-11 05:15:00,239.08,239.1,238.99,239.06,2083700000.0
2007-10-11 05:30:00,239.07,239.185,239.025,239.08,2690100000.0
2007-10-11 05:45:00,239.08,239.175,239.035,239.085,1770000000.0
2007-10-11 06:00:00,239.09,239.105,238.99,239.045,2325600001.0
2007-10-11 06:15:00,239.045,239.075,238.925,238.99,1862100000.0
2007-10-11 06:30:00,238.99,239.485,238.95,239.405,4615799997.0
2007-10-11 06:45:00,239.41,239.655,239.35,239.635,3649000001.0
2007-10-11 07:00:00,239.635,239.645,239.385,239.405,2686700000.0
2007-10-11 07:15:00,239.405,239.465,239.35,239.365,2408900002.0
2007-10-11 07:30:00,239.37,239.37,239.21,239.22,2924699999.0
2007-10-11 07:45:00,239.22,239.29,239.135,239.22,4324000004.0
2007-10-11 08:00:00,239.22,239.28,238.86,239.23,6259500003.0
2007-10-11 08:15:00,239.23,239.265,239.05,239.16,4383500002.0
2007-10-11 08:30:00,239.145,239.19,238.95,239.035,4084099999.0
2007-10-11 08:45:00,239.05,239.055,238.895,239.035,3925100000.0
2007-10-11 09:00:00,239.04,239.065,238.77,238.95,4464899999.0
2007-10-11 09:15:00,238.96,239.125,238.87,239.06,4933600000.0
2007-10-11 09:30:00,239.06,239.06,238.83,238.93,3923800000.0
2007-10-11 09:45:00,238.93,239.02,238.86,239.0,3953799997.0
2007-10-11 10:00:00,239.01,239.15,238.84,239.05,6596900000.0
2007-10-11 10:15:00,239.05,239.23,238.985,239.19,4253799998.0
2007-10-11 10:30:00,239.2,239.415,239.17,239.405,5512500002.0
2007-10-11 10:45:00,239.405,239.46,239.325,239.39,2981800000.0
2007-10-11 11:00:00,239.39,239.585,239.35,239.37,3134012782.0
2007-10-11 11:15:00,239.37,239.565,239.35,239.53,2883500001.0
2007-10-11 11:30:00,239.525,239.555,239.4,239.4,2758599999.0
2007-10-11 11:45:00,239.4,239.42,239.2,239.27,2510900000.0
2007-10-11 12:00:00,239.27,239.395,239.22,239.255,2720000000.0
2007-10-11 12:15:00,239.255,239.325,239.21,239.265,2230200000.0
2007-10-11 12:30:00,239.255,239.305,239.055,239.285,3144300000.0
2007-10-11 12:45:00,239.285,239.515,239.28,239.43,3525500004.0
2007-10-11 13:00:00,239.43,239.475,239.31,239.36,3275400000.0
2007-10-11 13:15:00,239.35,239.605,239.275,239.56,4883100001.0
2007-10-11 13:30:00,239.56,239.645,239.44,239.57,3643100002.0
2007-10-11 13:45:00,239.575,239.68,239.53,239.61,3731100001.0
2007-10-11 14:00:00,239.6,239.615,239.465,239.54,2764420000.0
2007-10-11 14:15:00,239.535,239.705,239.415,239.58,6617012498.0
2007-10-11 14:30:00,239.57,239.66,239.45,239.58,8267689769.0
2007-10-11 14:45:00,239.58,239.58,239.385,239.445,5840899999.0
2007-10-11 15:00:00,239.445,239.535,239.4,239.41,2729100000.0
2007-10-11 15:15:00,239.41,239.475,239.12,239.4,5548400000.0
2007-10-11 15:30:00,239.41,239.475,239.27,239.33,3152800001.0
2007-10-11 15:45:00,239.325,239.36,239.14,239.265,5633050801.0
2007-10-11 16:00:00,239.28,239.66,239.265,239.595,5528699997.0
2007-10-11 16:15:00,239.6,239.705,239.515,239.705,5536224998.0
2007-10-11 16:30:00,239.705,239.835,239.645,239.795,5031825000.0
2007-10-11 16:45:00,239.795,239.89,239.58,239.69,3684675001.0
2007-10-11 17:00:00,239.69,239.76,239.61,239.63,6246100000.0
2007-10-11 17:15:00,239.62,239.685,239.44,239.6,5258500001.0
2007-10-11 17:30:00,239.595,239.65,239.53,239.56,5588000005.0
2007-10-11 17:45:00,239.56,239.58,239.36,239.41,5133039374.0
2007-10-11 18:00:00,239.41,239.48,239.34,239.42,3080899993.0
2007-10-11 18:15:00,239.415,239.59,239.37,239.57,2586400001.0
2007-10-11 18:30:00,239.57,239.69,239.495,239.51,3830700000.0
2007-10-11 18:45:00,239.51,239.51,239.265,239.41,3886800001.0
2007-10-11 19:00:00,239.42,239.445,239.31,239.385,2427199998.0
2007-10-11 19:15:00,239.385,239.44,239.22,239.36,1889400000.0
2007-10-11 19:30:00,239.36,239.41,239.095,239.13,2663900003.0
2007-10-11 19:45:00,239.125,239.21,239.04,239.07,2579900005.0
2007-10-11 20:00:00,239.07,239.1,238.8,238.91,5885800002.0
2007-10-11 20:15:00,238.905,239.0,238.465,238.515,11660400012.0
2007-10-11 20:30:00,238.52,238.87,238.45,238.85,9927500005.0
2007-10-11 20:45:00,238.85,238.9,238.4,238.42,7379013376.0
2007-10-11 21:00:00,238.42,238.54,237.83,237.855,9021800005.0
2007-10-11 21:15:00,237.85,238.01,237.75,237.93,6810000000.0
2007-10-11 21:30:00,237.92,238.04,237.8,237.98,5831800000.0
2007-10-11 21:45:00,237.96,238.15,237.905,238.11,4928140915.0
2007-10-11 22:00:00,238.11,238.265,238.07,238.17,2454400000.0
2007-10-11 22:15:00,238.18,238.22,238.12,238.2,1868599999.0
2007-10-11 22:30:00,238.2,238.32,238.085,238.1,3459899994.0
2007-10-11 22:45:00,238.1,238.33,238.085,238.25,2399799995.0
2007-10-11 23:00:00,238.24,238.395,238.22,238.32,1117300000.0
2007-10-11 23:15:00,238.315,238.355,238.238,238.3,971700000.0
2007-10-11 23:30:00,238.32,238.665,238.303,238.665,1667099998.0
2007-10-11 23:45:00,238.665,238.73,238.52,238.56,2423299999.0
2007-10-12 00:00:00,238.555,238.645,238.485,238.58,1731500000.0
2007-10-12 00:15:00,238.58,238.625,238.54,238.555,1796200000.0
2007-10-12 00:30:00,238.56,238.66,238.554,238.615,1126600000.0
2007-10-12 00:45:00,238.62,238.78,238.575,238.76,2370900001.0
2007-10-12 01:00:00,238.76,238.785,238.605,238.66,2092900000.0
2007-10-12 01:15:00,238.66,238.66,238.54,238.58,1250900000.0
2007-10-12 01:30:00,238.575,238.61,238.48,238.6,1552300000.0
2007-10-12 01:45:00,238.6,238.83,238.54,238.795,3355400000.0
2007-10-12 02:00:00,238.8,238.85,238.655,238.74,2610000003.0
2007-10-12 02:15:00,238.755,238.82,238.695,238.8,2461199998.0
2007-10-12 02:30:00,238.8,238.83,238.67,238.69,1484299999.0
2007-10-12 02:45:00,238.69,238.735,238.585,238.62,2626800000.0
2007-10-12 03:00:00,238.62,238.62,238.535,238.61,1526400000.0
2007-10-12 03:15:00,238.61,238.67,238.485,238.515,1271700000.0
2007-10-12 03:30:00,238.505,238.54,238.45,238.47,1909399997.0
2007-10-12 03:45:00,238.46,238.5,238.235,238.235,2746100001.0
2007-10-12 04:00:00,238.24,238.31,238.07,238.29,3089600000.0
2007-10-12 04:15:00,238.29,238.325,238.09,238.19,3045300004.0
2007-10-12 04:30:00,238.2,238.355,238.175,238.315,1999000000.0
2007-10-12 04:45:00,238.32,238.425,238.265,238.405,1585600001.0
2007-10-12 05:00:00,238.405,238.585,238.385,238.57,1705400000.0
2007-10-12 05:15:00,238.575,238.575,238.345,238.37,1836700000.0
2007-10-12 05:30:00,238.375,238.385,238.18,238.335,2434600001.0
2007-10-12 05:45:00,238.335,238.395,238.3,238.385,813800000.0
2007-10-12 06:00:00,238.385,238.49,238.345,238.445,1693299999.0
2007-10-12 06:15:00,238.45,238.5,238.37,238.41,2505000005.0
2007-10-12 06:30:00,238.41,238.415,238.275,238.315,1468800000.0
2007-10-12 06:45:00,238.315,238.435,238.26,238.295,2687600000.0
2007-10-12 07:00:00,238.295,238.305,238.015,238.08,3735600000.0
2007-10-12 07:15:00,238.05,238.075,237.92,238.075,2716600000.0
2007-10-12 07:30:00,238.075,238.085,237.88,237.895,1387000000.0
2007-10-12 07:45:00,237.895,238.035,237.84,237.985,1938800000.0
2007-10-12 08:00:00,237.98,238.015,237.62,237.685,4616800001.0
2007-10-12 08:15:00,237.695,237.83,237.6,237.745,4756400000.0
2007-10-12 08:30:00,237.745,237.915,237.595,237.855,3901500001.0
2007-10-12 08:45:00,237.86,238.11,237.79,237.91,4071099997.0
2007-10-12 09:00:00,237.91,237.91,237.54,237.58,3626700000.0
2007-10-12 09:15:00,237.57,237.735,237.39,237.57,3816700000.0
2007-10-12 09:30:00,237.575,237.705,237.5,237.65,3968400002.0
2007-10-12 09:45:00,237.645,237.805,237.585,237.655,3505299997.0
2007-10-12 10:00:00,237.655,237.72,237.55,237.705,3833099999.0
2007-10-12 10:15:00,237.7,237.74,237.63,237.665,3370200001.0
2007-10-12 10:30:00,237.665,237.86,237.635,237.83,3452200000.0
2007-10-12 10:45:00,237.83,238.235,237.795,238.215,5077000004.0
2007-10-12 11:00:00,238.225,238.285,238.05,238.145,4065300001.0
2007-10-12 11:15:00,238.14,238.195,237.97,238.0,3023200003.0
2007-10-12 11:30:00,238.0,238.13,237.89,238.095,3465200000.0
2007-10-12 11:45:00,238.095,238.135,237.93,237.95,4639400002.0
2007-10-12 12:00:00,237.96,238.035,237.845,237.88,2808099999.0
2007-10-12 12:15:00,237.88,238.035,237.87,238.015,2395699999.0
2007-10-12 12:30:00,238.015,238.155,237.94,237.98,3290799998.0
2007-10-12 12:45:00,237.98,238.16,237.975,238.04,1636100000.0
2007-10-12 13:00:00,238.045,238.1,237.935,237.935,2093400000.0
2007-10-12 13:15:00,237.925,238.03,237.825,237.845,3303900000.0
2007-10-12 13:30:00,237.85,237.95,237.84,237.92,2656500000.0
2007-10-12 13:45:00,237.92,238.185,237.88,238.155,5207499999.0
2007-10-12 14:00:00,238.155,238.415,238.11,238.385,4321800002.0
2007-10-12 14:15:00,238.385,238.58,238.255,238.4,5168000003.0
2007-10-12 14:30:00,238.493,238.965,238.36,238.885,11551199996.0
2007-10-12 14:45:00,238.885,239.325,238.865,239.095,7860949999.0
2007-10-12 15:00:00,239.09,239.245,238.995,239.185,6398787500.0
2007-10-12 15:15:00,239.18,239.23,239.075,239.115,4583587500.0
2007-10-12 15:30:00,239.125,239.195,238.75,239.005,6270700000.0
2007-10-12 15:45:00,239.005,239.065,238.88,239.01,4244199999.0
2007-10-12 16:00:00,239.02,239.115,238.88,239.0,5665000002.0
2007-10-12 16:15:00,239.0,239.125,238.99,239.09,3405699999.0
2007-10-12 16:30:00,239.09,239.175,238.94,238.995,2800700002.0
2007-10-12 16:45:00,238.995,239.01,238.675,238.93,4518724366.0
2007-10-12 17:00:00,238.93,239.205,238.825,238.99,8425000004.0
2007-10-12 17:15:00,238.98,239.04,238.855,238.95,4603699998.0
2007-10-12 17:30:00,238.95,239.005,238.815,238.93,4561200001.0
2007-10-12 17:45:00,238.94,239.11,238.88,238.985,5114322002.0
2007-10-12 18:00:00,238.985,239.15,238.86,239.085,4506300004.0
2007-10-12 18:15:00,239.09,239.205,239.075,239.14,4426800000.0
2007-10-12 18:30:00,239.14,239.32,239.03,239.12,3710099998.0
2007-10-12 18:45:00,239.11,239.29,239.035,239.26,3449799999.0
2007-10-12 19:00:00,239.26,239.285,239.08,239.1,2778699998.0
2007-10-12 19:15:00,239.085,239.1,238.9,238.97,2136200000.0
2007-10-12 19:30:00,238.96,239.17,238.93,239.105,2100799998.0
2007-10-12 19:45:00,239.095,239.215,239.05,239.08,2464799998.0
2007-10-12 20:00:00,239.08,239.14,239.035,239.04,3175099998.0
2007-10-12 20:15:00,239.035,239.07,238.84,238.91,3036100001.0
2007-10-12 20:30:00,238.91,238.995,238.88,238.96,3142399993.0
2007-10-12 20:45:00,238.95,239.185,238.94,239.165,2553899999.0
2007-10-12 21:00:00,239.165,239.29,239.015,239.235,3194317000.0
2007-10-12 21:15:00,239.235,239.245,239.117,239.185,1788700000.0
2007-10-12 21:30:00,239.185,239.395,239.155,239.375,2614000001.0
2007-10-12 21:45:00,239.37,239.38,239.105,239.155,3909099995.0
2007-10-12 22:00:00,239.155,239.275,239.11,239.26,2451000001.0
2007-10-12 22:15:00,239.265,239.355,239.24,239.29,1146900000.0
2007-10-12 22:30:00,239.29,239.47,239.225,239.4,2311699999.0
2007-10-12 22:45:00,239.4,239.47,239.35,239.41,2068199999.0
2007-10-14 23:00:00,239.235,239.24,238.976,238.997,1356499999.0
2007-10-14 23:15:00,238.986,239.067,238.872,238.926,1825400001.0
2007-10-14 23:30:00,238.94,239.03,238.83,238.97,2794600000.0
2007-10-14 23:45:00,238.98,239.07,238.83,238.92,3292600000.0
2007-10-15 00:00:00,238.92,239.22,238.9,239.19,3394100001.0
2007-10-15 00:15:00,239.19,239.23,239.06,239.11,2818700000.0
2007-10-15 00:30:00,239.105,239.22,238.99,239.16,3534500001.0
2007-10-15 00:45:00,239.16,239.3,239.12,239.22,3705200001.0
2007-10-15 01:00:00,239.22,239.295,239.085,239.115,2943300000.0
2007-10-15 01:15:00,239.115,239.145,238.93,239.09,4033599998.0
2007-10-15 01:30:00,239.085,239.205,239.07,239.155,2420300000.0
2007-10-15 01:45:00,239.155,239.33,239.01,239.295,5148200000.0
2007-10-15 02:00:00,239.295,239.315,239.16,239.25,5189099999.0
2007-10-15 02:15:00,239.26,239.315,239.195,239.24,5991000000.0
2007-10-15 02:30:00,239.245,239.275,239.135,239.205,5223200000.0
2007-10-15 02:45:00,239.195,239.265,239.09,239.12,5968599996.0
2007-10-15 03:00:00,239.125,239.195,239.11,239.17,4296699993.0
2007-10-15 03:15:00,239.17,239.175,239.09,239.12,2785499999.0
2007-10-15 03:30:00,239.12,239.165,239.045,239.085,4682799999.0
2007-10-15 03:45:00,239.08,239.115,239.04,239.09,1986200000.0
2007-10-15 04:00:00,239.09,239.1,238.965,238.99,2070700000.0
2007-10-15 04:15:00,238.99,239.195,238.965,239.185,3842100000.0
2007-10-15 04:30:00,239.185,239.255,239.16,239.235,3177500000.0
2007-10-15 04:45:00,239.235,239.285,239.125,239.26,2967200000.0
2007-10-15 05:00:00,239.26,239.29,239.175,239.195,3060300000.0
2007-10-15 05:15:00,239.2,239.215,239.155,239.18,2152000000.0
2007-10-15 05:30:00,239.18,239.25,239.165,239.2,2279500000.0
2007-10-15 05:45:00,239.2,239.255,239.1,239.17,2925699997.0
2007-10-15 06:00:00,239.17,239.21,239.115,239.16,2503100000.0
2007-10-15 06:15:00,239.155,239.22,239.13,239.195,3441100001.0
2007-10-15 06:30:00,239.185,239.275,239.115,239.255,2873300000.0
2007-10-15 06:45:00,239.25,239.275,239.185,239.24,3182600001.0
2007-10-15 07:00:00,239.24,239.38,239.225,239.38,3441299999.0
2007-10-15 07:15:00,239.38,239.44,239.35,239.415,2192900000.0
2007-10-15 07:30:00,239.415,239.42,239.12,239.14,4226999999.0
2007-10-15 07:45:00,239.14,239.4,239.14,239.34,5267800000.0
2007-10-15 08:00:00,239.34,239.405,239.19,239.225,4733600000.0
2007-10-15 08:15:00,239.225,239.29,239.185,239.29,5001700002.0
2007-10-15 08:30:00,239.26,239.49,239.23,239.465,3548600000.0
2007-10-15 08:45:00,239.465,239.595,239.27,239.565,6946100000.0
2007-10-15 09:00:00,239.555,239.6,239.415,239.525,4618600000.0
2007-10-15 09:15:00,239.525,239.72,239.405,239.65,6725200004.0
2007-10-15 09:30:00,239.645,239.775,239.615,239.75,9903000000.0
2007-10-15 09:45:00,239.75,239.88,239.67,239.825,6613400001.0
2007-10-15 10:00:00,239.825,239.975,239.745,239.875,6360600003.0
2007-10-15 10:15:00,239.875,239.93,239.745,239.765,5213100003.0
2007-10-15 10:30:00,239.765,239.965,239.76,239.83,4200000003.0
2007-10-15 10:45:00,239.83,239.835,239.715,239.805,4713900000.0
2007-10-15 11:00:00,239.805,239.85,239.695,239.71,4775636321.0
2007-10-15 11:15:00,239.71,239.835,239.63,239.645,4430299999.0
2007-10-15 11:30:00,239.645,239.825,239.53,239.79,5496600000.0
2007-10-15 11:45:00,239.79,239.985,239.77,239.98,6758199999.0
2007-10-15 12:00:00,239.985,240.3,239.88,240.105,11649599986.0
2007-10-15 12:15:00,240.105,240.24,240.08,240.24,5046399992.0
2007-10-15 12:30:00,240.24,240.34,240.15,240.22,5171399994.0
2007-10-15 12:45:00,240.225,240.675,240.22,240.665,5300600004.0
2007-10-15 13:00:00,240.665,240.685,240.45,240.5,5528687500.0
2007-10-15 13:15:00,240.5,240.515,240.32,240.325,4918299999.0
2007-10-15 13:30:00,240.325,240.405,240.255,240.26,4591020404.0
2007-10-15 13:45:00,240.255,240.29,240.13,240.13,5671199999.0
2007-10-15 14:00:00,240.13,240.34,240.115,240.32,5874400001.0
2007-10-15 14:15:00,240.32,240.475,240.3,240.39,5682900000.0
2007-10-15 14:30:00,240.395,240.475,240.12,240.29,6498835694.0
2007-10-15 14:45:00,240.29,240.435,240.14,240.41,7231599999.0
2007-10-15 15:00:00,240.41,240.59,240.355,240.555,5238700000.0
2007-10-15 15:15:00,240.555,240.655,240.495,240.61,5055500000.0
2007-10-15 15:30:00,240.61,240.675,240.44,240.485,5415800000.0
2007-10-15 15:45:00,240.485,240.545,240.31,240.475,6895300002.0
2007-10-15 16:00:00,240.475,240.515,240.28,240.38,6253299995.0
2007-10-15 16:15:00,240.38,240.535,240.195,240.22,5640299999.0
2007-10-15 16:30:00,240.22,240.27,240.015,240.02,5471200002.0
2007-10-15 16:45:00,240.03,240.11,239.775,239.855,5645200000.0
2007-10-15 17:00:00,239.855,239.91,239.185,239.63,10402699998.0
2007-10-15 17:15:00,239.63,239.7,239.29,239.6,9201000000.0
2007-10-15 17:30:00,239.6,239.63,239.35,239.58,11374200002.0
2007-10-15 17:45:00,239.58,239.66,239.505,239.65,8481199998.0
2007-10-15 18:00:00,239.65,239.65,239.4,239.62,6261799997.0
2007-10-15 18:15:00,239.62,239.72,239.52,239.55,6149100003.0
2007-10-15 18:30:00,239.54,239.66,239.44,239.51,4712600000.0
2007-10-15 18:45:00,239.495,239.56,239.4,239.47,7034599998.0
2007-10-15 19:00:00,239.47,239.525,239.36,239.44,6932200011.0
2007-10-15 19:15:00,239.435,239.64,239.43,239.605,7203299999.0
2007-10-15 19:30:00,239.605,239.72,239.535,239.545,4591399998.0
2007-10-15 19:45:00,239.55,239.625,239.5,239.525,6306299998.0
2007-10-15 20:00:00,239.53,239.53,239.185,239.21,6802500004.0
2007-10-15 20:15:00,239.21,239.42,239.18,239.4,6272800000.0
2007-10-15 20:30:00,239.4,239.435,239.315,239.39,6533800004.0
2007-10-15 20:45:00,239.39,239.47,239.29,239.35,5931200006.0
2007-10-15 21:00:00,239.35,239.625,239.34,239.375,6370799999.0
2007-10-15 21:15:00,239.38,239.42,239.23,239.36,8237600001.0
2007-10-15 21:30:00,239.36,239.4,239.23,239.4,6721100003.0
2007-10-15 21:45:00,239.405,239.65,239.37,239.605,5465700010.0
2007-10-15 22:00:00,239.605,239.74,239.44,239.69,4920500000.0
2007-10-15 22:15:00,239.69,239.915,239.675,239.86,5917399998.0
2007-10-15 22:30:00,239.855,239.94,239.745,239.77,4830400004.0
2007-10-15 22:45:00,239.76,239.82,239.73,239.8,4125400000.0
2007-10-15 23:00:00,239.79,239.95,239.67,239.73,3221200000.0
2007-10-15 23:15:00,239.73,239.82,239.665,239.82,2251900000.0
2007-10-15 23:30:00,239.82,239.875,239.68,239.835,2313799999.0
2007-10-15 23:45:00,239.835,239.925,239.805,239.86,2255300000.0
2007-10-16 00:00:00,239.86,239.865,239.555,239.6,2939400012.0
2007-10-16 00:15:00,239.58,239.7,239.56,239.64,2998000000.0
2007-10-16 00:30:00,239.64,239.75,239.615,239.75,2129700000.0
2007-10-16 00:45:00,239.75,239.815,239.595,239.61,5232100000.0
2007-10-16 01:00:00,239.61,239.875,239.54,239.825,5036500001.0
2007-10-16 01:15:00,239.825,239.925,239.79,239.895,3533900000.0
2007-10-16 01:30:00,239.895,240.015,239.795,239.795,2893199999.0
2007-10-16 01:45:00,239.795,239.835,239.635,239.735,3651499999.0
2007-10-16 02:00:00,239.735,239.855,239.665,239.68,4571400000.0
2007-10-16 02:15:00,239.675,239.715,239.47,239.555,4530700000.0
2007-10-16 02:30:00,239.555,239.565,239.21,239.27,5582099999.0
2007-10-16 02:45:00,239.27,239.4,239.26,239.31,5492900000.0
2007-10-16 03:00:00,239.31,239.395,239.245,239.385,5309400000.0
2007-10-16 03:15:00,239.385,239.47,239.34,239.44,2815600000.0
2007-10-16 03:30:00,239.44,239.59,239.435,239.55,2537200000.0
2007-10-16 03:45:00,239.55,239.555,239.49,239.525,2604000000.0
2007-10-16 04:00:00,239.525,239.56,239.5,239.51,1919400000.0
2007-10-16 04:15:00,239.51,239.67,239.48,239.67,2346800000.0
2007-10-16 04:30:00,239.665,239.72,239.605,239.705,2624800000.0
2007-10-16 04:45:00,239.705,239.73,239.65,239.71,2170700000.0
2007-10-16 05:00:00,239.71,239.875,239.685,239.75,3194900001.0
2007-10-16 05:15:00,239.75,239.775,239.63,239.65,2469500000.0
2007-10-16 05:30:00,239.65,239.77,239.635,239.72,2728500000.0
2007-10-16 05:45:00,239.72,239.745,239.66,239.695,1481900000.0
2007-10-16 06:00:00,239.7,239.825,239.68,239.78,3091400000.0
2007-10-16 06:15:00,239.78,239.805,239.69,239.745,3720200000.0
2007-10-16 06:30:00,239.745,239.765,239.645,239.67,2101500000.0
2007-10-16 06:45:00,239.67,239.775,239.64,239.765,2486300000.0
2007-10-16 07:00:00,239.765,239.8,239.69,239.71,3170100000.0
2007-10-16 07:15:00,239.71,239.805,239.675,239.735,2483700000.0
2007-10-16 07:30:00,239.735,239.815,239.625,239.715,2387400004.0
2007-10-16 07:45:00,239.715,239.765,239.505,239.66,3384000000.0
2007-10-16 08:00:00,239.66,239.71,239.405,239.425,4773100000.0
2007-10-16 08:15:00,239.425,239.605,239.425,239.47,3529400000.0
2007-10-16 08:30:00,239.47,239.575,239.375,239.41,5823899999.0
2007-10-16 08:45:00,239.41,239.62,239.395,239.53,5857200001.0
2007-10-16 09:00:00,239.53,239.56,238.72,238.98,8719936066.0
2007-10-16 09:15:00,238.98,239.07,237.97,238.015,9828699994.0
2007-10-16 09:30:00,237.98,237.995,237.125,237.605,6866999985.0
2007-10-16 09:45:00,237.605,238.01,237.46,237.665,6874099997.0
2007-10-16 10:00:00,237.665,238.23,237.57,238.1,5393400001.0
2007-10-16 10:15:00,238.095,238.655,238.05,238.47,7820300000.0
2007-10-16 10:30:00,238.475,238.485,237.74,237.745,11851399995.0
2007-10-16 10:45:00,237.745,237.825,237.55,237.695,5370700003.0
2007-10-16 11:00:00,237.695,237.85,237.635,237.69,5488200001.0
2007-10-16 11:15:00,237.69,237.82,237.425,237.505,6073300001.0
2007-10-16 11:30:00,237.505,237.61,237.155,237.18,5229699999.0
2007-10-16 11:45:00,237.18,237.475,237.15,237.38,6996500003.0
2007-10-16 12:00:00,237.385,237.4,237.245,237.275,5103499999.0
2007-10-16 12:15:00,237.275,237.625,237.275,237.555,4206900000.0
2007-10-16 12:30:00,237.555,237.555,237.09,237.15,5796400002.0
2007-10-16 12:45:00,237.15,237.395,237.015,237.055,6510399997.0
2007-10-16 13:00:00,237.055,237.075,236.885,236.975,6683799999.0
2007-10-16 13:15:00,236.98,237.09,236.86,237.08,5479900001.0
2007-10-16 13:30:00,237.08,237.435,237.08,237.13,5330200002.0
2007-10-16 13:45:00,237.13,237.295,237.09,237.17,4807700000.0
2007-10-16 14:00:00,237.17,237.24,237.005,237.1,5389300000.0
2007-10-16 14:15:00,237.1,237.14,236.92,237.06,5681215964.0
2007-10-16 14:30:00,237.07,237.265,237.055,237.245,5919300000.0
2007-10-16 14:45:00,237.245,237.7,237.245,237.63,5566399999.0
2007-10-16 15:00:00,237.63,237.695,237.36,237.51,6560312499.0
2007-10-16 15:15:00,237.5,237.93,237.455,237.805,6157087501.0
2007-10-16 15:30:00,237.81,237.845,237.165,237.2,5357499998.0
2007-10-16 15:45:00,237.205,237.6,237.205,237.575,5075100000.0
2007-10-16 16:00:00,237.575,237.765,237.23,237.285,6053400001.0
2007-10-16 16:15:00,237.275,237.365,236.905,237.005,9045587498.0
2007-10-16 16:30:00,237.005,237.255,236.745,236.795,8513299990.0
2007-10-16 16:45:00,236.805,237.105,236.645,236.855,8247199996.0
2007-10-16 17:00:00,236.845,237.1,236.785,236.875,7607599991.0
2007-10-16 17:15:00,236.87,237.045,236.845,237.005,8202099999.0
2007-10-16 17:30:00,237.005,237.435,237.005,237.27,12132699996.0
2007-10-16 17:45:00,237.27,237.325,236.995,237.005,13055099987.0
2007-10-16 18:00:00,237.025,237.185,236.92,236.985,7424799999.0
2007-10-16 18:15:00,236.995,237.045,236.845,237.015,7318399988.0
2007-10-16 18:30:00,237.015,237.205,236.915,237.125,8398100001.0
2007-10-16 18:45:00,237.125,237.285,237.065,237.115,11407299988.0
2007-10-16 19:00:00,237.115,237.215,237.0,237.045,9862300005.0
2007-10-16 19:15:00,237.045,237.075,236.975,236.995,6242900000.0
2007-10-16 19:30:00,236.995,237.115,236.885,237.065,6303899998.0
2007-10-16 19:45:00,237.065,237.135,236.935,237.08,8011299989.0
2007-10-16 20:00:00,237.08,237.18,237.025,237.175,7645500004.0
2007-10-16 20:15:00,237.17,237.365,237.11,237.13,8065894742.0
2007-10-16 20:30:00,237.13,237.13,236.975,236.985,9154895610.0
2007-10-16 20:45:00,236.985,237.095,236.975,237.075,8572199991.0
2007-10-16 21:00:00,237.075,237.185,237.005,237.065,5110799999.0
2007-10-16 21:15:00,237.06,237.155,237.0,237.04,6298300004.0
2007-10-16 21:30:00,237.04,237.185,236.975,237.095,6022999996.0
2007-10-16 21:45:00,237.095,237.18,237.0,237.14,4826300000.0
2007-10-16 22:00:00,237.14,237.19,237.07,237.1,3149199999.0
2007-10-16 22:15:00,237.12,237.2,237.075,237.09,5521199992.0
2007-10-16 22:30:00,237.09,237.42,237.075,237.38,7469800007.0
2007-10-16 22:45:00,237.365,237.75,237.355,237.63,10706699991.0
2007-10-16 23:00:00,237.63,237.72,237.4,237.48,5223599999.0
2007-10-16 23:15:00,237.48,237.56,237.385,237.43,3640800000.0
2007-10-16 23:30:00,237.43,237.435,237.33,237.395,2494700005.0
2007-10-16 23:45:00,237.395,237.59,237.375,237.5,2170800000.0
2007-10-17 00:00:00,237.5,237.695,237.495,237.525,3498400001.0
2007-10-17 00:15:00,237.535,237.645,237.365,237.445,4628500001.0
2007-10-17 00:30:00,237.445,237.665,237.43,237.665,3335100000.0
2007-10-17 00:45:00,237.665,237.67,237.58,237.645,2274000000.0
2007-10-17 01:00:00,237.645,237.71,237.605,237.665,4418400000.0
2007-10-17 01:15:00,237.665,237.725,237.635,237.7,4820500001.0
2007-10-17 01:30:00,237.7,237.8,237.65,237.69,5872500002.0
2007-10-17 01:45:00,237.69,237.765,237.635,237.745,5668900005.0
2007-10-17 02:00:00,237.745,237.745,237.355,237.355,7450699999.0
2007-10-17 02:15:00,237.355,237.455,237.075,237.185,5635299999.0
2007-10-17 02:30:00,237.185,237.21,236.885,236.965,8279900000.0
2007-10-17 02:45:00,236.965,237.245,236.885,237.175,4974900000.0
2007-10-17 03:00:00,237.175,237.335,236.925,236.99,4968800000.0
2007-10-17 03:15:00,236.99,237.045,236.885,237.005,11020299967.0
2007-10-17 03:30:00,237.005,237.025,236.275,236.34,10658800000.0
2007-10-17 03:45:00,236.34,236.56,236.22,236.415,6444999999.0
2007-10-17 04:00:00,236.425,236.745,236.395,236.635,5174699995.0
2007-10-17 04:15:00,236.635,236.73,236.48,236.525,3255900000.0
2007-10-17 04:30:00,236.525,236.545,236.36,236.405,3176400002.0
2007-10-17 04:45:00,236.395,236.705,236.395,236.665,3205299999.0
2007-10-17 05:00:00,236.665,237.01,236.665,236.95,4027301498.0
2007-10-17 05:15:00,236.965,237.045,236.905,236.965,6035099982.0
2007-10-17 05:30:00,236.965,237.065,236.945,237.04,3989400001.0
2007-10-17 05:45:00,237.03,237.185,236.935,236.945,4087000000.0
2007-10-17 06:00:00,236.945,236.965,236.75,236.795,4291500000.0
2007-10-17 06:15:00,236.795,236.795,236.59,236.725,5972599997.0
2007-10-17 06:30:00,236.725,236.855,236.3,236.365,6725900002.0
2007-10-17 06:45:00,236.37,236.515,236.235,236.455,5426800000.0
2007-10-17 07:00:00,236.455,236.525,235.855,236.145,7492699998.0
2007-10-17 07:15:00,236.145,236.65,235.915,236.355,6841507599.0
2007-10-17 07:30:00,236.335,236.395,236.16,236.25,6049099997.0
2007-10-17 07:45:00,236.255,236.595,236.19,236.36,6282300000.0
2007-10-17 08:00:00,236.36,236.4,235.97,236.165,7240214033.0
2007-10-17 08:15:00,236.165,236.245,235.935,236.125,6832199559.0
2007-10-17 08:30:00,236.115,236.505,236.055,236.435,5361100001.0
2007-10-17 08:45:00,236.425,236.605,236.325,236.475,7766599997.0
2007-10-17 09:00:00,236.475,236.705,236.425,236.635,6434899999.0
2007-10-17 09:15:00,236.635,236.675,236.215,236.555,8872599996.0
2007-10-17 09:30:00,236.555,236.935,236.335,236.815,6900599998.0
2007-10-17 09:45:00,236.815,237.545,236.765,237.285,6978160001.0
2007-10-17 10:00:00,237.285,237.43,237.125,237.185,7606000004.0
2007-10-17 10:15:00,237.185,237.415,237.075,237.145,7493999996.0
2007-10-17 10:30:00,237.145,237.605,236.955,237.375,7216800007.0
2007-10-17 10:45:00,237.375,237.675,237.375,237.665,7036300001.0
2007-10-17 11:00:00,237.665,237.73,237.405,237.535,6984899996.0
2007-10-17 11:15:00,237.525,237.715,237.475,237.585,7107199998.0
2007-10-17 11:30:00,237.575,237.595,237.365,237.505,6909500001.0
2007-10-17 11:45:00,237.505,237.605,237.325,237.435,7115900006.0
2007-10-17 12:00:00,237.435,237.695,237.415,237.505,5480899998.0
2007-10-17 12:15:00,237.505,237.645,237.455,237.535,5514099996.0
2007-10-17 12:30:00,237.535,237.565,237.425,237.485,4802700001.0
2007-10-17 12:45:00,237.485,237.655,237.425,237.615,5010100000.0
2007-10-17 13:00:00,237.615,238.295,237.535,238.165,12745099996.0
2007-10-17 13:15:00,238.195,238.545,238.115,238.465,6145400006.0
2007-10-17 13:30:00,238.46,238.535,238.325,238.335,4599700000.0
2007-10-17 13:45:00,238.335,238.335,238.115,238.155,5545600000.0
2007-10-17 14:00:00,238.155,238.445,238.12,238.415,6633900003.0
2007-10-17 14:15:00,238.415,238.605,238.295,238.325,6773599998.0
2007-10-17 14:30:00,238.315,238.445,238.075,238.15,8789699998.0
2007-10-17 14:45:00,238.145,238.415,238.105,238.385,6828100000.0
2007-10-17 15:00:00,238.385,238.64,238.305,238.415,8583125011.0
2007-10-17 15:15:00,238.425,238.55,238.405,238.515,7442722306.0
2007-10-17 15:30:00,238.515,238.8,238.335,238.395,9397474998.0
2007-10-17 15:45:00,238.395,238.395,238.13,238.15,7789200003.0
2007-10-17 16:00:00,238.145,238.215,238.005,238.035,6175800001.0
2007-10-17 16:15:00,238.035,238.065,237.715,237.875,6836199998.0
2007-10-17 16:30:00,237.875,237.96,237.675,237.735,8307600005.0
2007-10-17 16:45:00,237.735,237.845,237.605,237.725,8459999989.0
2007-10-17 17:00:00,237.725,237.745,237.295,237.555,10336649076.0
2007-10-17 17:15:00,237.56,237.635,237.38,237.545,8642200006.0
2007-10-17 17:30:00,237.545,237.915,237.495,237.865,7889547133.0
2007-10-17 17:45:00,237.86,237.915,237.655,237.745,7174199994.0
2007-10-17 18:00:00,237.745,237.85,237.645,237.655,9764900009.0
2007-10-17 18:15:00,237.655,237.715,237.365,237.405,6681499992.0
2007-10-17 18:30:00,237.405,237.515,237.225,237.445,7798100006.0
2007-10-17 18:45:00,237.435,237.605,237.095,237.175,7933400011.0
2007-10-17 19:00:00,237.175,237.375,236.945,237.175,8444700005.0
2007-10-17 19:15:00,237.18,237.235,236.77,236.805,8350800003.0
2007-10-17 19:30:00,236.8,237.095,236.78,236.955,6984199998.0
2007-10-17 19:45:00,236.96,236.975,236.63,236.775,7160000007.0
2007-10-17 20:00:00,236.775,237.105,236.71,236.945,8783200010.0
2007-10-17 20:15:00,236.945,237.095,236.885,236.975,6190700005.0
2007-10-17 20:30:00,236.975,237.085,236.785,237.075,5116899999.0
2007-10-17 20:45:00,237.075,237.245,236.965,237.205,6007700005.0
2007-10-17 21:00:00,237.205,237.46,237.155,237.305,5431400000.0
2007-10-17 21:15:00,237.305,237.645,237.305,237.42,5325300000.0
2007-10-17 21:30:00,237.415,237.505,237.235,237.505,3705600000.0
2007-10-17 21:45:00,237.495,237.935,237.475,237.81,6321999997.0
2007-10-17 22:00:00,237.81,237.97,237.76,237.845,4196200000.0
2007-10-17 22:15:00,237.845,238.2,237.845,238.16,4844000000.0
2007-10-17 22:30:00,238.16,238.23,238.065,238.08,4866500000.0
2007-10-17 22:45:00,238.08,238.15,237.95,237.995,3540200000.0
2007-10-17 23:00:00,237.995,237.995,237.605,237.615,4790500000.0
2007-10-17 23:15:00,237.615,237.965,237.5,237.745,2486700000.0
2007-10-17 23:30:00,237.735,238.055,237.665,238.005,2826700000.0
2007-10-17 23:45:00,237.995,238.025,237.875,237.965,2429100000.0
2007-10-18 00:00:00,237.965,238.055,237.765,237.775,4505200001.0
2007-10-18 00:15:00,237.775,237.795,237.56,237.695,2378800000.0
2007-10-18 00:30:00,237.695,237.715,237.6,237.635,1648900000.0
2007-10-18 00:45:00,237.635,237.635,237.515,237.635,1789000000.0
2007-10-18 01:00:00,237.635,237.635,237.405,237.465,2541800000.0
2007-10-18 01:15:00,237.465,237.615,237.415,237.515,3107100000.0
2007-10-18 01:30:00,237.515,237.525,237.315,237.435,3383200000.0
2007-10-18 01:45:00,237.435,237.495,237.15,237.255,4454700000.0
2007-10-18 02:00:00,237.255,237.445,237.235,237.395,3301100000.0
2007-10-18 02:15:00,237.395,237.525,237.335,237.415,3772700005.0
2007-10-18 02:30:00,237.415,237.625,237.345,237.575,3584799997.0
2007-10-18 02:45:00,237.575,237.745,237.485,237.665,3339400000.0
2007-10-18 03:00:00,237.665,237.725,237.495,237.705,3794200000.0
2007-10-18 03:15:00,237.705,237.895,237.695,237.815,4741999998.0
2007-10-18 03:30:00,237.815,237.845,237.745,237.815,3043900000.0
2007-10-18 03:45:00,237.815,237.905,237.755,237.865,3990899999.0
2007-10-18 04:00:00,237.875,237.915,237.665,237.795,4405100000.0
2007-10-18 04:15:00,237.795,237.835,237.575,237.585,3311900001.0
2007-10-18 04:30:00,237.585,237.615,237.435,237.52,4002899998.0
2007-10-18 04:45:00,237.52,237.585,237.485,237.505,2431400000.0
2007-10-18 05:00:00,237.505,237.535,237.45,237.505,2944800000.0
2007-10-18 05:15:00,237.505,237.635,237.475,237.595,2614200000.0
2007-10-18 05:30:00,237.595,237.625,237.525,237.565,2029600000.0
2007-10-18 05:45:00,237.565,237.595,237.405,237.435,2840900000.0
2007-10-18 06:00:00,237.435,237.495,237.395,237.495,3432200000.0
2007-10-18 06:15:00,237.495,237.555,237.465,237.505,2928400000.0
2007-10-18 06:30:00,237.505,237.575,237.405,237.535,2719700000.0
2007-10-18 06:45:00,237.525,237.575,237.465,237.555,2965000000.0
2007-10-18 07:00:00,237.555,237.655,237.495,237.635,2711600000.0
2007-10-18 07:15:00,237.635,237.705,237.625,237.69,2202800000.0
2007-10-18 07:30:00,237.69,238.105,237.685,238.045,5387100000.0
2007-10-18 07:45:00,238.045,238.065,237.925,237.955,4219900000.0
2007-10-18 08:00:00,237.955,238.075,237.935,237.975,5639600000.0
2007-10-18 08:15:00,237.975,238.075,237.79,237.995,7827800008.0
2007-10-18 08:30:00,237.995,238.005,237.785,237.825,6663000000.0
2007-10-18 08:45:00,237.825,238.035,237.805,238.025,7638499996.0
2007-10-18 09:00:00,238.015,238.065,237.895,237.925,6766200001.0
2007-10-18 09:15:00,237.925,237.975,237.695,237.76,7601100003.0
2007-10-18 09:30:00,237.76,237.805,237.225,237.51,7836800005.0
2007-10-18 09:45:00,237.515,237.725,237.375,237.375,5387500001.0
2007-10-18 10:00:00,237.385,237.465,236.775,236.86,9240900008.0
2007-10-18 10:15:00,236.875,237.205,236.865,236.865,8507600001.0
2007-10-18 10:30:00,236.875,237.555,236.875,237.475,8271600004.0
2007-10-18 10:45:00,237.475,237.795,237.465,237.625,8534500010.0
2007-10-18 11:00:00,237.615,237.645,237.28,237.385,9008200012.0
2007-10-18 11:15:00,237.395,237.545,237.33,237.475,6696100013.0
2007-10-18 11:30:00,237.475,237.715,237.45,237.555,8199300008.0
2007-10-18 11:45:00,237.555,237.695,237.495,237.575,7207500005.0
2007-10-18 12:00:00,237.575,237.615,237.415,237.425,6205400001.0
2007-10-18 12:15:00,237.425,237.455,237.295,237.395,6679200023.0
2007-10-18 12:30:00,237.395,237.415,237.14,237.215,6753600014.0
2007-10-18 12:45:00,237.215,237.385,237.175,237.295,7620300022.0
2007-10-18 13:00:00,237.295,237.315,236.44,236.615,8546599999.0
2007-10-18 13:15:00,236.615,236.685,236.415,236.565,7044600007.0
2007-10-18 13:30:00,236.565,236.895,236.565,236.69,7861600007.0
2007-10-18 13:45:00,236.69,236.795,236.345,236.505,9631500011.0
2007-10-18 14:00:00,236.505,236.575,236.155,236.375,11607200004.0
2007-10-18 14:15:00,236.375,236.515,236.21,236.485,9339100013.0
2007-10-18 14:30:00,236.505,236.725,236.205,236.555,7251100005.0
2007-10-18 14:45:00,236.535,236.745,236.425,236.595,8821648771.0
2007-10-18 15:00:00,236.595,236.845,236.475,236.645,6966299999.0
2007-10-18 15:15:00,236.645,236.835,236.585,236.695,5942100000.0
2007-10-18 15:30:00,236.695,237.035,236.595,236.985,6293699998.0
2007-10-18 15:45:00,236.985,236.995,236.595,236.605,5596699998.0
2007-10-18 16:00:00,236.605,236.775,236.39,236.72,6307500000.0
2007-10-18 16:15:00,236.72,236.995,236.56,236.865,6618400000.0
2007-10-18 16:30:00,236.865,236.915,236.645,236.755,7056399998.0
2007-10-18 16:45:00,236.755,236.755,236.555,236.655,5674099998.0
2007-10-18 17:00:00,236.665,236.765,236.475,236.515,6978700001.0
2007-10-18 17:15:00,236.525,236.575,236.345,236.465,8310400001.0
2007-10-18 17:30:00,236.465,236.725,236.415,236.49,8407400005.0
2007-10-18 17:45:00,236.49,236.625,236.425,236.545,8333200008.0
2007-10-18 18:00:00,236.535,236.555,236.275,236.305,7818999998.0
2007-10-18 18:15:00,236.305,236.515,236.285,236.485,8590199994.0
2007-10-18 18:30:00,236.485,236.635,236.465,236.615,5195800010.0
2007-10-18 18:45:00,236.615,236.625,236.435,236.535,4951200000.0
2007-10-18 19:00:00,236.525,236.565,236.405,236.455,5091300003.0
2007-10-18 19:15:00,236.445,236.565,236.355,236.485,4695999996.0
2007-10-18 19:30:00,236.485,236.715,236.395,236.545,5709999986.0
2007-10-18 19:45:00,236.545,236.835,236.505,236.835,5904999991.0
2007-10-18 20:00:00,236.835,237.175,236.815,237.025,6952300002.0
2007-10-18 20:15:00,237.025,237.025,236.815,236.825,8197500002.0
2007-10-18 20:30:00,236.825,236.905,236.715,236.855,5816300004.0
2007-10-18 20:45:00,236.855,236.855,236.455,236.455,6550799998.0
2007-10-18 21:00:00,236.465,236.68,236.395,236.575,5758300003.0
2007-10-18 21:15:00,236.575,236.66,236.485,236.555,5579800001.0
2007-10-18 21:30:00,236.555,236.585,236.415,236.425,4762500000.0
2007-10-18 21:45:00,236.415,236.535,236.415,236.465,4431300004.0
2007-10-18 22:00:00,236.465,236.545,236.175,236.245,5729300008.0
2007-10-18 22:15:00,236.245,236.315,236.185,236.315,3428299995.0
2007-10-18 22:30:00,236.325,236.43,236.215,236.395,4102299995.0
2007-10-18 22:45:00,236.395,236.5,236.34,236.36,1908700000.0
2007-10-18 23:00:00,236.36,236.36,236.09,236.135,5231500000.0
2007-10-18 23:15:00,236.14,236.275,236.11,236.165,3288400000.0
2007-10-18 23:30:00,236.165,236.435,235.935,236.325,2526200000.0
2007-10-18 23:45:00,236.325,236.325,236.01,236.095,2296500000.0
2007-10-19 00:00:00,236.095,236.145,236.005,236.07,2389600000.0
2007-10-19 00:15:00,236.07,236.135,235.975,236.025,2280499997.0
2007-10-19 00:30:00,236.025,236.115,235.945,236.075,2111600000.0
2007-10-19 00:45:00,236.075,236.145,235.955,236.0,1835800000.0
2007-10-19 01:00:00,236.0,236.065,235.955,236.065,1919800000.0
2007-10-19 01:15:00,236.065,236.155,235.91,236.025,2499199998.0
2007-10-19 01:30:00,236.025,236.335,236.015,236.295,2990600000.0
2007-10-19 01:45:00,236.295,236.325,236.185,236.275,2506599999.0
2007-10-19 02:00:00,236.275,236.305,235.845,235.965,5068700000.0
2007-10-19 02:15:00,235.965,236.005,235.895,235.955,2970600000.0
2007-10-19 02:30:00,235.955,235.965,235.89,235.915,3352899999.0
2007-10-19 02:45:00,235.915,235.945,235.295,235.53,6311200000.0
2007-10-19 03:00:00,235.53,235.605,235.15,235.165,6761600000.0
2007-10-19 03:15:00,235.165,235.445,235.135,235.205,7656900001.0
2007-10-19 03:30:00,235.205,235.685,235.195,235.675,4079800000.0
2007-10-19 03:45:00,235.675,235.705,235.335,235.625,10142900021.0
2007-10-19 04:00:00,235.625,235.705,235.595,235.615,8482000002.0
2007-10-19 04:15:00,235.615,235.615,235.46,235.495,13620300002.0
2007-10-19 04:30:00,235.495,235.645,235.44,235.455,3171199998.0
2007-10-19 04:45:00,235.455,235.635,235.325,235.555,5838299998.0
2007-10-19 05:00:00,235.555,235.8,235.49,235.755,3416100000.0
2007-10-19 05:15:00,235.755,235.815,235.595,235.725,4228200000.0
2007-10-19 05:30:00,235.725,235.925,235.715,235.815,3895199999.0
2007-10-19 05:45:00,235.815,235.845,235.425,235.585,5406299999.0
2007-10-19 06:00:00,235.585,235.695,235.57,235.6,5228200000.0
2007-10-19 06:15:00,235.6,235.635,235.5,235.525,2836600000.0
2007-10-19 06:30:00,235.51,235.745,235.425,235.605,5531600000.0
2007-10-19 06:45:00,235.605,235.625,235.49,235.57,3216400000.0
2007-10-19 07:00:00,235.57,235.595,235.515,235.595,2710900000.0
2007-10-19 07:15:00,235.595,235.655,235.425,235.505,3592600000.0
2007-10-19 07:30:00,235.505,235.545,235.345,235.385,4937100000.0
2007-10-19 07:45:00,235.385,235.555,235.205,235.555,4268000000.0
2007-10-19 08:00:00,235.555,235.725,235.485,235.545,4566500001.0
2007-10-19 08:15:00,235.535,235.565,235.225,235.255,5207300001.0
2007-10-19 08:30:00,235.255,235.335,234.965,235.195,7531599999.0
2007-10-19 08:45:00,235.195,235.28,235.065,235.265,5334200001.0
2007-10-19 09:00:00,235.265,235.275,234.835,235.105,7620600003.0
2007-10-19 09:15:00,235.105,235.475,235.04,235.385,7250500001.0
2007-10-19 09:30:00,235.385,235.435,235.225,235.41,4730900004.0
2007-10-19 09:45:00,235.41,235.505,235.245,235.475,7344500007.0
2007-10-19 10:00:00,235.475,235.565,235.3,235.355,5562799997.0
2007-10-19 10:15:00,235.345,235.515,235.325,235.375,5161399992.0
2007-10-19 10:30:00,235.375,235.785,235.375,235.595,7972000000.0
2007-10-19 10:45:00,235.595,235.595,235.435,235.495,7315200009.0
2007-10-19 11:00:00,235.495,235.745,235.435,235.685,7474200009.0
2007-10-19 11:15:00,235.685,235.755,235.555,235.625,6022100003.0
2007-10-19 11:30:00,235.625,235.905,235.595,235.805,5239700004.0
2007-10-19 11:45:00,235.795,236.045,235.755,235.935,6683800008.0
2007-10-19 12:00:00,235.935,236.565,235.92,236.535,6993000000.0
2007-10-19 12:15:00,236.535,236.735,236.385,236.595,7004600000.0
2007-10-19 12:30:00,236.605,237.005,236.54,236.84,6947200002.0
2007-10-19 12:45:00,236.84,236.965,236.675,236.895,7644300007.0
2007-10-19 13:00:00,236.895,236.995,236.675,236.745,7158800004.0
2007-10-19 13:15:00,236.755,236.915,236.745,236.825,7033600019.0
2007-10-19 13:30:00,236.835,236.855,236.605,236.635,5315299999.0
2007-10-19 13:45:00,236.635,236.695,236.525,236.595,6591000002.0
2007-10-19 14:00:00,236.585,236.595,236.365,236.395,5196700000.0
2007-10-19 14:15:00,236.395,236.585,236.395,236.505,7151499998.0
2007-10-19 14:30:00,236.515,236.925,236.445,236.705,7927887503.0
2007-10-19 14:45:00,236.705,236.815,236.635,236.715,6020299998.0
2007-10-19 15:00:00,236.715,236.815,236.415,236.505,5921599999.0
2007-10-19 15:15:00,236.505,236.585,236.395,236.435,7935500000.0
2007-10-19 15:30:00,236.435,236.455,235.805,235.875,9649800008.0
2007-10-19 15:45:00,235.875,236.205,235.705,236.175,8810000006.0
2007-10-19 16:00:00,236.175,236.3,235.675,235.935,7661400007.0
2007-10-19 16:15:00,235.935,236.025,235.805,235.85,9062800000.0
2007-10-19 16:30:00,235.85,235.865,235.285,235.285,9238605886.0
2007-10-19 16:45:00,235.295,235.495,235.115,235.115,8288800008.0
2007-10-19 17:00:00,235.105,235.555,235.105,235.425,8569800004.0
2007-10-19 17:15:00,235.425,235.485,235.165,235.455,7720800000.0
2007-10-19 17:30:00,235.455,235.525,235.175,235.475,8908700003.0
2007-10-19 17:45:00,235.475,235.915,235.37,235.855,14888099996.0
2007-10-19 18:00:00,235.855,235.875,235.615,235.715,10396700001.0
2007-10-19 18:15:00,235.705,235.845,235.65,235.665,9884700010.0
2007-10-19 18:30:00,235.665,235.905,235.645,235.785,8787500013.0
2007-10-19 18:45:00,235.785,235.955,235.755,235.93,7756000003.0
2007-10-19 19:00:00,235.93,235.94,235.655,235.685,7604300011.0
2007-10-19 19:15:00,235.685,235.725,235.315,235.36,6915000006.0
2007-10-19 19:30:00,235.36,235.485,235.305,235.465,4275500003.0
2007-10-19 19:45:00,235.46,235.595,235.4,235.445,5236600005.0
2007-10-19 20:00:00,235.435,235.445,235.205,235.215,7437699994.0
2007-10-19 20:15:00,235.215,235.645,235.125,235.485,14140600006.0
2007-10-19 20:30:00,235.485,235.585,235.34,235.375,9347699998.0
2007-10-19 20:45:00,235.375,235.485,235.245,235.325,7528500003.0
2007-10-19 21:00:00,235.325,235.325,235.15,235.245,5726599998.0
2007-10-19 21:15:00,235.245,235.255,235.055,235.105,5428600007.0
2007-10-19 21:30:00,235.105,235.325,235.075,235.265,6459300002.0
2007-10-19 21:45:00,235.265,235.29,235.005,235.045,5582300005.0
2007-10-19 22:00:00,235.055,235.135,234.795,234.905,7209499998.0
2007-10-19 22:15:00,234.905,235.025,234.815,234.925,6089799997.0
2007-10-19 22:30:00,234.925,235.025,234.885,234.925,4540200003.0
2007-10-19 22:45:00,234.925,235.015,234.86,234.915,3983899996.0
2007-10-21 23:00:00,234.37,234.39,234.035,234.13,2317800000.0
2007-10-21 23:15:00,234.13,234.16,233.985,234.12,3326000000.0
2007-10-21 23:30:00,234.14,234.25,234.05,234.18,4942900000.0
2007-10-21 23:45:00,234.18,234.18,233.88,234.0,5868800000.0
2007-10-22 00:00:00,234.0,234.0,232.88,233.05,4908900000.0
2007-10-22 00:15:00,233.05,233.64,232.995,233.57,4892400001.0
2007-10-22 00:30:00,233.57,233.6,232.91,232.97,6208899999.0
2007-10-22 00:45:00,232.97,233.295,232.96,233.115,4163000000.0
2007-10-22 01:00:00,233.115,233.355,232.97,233.225,6487900001.0
2007-10-22 01:15:00,233.225,233.41,232.91,233.14,9634500000.0
2007-10-22 01:30:00,233.14,233.15,232.255,232.32,8693100000.0
2007-10-22 01:45:00,232.32,232.78,232.3,232.635,6397700000.0
2007-10-22 02:00:00,232.635,232.735,232.5,232.69,4825600000.0
2007-10-22 02:15:00,232.69,233.11,232.625,233.05,4635400000.0
2007-10-22 02:30:00,233.05,233.47,233.05,233.295,4478000000.0
2007-10-22 02:45:00,233.295,233.55,233.17,233.21,4754500000.0
2007-10-22 03:00:00,233.21,233.28,233.05,233.25,2226112499.0
2007-10-22 03:15:00,233.25,233.29,233.09,233.16,5975687500.0
2007-10-22 03:30:00,233.17,233.19,232.8,233.04,9557500000.0
2007-10-22 03:45:00,233.04,233.23,232.96,233.06,10679699998.0
2007-10-22 04:00:00,233.06,233.15,232.95,233.125,9513200000.0
2007-10-22 04:15:00,233.13,233.29,232.985,233.14,10951199999.0
2007-10-22 04:30:00,233.14,233.555,233.14,233.355,10513799999.0
2007-10-22 04:45:00,233.355,233.715,233.355,233.56,10799400004.0
2007-10-22 05:00:00,233.56,233.645,233.45,233.51,4364199998.0
2007-10-22 05:15:00,233.51,233.53,233.36,233.42,3412700000.0
2007-10-22 05:30:00,233.42,234.035,233.4,233.68,4385199998.0
2007-10-22 05:45:00,233.68,233.915,233.64,233.75,4299999996.0
2007-10-22 06:00:00,233.75,233.87,233.66,233.78,2967500001.0
2007-10-22 06:15:00,233.78,233.92,233.735,233.81,3154900001.0
2007-10-22 06:30:00,233.81,233.9,233.73,233.81,4158900003.0
2007-10-22 06:45:00,233.81,233.88,233.76,233.83,6580600001.0
2007-10-22 07:00:00,233.83,233.89,233.76,233.865,6809299999.0
2007-10-22 07:15:00,233.865,233.955,233.8,233.875,4423900001.0
2007-10-22 07:30:00,233.875,234.325,233.855,234.14,3862125005.0
2007-10-22 07:45:00,234.13,234.47,234.12,234.19,7741800005.0
2007-10-22 08:00:00,234.18,234.32,234.02,234.22,6839100005.0
2007-10-22 08:15:00,234.22,234.43,234.12,234.32,2797200007.0
2007-10-22 08:30:00,234.32,234.35,234.06,234.14,2198500000.0
2007-10-22 08:45:00,234.14,234.24,233.64,234.08,12933700009.0
2007-10-22 09:00:00,234.08,234.13,233.49,233.785,8142500000.0
2007-10-22 09:15:00,233.755,233.92,233.595,233.685,6842300000.0
2007-10-22 09:30:00,233.69,233.8,233.465,233.78,5354150000.0
2007-10-22 09:45:00,233.78,233.82,233.615,233.675,5568200000.0
2007-10-22 10:00:00,233.675,233.875,233.665,233.755,3158600000.0
2007-10-22 10:15:00,233.745,233.815,233.485,233.5,3398900000.0
2007-10-22 10:30:00,233.51,233.55,233.3,233.42,6997880081.0
2007-10-22 10:45:00,233.42,233.42,232.59,232.59,5852037500.0
2007-10-22 11:00:00,232.575,233.085,232.575,232.865,6688900003.0
2007-10-22 11:15:00,232.865,233.145,232.735,233.135,5042200000.0
2007-10-22 11:30:00,233.125,233.155,232.575,232.61,5150500000.0
2007-10-22 11:45:00,232.61,232.61,232.35,232.425,5853600000.0
2007-10-22 12:00:00,232.425,232.535,232.305,232.435,6599300000.0
2007-10-22 12:15:00,232.43,232.505,232.315,232.475,6467100000.0
2007-10-22 12:30:00,232.48,232.485,231.57,231.755,8914299998.0
2007-10-22 12:45:00,231.765,231.855,231.18,231.185,7965800007.0
2007-10-22 13:00:00,231.185,231.555,231.03,231.395,3941900000.0
2007-10-22 13:15:00,231.395,231.425,231.095,231.305,5337500002.0
2007-10-22 13:30:00,231.305,231.355,230.815,230.935,6990900001.0
2007-10-22 13:45:00,230.935,230.975,230.29,230.97,6947600001.0
2007-10-22 14:00:00,230.965,231.845,230.965,231.385,4818000000.0
2007-10-22 14:15:00,231.395,232.025,231.335,231.725,4598500000.0
2007-10-22 14:30:00,231.715,232.105,231.545,231.96,6513199999.0
2007-10-22 14:45:00,231.965,232.55,231.945,231.995,4829600006.0
2007-10-22 15:00:00,231.99,232.015,231.525,231.855,3601600000.0
2007-10-22 15:15:00,231.86,231.955,231.56,231.625,4355400000.0
2007-10-22 15:30:00,231.625,232.345,231.405,232.09,7667500010.0
2007-10-22 15:45:00,232.09,232.225,231.71,231.815,6813645818.0
2007-10-22 16:00:00,231.82,232.175,231.64,232.155,12497999989.0
2007-10-22 16:15:00,232.155,232.175,231.705,231.925,10437300001.0
2007-10-22 16:30:00,231.925,232.045,231.675,231.785,9657399990.0
2007-10-22 16:45:00,231.785,231.815,231.07,231.23,10061599993.0
2007-10-22 17:00:00,231.235,231.375,230.985,231.035,12485800001.0
2007-10-22 17:15:00,231.035,231.455,230.96,231.445,8644650000.0
2007-10-22 17:30:00,231.455,231.525,231.045,231.065,8747082965.0
2007-10-22 17:45:00,231.065,231.295,230.825,231.295,7388500000.0
2007-10-22 18:00:00,231.29,231.405,231.085,231.335,7046500003.0
2007-10-22 18:15:00,231.335,231.515,231.28,231.445,10133500022.0
2007-10-22 18:30:00,231.445,231.535,231.235,231.325,6304799985.0
2007-10-22 18:45:00,231.325,231.795,231.265,231.795,7654512919.0
2007-10-22 19:00:00,231.775,232.225,231.75,232.155,9198700013.0
2007-10-22 19:15:00,232.16,232.255,231.955,232.195,7642899997.0
2007-10-22 19:30:00,232.195,232.375,231.975,232.04,6632599998.0
2007-10-22 19:45:00,232.04,232.145,231.835,231.835,5114299997.0
2007-10-22 20:00:00,231.845,232.005,231.735,231.945,6190800004.0
2007-10-22 20:15:00,231.945,232.075,231.875,231.895,3388899999.0
2007-10-22 20:30:00,231.905,231.97,231.585,231.735,4542800000.0
2007-10-22 20:45:00,231.725,231.795,231.475,231.475,6489900006.0
2007-10-22 21:00:00,231.475,231.575,231.355,231.535,5906500005.0
2007-10-22 21:15:00,231.535,231.665,231.495,231.585,7186500018.0
2007-10-22 21:30:00,231.585,232.145,231.585,232.125,4459200001.0
2007-10-22 21:45:00,232.125,232.175,231.995,232.13,3868100001.0
2007-10-22 22:00:00,232.13,232.255,232.085,232.115,4241100003.0
2007-10-22 22:15:00,232.115,232.3,232.105,232.285,4175600000.0
2007-10-22 22:30:00,232.305,232.805,232.285,232.775,5304040120.0
2007-10-22 22:45:00,232.775,233.075,232.745,232.835,5336100000.0
2007-10-22 23:00:00,232.835,232.89,232.325,232.455,4513500000.0
2007-10-22 23:15:00,232.455,232.495,232.335,232.495,3118400000.0
2007-10-22 23:30:00,232.495,232.705,232.46,232.5,2042700000.0
2007-10-22 23:45:00,232.535,232.625,232.48,232.52,1212500000.0
2007-10-23 00:00:00,232.52,232.585,232.485,232.575,1060000000.0
2007-10-23 00:15:00,232.575,232.965,232.565,232.955,2302300000.0
2007-10-23 00:30:00,232.955,232.975,232.81,232.865,1549200000.0
2007-10-23 00:45:00,232.865,232.885,232.525,232.575,3121700000.0
2007-10-23 01:00:00,232.585,232.615,232.415,232.475,2943200000.0
2007-10-23 01:15:00,232.475,232.935,232.455,232.745,2632100000.0
2007-10-23 01:30:00,232.755,232.795,232.54,232.565,2754400000.0
2007-10-23 01:45:00,232.565,232.615,232.47,232.565,2292000000.0
2007-10-23 02:00:00,232.565,232.6,232.35,232.45,3222800000.0
2007-10-23 02:15:00,232.47,232.735,232.45,232.695,1673500000.0
2007-10-23 02:30:00,232.7,232.725,232.435,232.515,3651400000.0
2007-10-23 02:45:00,232.515,232.79,232.515,232.715,1938100000.0
2007-10-23 03:00:00,232.715,232.745,232.595,232.65,2756100000.0
2007-10-23 03:15:00,232.65,232.725,232.55,232.705,2169200000.0
2007-10-23 03:30:00,232.7,232.825,232.64,232.73,2131300000.0
2007-10-23 03:45:00,232.725,232.985,232.705,232.885,2460200000.0
2007-10-23 04:00:00,232.885,233.055,232.845,232.985,2321000000.0
2007-10-23 04:15:00,232.985,233.11,232.95,233.095,2207800000.0
2007-10-23 04:30:00,233.095,233.105,232.89,232.945,1600700000.0
2007-10-23 04:45:00,232.945,233.135,232.9,232.95,3296700000.0
2007-10-23 05:00:00,232.95,233.075,232.935,233.055,2138200000.0
2007-10-23 05:15:00,233.055,233.235,233.05,233.215,2069600000.0
2007-10-23 05:30:00,233.215,233.425,233.215,233.4,1908800000.0
2007-10-23 05:45:00,233.405,233.415,233.31,233.315,1603100000.0
2007-10-23 06:00:00,233.31,233.325,232.94,233.05,2209300000.0
2007-10-23 06:15:00,233.05,233.205,233.015,233.185,2616300000.0
2007-10-23 06:30:00,233.185,233.195,232.605,232.63,3122400000.0
2007-10-23 06:45:00,232.635,232.885,232.6,232.865,3081900001.0
2007-10-23 07:00:00,232.86,233.075,232.855,233.075,1878000000.0
2007-10-23 07:15:00,233.075,233.18,233.035,233.135,1832700000.0
2007-10-23 07:30:00,233.125,233.245,233.07,233.175,2511300000.0
2007-10-23 07:45:00,233.16,233.295,233.12,233.285,2962700000.0
2007-10-23 08:00:00,233.295,233.565,233.275,233.555,4726199999.0
2007-10-23 08:15:00,233.565,233.965,233.555,233.825,6567700001.0
2007-10-23 08:30:00,233.825,233.89,233.025,233.035,5237100000.0
2007-10-23 08:45:00,233.045,233.355,232.985,233.105,5890300000.0
2007-10-23 09:00:00,233.105,233.445,233.085,233.295,6155900000.0
2007-10-23 09:15:00,233.295,233.325,232.625,232.675,6409999999.0
2007-10-23 09:30:00,232.675,232.875,232.665,232.815,5877900001.0
2007-10-23 09:45:00,232.815,232.895,232.63,232.895,6007999999.0
2007-10-23 10:00:00,232.905,233.245,232.805,233.235,5608900000.0
2007-10-23 10:15:00,233.235,233.775,233.225,233.505,7250900000.0
2007-10-23 10:30:00,233.505,233.705,233.435,233.475,5783900001.0
2007-10-23 10:45:00,233.485,233.705,233.465,233.635,5420700005.0
2007-10-23 11:00:00,233.635,233.945,233.505,233.725,5676299999.0
2007-10-23 11:15:00,233.725,233.745,233.595,233.725,5746100009.0
2007-10-23 11:30:00,233.715,233.865,233.545,233.605,4591799998.0
2007-10-23 11:45:00,233.605,234.075,233.605,233.945,7005400000.0
2007-10-23 12:00:00,233.965,233.965,232.985,233.185,9482599993.0
2007-10-23 12:15:00,233.185,233.595,233.135,233.565,8019999998.0
2007-10-23 12:30:00,233.555,233.805,233.505,233.505,5519100003.0
2007-10-23 12:45:00,233.515,234.025,233.505,233.945,5798600001.0
2007-10-23 13:00:00,233.945,234.285,233.735,234.055,6252750001.0
2007-10-23 13:15:00,234.065,234.425,233.975,234.415,6145600000.0
2007-10-23 13:30:00,234.445,234.485,234.275,234.395,3498000001.0
2007-10-23 13:45:00,234.395,234.755,234.285,234.685,4406700000.0
2007-10-23 14:00:00,234.685,235.045,234.685,234.985,5722875001.0
2007-10-23 14:15:00,234.985,235.125,234.805,234.915,5238800000.0
2007-10-23 14:30:00,234.915,235.205,234.895,235.025,3795100000.0
2007-10-23 14:45:00,235.025,235.235,235.015,235.125,4252800001.0
2007-10-23 15:00:00,235.125,235.545,234.945,235.485,6062200000.0
2007-10-23 15:15:00,235.485,235.635,235.415,235.465,10535899999.0
2007-10-23 15:30:00,235.455,235.5,235.135,235.165,7148900006.0
2007-10-23 15:45:00,235.175,235.185,234.69,234.785,5663900000.0
2007-10-23 16:00:00,234.795,235.155,234.755,234.985,5953500001.0
2007-10-23 16:15:00,234.985,235.025,234.705,234.895,6569700007.0
2007-10-23 16:30:00,234.895,234.905,234.665,234.745,5822099997.0
2007-10-23 16:45:00,234.745,234.925,234.655,234.855,6327300003.0
2007-10-23 17:00:00,234.865,234.895,234.615,234.615,5442500000.0
2007-10-23 17:15:00,234.615,234.785,234.395,234.555,7385599995.0
2007-10-23 17:30:00,234.55,234.765,234.405,234.755,6388800005.0
2007-10-23 17:45:00,234.755,235.015,234.735,234.965,5741500003.0
2007-10-23 18:00:00,234.945,235.155,234.945,235.035,5575500000.0
2007-10-23 18:15:00,235.035,235.065,234.915,234.945,6212500011.0
2007-10-23 18:30:00,234.945,235.035,234.905,235.025,5550599995.0
2007-10-23 18:45:00,235.025,235.2,234.985,234.995,5088300000.0
2007-10-23 19:00:00,234.995,235.125,234.865,235.085,4250300000.0
2007-10-23 19:15:00,235.085,235.285,235.025,235.035,4602199998.0
2007-10-23 19:30:00,235.025,235.035,234.86,234.955,4119199999.0
2007-10-23 19:45:00,234.945,234.975,234.78,234.935,3539499991.0
2007-10-23 20:00:00,234.935,235.245,234.9,235.245,4427400002.0
2007-10-23 20:15:00,235.245,235.375,235.14,235.285,3871600001.0
2007-10-23 20:30:00,235.285,235.365,235.175,235.235,3245900000.0
2007-10-23 20:45:00,235.235,235.245,235.105,235.175,8326299963.0
2007-10-23 21:00:00,235.165,235.305,235.145,235.205,3870800004.0
2007-10-23 21:15:00,235.205,235.525,235.195,235.515,2855400000.0
2007-10-23 21:30:00,235.515,235.815,235.505,235.805,4262131537.0
2007-10-23 21:45:00,235.795,235.82,235.585,235.645,3535100000.0
2007-10-23 22:00:00,235.645,235.825,235.595,235.655,4500599998.0
2007-10-23 22:15:00,235.655,235.685,235.595,235.625,2855599998.0
2007-10-23 22:30:00,235.625,235.625,235.48,235.51,1960900000.0
2007-10-23 22:45:00,235.505,235.505,235.34,235.4,2399600000.0
2007-10-23 23:00:00,235.37,235.39,235.28,235.32,3478500000.0
2007-10-23 23:15:00,235.32,235.375,235.285,235.375,2415200000.0
2007-10-23 23:30:00,235.375,235.41,235.285,235.405,1165700000.0
2007-10-23 23:45:00,235.4,235.425,235.19,235.225,1370400000.0
2007-10-24 00:00:00,235.225,235.345,235.1,235.275,3350199994.0
2007-10-24 00:15:00,235.275,235.39,235.255,235.37,1727700000.0
2007-10-24 00:30:00,235.37,235.69,235.335,235.615,3447299999.0
2007-10-24 00:45:00,235.615,235.695,235.36,235.47,3119400000.0
2007-10-24 01:00:00,235.47,235.545,235.385,235.51,1680600000.0
2007-10-24 01:15:00,235.51,235.665,235.495,235.595,2075399995.0
2007-10-24 01:30:00,235.595,235.67,235.39,235.425,2155700000.0
2007-10-24 01:45:00,235.425,235.535,235.345,235.525,1719800000.0
2007-10-24 02:00:00,235.525,235.575,235.375,235.455,1779600000.0
2007-10-24 02:15:00,235.455,235.65,235.435,235.505,2191240000.0
2007-10-24 02:30:00,235.505,235.525,235.29,235.295,2226700000.0
2007-10-24 02:45:00,235.28,235.395,235.115,235.38,3017500000.0
2007-10-24 03:00:00,235.385,235.435,235.255,235.355,2111600000.0
2007-10-24 03:15:00,235.355,235.485,235.24,235.295,2036200000.0
2007-10-24 03:30:00,235.295,235.425,235.185,235.31,3680700000.0
2007-10-24 03:45:00,235.305,235.35,235.045,235.07,3546000000.0
2007-10-24 04:00:00,235.07,235.12,234.86,235.005,3032600000.0
2007-10-24 04:15:00,235.005,235.075,234.97,235.0,1544400000.0
2007-10-24 04:30:00,235.0,235.295,234.955,235.185,2568600003.0
2007-10-24 04:45:00,235.165,235.24,235.135,235.185,954400000.0
2007-10-24 05:00:00,235.185,235.29,235.155,235.285,1997100000.0
2007-10-24 05:15:00,235.285,235.305,235.07,235.075,1965800000.0
2007-10-24 05:30:00,235.07,235.12,234.89,234.91,1893300000.0
2007-10-24 05:45:00,234.91,234.915,234.765,234.855,2332200000.0
2007-10-24 06:00:00,234.855,234.945,234.74,234.745,2006400000.0
2007-10-24 06:15:00,234.745,234.78,234.395,234.665,2735400000.0
2007-10-24 06:30:00,234.665,234.665,234.125,234.485,3592200000.0
2007-10-24 06:45:00,234.48,234.48,234.165,234.3,2696800000.0
2007-10-24 07:00:00,234.295,234.32,234.04,234.305,1900600000.0
2007-10-24 07:15:00,234.305,234.375,234.02,234.325,1971700000.0
2007-10-24 07:30:00,234.325,234.495,234.3,234.48,1384600000.0
2007-10-24 07:45:00,234.48,234.495,233.945,234.115,1785500000.0
2007-10-24 08:00:00,234.115,234.255,234.06,234.175,1617900000.0
2007-10-24 08:15:00,234.175,234.495,234.105,234.385,2390100000.0
2007-10-24 08:30:00,234.395,234.515,233.805,233.805,2059300000.0
2007-10-24 08:45:00,233.805,234.045,233.73,233.85,2299800000.0
2007-10-24 09:00:00,233.875,233.995,233.445,233.59,2772900000.0
2007-10-24 09:15:00,233.59,233.755,233.405,233.585,3699800000.0
2007-10-24 09:30:00,233.585,233.915,233.395,233.835,4241200000.0
2007-10-24 09:45:00,233.835,234.155,233.785,234.115,3826100000.0
2007-10-24 10:00:00,234.115,234.145,233.935,233.975,3429200000.0
2007-10-24 10:15:00,233.975,234.495,233.97,234.46,5284800000.0
2007-10-24 10:30:00,234.465,234.74,234.13,234.185,7100400000.0
2007-10-24 10:45:00,234.175,234.265,234.07,234.18,4213900000.0
2007-10-24 11:00:00,234.18,234.435,234.145,234.425,4609700000.0
2007-10-24 11:15:00,234.425,234.915,234.425,234.625,4050100000.0
2007-10-24 11:30:00,234.625,234.645,234.365,234.43,2986400000.0
2007-10-24 11:45:00,234.43,234.635,234.37,234.555,3617900000.0
2007-10-24 12:00:00,234.555,234.615,234.365,234.385,2884400000.0
2007-10-24 12:15:00,234.385,234.415,234.11,234.165,3143100000.0
2007-10-24 12:30:00,234.175,234.455,234.055,234.375,2239900000.0
2007-10-24 12:45:00,234.375,234.385,234.135,234.245,2361200000.0
2007-10-24 13:00:00,234.245,234.255,233.795,233.935,3511700000.0
2007-10-24 13:15:00,233.935,234.025,233.755,233.955,2725900000.0
2007-10-24 13:30:00,233.95,234.475,233.675,234.3,3761100000.0
2007-10-24 13:45:00,234.3,234.345,233.9,234.025,3496600000.0
2007-10-24 14:00:00,234.025,234.085,233.84,233.92,3544900000.0
2007-10-24 14:15:00,233.92,234.055,233.89,233.925,4243399994.0
2007-10-24 14:30:00,233.925,234.105,233.835,233.935,5960599999.0
2007-10-24 14:45:00,233.935,234.185,233.895,234.145,6089200000.0
2007-10-24 15:00:00,234.155,234.665,234.135,234.495,9262300000.0
2007-10-24 15:15:00,234.495,234.615,234.275,234.305,7979699999.0
2007-10-24 15:30:00,234.305,234.435,234.12,234.355,7997535860.0
2007-10-24 15:45:00,234.355,234.495,234.175,234.175,9537600000.0
2007-10-24 16:00:00,234.185,234.245,233.605,233.65,8774800004.0
2007-10-24 16:15:00,233.65,233.955,233.605,233.89,8829300002.0
2007-10-24 16:30:00,233.89,233.905,233.405,233.52,8144262505.0
2007-10-24 16:45:00,233.52,233.61,233.23,233.485,10472623102.0
2007-10-24 17:00:00,233.485,233.685,233.05,233.16,13189800013.0
2007-10-24 17:15:00,233.16,233.38,232.82,233.27,12198850009.0
2007-10-24 17:30:00,233.27,233.405,232.97,233.28,12125400000.0
2007-10-24 17:45:00,233.285,233.72,233.235,233.445,11644300001.0
2007-10-24 18:00:00,233.445,233.715,233.305,233.645,9180200004.0
2007-10-24 18:15:00,233.645,233.705,233.53,233.63,16742199986.0
2007-10-24 18:30:00,233.63,233.715,233.445,233.61,12566000003.0
2007-10-24 18:45:00,233.61,233.63,233.235,233.335,8894400010.0
2007-10-24 19:00:00,233.335,233.57,233.22,233.545,7175300000.0
2007-10-24 19:15:00,233.545,233.55,233.245,233.47,8051946483.0
2007-10-24 19:30:00,233.47,233.525,233.215,233.225,6651700010.0
2007-10-24 19:45:00,233.225,233.33,233.125,233.23,7272500002.0
2007-10-24 20:00:00,233.235,233.27,233.025,233.045,7203699999.0
2007-10-24 20:15:00,233.04,233.65,233.03,233.585,7487600003.0
2007-10-24 20:30:00,233.585,233.805,233.51,233.525,14649799997.0
2007-10-24 20:45:00,233.515,233.865,233.495,233.865,8160999995.0
2007-10-24 21:00:00,233.865,234.34,233.815,234.275,11624600023.0
2007-10-24 21:15:00,234.265,234.295,233.87,234.13,10672699991.0
2007-10-24 21:30:00,234.13,234.17,233.725,233.805,10615397584.0
2007-10-24 21:45:00,233.805,234.155,233.785,234.06,8056700015.0
2007-10-24 22:00:00,234.06,234.08,233.855,233.99,6228699999.0
2007-10-24 22:15:00,233.99,234.165,233.975,234.1,3686400000.0
2007-10-24 22:30:00,234.1,234.215,234.08,234.14,6378199993.0
2007-10-24 22:45:00,234.14,234.205,234.085,234.16,5481600008.0
2007-10-24 23:00:00,234.14,234.17,233.82,234.12,3610800000.0
2007-10-24 23:15:00,234.12,234.17,233.97,233.98,4524999980.0
2007-10-24 23:30:00,233.98,233.98,233.855,233.96,2027200000.0
2007-10-24 23:45:00,233.96,234.18,233.915,233.995,2868900002.0
2007-10-25 00:00:00,233.995,234.075,233.96,234.045,2255000000.0
2007-10-25 00:15:00,234.045,234.105,233.99,233.995,1704300000.0
2007-10-25 00:30:00,233.995,234.015,233.765,233.925,2385199999.0
2007-10-25 00:45:00,233.925,234.105,233.78,234.03,2108200001.0
2007-10-25 01:00:00,234.015,234.04,233.705,233.705,4373599990.0
2007-10-25 01:15:00,233.705,233.79,233.615,233.645,3406700013.0
2007-10-25 01:30:00,233.645,233.84,233.61,233.645,2616800000.0
2007-10-25 01:45:00,233.645,233.67,233.505,233.67,1130700000.0
2007-10-25 02:00:00,233.67,233.78,233.59,233.59,1952100000.0
2007-10-25 02:15:00,233.59,233.6,233.415,233.48,2419000000.0
2007-10-25 02:30:00,233.48,233.58,233.415,233.54,3135099996.0
2007-10-25 02:45:00,233.54,233.59,233.43,233.435,1648100000.0
2007-10-25 03:00:00,233.435,233.515,233.32,233.47,3606200002.0
2007-10-25 03:15:00,233.47,233.52,233.355,233.495,2947600001.0
2007-10-25 03:30:00,233.495,233.53,233.38,233.47,2564300000.0
2007-10-25 03:45:00,233.465,233.625,233.46,233.595,2372100000.0
2007-10-25 04:00:00,233.595,233.785,233.57,233.705,3672800000.0
2007-10-25 04:15:00,233.705,233.705,233.535,233.6,2616000000.0
2007-10-25 04:30:00,233.58,233.6,233.5,233.53,2703600000.0
2007-10-25 04:45:00,233.525,233.58,233.415,233.505,2999099999.0
2007-10-25 05:00:00,233.5,233.57,233.43,233.47,2507900000.0
2007-10-25 05:15:00,233.47,233.54,233.39,233.52,2159500000.0
2007-10-25 05:30:00,233.5,233.52,233.22,233.26,3523800000.0
2007-10-25 05:45:00,233.26,233.315,233.16,233.28,2587781240.0
2007-10-25 06:00:00,233.28,233.33,233.16,233.26,3742099999.0
2007-10-25 06:15:00,233.26,233.4,233.245,233.36,2020299999.0
2007-10-25 06:30:00,233.36,233.36,233.18,233.19,1667800005.0
2007-10-25 06:45:00,233.19,233.32,233.18,233.29,1857800000.0
2007-10-25 07:00:00,233.29,233.37,233.145,233.15,3189500001.0
2007-10-25 07:15:00,233.145,233.245,233.015,233.19,4058800008.0
2007-10-25 07:30:00,233.19,233.21,233.1,233.2,2918600005.0
2007-10-25 07:45:00,233.2,233.225,233.1,233.1,5341700017.0
2007-10-25 08:00:00,233.1,233.31,233.1,233.295,3455900000.0
2007-10-25 08:15:00,233.295,233.58,233.275,233.515,4055800000.0
2007-10-25 08:30:00,233.515,233.585,233.39,233.39,7338099959.0
2007-10-25 08:45:00,233.39,233.54,233.325,233.54,4435600000.0
2007-10-25 09:00:00,233.54,233.98,233.52,233.825,6877900008.0
2007-10-25 09:15:00,233.825,233.975,233.765,233.825,3470800000.0
2007-10-25 09:30:00,233.825,234.055,233.745,233.895,3156099998.0
2007-10-25 09:45:00,233.895,233.975,233.665,233.865,4139400000.0
2007-10-25 10:00:00,233.865,234.375,233.835,234.145,6257999993.0
2007-10-25 10:15:00,234.145,234.25,233.86,233.905,8537499997.0
2007-10-25 10:30:00,233.905,234.045,233.875,233.935,2714699998.0
2007-10-25 10:45:00,233.935,234.125,233.92,234.085,3713999998.0
2007-10-25 11:00:00,234.075,234.28,233.985,234.065,5485499988.0
2007-10-25 11:15:00,234.075,234.125,233.935,234.125,3320400000.0
2007-10-25 11:30:00,234.125,234.265,233.905,233.995,3818200000.0
2007-10-25 11:45:00,233.995,234.215,233.955,234.175,5203399998.0
2007-10-25 12:00:00,234.17,234.52,234.165,234.425,9794199996.0
2007-10-25 12:15:00,234.425,234.675,234.28,234.605,8588700014.0
2007-10-25 12:30:00,234.605,234.615,234.245,234.305,8477499999.0
2007-10-25 12:45:00,234.305,234.4,234.19,234.305,4800300004.0
2007-10-25 13:00:00,234.305,234.585,234.215,234.565,7526400014.0
2007-10-25 13:15:00,234.565,235.125,234.515,234.945,10372899991.0
2007-10-25 13:30:00,234.945,234.945,234.73,234.89,5408900007.0
2007-10-25 13:45:00,234.885,235.075,234.69,234.705,4792700006.0
2007-10-25 14:00:00,234.695,234.72,234.49,234.525,5504700003.0
2007-10-25 14:15:00,234.525,234.525,233.965,234.065,9262100002.0
2007-10-25 14:30:00,234.065,234.555,233.85,234.33,6306600000.0
2007-10-25 14:45:00,234.335,234.53,234.175,234.315,9220399998.0
2007-10-25 15:00:00,234.32,234.365,234.085,234.255,9486100007.0
2007-10-25 15:15:00,234.255,234.345,234.015,234.035,2940700001.0
2007-10-25 15:30:00,234.025,234.055,233.74,233.995,8475100004.0
2007-10-25 15:45:00,233.995,234.065,233.745,233.77,5109800001.0
2007-10-25 16:00:00,233.77,234.625,233.77,234.535,7210799993.0
2007-10-25 16:15:00,234.515,234.665,234.085,234.205,7800600001.0
2007-10-25 16:30:00,234.205,234.26,233.92,234.075,9131648810.0
2007-10-25 16:45:00,234.075,234.215,233.95,234.165,4981900002.0
2007-10-25 17:00:00,234.165,234.175,233.83,233.845,8340838010.0
2007-10-25 17:15:00,233.845,234.085,233.715,234.055,9379400005.0
2007-10-25 17:30:00,234.055,234.23,234.015,234.085,13880849999.0
2007-10-25 17:45:00,234.085,234.105,233.655,233.695,10732476174.0
2007-10-25 18:00:00,233.685,233.785,233.525,233.525,5715599997.0
2007-10-25 18:15:00,233.53,233.835,233.51,233.815,5966173212.0
2007-10-25 18:30:00,233.815,233.9,233.685,233.775,4975457493.0
2007-10-25 18:45:00,233.775,233.86,233.73,233.73,4427300008.0
2007-10-25 19:00:00,233.735,233.805,233.475,233.48,5502900001.0
2007-10-25 19:15:00,233.48,233.575,233.265,233.535,6355800000.0
2007-10-25 19:30:00,233.535,233.7,233.395,233.68,5456697545.0
2007-10-25 19:45:00,233.68,233.73,233.425,233.445,3961700000.0
2007-10-25 20:00:00,233.445,233.465,233.21,233.405,6054200003.0
2007-10-25 20:15:00,233.405,233.665,233.355,233.54,6144300005.0
2007-10-25 20:30:00,233.545,233.695,233.355,233.535,4409100003.0
2007-10-25 20:45:00,233.535,234.015,233.495,233.975,5794250001.0
2007-10-25 21:00:00,233.975,233.98,233.78,233.875,4407800003.0
2007-10-25 21:15:00,233.875,233.985,233.855,233.945,3709499999.0
2007-10-25 21:30:00,233.955,233.985,233.865,233.93,4982448751.0
2007-10-25 21:45:00,233.925,233.955,233.875,233.895,1976200000.0
2007-10-25 22:00:00,233.885,234.045,233.825,234.045,3245500006.0
2007-10-25 22:15:00,234.045,234.195,234.025,234.115,2346900000.0
2007-10-25 22:30:00,234.12,234.195,234.085,234.135,1961100000.0
2007-10-25 22:45:00,234.135,234.21,234.11,234.18,1533600001.0
2007-10-25 23:00:00,234.18,234.265,234.095,234.245,3031400001.0
2007-10-25 23:15:00,234.245,234.265,234.125,234.195,2566400000.0
2007-10-25 23:30:00,234.185,234.285,234.155,234.235,2090100000.0
2007-10-25 23:45:00,234.235,234.275,234.16,234.245,1169800000.0
2007-10-26 00:00:00,234.245,234.305,234.065,234.215,2081199997.0
2007-10-26 00:15:00,234.21,234.215,234.065,234.085,1905099999.0
2007-10-26 00:30:00,234.105,234.185,234.06,234.155,1666699999.0
2007-10-26 00:45:00,234.155,234.205,233.745,233.755,4499899999.0
2007-10-26 01:00:00,233.745,233.82,233.61,233.81,2510900001.0
2007-10-26 01:15:00,233.81,233.86,233.685,233.72,3346400000.0
2007-10-26 01:30:00,233.72,233.96,233.705,233.895,3697599995.0
2007-10-26 01:45:00,233.895,234.1,233.895,234.015,2890900001.0
2007-10-26 02:00:00,234.02,234.16,234.015,234.095,3135499997.0
2007-10-26 02:15:00,234.095,234.095,233.93,233.97,2004900000.0
2007-10-26 02:30:00,233.97,234.09,233.9,234.06,2238200000.0
2007-10-26 02:45:00,234.075,234.37,234.06,234.305,2534500000.0
2007-10-26 03:00:00,234.305,234.385,234.2,234.275,1666000000.0
2007-10-26 03:15:00,234.275,234.36,234.185,234.285,876100000.0
2007-10-26 03:30:00,234.285,234.385,234.215,234.24,1480600002.0
2007-10-26 03:45:00,234.24,234.515,234.23,234.475,2918500000.0
2007-10-26 04:00:00,234.475,234.475,234.195,234.345,1540600000.0
2007-10-26 04:15:00,234.335,234.485,234.305,234.445,1331799999.0
2007-10-26 04:30:00,234.45,234.67,234.44,234.6,2626200000.0
2007-10-26 04:45:00,234.61,234.61,234.405,234.445,1747300000.0
2007-10-26 05:00:00,234.445,234.485,234.41,234.465,2282900000.0
2007-10-26 05:15:00,234.465,234.475,234.375,234.405,2012299998.0
2007-10-26 05:30:00,234.405,234.565,234.4,234.5,3333900000.0
2007-10-26 05:45:00,234.5,234.515,234.42,234.42,1319299999.0
2007-10-26 06:00:00,234.415,234.48,234.375,234.425,1647200000.0
2007-10-26 06:15:00,234.425,234.53,234.385,234.445,2042800000.0
2007-10-26 06:30:00,234.445,234.465,234.385,234.425,877100000.0
2007-10-26 06:45:00,234.425,234.555,234.42,234.545,799100000.0
2007-10-26 07:00:00,234.555,234.58,234.515,234.525,1811000000.0
2007-10-26 07:15:00,234.525,234.555,234.5,234.545,788200000.0
2007-10-26 07:30:00,234.545,234.755,234.525,234.725,1139400000.0
2007-10-26 07:45:00,234.725,234.815,234.485,234.545,3097100005.0
2007-10-26 08:00:00,234.535,234.83,234.45,234.77,4936199999.0
2007-10-26 08:15:00,234.77,235.135,234.55,235.005,5946515067.0
2007-10-26 08:30:00,235.005,235.355,234.845,235.015,12280500003.0
2007-10-26 08:45:00,235.01,235.185,234.885,235.105,8473800004.0
2007-10-26 09:00:00,235.105,235.375,235.07,235.155,7880999996.0
2007-10-26 09:15:00,235.155,235.36,235.075,235.265,8297900005.0
2007-10-26 09:30:00,235.265,235.315,235.075,235.145,8697700005.0
2007-10-26 09:45:00,235.145,235.185,235.005,235.17,5001800009.0
2007-10-26 10:00:00,235.165,235.215,235.085,235.095,5793700010.0
2007-10-26 10:15:00,235.095,235.17,234.87,234.985,7033500014.0
2007-10-26 10:30:00,234.985,235.18,234.975,234.995,9067700020.0
2007-10-26 10:45:00,234.995,235.165,234.935,235.125,4040600000.0
2007-10-26 11:00:00,235.125,235.125,234.935,234.975,4189600004.0
2007-10-26 11:15:00,234.975,235.095,234.945,235.075,10067600082.0
2007-10-26 11:30:00,235.075,235.145,234.93,234.965,6907600015.0
2007-10-26 11:45:00,234.965,234.965,234.715,234.765,4036999990.0
2007-10-26 12:00:00,234.765,234.955,234.615,234.795,4121500000.0
2007-10-26 12:15:00,234.805,234.835,234.63,234.705,2886800000.0
2007-10-26 12:30:00,234.715,234.755,234.415,234.595,3457799998.0
2007-10-26 12:45:00,234.585,234.675,234.47,234.545,2782299998.0
2007-10-26 13:00:00,234.545,234.655,234.515,234.57,2599199999.0
2007-10-26 13:15:00,234.575,234.595,234.225,234.385,4156582315.0
2007-10-26 13:30:00,234.385,234.405,234.145,234.235,4002665348.0
2007-10-26 13:45:00,234.235,234.295,234.165,234.235,2680000000.0
2007-10-26 14:00:00,234.235,234.665,234.095,234.66,4020259997.0
2007-10-26 14:15:00,234.645,234.675,234.455,234.645,3740999999.0
2007-10-26 14:30:00,234.645,234.775,234.605,234.62,3766900000.0
2007-10-26 14:45:00,234.62,234.925,234.605,234.765,4504800000.0
2007-10-26 15:00:00,234.765,234.835,234.625,234.675,3459399999.0
2007-10-26 15:15:00,234.675,234.745,234.535,234.58,3436900000.0
2007-10-26 15:30:00,234.58,234.775,234.525,234.545,4576799999.0
2007-10-26 15:45:00,234.545,234.645,234.325,234.405,4299200001.0
2007-10-26 16:00:00,234.405,234.485,234.175,234.455,6341700010.0
2007-10-26 16:15:00,234.455,234.53,234.285,234.495,9350100005.0
2007-10-26 16:30:00,234.495,234.5,234.035,234.135,5298800004.0
2007-10-26 16:45:00,234.125,234.315,234.06,234.295,4905600001.0
2007-10-26 17:00:00,234.285,234.325,234.125,234.235,9729099997.0
2007-10-26 17:15:00,234.235,234.255,233.955,233.955,6599600000.0
2007-10-26 17:30:00,233.955,234.13,233.955,233.995,7204299994.0
2007-10-26 17:45:00,233.995,234.085,233.855,233.865,6342500006.0
2007-10-26 18:00:00,233.865,233.89,233.73,233.845,6702699996.0
2007-10-26 18:15:00,233.845,233.895,233.715,233.855,4645600000.0
2007-10-26 18:30:00,233.86,233.915,233.745,233.88,4585897503.0
2007-10-26 18:45:00,233.89,234.25,233.86,234.17,6127899998.0
2007-10-26 19:00:00,234.17,234.185,234.085,234.17,2617800001.0
2007-10-26 19:15:00,234.17,234.355,234.155,234.305,5231400001.0
2007-10-26 19:30:00,234.305,234.345,234.245,234.335,9834500026.0
2007-10-26 19:45:00,234.335,234.355,234.23,234.255,11377100057.0
2007-10-26 20:00:00,234.255,234.4,234.205,234.335,5754900005.0
2007-10-26 20:15:00,234.335,234.475,234.3,234.445,3034500000.0
2007-10-26 20:30:00,234.445,234.535,234.4,234.505,3199300007.0
2007-10-26 20:45:00,234.505,234.51,234.36,234.375,2859699997.0
2007-10-26 21:00:00,234.375,234.405,234.185,234.215,3031600000.0
2007-10-26 21:15:00,234.215,234.28,234.155,234.235,1245300000.0
2007-10-26 21:30:00,234.235,234.455,234.235,234.45,4820241058.0
2007-10-26 21:45:00,234.45,234.495,234.425,234.47,3413799999.0
2007-10-26 22:00:00,234.47,234.675,234.445,234.625,5269164376.0
2007-10-26 22:15:00,234.625,234.685,234.51,234.605,1824100000.0
2007-10-26 22:30:00,234.6,234.635,234.51,234.525,1843600000.0
2007-10-26 22:45:00,234.525,234.575,234.105,234.195,3147100000.0
2007-10-28 23:00:00,234.536,234.57,234.457,234.483,2631700000.0
2007-10-28 23:15:00,234.478,234.521,234.338,234.365,1744700000.0
2007-10-28 23:30:00,234.371,234.429,234.269,234.301,2270100000.0
2007-10-28 23:45:00,234.272,234.34,234.175,234.229,2262600000.0
2007-10-29 00:00:00,234.237,234.335,234.145,234.325,2705500000.0
2007-10-29 00:15:00,234.315,234.365,234.245,234.255,2534000000.0
2007-10-29 00:30:00,234.255,234.45,234.225,234.355,2209700000.0
2007-10-29 00:45:00,234.355,234.52,234.325,234.45,3460000000.0
2007-10-29 01:00:00,234.445,234.535,234.425,234.445,1599600000.0
2007-10-29 01:15:00,234.445,234.5,234.395,234.47,2878700004.0
2007-10-29 01:30:00,234.47,234.585,234.395,234.425,3759900000.0
2007-10-29 01:45:00,234.425,234.53,234.35,234.505,3035400000.0
2007-10-29 02:00:00,234.505,234.565,234.44,234.45,2030000000.0
2007-10-29 02:15:00,234.45,234.645,234.435,234.625,2818399998.0
2007-10-29 02:30:00,234.62,234.67,234.45,234.47,2132299999.0
2007-10-29 02:45:00,234.47,234.495,234.32,234.39,3349100001.0
2007-10-29 03:00:00,234.39,234.5,234.38,234.47,2684000000.0
2007-10-29 03:15:00,234.47,234.52,234.45,234.51,1668000000.0
2007-10-29 03:30:00,234.51,234.64,234.5,234.625,2667300000.0
2007-10-29 03:45:00,234.625,234.695,234.575,234.645,2164699999.0
2007-10-29 04:00:00,234.64,234.75,234.615,234.71,2349500000.0
2007-10-29 04:15:00,234.71,234.74,234.43,234.45,2228599995.0
2007-10-29 04:30:00,234.45,234.54,234.45,234.53,1858600001.0
2007-10-29 04:45:00,234.53,234.62,234.525,234.59,1652300000.0
2007-10-29 05:00:00,234.59,234.615,234.515,234.535,1605500002.0
2007-10-29 05:15:00,234.525,234.59,234.495,234.56,2075700000.0
2007-10-29 05:30:00,234.55,234.67,234.53,234.66,1969700005.0
2007-10-29 05:45:00,234.66,234.68,234.5,234.53,1729199999.0
2007-10-29 06:00:00,234.53,234.645,234.525,234.64,1396899998.0
2007-10-29 06:15:00,234.645,234.735,234.605,234.635,1228400000.0
2007-10-29 06:30:00,234.635,234.64,234.555,234.58,736100000.0
2007-10-29 06:45:00,234.58,234.58,234.43,234.475,903700000.0
2007-10-29 07:00:00,234.475,234.58,234.45,234.545,2323800000.0
2007-10-29 07:15:00,234.56,234.7,234.545,234.68,3055300000.0
2007-10-29 07:30:00,234.675,234.685,234.625,234.64,2194600000.0
2007-10-29 07:45:00,234.64,234.705,234.57,234.69,1896700001.0
2007-10-29 08:00:00,234.7,234.76,234.655,234.74,2096600000.0
2007-10-29 08:15:00,234.745,234.875,234.69,234.805,2224000000.0
2007-10-29 08:30:00,234.805,234.955,234.705,234.925,2591600000.0
2007-10-29 08:45:00,234.925,235.21,234.925,235.185,2156399999.0
2007-10-29 09:00:00,235.165,235.215,235.005,235.165,2022595131.0
2007-10-29 09:15:00,235.165,235.195,234.945,234.965,2382300000.0
2007-10-29 09:30:00,234.965,235.095,234.935,234.985,2709599998.0
2007-10-29 09:45:00,234.985,235.025,234.675,234.675,2168600000.0
2007-10-29 10:00:00,234.675,234.865,234.655,234.765,3392999998.0
2007-10-29 10:15:00,234.765,234.885,234.73,234.835,2855199999.0
2007-10-29 10:30:00,234.835,234.965,234.745,234.945,3687700000.0
2007-10-29 10:45:00,234.945,235.105,234.865,234.905,3484100000.0
2007-10-29 11:00:00,234.905,235.035,234.905,234.975,3001000000.0
2007-10-29 11:15:00,234.975,235.055,234.865,234.985,3795299999.0
2007-10-29 11:30:00,234.985,235.065,234.945,235.025,2517099999.0
2007-10-29 11:45:00,235.035,235.215,234.955,235.155,2473100000.0
2007-10-29 12:00:00,235.155,235.395,235.045,235.335,3079300000.0
2007-10-29 12:15:00,235.335,235.425,235.305,235.355,3306800000.0
2007-10-29 12:30:00,235.355,235.655,235.325,235.585,3374400000.0
2007-10-29 12:45:00,235.585,235.905,235.545,235.875,4056900001.0
2007-10-29 13:00:00,235.875,236.145,235.805,236.075,4053000002.0
2007-10-29 13:15:00,236.075,236.365,236.065,236.315,4206900001.0
2007-10-29 13:30:00,236.315,236.795,236.305,236.425,3687925001.0
2007-10-29 13:45:00,236.425,236.505,236.305,236.325,4231350001.0
2007-10-29 14:00:00,236.325,236.505,236.245,236.305,3964700000.0
2007-10-29 14:15:00,236.305,236.465,236.275,236.305,2559600000.0
2007-10-29 14:30:00,236.305,236.385,236.245,236.275,3726300003.0
2007-10-29 14:45:00,236.275,236.275,236.115,236.235,3489162495.0
2007-10-29 15:00:00,236.235,236.305,236.125,236.305,4274700000.0
2007-10-29 15:15:00,236.305,236.375,236.205,236.285,3436500001.0
2007-10-29 15:30:00,236.285,236.505,236.23,236.505,5545999997.0
2007-10-29 15:45:00,236.505,236.575,236.325,236.335,3566400000.0
2007-10-29 16:00:00,236.335,236.355,236.225,236.315,4299800006.0
2007-10-29 16:15:00,236.315,236.315,236.025,236.105,4788900007.0
2007-10-29 16:30:00,236.095,236.195,235.83,235.985,3627600003.0
2007-10-29 16:45:00,235.995,236.16,235.935,236.155,2765600000.0
2007-10-29 17:00:00,236.155,236.305,236.035,236.275,4433800004.0
2007-10-29 17:15:00,236.275,236.335,236.21,236.245,8366899996.0
2007-10-29 17:30:00,236.245,236.37,236.215,236.355,8345800004.0
2007-10-29 17:45:00,236.355,236.41,236.295,236.34,7053300001.0
2007-10-29 18:00:00,236.34,236.645,236.325,236.61,10246999992.0
2007-10-29 18:15:00,236.605,236.645,236.485,236.495,7778399991.0
2007-10-29 18:30:00,236.495,236.515,236.345,236.375,8759799978.0
2007-10-29 18:45:00,236.375,236.435,236.305,236.335,6484700018.0
2007-10-29 19:00:00,236.335,236.59,236.305,236.525,7761799992.0
2007-10-29 19:15:00,236.525,236.59,236.405,236.41,5954200007.0
2007-10-29 19:30:00,236.41,236.545,236.375,236.415,8433699991.0
2007-10-29 19:45:00,236.415,236.53,236.395,236.51,7926199992.0
2007-10-29 20:00:00,236.51,236.605,236.375,236.385,6602196974.0
2007-10-29 20:15:00,236.385,236.455,236.365,236.375,4997800011.0
2007-10-29 20:30:00,236.39,236.39,236.165,236.315,7899799984.0
2007-10-29 20:45:00,236.315,236.37,236.255,236.27,5052983294.0
2007-10-29 21:00:00,236.27,236.375,236.19,236.335,4532300001.0
2007-10-29 21:15:00,236.335,236.405,236.285,236.39,2763699999.0
2007-10-29 21:30:00,236.39,236.58,236.39,236.405,4684349995.0
2007-10-29 21:45:00,236.42,236.545,236.405,236.5,3334300000.0
2007-10-29 22:00:00,236.5,236.52,236.39,236.415,1967150000.0
2007-10-29 22:15:00,236.415,236.58,236.4,236.565,1885700000.0
2007-10-29 22:30:00,236.565,236.595,236.465,236.475,2110300000.0
2007-10-29 22:45:00,236.475,236.5,236.37,236.44,2544300000.0
2007-10-29 23:00:00,236.44,236.68,236.415,236.665,2233399999.0
2007-10-29 23:15:00,236.67,236.695,236.435,236.645,1554300000.0
2007-10-29 23:30:00,236.645,236.69,236.47,236.495,1577400000.0
2007-10-29 23:45:00,236.54,236.54,236.382,236.435,1521900000.0
2007-10-30 00:00:00,236.435,236.595,236.425,236.595,1879000000.0
2007-10-30 00:15:00,236.595,236.595,236.495,236.495,1253600000.0
2007-10-30 00:30:00,236.495,236.54,236.43,236.45,1506400000.0
2007-10-30 00:45:00,236.45,236.47,236.285,236.355,1946000000.0
2007-10-30 01:00:00,236.355,236.395,236.295,236.375,2508500000.0
2007-10-30 01:15:00,236.375,236.405,236.25,236.285,2616000001.0
2007-10-30 01:30:00,236.3,236.37,236.27,236.305,1828600000.0
2007-10-30 01:45:00,236.32,236.38,236.245,236.38,1648100003.0
2007-10-30 02:00:00,236.38,236.48,236.33,236.375,2260700000.0
2007-10-30 02:15:00,236.375,236.39,236.17,236.2,2394500000.0
2007-10-30 02:30:00,236.2,236.24,235.975,236.04,3321800006.0
2007-10-30 02:45:00,236.045,236.06,235.75,235.795,3413900000.0
2007-10-30 03:00:00,235.8,236.06,235.63,235.685,4339300001.0
2007-10-30 03:15:00,235.685,235.88,235.595,235.87,2659000000.0
2007-10-30 03:30:00,235.87,236.09,235.85,235.97,2610100001.0
2007-10-30 03:45:00,235.97,235.99,235.71,235.755,2039900000.0
2007-10-30 04:00:00,235.755,235.805,235.67,235.72,2346200000.0
2007-10-30 04:15:00,235.72,235.84,235.69,235.83,1496000000.0
2007-10-30 04:30:00,235.83,235.98,235.81,235.97,1800200002.0
2007-10-30 04:45:00,235.97,235.98,235.895,235.915,1742700000.0
2007-10-30 05:00:00,235.91,235.98,235.9,235.905,947900000.0
2007-10-30 05:15:00,235.905,235.94,235.855,235.895,2314599999.0
2007-10-30 05:30:00,235.895,235.96,235.885,235.925,1363200000.0
2007-10-30 05:45:00,235.925,235.955,235.775,235.78,1357500000.0
2007-10-30 06:00:00,235.78,235.82,235.715,235.75,1018613992.0
2007-10-30 06:15:00,235.75,235.845,235.73,235.81,1703800000.0
2007-10-30 06:30:00,235.81,235.81,235.675,235.74,1855900000.0
2007-10-30 06:45:00,235.74,235.77,235.595,235.67,1700700000.0
2007-10-30 07:00:00,235.665,235.69,235.57,235.655,1589600000.0
2007-10-30 07:15:00,235.655,235.705,235.615,235.685,755900001.0
2007-10-30 07:30:00,235.685,235.845,235.68,235.77,1306200000.0
2007-10-30 07:45:00,235.77,235.995,235.695,235.98,2637400000.0
2007-10-30 08:00:00,235.98,235.985,235.8,235.895,1837899999.0
2007-10-30 08:15:00,235.88,235.955,235.605,235.605,1236400000.0
2007-10-30 08:30:00,235.605,235.685,235.475,235.495,933000000.0
2007-10-30 08:45:00,235.495,235.6,235.425,235.56,2643599994.0
2007-10-30 09:00:00,235.56,235.58,235.245,235.305,5247900000.0
2007-10-30 09:15:00,235.34,235.61,235.29,235.56,6470100000.0
2007-10-30 09:30:00,235.56,235.755,235.48,235.695,4362600003.0
2007-10-30 09:45:00,235.705,236.225,235.695,236.135,7494300006.0
2007-10-30 10:00:00,236.115,236.455,236.1,236.325,9252400008.0
2007-10-30 10:15:00,236.335,236.395,236.265,236.34,4093599999.0
2007-10-30 10:30:00,236.345,236.595,236.265,236.525,5042300000.0
2007-10-30 10:45:00,236.515,236.915,236.505,236.855,6746500000.0
2007-10-30 11:00:00,236.865,236.985,236.695,236.74,6678400006.0
2007-10-30 11:15:00,236.74,236.755,236.665,236.705,4797600000.0
2007-10-30 11:30:00,236.705,236.925,236.665,236.765,5118899994.0
2007-10-30 11:45:00,236.765,237.045,236.685,236.955,5712100007.0
2007-10-30 12:00:00,236.955,237.155,236.955,237.045,4705600001.0
2007-10-30 12:15:00,237.045,237.135,237.035,237.095,3759000002.0
2007-10-30 12:30:00,237.105,237.225,237.085,237.125,3054200000.0
2007-10-30 12:45:00,237.125,237.245,236.895,236.955,4445699986.0
2007-10-30 13:00:00,236.955,236.985,236.825,236.865,3675800002.0
2007-10-30 13:15:00,236.865,237.125,236.775,237.055,4789499997.0
2007-10-30 13:30:00,237.055,237.185,237.015,237.145,5136900001.0
2007-10-30 13:45:00,237.145,237.175,236.915,236.995,3080400002.0
2007-10-30 14:00:00,236.995,237.185,236.935,237.135,4530900010.0
2007-10-30 14:15:00,237.135,237.305,237.105,237.275,4145900004.0
2007-10-30 14:30:00,237.275,237.32,237.125,237.145,7061762518.0
2007-10-30 14:45:00,237.145,237.165,236.985,237.075,6258700017.0
2007-10-30 15:00:00,237.075,237.265,237.035,237.235,3892274004.0
2007-10-30 15:15:00,237.235,237.235,237.135,237.175,3767300001.0
2007-10-30 15:30:00,237.175,237.265,237.125,237.175,4861300009.0
2007-10-30 15:45:00,237.175,237.215,237.025,237.08,5024400004.0
2007-10-30 16:00:00,237.085,237.385,236.965,237.115,11007599999.0
2007-10-30 16:15:00,237.115,237.165,237.005,237.11,6283199998.0
2007-10-30 16:30:00,237.11,237.245,237.03,237.155,6864400008.0
2007-10-30 16:45:00,237.165,237.335,237.04,237.275,5092000000.0
2007-10-30 17:00:00,237.275,237.285,237.11,237.125,4392000000.0
2007-10-30 17:15:00,237.125,237.265,237.095,237.105,3676899999.0
2007-10-30 17:30:00,237.105,237.215,237.015,237.045,4160600001.0
2007-10-30 17:45:00,237.045,237.165,236.905,237.125,6160199999.0
2007-10-30 18:00:00,237.125,237.165,237.015,237.145,6644000003.0
2007-10-30 18:15:00,237.135,237.175,237.065,237.065,5783599994.0
2007-10-30 18:30:00,237.065,237.145,237.015,237.065,6017300004.0
2007-10-30 18:45:00,237.055,237.325,237.045,237.325,6016999999.0
2007-10-30 19:00:00,237.31,237.715,237.31,237.395,8314999997.0
2007-10-30 19:15:00,237.395,237.545,237.37,237.495,7051599996.0
2007-10-30 19:30:00,237.495,237.555,237.445,237.545,5249500000.0
2007-10-30 19:45:00,237.545,237.66,237.475,237.53,8001199980.0
2007-10-30 20:00:00,237.525,237.55,237.435,237.455,6735699987.0
2007-10-30 20:15:00,237.455,237.515,237.345,237.355,4400699999.0
2007-10-30 20:30:00,237.355,237.425,237.335,237.405,4580199999.0
2007-10-30 20:45:00,237.405,237.445,237.36,237.395,5482399971.0
2007-10-30 21:00:00,237.375,237.375,237.105,237.21,4444100000.0
2007-10-30 21:15:00,237.21,237.35,237.175,237.275,4229000003.0
2007-10-30 21:30:00,237.275,237.445,237.215,237.255,3330300000.0
2007-10-30 21:45:00,237.255,237.325,237.135,237.185,4335399998.0
2007-10-30 22:00:00,237.185,237.25,237.085,237.085,4402999999.0
2007-10-30 22:15:00,237.085,237.205,237.07,237.145,3537700002.0
2007-10-30 22:30:00,237.145,237.21,237.085,237.085,3128200002.0
2007-10-30 22:45:00,237.095,237.145,237.01,237.015,2733199998.0
2007-10-30 23:00:00,237.01,237.16,236.985,237.055,3618000000.0
2007-10-30 23:15:00,237.07,237.085,236.85,236.915,2304700000.0
2007-10-30 23:30:00,236.91,237.05,236.88,237.015,2225100000.0
2007-10-30 23:45:00,237.015,237.08,236.99,237.055,1530700000.0
2007-10-31 00:00:00,237.055,237.105,236.985,237.105,1904300000.0
2007-10-31 00:15:00,237.105,237.125,237.065,237.115,1590000001.0
2007-10-31 00:30:00,237.115,237.23,237.065,237.175,1358999992.0
2007-10-31 00:45:00,237.175,237.26,237.135,237.16,1097400000.0
2007-10-31 01:00:00,237.16,237.24,237.07,237.175,2087400000.0
2007-10-31 01:15:00,237.175,237.305,237.15,237.295,2295900000.0
2007-10-31 01:30:00,237.295,237.295,237.17,237.23,1471200000.0
2007-10-31 01:45:00,237.23,237.355,237.205,237.35,1611699995.0
2007-10-31 02:00:00,237.35,237.37,237.13,237.16,2064400000.0
2007-10-31 02:15:00,237.16,237.275,237.05,237.135,2593500000.0
2007-10-31 02:30:00,237.135,237.225,237.06,237.175,2063100000.0
2007-10-31 02:45:00,237.175,237.435,237.155,237.325,3163500000.0
2007-10-31 03:00:00,237.325,237.58,237.325,237.375,3276500000.0
2007-10-31 03:15:00,237.375,237.385,237.12,237.225,2881300000.0
2007-10-31 03:30:00,237.215,237.365,237.185,237.235,2005500000.0
2007-10-31 03:45:00,237.245,237.375,237.245,237.315,2772600000.0
2007-10-31 04:00:00,237.315,237.345,237.235,237.255,2218799999.0
2007-10-31 04:15:00,237.255,237.465,237.225,237.445,2610000000.0
2007-10-31 04:30:00,237.445,237.455,237.315,237.385,1518100000.0
2007-10-31 04:45:00,237.38,237.425,237.33,237.355,1655000000.0
2007-10-31 05:00:00,237.355,237.435,237.345,237.385,1613700000.0
2007-10-31 05:15:00,237.385,237.545,237.325,237.505,2574000000.0
2007-10-31 05:30:00,237.505,237.585,237.395,237.405,2721699999.0
2007-10-31 05:45:00,237.405,237.46,237.345,237.445,2211400000.0
2007-10-31 06:00:00,237.445,237.545,237.445,237.465,2073800000.0
2007-10-31 06:15:00,237.465,237.505,237.43,237.495,1905500000.0
2007-10-31 06:30:00,237.495,237.495,237.355,237.405,2087300000.0
2007-10-31 06:45:00,237.405,237.475,237.3,237.305,2588100000.0
2007-10-31 07:00:00,237.305,237.355,237.16,237.16,1820900000.0
2007-10-31 07:15:00,237.17,237.22,237.125,237.175,1689700000.0
2007-10-31 07:30:00,237.175,237.23,237.05,237.205,3569400001.0
2007-10-31 07:45:00,237.21,237.29,237.045,237.285,3179200000.0
2007-10-31 08:00:00,237.285,237.405,236.965,237.01,3959200000.0
2007-10-31 08:15:00,237.01,237.24,236.985,237.225,5814499996.0
2007-10-31 08:30:00,237.22,237.42,237.145,237.42,4276399999.0
2007-10-31 08:45:00,237.42,237.48,237.3,237.375,4310699997.0
2007-10-31 09:00:00,237.375,237.745,237.345,237.705,7121000001.0
2007-10-31 09:15:00,237.72,237.985,237.71,237.905,5661812511.0
2007-10-31 09:30:00,237.905,238.015,237.865,237.995,5990824995.0
2007-10-31 09:45:00,237.995,238.05,237.715,237.805,10792024997.0
2007-10-31 10:00:00,237.805,238.115,237.805,238.085,6121399988.0
2007-10-31 10:15:00,238.085,238.525,237.99,238.275,6598099997.0
2007-10-31 10:30:00,238.275,238.535,238.205,238.385,4833599998.0
2007-10-31 10:45:00,238.385,238.725,238.385,238.505,5573300000.0
2007-10-31 11:00:00,238.495,238.595,238.335,238.595,4400700002.0
2007-10-31 11:15:00,238.595,238.655,238.435,238.635,4422799998.0
2007-10-31 11:30:00,238.635,238.74,238.585,238.615,3735499999.0
2007-10-31 11:45:00,238.615,238.955,238.6,238.815,4514100000.0
2007-10-31 12:00:00,238.81,238.855,238.625,238.845,4005800000.0
2007-10-31 12:15:00,238.845,238.845,238.665,238.71,3389099999.0
2007-10-31 12:30:00,238.71,238.735,238.37,238.465,3624300000.0
2007-10-31 12:45:00,238.475,238.545,238.345,238.505,3585000001.0
2007-10-31 13:00:00,238.515,238.565,238.405,238.415,4783300001.0
2007-10-31 13:15:00,238.415,238.675,238.405,238.485,3908699998.0
2007-10-31 13:30:00,238.495,238.675,238.475,238.635,3780232647.0
2007-10-31 13:45:00,238.635,238.725,238.545,238.705,2872800000.0
2007-10-31 14:00:00,238.705,238.785,238.595,238.665,4283899998.0
2007-10-31 14:15:00,238.665,239.085,238.615,238.845,5401825000.0
2007-10-31 14:30:00,238.845,238.865,238.685,238.795,9834300003.0
2007-10-31 14:45:00,238.795,238.875,238.695,238.825,4380050000.0
2007-10-31 15:00:00,238.825,238.905,238.595,238.735,6153299998.0
2007-10-31 15:15:00,238.735,238.995,238.695,238.935,3994824999.0
2007-10-31 15:30:00,238.935,239.055,238.905,238.915,5249999994.0
2007-10-31 15:45:00,238.915,239.005,238.75,238.875,5174899994.0
2007-10-31 16:00:00,238.885,239.025,238.865,239.005,4880000003.0
2007-10-31 16:15:00,239.005,239.15,238.96,239.13,3396999999.0
2007-10-31 16:30:00,239.13,239.275,239.075,239.265,4781737494.0
2007-10-31 16:45:00,239.265,239.295,239.045,239.055,6941300003.0
2007-10-31 17:00:00,239.055,239.175,239.02,239.115,9953599986.0
2007-10-31 17:15:00,239.115,239.22,239.02,239.18,6452300008.0
2007-10-31 17:30:00,239.195,239.36,239.175,239.21,9096796487.0
2007-10-31 17:45:00,239.225,239.49,239.155,239.45,11886796407.0
2007-10-31 18:00:00,239.44,239.56,239.38,239.45,11908099988.0
2007-10-31 18:15:00,239.45,239.505,239.34,239.4,11030480151.0
2007-10-31 18:30:00,239.4,239.515,239.355,239.385,13334899993.0
2007-10-31 18:45:00,239.38,239.6,239.345,239.345,12369700014.0
2007-10-31 19:00:00,239.345,239.44,239.215,239.3,8110499999.0
2007-10-31 19:15:00,239.295,239.59,239.245,239.355,7968900002.0
2007-10-31 19:30:00,239.35,239.435,239.32,239.375,5042900001.0
2007-10-31 19:45:00,239.375,239.54,239.34,239.45,5056000000.0
2007-10-31 20:00:00,239.445,239.57,239.28,239.435,7771099999.0
2007-10-31 20:15:00,239.425,239.55,238.485,239.125,10977137503.0
2007-10-31 20:30:00,239.115,239.895,239.08,239.88,10453599999.0
2007-10-31 20:45:00,239.87,240.19,239.695,240.08,9743900000.0
2007-10-31 21:00:00,240.095,240.11,239.58,239.705,9548300001.0
2007-10-31 21:15:00,239.705,240.0,239.57,239.915,8226199998.0
2007-10-31 21:30:00,239.915,239.935,239.8,239.905,4890899998.0
2007-10-31 21:45:00,239.895,239.965,239.8,239.845,3677900000.0
2007-10-31 22:00:00,239.845,239.865,239.695,239.7,3198700002.0
2007-10-31 22:15:00,239.7,239.895,239.69,239.855,1864300000.0
2007-10-31 22:30:00,239.855,239.965,239.83,239.905,1817600000.0
2007-10-31 22:45:00,239.905,240.08,239.875,240.055,1588700000.0
2007-10-31 23:00:00,240.055,240.145,239.78,240.09,3984600003.0
2007-10-31 23:15:00,240.075,240.115,239.995,239.995,746600000.0
2007-10-31 23:30:00,239.995,240.075,239.915,239.92,3379600000.0
2007-10-31 23:45:00,239.92,239.97,239.74,239.76,2119300000.0
2007-11-01 00:00:00,239.745,239.94,239.745,239.825,9372900000.0
2007-11-01 00:15:00,239.825,239.825,239.63,239.64,1624999999.0
2007-11-01 00:30:00,239.62,239.82,239.615,239.78,1465600000.0
2007-11-01 00:45:00,239.79,239.9,239.725,239.9,3525100000.0
2007-11-01 01:00:00,239.9,239.95,239.785,239.85,1961800000.0
2007-11-01 01:15:00,239.85,240.035,239.835,239.985,3000200001.0
2007-11-01 01:30:00,239.985,239.985,239.865,239.925,3244000000.0
2007-11-01 01:45:00,239.915,240.005,239.9,239.96,1802100000.0
2007-11-01 02:00:00,239.96,240.075,239.88,240.045,2962700000.0
2007-11-01 02:15:00,240.05,240.1,239.92,240.065,2912100002.0
2007-11-01 02:30:00,240.075,240.12,239.965,240.045,1814500000.0
2007-11-01 02:45:00,240.045,240.145,240.025,240.115,2146200000.0
2007-11-01 03:00:00,240.115,240.13,239.835,239.865,2050500000.0
2007-11-01 03:15:00,239.865,239.955,239.82,239.825,1344700000.0
2007-11-01 03:30:00,239.825,239.835,239.77,239.825,2068500001.0
2007-11-01 03:45:00,239.835,239.89,239.78,239.86,1437800000.0
2007-11-01 04:00:00,239.86,239.87,239.81,239.84,1211100000.0
2007-11-01 04:15:00,239.84,239.91,239.815,239.91,1492600000.0
2007-11-01 04:30:00,239.91,239.955,239.825,239.865,2108600000.0
2007-11-01 04:45:00,239.865,239.895,239.75,239.865,1547200001.0
2007-11-01 05:00:00,239.865,239.89,239.845,239.855,1380300000.0
2007-11-01 05:15:00,239.855,239.885,239.72,239.77,1987200000.0
2007-11-01 05:30:00,239.775,239.86,239.77,239.805,2337500000.0
2007-11-01 05:45:00,239.805,239.805,239.615,239.665,3273299999.0
2007-11-01 06:00:00,239.665,239.685,239.555,239.595,2369800000.0
2007-11-01 06:15:00,239.615,239.695,239.42,239.455,2671300000.0
2007-11-01 06:30:00,239.455,239.505,239.37,239.445,2715900000.0
2007-11-01 06:45:00,239.445,239.61,239.315,239.575,2824900000.0
2007-11-01 07:00:00,239.575,239.595,239.495,239.555,2181700000.0
2007-11-01 07:15:00,239.555,239.755,239.52,239.665,1856300000.0
2007-11-01 07:30:00,239.665,239.765,239.64,239.74,1940900000.0
2007-11-01 07:45:00,239.755,239.76,239.675,239.755,1786900000.0
2007-11-01 08:00:00,239.755,239.955,239.755,239.92,4067500000.0
2007-11-01 08:15:00,239.935,240.015,239.89,239.96,4905800000.0
2007-11-01 08:30:00,239.96,240.225,239.87,240.115,4613700001.0
2007-11-01 08:45:00,240.115,240.195,240.06,240.085,2920400000.0
2007-11-01 09:00:00,240.085,240.225,240.025,240.095,3625800000.0
2007-11-01 09:15:00,240.095,240.355,240.055,240.335,5839999998.0
2007-11-01 09:30:00,240.335,240.415,240.115,240.125,5951900007.0
2007-11-01 09:45:00,240.125,240.305,240.095,240.295,4253300001.0
2007-11-01 10:00:00,240.295,240.345,240.01,240.225,7393000001.0
2007-11-01 10:15:00,240.225,240.475,240.165,240.425,6523700003.0
2007-11-01 10:30:00,240.425,240.49,240.29,240.415,5329300001.0
2007-11-01 10:45:00,240.415,240.505,240.235,240.365,6795200002.0
2007-11-01 11:00:00,240.355,240.445,240.305,240.425,7726149999.0
2007-11-01 11:15:00,240.425,240.565,240.275,240.285,8162700012.0
2007-11-01 11:30:00,240.285,240.335,240.115,240.245,6724400001.0
2007-11-01 11:45:00,240.245,240.455,240.245,240.44,5425200000.0
2007-11-01 12:00:00,240.44,240.615,240.33,240.615,4422900000.0
2007-11-01 12:15:00,240.615,240.635,240.475,240.505,4399100001.0
2007-11-01 12:30:00,240.505,240.625,240.455,240.535,5022900000.0
2007-11-01 12:45:00,240.535,240.575,240.435,240.485,4655200002.0
2007-11-01 13:00:00,240.475,240.665,240.375,240.525,6255500002.0
2007-11-01 13:15:00,240.525,240.865,240.485,240.775,4324900004.0
2007-11-01 13:30:00,240.775,241.135,240.73,240.975,6992787509.0
2007-11-01 13:45:00,240.97,241.375,240.97,241.345,6497899998.0
2007-11-01 14:00:00,241.345,241.345,240.795,240.915,6918449998.0
2007-11-01 14:15:00,240.915,240.95,240.645,240.785,8235379284.0
2007-11-01 14:30:00,240.765,241.025,240.305,240.415,8294999999.0
2007-11-01 14:45:00,240.415,240.415,239.715,240.175,10107239602.0
2007-11-01 15:00:00,240.175,240.195,239.845,240.145,8120699994.0
2007-11-01 15:15:00,240.145,240.185,239.885,240.085,6081900005.0
2007-11-01 15:30:00,240.085,240.125,238.87,239.195,9193014516.0
2007-11-01 15:45:00,239.195,239.31,238.655,239.2,9448399999.0
2007-11-01 16:00:00,239.19,239.245,237.935,238.45,10001199998.0
2007-11-01 16:15:00,238.445,238.765,238.235,238.655,8382500004.0
2007-11-01 16:30:00,238.655,239.185,238.605,239.125,8405362505.0
2007-11-01 16:45:00,239.125,239.155,238.685,238.98,6141485124.0
2007-11-01 17:00:00,238.98,238.99,238.57,238.77,5634306400.0
2007-11-01 17:15:00,238.775,239.075,238.655,238.97,5755700000.0
2007-11-01 17:30:00,238.97,239.0,238.43,238.525,5610300000.0
2007-11-01 17:45:00,238.525,239.125,238.495,239.125,5818500002.0
2007-11-01 18:00:00,239.125,239.47,239.055,239.33,9206600004.0
2007-11-01 18:15:00,239.33,240.205,239.275,239.915,9137699996.0
2007-11-01 18:30:00,239.915,239.93,239.67,239.78,7583099987.0
2007-11-01 18:45:00,239.785,239.805,239.455,239.63,8697500001.0
2007-11-01 19:00:00,239.63,239.835,239.47,239.575,7720400000.0
2007-11-01 19:15:00,239.575,239.685,239.345,239.4,8603799999.0
2007-11-01 19:30:00,239.4,239.435,239.05,239.065,11012400021.0
2007-11-01 19:45:00,239.065,239.28,238.765,238.945,9819646062.0
2007-11-01 20:00:00,238.945,239.275,238.905,239.245,8500900016.0
2007-11-01 20:15:00,239.245,239.355,239.0,239.04,8383600000.0
2007-11-01 20:30:00,239.035,239.5,239.03,239.37,7711400003.0
2007-11-01 20:45:00,239.365,239.525,239.315,239.445,8045099997.0
2007-11-01 21:00:00,239.455,239.455,239.185,239.185,5283640308.0
2007-11-01 21:15:00,239.185,239.22,238.645,238.66,7032839920.0
2007-11-01 21:30:00,238.66,238.86,238.59,238.715,6770799997.0
2007-11-01 21:45:00,238.72,238.75,237.98,238.08,7018900004.0
2007-11-01 22:00:00,238.08,238.515,238.065,238.475,4921099999.0
2007-11-01 22:15:00,238.47,238.485,238.235,238.265,2882800000.0
2007-11-01 22:30:00,238.265,238.295,238.06,238.085,2778600000.0
2007-11-01 22:45:00,238.085,238.57,238.065,238.465,3611400000.0
2007-11-01 23:00:00,238.465,238.61,238.3,238.35,3146300000.0
2007-11-01 23:15:00,238.35,238.47,238.2,238.235,1770200000.0
2007-11-01 23:30:00,238.235,238.24,238.005,238.045,2299900000.0
2007-11-01 23:45:00,238.045,238.055,237.905,237.93,3034400000.0
2007-11-02 00:00:00,237.93,238.465,237.865,238.335,3471700000.0
2007-11-02 00:15:00,238.335,238.375,238.145,238.15,1927900002.0
2007-11-02 00:30:00,238.15,238.15,237.765,237.91,4550900002.0
2007-11-02 00:45:00,237.905,238.06,237.86,237.93,2462100000.0
2007-11-02 01:00:00,237.93,238.185,237.825,237.83,5115499998.0
2007-11-02 01:15:00,237.825,238.11,237.82,237.845,4563099999.0
2007-11-02 01:30:00,237.845,237.865,237.64,237.72,5161000000.0
2007-11-02 01:45:00,237.72,237.86,237.645,237.85,4301099999.0
2007-11-02 02:00:00,237.85,238.165,237.82,237.95,4942900001.0
2007-11-02 02:15:00,237.95,238.475,237.93,238.43,5771400005.0
2007-11-02 02:30:00,238.43,238.455,238.21,238.32,3421000000.0
2007-11-02 02:45:00,238.32,238.54,238.295,238.345,4344600001.0
2007-11-02 03:00:00,238.345,238.46,238.19,238.19,3633000000.0
2007-11-02 03:15:00,238.19,238.335,238.15,238.255,2471300000.0
2007-11-02 03:30:00,238.255,238.38,238.195,238.365,2013000000.0
2007-11-02 03:45:00,238.375,238.885,238.365,238.815,4314400000.0
2007-11-02 04:00:00,238.815,238.845,238.58,238.595,2931100000.0
2007-11-02 04:15:00,238.595,238.8,238.55,238.755,1910600000.0
2007-11-02 04:30:00,238.76,238.82,238.675,238.68,1789900000.0
2007-11-02 04:45:00,238.675,238.88,238.66,238.835,3063800000.0
2007-11-02 05:00:00,238.835,239.03,238.785,238.955,3538099999.0
2007-11-02 05:15:00,238.96,239.025,238.875,238.875,2203800005.0
2007-11-02 05:30:00,238.875,238.965,238.825,238.925,3476800002.0
2007-11-02 05:45:00,238.925,238.975,238.805,238.875,2597899996.0
2007-11-02 06:00:00,238.88,238.93,238.845,238.87,2106500000.0
2007-11-02 06:15:00,238.89,238.92,238.605,238.62,1639300000.0
2007-11-02 06:30:00,238.625,238.64,238.215,238.33,5327400000.0
2007-11-02 06:45:00,238.315,238.59,238.31,238.405,3965500000.0
2007-11-02 07:00:00,238.405,238.565,238.36,238.54,2727700000.0
2007-11-02 07:15:00,238.545,238.55,238.07,238.125,4499899996.0
2007-11-02 07:30:00,238.125,238.23,238.055,238.205,3529300000.0
2007-11-02 07:45:00,238.205,238.295,238.1,238.12,4105999999.0
2007-11-02 08:00:00,238.12,238.14,237.715,237.815,5090900000.0
2007-11-02 08:15:00,237.815,238.12,237.76,238.055,7129399998.0
2007-11-02 08:30:00,238.055,238.33,238.05,238.235,3380600000.0
2007-11-02 08:45:00,238.235,238.415,237.98,238.405,3160199999.0
2007-11-02 09:00:00,238.41,238.735,238.405,238.555,4533300000.0
2007-11-02 09:15:00,238.555,238.755,238.545,238.705,3298900002.0
2007-11-02 09:30:00,238.69,238.725,238.555,238.665,3299600000.0
2007-11-02 09:45:00,238.665,238.665,238.385,238.515,4338500000.0
2007-11-02 10:00:00,238.515,238.695,238.405,238.615,5920500000.0
2007-11-02 10:15:00,238.605,238.93,238.595,238.785,12413400018.0
2007-11-02 10:30:00,238.785,239.075,238.755,238.995,10865999994.0
2007-11-02 10:45:00,238.995,239.375,238.965,239.325,12707600003.0
2007-11-02 11:00:00,239.325,239.335,239.025,239.235,10004499995.0
2007-11-02 11:15:00,239.235,239.435,239.095,239.335,9951900001.0
2007-11-02 11:30:00,239.335,239.695,239.335,239.405,11259399995.0
2007-11-02 11:45:00,239.405,239.515,238.815,238.85,15462000005.0
2007-11-02 12:00:00,238.845,239.205,238.8,239.055,14510232148.0
2007-11-02 12:15:00,239.055,239.105,238.835,238.925,15936999998.0
2007-11-02 12:30:00,238.925,239.005,238.825,238.985,15811500023.0
2007-11-02 12:45:00,238.985,239.18,238.795,238.875,14598900005.0
2007-11-02 13:00:00,238.875,239.165,238.805,238.895,7703400002.0
2007-11-02 13:15:00,238.905,238.965,238.475,238.695,9655100001.0
2007-11-02 13:30:00,238.695,239.085,238.525,238.975,9962900002.0
2007-11-02 13:45:00,238.975,239.245,238.935,239.095,7798000000.0
2007-11-02 14:00:00,239.115,239.205,238.935,239.075,9994200002.0
2007-11-02 14:15:00,239.075,239.225,238.945,238.985,8907600001.0
2007-11-02 14:30:00,239.035,239.99,238.985,239.48,11115699995.0
2007-11-02 14:45:00,239.48,239.825,239.42,239.645,8411000004.0
2007-11-02 15:00:00,239.645,240.215,239.615,240.045,9891562504.0
2007-11-02 15:15:00,240.025,240.315,239.865,239.865,8226874997.0
2007-11-02 15:30:00,239.865,239.995,239.385,239.735,8899699995.0
2007-11-02 15:45:00,239.735,239.765,238.675,239.185,8319400002.0
2007-11-02 16:00:00,239.215,239.375,238.5,238.765,9819499996.0
2007-11-02 16:15:00,238.765,239.235,238.275,239.165,15318699989.0
2007-11-02 16:30:00,239.175,239.415,238.745,238.965,11242874982.0
2007-11-02 16:45:00,238.975,239.245,238.65,239.025,10610400004.0
2007-11-02 17:00:00,239.025,239.155,238.835,238.905,7668499999.0
2007-11-02 17:15:00,238.925,239.025,238.485,238.535,9712900003.0
2007-11-02 17:30:00,238.535,238.865,238.515,238.845,10224299996.0
2007-11-02 17:45:00,238.845,239.325,238.715,238.87,11449199997.0
2007-11-02 18:00:00,238.87,239.475,238.815,239.29,15639299981.0
2007-11-02 18:15:00,239.285,239.365,239.035,239.275,15634299986.0
2007-11-02 18:30:00,239.285,239.685,239.09,239.685,15877183614.0
2007-11-02 18:45:00,239.685,239.895,239.505,239.755,11665300013.0
2007-11-02 19:00:00,239.76,239.94,239.56,239.61,10590699995.0
2007-11-02 19:15:00,239.61,239.76,239.395,239.495,9638000002.0
2007-11-02 19:30:00,239.495,239.68,239.425,239.475,10647799987.0
2007-11-02 19:45:00,239.475,239.825,239.47,239.715,16611500001.0
2007-11-02 20:00:00,239.72,239.76,239.595,239.74,12157299983.0
2007-11-02 20:15:00,239.735,239.82,239.505,239.785,13744800008.0
2007-11-02 20:30:00,239.785,239.785,239.445,239.535,13019499997.0
2007-11-02 20:45:00,239.535,239.605,239.425,239.565,9334899991.0
2007-11-02 21:00:00,239.565,239.675,239.545,239.605,10896955166.0
2007-11-02 21:15:00,239.605,239.945,239.575,239.725,12938900002.0
2007-11-02 21:30:00,239.725,240.025,239.685,239.975,12703800001.0
2007-11-02 21:45:00,239.975,240.085,239.775,239.865,14163800005.0
2007-11-02 22:00:00,239.86,240.035,239.825,239.935,8675400000.0
2007-11-02 22:15:00,239.935,240.15,239.93,240.015,8568000000.0
2007-11-02 22:30:00,240.015,240.115,239.97,239.995,10811200000.0
2007-11-02 22:45:00,239.995,240.105,239.915,239.935,12944500000.0
2007-11-05 00:00:00,239.717,239.816,239.613,239.645,1883000001.0
2007-11-05 00:15:00,239.645,239.69,239.54,239.588,2233200000.0
2007-11-05 00:30:00,239.625,239.645,239.51,239.595,2089300003.0
2007-11-05 00:45:00,239.595,239.605,239.37,239.375,4827100000.0
2007-11-05 01:00:00,239.385,239.505,239.345,239.35,3112300000.0
2007-11-05 01:15:00,239.355,239.375,239.08,239.27,3279700000.0
2007-11-05 01:30:00,239.27,239.325,239.17,239.285,1833300000.0
2007-11-05 01:45:00,239.285,239.345,239.14,239.165,2611500000.0
2007-11-05 02:00:00,239.165,239.28,239.105,239.225,4460000000.0
2007-11-05 02:15:00,239.225,239.225,238.725,239.075,6225000007.0
2007-11-05 02:30:00,239.075,239.145,238.95,239.105,3157900000.0
2007-11-05 02:45:00,239.105,239.385,239.105,239.38,2409800000.0
2007-11-05 03:00:00,239.38,239.695,239.325,239.605,3089199999.0
2007-11-05 03:15:00,239.605,239.605,239.38,239.395,2848400000.0
2007-11-05 03:30:00,239.385,239.445,239.335,239.345,1387400000.0
2007-11-05 03:45:00,239.345,239.355,239.245,239.295,1694600000.0
2007-11-05 04:00:00,239.295,239.485,239.26,239.475,1653900001.0
2007-11-05 04:15:00,239.475,239.525,239.405,239.405,1746400000.0
2007-11-05 04:30:00,239.405,239.435,239.32,239.375,2046400000.0
2007-11-05 04:45:00,239.375,239.415,239.335,239.375,1923000000.0
2007-11-05 05:00:00,239.38,239.425,239.19,239.215,3125300000.0
2007-11-05 05:15:00,239.215,239.285,239.075,239.135,2706100000.0
2007-11-05 05:30:00,239.14,239.235,239.095,239.22,2008400000.0
2007-11-05 05:45:00,239.22,239.335,239.13,239.205,2646600000.0
2007-11-05 06:00:00,239.205,239.345,239.185,239.335,1921400000.0
2007-11-05 06:15:00,239.335,239.445,239.31,239.39,2263899999.0
2007-11-05 06:30:00,239.385,239.405,239.24,239.265,2673500000.0
2007-11-05 06:45:00,239.265,239.335,239.215,239.245,1935100000.0
2007-11-05 07:00:00,239.245,239.255,239.17,239.2,1950900000.0
2007-11-05 07:15:00,239.2,239.24,239.12,239.13,2760899997.0
2007-11-05 07:30:00,239.125,239.435,239.125,239.385,3175100000.0
2007-11-05 07:45:00,239.375,239.465,239.29,239.445,3080800000.0
2007-11-05 08:00:00,239.445,239.655,239.375,239.585,4605199999.0
2007-11-05 08:15:00,239.585,239.625,239.395,239.425,3083600001.0
2007-11-05 08:30:00,239.425,239.485,239.335,239.415,2095800000.0
2007-11-05 08:45:00,239.415,239.675,239.405,239.675,2180200000.0
2007-11-05 09:00:00,239.675,239.695,239.265,239.385,3097499999.0
2007-11-05 09:15:00,239.405,239.405,239.225,239.265,2423100000.0
2007-11-05 09:30:00,239.275,239.275,238.985,239.145,4695100001.0
2007-11-05 09:45:00,239.155,239.295,238.605,238.825,5580099993.0
2007-11-05 10:00:00,238.825,238.835,238.305,238.435,8814299995.0
2007-11-05 10:15:00,238.435,238.595,238.345,238.38,8525399996.0
2007-11-05 10:30:00,238.385,238.46,238.33,238.415,6076000003.0
2007-11-05 10:45:00,238.415,238.775,238.38,238.565,9358300019.0
2007-11-05 11:00:00,238.575,238.745,238.505,238.695,8778099991.0
2007-11-05 11:15:00,238.695,239.005,238.695,238.835,5634800005.0
2007-11-05 11:30:00,238.835,238.835,238.045,238.045,7466399991.0
2007-11-05 11:45:00,238.045,238.235,237.81,237.965,7056200000.0
2007-11-05 12:00:00,237.965,237.975,237.655,237.945,7323400004.0
2007-11-05 12:15:00,237.945,238.235,237.805,238.145,6170499998.0
2007-11-05 12:30:00,238.145,238.225,238.025,238.075,4732599998.0
2007-11-05 12:45:00,238.075,238.095,237.735,237.955,6529599967.0
2007-11-05 13:00:00,237.955,237.975,237.485,237.595,6739249997.0
2007-11-05 13:15:00,237.575,237.885,237.515,237.665,5252800001.0
2007-11-05 13:30:00,237.655,237.715,237.565,237.675,6071799996.0
2007-11-05 13:45:00,237.675,238.015,237.655,237.665,3450700000.0
2007-11-05 14:00:00,237.665,237.755,237.425,237.465,5673000001.0
2007-11-05 14:15:00,237.465,237.715,237.295,237.355,6338800001.0
2007-11-05 14:30:00,237.355,237.475,237.235,237.325,4824899998.0
2007-11-05 14:45:00,237.325,237.725,237.315,237.675,4329100000.0
2007-11-05 15:00:00,237.665,237.695,237.535,237.61,3829299999.0
2007-11-05 15:15:00,237.61,237.62,237.4,237.445,5648899998.0
2007-11-05 15:30:00,237.445,237.475,237.31,237.365,5750699995.0
2007-11-05 15:45:00,237.365,237.655,237.235,237.595,6433999992.0
2007-11-05 16:00:00,237.595,237.715,237.345,237.365,4342199999.0
2007-11-05 16:15:00,237.365,237.395,237.125,237.205,6426199998.0
2007-11-05 16:30:00,237.205,237.595,237.115,237.355,5624499999.0
2007-11-05 16:45:00,237.355,237.675,237.305,237.565,6265500004.0
2007-11-05 17:00:00,237.565,238.135,237.555,238.055,6489999998.0
2007-11-05 17:15:00,238.055,238.255,237.885,238.025,6971300002.0
2007-11-05 17:30:00,238.025,238.385,237.975,238.355,5343699998.0
2007-11-05 17:45:00,238.355,238.405,238.145,238.175,5860800005.0
2007-11-05 18:00:00,238.175,238.305,238.075,238.08,9747199999.0
2007-11-05 18:15:00,238.085,238.095,237.81,237.98,8339499997.0
2007-11-05 18:30:00,237.98,238.35,237.945,238.335,8136444197.0
2007-11-05 18:45:00,238.335,238.395,238.195,238.215,13921400002.0
2007-11-05 19:00:00,238.215,238.285,238.01,238.045,7816700002.0
2007-11-05 19:15:00,238.045,238.07,237.935,238.07,7292999997.0
2007-11-05 19:30:00,238.07,238.235,237.975,238.155,6345999995.0
2007-11-05 19:45:00,238.155,238.205,238.045,238.195,7894599998.0
2007-11-05 20:00:00,238.195,238.25,238.12,238.135,8610399999.0
2007-11-05 20:15:00,238.135,238.145,237.83,237.955,8268499996.0
2007-11-05 20:30:00,237.955,237.995,237.795,237.81,5619499991.0
2007-11-05 20:45:00,237.81,237.815,237.505,237.67,8574099996.0
2007-11-05 21:00:00,237.67,237.845,237.645,237.74,8101099994.0
2007-11-05 21:15:00,237.74,237.785,237.545,237.645,6560900000.0
2007-11-05 21:30:00,237.645,237.935,237.595,237.925,8714699994.0
2007-11-05 21:45:00,237.925,238.045,237.875,237.92,7833499993.0
2007-11-05 22:00:00,237.92,238.145,237.835,238.125,9379800001.0
2007-11-05 22:15:00,238.125,238.485,238.115,238.335,8939099994.0
2007-11-05 22:30:00,238.335,238.445,238.16,238.16,6251899999.0
2007-11-05 22:45:00,238.16,238.395,238.135,238.265,5501300004.0
2007-11-05 23:00:00,238.265,238.345,238.135,238.145,4613300001.0
2007-11-05 23:15:00,238.145,238.165,237.975,238.025,5726200000.0
2007-11-05 23:30:00,238.025,238.255,238.025,238.185,4980100001.0
2007-11-05 23:45:00,238.185,238.305,238.095,238.265,3741700000.0
2007-11-06 00:00:00,238.265,238.33,238.135,238.225,4612999997.0
2007-11-06 00:15:00,238.225,238.265,238.165,238.215,4155699997.0
2007-11-06 00:30:00,238.205,238.215,238.055,238.125,3233600000.0
2007-11-06 00:45:00,238.125,238.265,238.055,238.145,1963100000.0
2007-11-06 01:00:00,238.145,238.165,237.885,237.955,3170500000.0
2007-11-06 01:15:00,237.955,238.185,237.925,238.135,3228100000.0
2007-11-06 01:30:00,238.135,238.235,238.025,238.075,3071200000.0
2007-11-06 01:45:00,238.075,238.115,237.785,237.895,3252599999.0
2007-11-06 02:00:00,237.895,237.975,237.81,237.945,4023300000.0
2007-11-06 02:15:00,237.935,238.12,237.935,238.015,4355400000.0
2007-11-06 02:30:00,238.005,238.235,238.0,238.165,3122400000.0
2007-11-06 02:45:00,238.165,238.215,238.065,238.14,3722200000.0
2007-11-06 03:00:00,238.14,238.385,238.11,238.275,5348500007.0
2007-11-06 03:15:00,238.27,238.285,238.17,238.235,3290800000.0
2007-11-06 03:30:00,238.235,238.425,238.21,238.33,3787100000.0
2007-11-06 03:45:00,238.335,238.465,238.305,238.465,2245300000.0
2007-11-06 04:00:00,238.455,238.535,238.33,238.345,4497900001.0
2007-11-06 04:15:00,238.345,238.365,238.165,238.23,4008200000.0
2007-11-06 04:30:00,238.235,238.33,238.22,238.3,4756700000.0
2007-11-06 04:45:00,238.3,238.385,238.29,238.375,1933300000.0
2007-11-06 05:00:00,238.375,238.435,238.335,238.36,2021800000.0
2007-11-06 05:15:00,238.365,238.47,238.345,238.415,3461600001.0
2007-11-06 05:30:00,238.415,238.545,238.355,238.525,3582400000.0
2007-11-06 05:45:00,238.525,238.785,238.445,238.7,3857800000.0
2007-11-06 06:00:00,238.705,238.735,238.605,238.605,4497900000.0
2007-11-06 06:15:00,238.605,238.675,238.535,238.565,4079600001.0
2007-11-06 06:30:00,238.565,238.905,238.56,238.68,6980800001.0
2007-11-06 06:45:00,238.685,238.83,238.665,238.725,3037700000.0
2007-11-06 07:00:00,238.725,238.945,238.71,238.88,3427700000.0
2007-11-06 07:15:00,238.88,238.945,238.825,238.825,4896899997.0
2007-11-06 07:30:00,238.825,239.18,238.795,239.045,2394100000.0
2007-11-06 07:45:00,239.045,239.095,238.93,238.95,2672300004.0
2007-11-06 08:00:00,238.95,238.99,238.855,238.9,1964500000.0
2007-11-06 08:15:00,238.9,239.055,238.85,238.975,2934999999.0
2007-11-06 08:30:00,238.985,239.045,238.925,238.925,626600000.0
2007-11-06 08:45:00,238.935,238.985,238.855,238.925,1943500000.0
2007-11-06 09:00:00,238.935,239.065,238.865,238.925,2409000000.0
2007-11-06 09:15:00,238.925,239.025,238.875,238.935,2652600000.0
2007-11-06 09:30:00,238.935,238.96,238.765,238.895,5094400003.0
2007-11-06 09:45:00,238.905,239.43,238.845,239.34,7338800012.0
2007-11-06 10:00:00,239.34,239.53,239.31,239.385,7076600005.0
2007-11-06 10:15:00,239.385,239.605,239.355,239.515,10484200013.0
2007-11-06 10:30:00,239.52,239.53,239.275,239.455,5410700000.0
2007-11-06 10:45:00,239.455,239.495,239.325,239.375,4863799998.0
2007-11-06 11:00:00,239.385,239.405,238.965,239.125,5522800004.0
2007-11-06 11:15:00,239.125,239.395,239.115,239.255,4658599999.0
2007-11-06 11:30:00,239.26,239.315,238.965,238.965,5536300000.0
2007-11-06 11:45:00,238.965,239.145,238.955,239.055,4910100000.0
2007-11-06 12:00:00,239.055,239.135,238.955,239.135,5127699996.0
2007-11-06 12:15:00,239.11,239.345,239.085,239.215,4116099997.0
2007-11-06 12:30:00,239.215,239.215,239.005,239.155,4066300004.0
2007-11-06 12:45:00,239.155,239.185,239.015,239.085,4036100001.0
2007-11-06 13:00:00,239.085,239.295,239.055,239.26,5673800002.0
2007-11-06 13:15:00,239.255,239.375,239.225,239.315,5253499999.0
2007-11-06 13:30:00,239.315,239.525,239.275,239.485,4960700003.0
2007-11-06 13:45:00,239.485,239.61,239.425,239.505,11604099991.0
2007-11-06 14:00:00,239.505,239.535,239.365,239.385,8244899977.0
2007-11-06 14:15:00,239.385,239.485,239.335,239.415,3850800001.0
2007-11-06 14:30:00,239.415,239.465,239.345,239.455,3604899996.0
2007-11-06 14:45:00,239.455,239.495,239.335,239.395,4354699994.0
2007-11-06 15:00:00,239.395,239.525,239.345,239.505,4724699997.0
2007-11-06 15:15:00,239.505,239.505,239.33,239.48,4544200000.0
2007-11-06 15:30:00,239.485,239.575,239.455,239.55,7506399992.0
2007-11-06 15:45:00,239.55,239.57,239.285,239.335,9545000009.0
2007-11-06 16:00:00,239.335,239.345,238.975,239.115,6879199988.0
2007-11-06 16:15:00,239.115,239.205,239.025,239.055,4956000000.0
2007-11-06 16:30:00,239.08,239.275,239.04,239.215,5969399996.0
2007-11-06 16:45:00,239.225,239.315,239.085,239.225,4966300001.0
2007-11-06 17:00:00,239.215,239.245,239.035,239.165,5999899991.0
2007-11-06 17:15:00,239.165,239.185,238.975,239.065,6266700001.0
2007-11-06 17:30:00,239.075,239.105,238.83,238.89,5192100003.0
2007-11-06 17:45:00,238.89,238.995,238.445,238.605,6258499999.0
2007-11-06 18:00:00,238.605,238.955,238.605,238.74,9178299990.0
2007-11-06 18:15:00,238.745,238.865,238.63,238.705,11524899971.0
2007-11-06 18:30:00,238.695,238.725,238.46,238.595,9222499978.0
2007-11-06 18:45:00,238.585,239.015,238.525,238.835,9760299998.0
2007-11-06 19:00:00,238.835,238.835,238.65,238.795,11714299984.0
2007-11-06 19:15:00,238.795,238.97,238.795,238.83,7632799991.0
2007-11-06 19:30:00,238.835,238.865,238.63,238.675,5541099996.0
2007-11-06 19:45:00,238.675,238.855,238.65,238.78,6261900000.0
2007-11-06 20:00:00,238.78,238.98,238.725,238.925,6538799998.0
2007-11-06 20:15:00,238.925,238.985,238.805,238.815,5107699994.0
2007-11-06 20:30:00,238.82,238.94,238.78,238.91,5627299999.0
2007-11-06 20:45:00,238.91,238.975,238.775,238.785,4933300009.0
2007-11-06 21:00:00,238.78,238.945,238.775,238.945,5776799998.0
2007-11-06 21:15:00,238.945,238.975,238.86,238.9,5487699991.0
2007-11-06 21:30:00,238.905,239.055,238.855,239.055,8051399997.0
2007-11-06 21:45:00,239.055,239.15,239.025,239.095,8502899981.0
2007-11-06 22:00:00,239.085,239.2,239.035,239.125,9867599990.0
2007-11-06 22:15:00,239.125,239.275,239.1,239.255,5852700001.0
2007-11-06 22:30:00,239.255,239.3,239.14,239.285,4967699988.0
2007-11-06 22:45:00,239.285,239.385,239.205,239.385,5253100000.0
2007-11-06 23:00:00,239.375,239.39,239.295,239.375,5451200007.0
2007-11-06 23:15:00,239.375,239.485,239.345,239.465,5461499998.0
2007-11-06 23:30:00,239.465,239.495,239.405,239.445,3816400000.0
2007-11-06 23:45:00,239.445,239.515,239.435,239.495,6016299987.0
2007-11-07 00:00:00,239.485,239.555,239.405,239.405,4565399998.0
2007-11-07 00:15:00,239.405,239.425,239.305,239.395,4224600000.0
2007-11-07 00:30:00,239.395,239.395,239.16,239.27,2649200000.0
2007-11-07 00:45:00,239.27,239.39,239.23,239.365,2173600000.0
2007-11-07 01:00:00,239.365,239.435,239.185,239.185,3378899999.0
2007-11-07 01:15:00,239.185,239.515,239.165,239.445,4506300000.0
2007-11-07 01:30:00,239.445,239.49,239.335,239.4,2591200000.0
2007-11-07 01:45:00,239.4,239.495,239.355,239.425,2293700000.0
2007-11-07 02:00:00,239.425,239.51,239.375,239.475,2324600000.0
2007-11-07 02:15:00,239.475,239.535,239.425,239.425,3764900000.0
2007-11-07 02:30:00,239.425,239.455,239.345,239.345,2897500000.0
2007-11-07 02:45:00,239.345,239.485,239.31,239.435,3204600000.0
2007-11-07 03:00:00,239.455,239.475,239.41,239.45,3015500000.0
2007-11-07 03:15:00,239.45,239.525,239.41,239.465,2951100000.0
2007-11-07 03:30:00,239.465,239.495,239.33,239.345,2557800000.0
2007-11-07 03:45:00,239.345,239.395,239.28,239.365,2858600000.0
2007-11-07 04:00:00,239.355,239.445,239.305,239.325,3402400000.0
2007-11-07 04:15:00,239.325,239.415,239.055,239.125,4315500000.0
2007-11-07 04:30:00,239.125,239.515,239.02,239.365,7831800000.0
2007-11-07 04:45:00,239.365,239.675,239.105,239.395,8643300002.0
2007-11-07 05:00:00,239.395,239.655,239.37,239.51,4046400000.0
2007-11-07 05:15:00,239.51,239.545,239.245,239.37,3629700002.0
2007-11-07 05:30:00,239.37,239.42,239.215,239.365,3599200000.0
2007-11-07 05:45:00,239.36,239.4,239.215,239.26,3682500001.0
2007-11-07 06:00:00,239.26,239.275,239.02,239.025,3970200004.0
2007-11-07 06:15:00,239.02,239.23,239.02,239.13,4034300000.0
2007-11-07 06:30:00,239.13,239.175,238.965,239.05,3092500000.0
2007-11-07 06:45:00,239.05,239.08,238.835,238.94,5331000001.0
2007-11-07 07:00:00,238.94,239.02,238.63,238.79,4864510400.0
2007-11-07 07:15:00,238.79,238.865,238.59,238.8,5365300001.0
2007-11-07 07:30:00,238.8,238.8,238.595,238.745,4776600001.0
2007-11-07 07:45:00,238.73,238.76,238.425,238.495,5122499998.0
2007-11-07 08:00:00,238.495,238.77,238.415,238.7,4877999999.0
2007-11-07 08:15:00,238.7,238.915,238.6,238.705,6642900000.0
2007-11-07 08:30:00,238.705,238.925,238.645,238.675,3680800000.0
2007-11-07 08:45:00,238.675,238.905,238.635,238.88,5924700001.0
2007-11-07 09:00:00,238.88,238.89,238.49,238.49,5300900000.0
2007-11-07 09:15:00,238.505,238.545,238.075,238.275,4469200000.0
2007-11-07 09:30:00,238.285,238.505,238.125,238.375,6980300000.0
2007-11-07 09:45:00,238.375,238.645,238.355,238.525,6780300002.0
2007-11-07 10:00:00,238.525,238.645,238.345,238.385,7234100001.0
2007-11-07 10:15:00,238.385,238.485,238.345,238.445,6054499999.0
2007-11-07 10:30:00,238.445,238.725,238.445,238.605,11220000023.0
2007-11-07 10:45:00,238.605,238.785,238.495,238.745,10784600001.0
2007-11-07 11:00:00,238.745,238.755,238.505,238.675,7622600003.0
2007-11-07 11:15:00,238.675,238.865,238.435,238.685,7744399998.0
2007-11-07 11:30:00,238.665,238.785,238.275,238.315,7379900000.0
2007-11-07 11:45:00,238.315,238.525,238.125,238.425,7979860776.0
2007-11-07 12:00:00,238.425,238.445,237.895,238.245,8021300000.0
2007-11-07 12:15:00,238.245,238.325,237.895,238.085,6156299997.0
2007-11-07 12:30:00,238.085,238.095,237.635,237.71,4280600002.0
2007-11-07 12:45:00,237.72,238.185,237.715,238.135,5606900000.0
2007-11-07 13:00:00,238.145,238.165,237.925,237.96,4202399997.0
2007-11-07 13:15:00,237.96,238.005,237.645,237.825,5577299999.0
2007-11-07 13:30:00,237.825,238.045,237.775,237.985,5269300003.0
2007-11-07 13:45:00,237.985,238.055,237.695,237.765,5895499992.0
2007-11-07 14:00:00,237.765,237.765,237.035,237.295,10454299999.0
2007-11-07 14:15:00,237.295,237.365,237.145,237.295,7752700001.0
2007-11-07 14:30:00,237.295,237.455,237.175,237.445,7760600009.0
2007-11-07 14:45:00,237.445,237.575,237.295,237.355,8038699992.0
2007-11-07 15:00:00,237.355,237.505,237.235,237.375,10046100015.0
2007-11-07 15:15:00,237.355,237.795,237.255,237.73,9285900005.0
2007-11-07 15:30:00,237.73,238.035,237.625,237.845,9033575003.0
2007-11-07 15:45:00,237.845,238.275,237.845,238.2,7775755217.0
2007-11-07 16:00:00,238.205,238.255,237.905,238.155,8717099996.0
2007-11-07 16:15:00,238.155,238.36,238.07,238.3,3386549998.0
2007-11-07 16:30:00,238.3,238.5,237.96,237.99,6269900004.0
2007-11-07 16:45:00,238.455,238.555,238.225,238.415,16660100018.0
2007-11-07 17:00:00,238.415,238.685,238.16,238.28,23884199988.0
2007-11-07 17:15:00,238.475,238.555,238.105,238.185,17028300010.0
2007-11-07 17:30:00,238.185,238.34,237.805,238.015,22816245056.0
2007-11-07 17:45:00,238.015,238.345,238.005,238.165,22894319934.0
2007-11-07 18:00:00,238.165,238.375,238.105,238.305,20412199976.0
2007-11-07 18:15:00,238.295,238.475,238.165,238.295,19525699988.0
2007-11-07 18:30:00,238.295,238.355,238.1,238.17,14625499982.0
2007-11-07 18:45:00,238.18,238.375,238.105,238.375,12930549977.0
2007-11-07 19:00:00,238.38,238.4,237.955,238.055,13736374959.0
2007-11-07 19:15:00,238.055,238.175,237.87,238.115,14528462507.0
2007-11-07 19:30:00,238.115,238.275,238.085,238.135,14051199940.0
2007-11-07 19:45:00,238.135,238.185,237.865,238.075,11305899987.0
2007-11-07 20:00:00,238.085,238.12,237.875,238.0,9807099995.0
2007-11-07 20:15:00,238.0,238.0,237.375,237.57,12328399980.0
2007-11-07 20:30:00,237.57,237.84,237.505,237.685,12335599984.0
2007-11-07 20:45:00,237.685,237.825,237.56,237.645,10515899988.0
2007-11-07 21:00:00,237.645,237.785,237.425,237.775,9670999992.0
2007-11-07 21:15:00,237.775,237.9,237.665,237.825,8586400002.0
2007-11-07 21:30:00,237.825,238.095,237.765,238.035,15228199977.0
2007-11-07 21:45:00,238.045,238.075,237.56,237.6,17495100012.0
2007-11-07 22:00:00,237.6,237.87,237.535,237.775,8822400001.0
2007-11-07 22:15:00,237.775,237.81,237.245,237.335,8072100002.0
2007-11-07 22:30:00,237.335,237.38,237.175,237.295,13203147579.0
2007-11-07 22:45:00,237.295,237.33,236.83,236.935,6521700001.0
2007-11-07 23:00:00,236.935,237.155,236.885,237.105,5394599999.0
2007-11-07 23:15:00,237.105,237.27,237.085,237.205,3870799999.0
2007-11-07 23:30:00,237.205,237.205,236.995,237.085,3293400000.0
2007-11-07 23:45:00,237.085,237.205,236.605,236.665,6206800003.0
2007-11-08 00:00:00,236.665,236.72,236.03,236.045,3937710000.0
2007-11-08 00:15:00,236.045,236.09,235.165,235.545,6299700000.0
2007-11-08 00:30:00,235.545,235.89,235.495,235.815,6353699998.0
2007-11-08 00:45:00,235.815,235.955,235.565,235.935,6347000000.0
2007-11-08 01:00:00,235.935,236.2,235.885,236.07,10375599998.0
2007-11-08 01:15:00,236.07,236.255,235.88,236.235,5501900001.0
2007-11-08 01:30:00,236.235,236.375,236.11,236.11,5817600000.0
2007-11-08 01:45:00,236.11,236.55,236.02,236.44,5282600000.0
2007-11-08 02:00:00,236.44,236.585,236.235,236.565,4825800000.0
2007-11-08 02:15:00,236.565,237.07,236.535,237.035,6480200002.0
2007-11-08 02:30:00,237.035,237.165,236.765,237.11,4858300000.0
2007-11-08 02:45:00,237.11,237.33,236.79,236.83,6625699998.0
2007-11-08 03:00:00,236.83,237.12,236.765,237.065,5141600000.0
2007-11-08 03:15:00,237.065,237.635,236.95,237.49,5689000001.0
2007-11-08 03:30:00,237.49,237.62,237.165,237.205,5397900000.0
2007-11-08 03:45:00,237.21,237.42,237.105,237.415,4189000000.0
2007-11-08 04:00:00,237.41,237.44,237.175,237.245,3300100000.0
2007-11-08 04:15:00,237.245,237.425,237.165,237.36,4604300000.0
2007-11-08 04:30:00,237.36,237.465,237.25,237.275,2996400000.0
2007-11-08 04:45:00,237.275,237.35,237.105,237.285,1856200000.0
2007-11-08 05:00:00,237.285,237.345,237.235,237.315,1666200000.0
2007-11-08 05:15:00,237.315,237.385,237.059,237.14,2832800000.0
2007-11-08 05:30:00,237.16,237.16,236.785,237.015,4088000000.0
2007-11-08 05:45:00,237.005,237.035,236.78,236.785,2328499999.0
2007-11-08 06:00:00,236.785,236.89,236.645,236.645,3142600000.0
2007-11-08 06:15:00,236.645,236.775,236.555,236.685,2897000000.0
2007-11-08 06:30:00,236.685,236.905,236.625,236.78,4360500002.0
2007-11-08 06:45:00,236.78,236.85,236.665,236.735,2943600000.0
2007-11-08 07:00:00,236.735,236.74,236.34,236.545,4107000000.0
2007-11-08 07:15:00,236.545,236.615,236.47,236.615,3410199999.0
2007-11-08 07:30:00,236.615,236.765,236.57,236.745,4071500000.0
2007-11-08 07:45:00,236.745,236.81,236.675,236.675,2618600000.0
2007-11-08 08:00:00,236.685,236.685,236.255,236.535,4977500000.0
2007-11-08 08:15:00,236.535,237.01,236.52,236.985,3324800000.0
2007-11-08 08:30:00,236.985,237.105,236.525,236.635,4588399999.0
2007-11-08 08:45:00,236.64,236.645,236.385,236.415,3961100000.0
2007-11-08 09:00:00,236.415,236.74,236.145,236.655,3963700000.0
2007-11-08 09:15:00,236.655,236.785,236.475,236.625,5397900000.0
2007-11-08 09:30:00,236.625,236.705,236.575,236.675,4938000002.0
2007-11-08 09:45:00,236.675,236.825,236.615,236.68,4499500000.0
2007-11-08 10:00:00,236.68,237.285,236.425,237.285,5603899999.0
2007-11-08 10:15:00,237.285,237.425,236.975,237.035,5102200000.0
2007-11-08 10:30:00,237.035,237.245,236.895,236.975,5064900002.0
2007-11-08 10:45:00,236.975,237.565,236.935,237.495,4818600000.0
2007-11-08 11:00:00,237.495,237.555,237.245,237.415,4350900000.0
2007-11-08 11:15:00,237.415,237.635,237.315,237.515,4722999999.0
2007-11-08 11:30:00,237.515,237.755,237.465,237.625,6016600000.0
2007-11-08 11:45:00,237.625,237.915,237.415,237.475,5321500000.0
2007-11-08 12:00:00,237.475,237.685,237.265,237.465,4822800000.0
2007-11-08 12:15:00,237.465,237.535,237.375,237.445,5118299999.0
2007-11-08 12:30:00,237.455,237.695,237.415,237.685,6428699998.0
2007-11-08 12:45:00,237.675,237.885,237.585,237.705,8420700002.0
2007-11-08 13:00:00,237.705,237.995,237.635,237.855,6066599999.0
2007-11-08 13:15:00,237.855,237.895,237.675,237.705,6393399996.0
2007-11-08 13:30:00,237.705,237.805,237.545,237.635,4647800002.0
2007-11-08 13:45:00,237.635,237.855,237.365,237.605,7240500000.0
2007-11-08 14:00:00,237.605,238.405,237.605,238.395,4965478775.0
2007-11-08 14:15:00,238.385,238.855,238.315,238.695,5765442495.0
2007-11-08 14:30:00,238.705,238.745,238.465,238.475,4591700000.0
2007-11-08 14:45:00,238.465,238.635,238.375,238.435,5132900000.0
2007-11-08 15:00:00,238.435,238.495,238.205,238.285,4035700002.0
2007-11-08 15:15:00,238.285,238.315,237.895,238.01,6510100000.0
2007-11-08 15:30:00,238.01,238.205,237.985,238.155,8991699997.0
2007-11-08 15:45:00,238.155,238.185,237.925,238.15,5028400000.0
2007-11-08 16:00:00,238.125,238.185,237.835,237.845,8311500000.0
2007-11-08 16:15:00,237.845,237.865,237.485,237.575,9298800006.0
2007-11-08 16:30:00,237.575,238.015,237.475,237.475,5715000001.0
2007-11-08 16:45:00,237.475,237.655,237.235,237.655,5062700002.0
2007-11-08 17:00:00,237.655,237.745,237.215,237.425,6963299998.0
2007-11-08 17:15:00,237.435,238.13,237.435,237.825,10339400000.0
2007-11-08 17:30:00,237.805,237.825,237.565,237.665,6307749996.0
2007-11-08 17:45:00,237.665,237.76,237.425,237.675,5962199999.0
2007-11-08 18:00:00,237.675,237.755,237.465,237.575,10650399999.0
2007-11-08 18:15:00,237.575,237.775,237.485,237.685,13203999987.0
2007-11-08 18:30:00,237.685,237.835,237.17,237.33,17851299982.0
2007-11-08 18:45:00,237.725,237.795,237.48,237.755,8870499999.0
2007-11-08 19:00:00,237.755,237.78,237.385,237.485,10435650007.0
2007-11-08 19:15:00,237.485,237.565,236.96,237.53,11916351613.0
2007-11-08 19:30:00,237.53,237.65,237.205,237.35,8508599998.0
2007-11-08 19:45:00,237.35,237.4,236.99,237.305,9944200026.0
2007-11-08 20:00:00,237.305,237.365,236.955,237.155,13711000005.0
2007-11-08 20:15:00,237.155,237.5,236.945,237.315,10546899984.0
2007-11-08 20:30:00,237.315,237.495,237.155,237.235,13914500027.0
2007-11-08 20:45:00,237.225,237.265,236.59,236.91,14092600079.0
2007-11-08 21:00:00,236.93,237.295,236.8,236.905,25532200001.0
2007-11-08 21:15:00,236.86,237.64,236.795,236.815,22886700017.0
2007-11-08 21:30:00,236.825,236.865,236.535,236.62,11168499991.0
2007-11-08 21:45:00,236.62,236.985,236.535,236.925,11571200000.0
2007-11-08 22:00:00,236.925,237.075,236.795,236.905,12053200001.0
2007-11-08 22:15:00,236.905,237.65,236.865,237.625,16953799994.0
2007-11-08 22:30:00,237.625,237.835,237.375,237.725,9316399999.0
2007-11-08 22:45:00,237.725,238.005,237.605,237.795,12375599970.0
2007-11-08 23:00:00,237.795,237.83,237.52,237.545,9285999999.0
2007-11-08 23:15:00,237.535,237.645,237.325,237.435,12636199999.0
2007-11-08 23:30:00,237.435,237.565,237.4,237.465,14233200000.0
2007-11-08 23:45:00,237.465,237.48,237.125,237.125,13359100000.0
2007-11-09 00:00:00,237.125,237.385,237.105,237.305,19885000000.0
2007-11-09 00:15:00,237.305,237.515,237.19,237.465,19714000001.0
2007-11-09 00:30:00,237.465,237.555,237.19,237.385,20810599964.0
2007-11-09 00:45:00,237.385,237.62,237.285,237.315,16444100000.0
2007-11-09 01:00:00,237.315,237.425,237.285,237.305,15855800000.0
2007-11-09 01:15:00,237.305,237.66,237.165,237.215,19581500000.0
2007-11-09 01:30:00,237.215,237.365,237.175,237.325,18781400045.0
2007-11-09 01:45:00,237.325,237.93,237.325,237.89,19696100000.0
2007-11-09 02:00:00,237.585,237.9,237.515,237.625,22675900002.0
2007-11-09 02:15:00,237.625,237.975,237.52,237.965,19880600000.0
2007-11-09 02:30:00,237.965,238.025,237.68,237.955,22103099992.0
2007-11-09 02:45:00,237.955,237.965,237.795,237.915,15981200007.0
2007-11-09 03:00:00,237.915,238.025,237.37,237.855,18071300000.0
2007-11-09 03:15:00,237.855,237.885,237.295,237.675,14093500000.0
2007-11-09 03:30:00,237.675,238.015,237.635,237.795,17414900002.0
2007-11-09 03:45:00,237.805,237.825,237.325,237.405,20857399978.0
2007-11-09 04:00:00,237.405,237.655,237.28,237.585,19844999954.0
2007-11-09 04:15:00,237.585,237.715,237.275,237.5,15866500001.0
2007-11-09 04:30:00,237.325,237.655,237.325,237.505,23848199897.0
2007-11-09 04:45:00,237.505,237.555,237.425,237.485,16244100000.0
2007-11-09 05:00:00,237.485,237.495,237.245,237.265,19042400000.0
2007-11-09 05:15:00,237.265,237.86,237.265,237.485,17785600000.0
2007-11-09 05:30:00,237.485,237.665,237.485,237.635,14784799986.0
2007-11-09 05:45:00,237.635,237.755,237.555,237.595,17494300000.0
2007-11-09 06:00:00,237.595,237.94,237.555,237.675,17940600002.0
2007-11-09 06:15:00,237.675,237.92,237.665,237.805,20363699998.0
2007-11-09 06:30:00,237.86,237.945,237.755,237.905,19853000000.0
2007-11-09 06:45:00,237.905,238.045,237.7,237.975,19239600000.0
2007-11-09 07:00:00,237.975,238.055,237.895,237.955,16325300000.0
2007-11-09 07:15:00,237.955,237.985,237.74,237.875,18270199998.0
2007-11-09 07:30:00,237.875,237.875,237.655,237.765,18083072502.0
2007-11-09 07:45:00,237.775,237.855,237.54,237.785,18266700006.0
2007-11-09 08:00:00,237.785,237.865,237.59,237.835,22540100027.0
2007-11-09 08:15:00,237.835,237.85,237.585,237.705,15720799994.0
2007-11-09 08:30:00,237.705,237.795,237.445,237.725,11510200029.0
2007-11-09 08:45:00,237.725,237.785,237.575,237.645,7762000001.0
2007-11-09 09:00:00,237.645,237.885,237.605,237.875,9860200000.0
2007-11-09 09:15:00,237.875,237.925,237.795,237.895,8881100000.0
2007-11-09 09:30:00,237.895,237.975,237.565,237.705,8009753000.0
2007-11-09 09:45:00,237.705,237.955,237.595,237.845,8279199999.0
2007-11-09 10:00:00,237.845,237.855,237.105,237.215,8821999989.0
2007-11-09 10:15:00,237.215,237.575,237.125,237.365,9132099993.0
2007-11-09 10:30:00,237.365,237.635,237.365,237.515,8108000000.0
2007-11-09 10:45:00,237.515,237.545,237.325,237.335,9534200000.0
2007-11-09 11:00:00,237.335,237.375,236.995,237.015,10025700000.0
2007-11-09 11:15:00,237.015,237.045,236.695,236.88,11035300000.0
2007-11-09 11:30:00,236.88,236.885,236.045,236.045,9370194802.0
2007-11-09 11:45:00,236.065,236.545,235.885,236.035,9755000001.0
2007-11-09 12:00:00,236.045,236.115,235.475,235.935,9718100006.0
2007-11-09 12:15:00,235.935,236.01,235.335,235.635,11281200025.0
2007-11-09 12:30:00,235.635,235.685,234.445,234.695,8570400006.0
2007-11-09 12:45:00,234.685,235.005,234.305,234.975,6813499999.0
2007-11-09 13:00:00,234.975,235.405,234.815,234.965,7831999998.0
2007-11-09 13:15:00,234.965,234.965,234.345,234.365,7921900002.0
2007-11-09 13:30:00,234.365,234.765,233.39,233.565,7239400000.0
2007-11-09 13:45:00,233.565,234.015,232.995,233.135,9529199996.0
2007-11-09 14:00:00,233.135,234.225,232.865,234.015,10317899994.0
2007-11-09 14:15:00,233.995,234.015,233.535,233.625,6408200000.0
2007-11-09 14:30:00,233.635,233.925,233.28,233.445,9292500013.0
2007-11-09 14:45:00,233.455,233.455,232.995,233.145,8166100004.0
2007-11-09 15:00:00,233.145,233.305,232.925,233.075,7826699997.0
2007-11-09 15:15:00,233.075,233.185,232.915,233.095,7988200001.0
2007-11-09 15:30:00,233.095,233.175,232.755,232.915,7421700000.0
2007-11-09 15:45:00,232.915,233.265,232.83,233.255,8152900000.0
2007-11-09 16:00:00,233.255,233.445,233.155,233.295,6148300001.0
2007-11-09 16:15:00,233.295,233.445,232.18,232.2,6316277655.0
2007-11-09 16:30:00,232.12,232.785,231.9,231.97,5810925000.0
2007-11-09 16:45:00,231.97,232.365,231.82,231.89,9405099994.0
2007-11-09 17:00:00,231.89,232.8,231.55,232.37,10755600011.0
2007-11-09 17:15:00,232.37,232.82,232.29,232.605,11152899994.0
2007-11-09 17:30:00,232.6,232.825,232.475,232.68,10375499991.0
2007-11-09 17:45:00,232.68,232.695,231.685,231.76,11283300459.0
2007-11-09 18:00:00,231.77,232.035,231.4,231.5,7354700001.0
2007-11-09 18:15:00,231.505,232.04,231.15,231.595,7203899998.0
2007-11-09 18:30:00,231.6,231.945,231.54,231.89,8581399992.0
2007-11-09 18:45:00,231.89,232.085,231.7,231.91,7037899995.0
2007-11-09 19:00:00,231.91,231.915,231.4,231.685,7306700015.0
2007-11-09 19:15:00,231.68,232.025,231.615,231.865,5443600003.0
2007-11-09 19:30:00,231.865,232.4,231.81,232.1,4923099999.0
2007-11-09 19:45:00,232.1,232.34,231.64,231.725,6341599998.0
2007-11-09 20:00:00,231.725,231.815,231.385,231.61,7520499998.0
2007-11-09 20:15:00,231.61,231.985,231.61,231.875,5087699999.0
2007-11-09 20:30:00,231.865,232.11,231.55,231.795,4581300001.0
2007-11-09 20:45:00,231.795,231.845,231.64,231.645,2902300000.0
2007-11-09 21:00:00,231.635,232.065,231.515,231.935,4811400004.0
2007-11-09 21:15:00,231.925,232.255,231.895,232.125,6182300000.0
2007-11-09 21:30:00,232.125,232.42,231.925,232.33,5043299996.0
2007-11-09 21:45:00,232.34,232.34,232.175,232.235,3882099999.0
2007-11-09 22:00:00,232.245,232.38,232.155,232.35,3764500001.0
2007-11-09 22:15:00,232.345,232.385,232.215,232.26,2587100000.0
2007-11-09 22:30:00,232.26,232.325,231.745,231.845,4364100000.0
2007-11-09 22:45:00,231.845,231.925,231.385,231.445,4635600000.0
2007-11-09 23:00:00,231.485,231.614,231.295,231.452,21549699964.0
2007-11-09 23:15:00,231.451,231.575,231.353,231.363,21683099956.0
2007-11-09 23:30:00,231.36,231.398,231.068,231.076,21321099963.0
2007-11-09 23:45:00,231.06,231.355,231.023,231.249,19517399970.0
2007-11-12 00:00:00,229.938,230.057,229.52,229.63,9524199995.0
2007-11-12 00:15:00,229.63,229.86,229.5,229.81,7215599995.0
2007-11-12 00:30:00,229.81,229.96,229.68,229.88,6706600011.0
2007-11-12 00:45:00,229.88,230.25,229.87,230.01,7566600010.0
2007-11-12 01:00:00,230.0,230.41,229.93,230.37,9420699995.0
2007-11-12 01:15:00,230.37,230.505,230.13,230.39,12684099998.0
2007-11-12 01:30:00,230.39,230.745,230.385,230.735,10600925008.0
2007-11-12 01:45:00,230.735,230.86,230.465,230.65,10385300001.0
2007-11-12 02:00:00,230.65,230.96,230.59,230.78,7156899996.0
2007-11-12 02:15:00,230.77,231.025,230.77,230.975,6835375005.0
2007-11-12 02:30:00,230.975,230.995,230.585,230.675,6432699996.0
2007-11-12 02:45:00,230.675,230.685,230.055,230.295,8466300003.0
2007-11-12 03:00:00,230.295,230.485,230.07,230.19,8731900001.0
2007-11-12 03:15:00,230.175,230.52,230.175,230.52,8511099998.0
2007-11-12 03:30:00,230.52,230.635,230.255,230.275,5673000000.0
2007-11-12 03:45:00,230.285,230.48,230.225,230.33,5898000004.0
2007-11-12 04:00:00,230.33,230.4,230.145,230.25,3812099999.0
2007-11-12 04:15:00,230.25,230.38,230.145,230.29,5738200000.0
2007-11-12 04:30:00,230.29,230.3,230.075,230.15,3954400000.0
2007-11-12 04:45:00,230.15,230.18,229.98,230.05,4151199999.0
2007-11-12 05:00:00,230.05,230.05,229.835,229.85,5890399998.0
2007-11-12 05:15:00,229.85,229.87,229.245,229.33,6667200002.0
2007-11-12 05:30:00,229.33,229.35,228.41,228.45,5620699998.0
2007-11-12 05:45:00,228.45,229.165,228.43,229.035,8310000000.0
2007-11-12 06:00:00,229.03,229.125,228.87,229.065,7708499997.0
2007-11-12 06:15:00,229.065,229.105,228.455,228.475,6732700002.0
2007-11-12 06:30:00,228.475,228.82,228.455,228.815,8939900001.0
2007-11-12 06:45:00,228.815,228.815,228.505,228.725,8533200014.0
2007-11-12 07:00:00,228.725,229.285,228.675,229.255,7765150000.0
2007-11-12 07:15:00,229.255,229.265,228.815,229.025,5670699995.0
2007-11-12 07:30:00,229.025,229.185,228.965,229.185,4075600005.0
2007-11-12 07:45:00,229.185,229.625,229.185,229.59,6634099996.0
2007-11-12 08:00:00,229.59,229.615,229.03,229.03,8035700002.0
2007-11-12 08:15:00,229.03,229.105,228.925,229.105,6026199999.0
2007-11-12 08:30:00,229.105,229.545,228.975,229.415,4920699999.0
2007-11-12 08:45:00,229.415,229.505,229.025,229.035,3929799999.0
2007-11-12 09:00:00,229.035,229.295,228.735,229.295,3141600000.0
2007-11-12 09:15:00,229.295,229.865,229.295,229.775,6813262483.0
2007-11-12 09:30:00,229.775,230.705,229.725,230.405,8934299994.0
2007-11-12 09:45:00,230.405,230.405,229.695,229.96,8237299989.0
2007-11-12 10:00:00,229.96,230.255,229.925,230.215,6166099998.0
2007-11-12 10:15:00,230.215,230.315,229.835,229.875,6273785001.0
2007-11-12 10:30:00,229.875,229.875,229.505,229.765,6494799995.0
2007-11-12 10:45:00,229.775,229.965,229.44,229.505,5135050000.0
2007-11-12 11:00:00,229.505,229.865,229.335,229.785,6615699996.0
2007-11-12 11:15:00,229.785,230.245,229.635,229.655,6772700003.0
2007-11-12 11:30:00,229.655,230.025,229.435,229.705,7724037499.0
2007-11-12 11:45:00,229.705,230.015,229.485,229.635,6722599997.0
2007-11-12 12:00:00,229.63,229.845,229.425,229.445,6798800006.0
2007-11-12 12:15:00,229.445,229.505,229.125,229.165,6075399998.0
2007-11-12 12:30:00,229.165,229.185,228.685,228.885,6750500001.0
2007-11-12 12:45:00,228.885,228.885,228.435,228.515,6034049996.0
2007-11-12 13:00:00,228.515,228.525,227.48,227.565,8184100004.0
2007-11-12 13:15:00,227.565,228.075,227.515,228.025,7348100003.0
2007-11-12 13:30:00,228.025,228.435,227.695,227.705,8051800005.0
2007-11-12 13:45:00,227.705,227.735,226.21,226.555,9857850004.0
2007-11-12 14:00:00,226.555,227.21,226.505,226.535,13931999989.0
2007-11-12 14:15:00,226.545,226.595,225.705,226.04,16785375026.0
2007-11-12 14:30:00,226.035,227.005,225.785,226.855,15005300009.0
2007-11-12 14:45:00,226.855,226.855,225.935,226.475,11194900023.0
2007-11-12 15:00:00,226.475,226.775,226.44,226.575,7701300006.0
2007-11-12 15:15:00,226.575,226.595,226.075,226.425,8348700009.0
2007-11-12 15:30:00,226.425,226.54,226.11,226.125,9189100005.0
2007-11-12 15:45:00,226.125,226.195,225.745,225.775,6326099995.0
2007-11-12 16:00:00,225.77,225.99,225.355,225.455,8536400000.0
2007-11-12 16:15:00,225.455,225.645,225.275,225.535,9557500002.0
2007-11-12 16:30:00,225.535,226.675,225.485,226.425,10307050010.0
2007-11-12 16:45:00,226.425,226.535,226.075,226.115,6090900003.0
2007-11-12 17:00:00,226.115,226.115,225.515,225.765,8353450007.0
2007-11-12 17:15:00,225.765,226.01,225.325,225.475,8797600006.0
2007-11-12 17:30:00,225.495,225.745,225.195,225.685,7317599997.0
2007-11-12 17:45:00,225.685,225.71,225.1,225.195,6197599997.0
2007-11-12 18:00:00,225.19,225.67,225.145,225.605,5759100004.0
2007-11-12 18:15:00,225.605,225.875,225.365,225.665,4144900001.0
2007-11-12 18:30:00,225.665,226.42,225.545,226.405,5748951205.0
2007-11-12 18:45:00,226.415,226.475,225.985,225.985,7932099999.0
2007-11-12 19:00:00,225.975,226.115,225.885,226.06,4011000002.0
2007-11-12 19:15:00,226.06,227.01,225.97,226.975,3425799999.0
2007-11-12 19:30:00,226.965,227.185,226.945,226.995,8269199996.0
2007-11-12 19:45:00,226.995,227.005,226.595,226.835,6111299999.0
2007-11-12 20:00:00,226.835,226.905,226.595,226.78,4270899999.0
2007-11-12 20:15:00,226.77,227.11,226.765,227.025,5366199999.0
2007-11-12 20:30:00,227.025,227.045,226.465,226.525,5722100004.0
2007-11-12 20:45:00,226.535,226.58,226.335,226.39,4018870003.0
2007-11-12 21:00:00,226.39,226.555,226.185,226.205,2720610007.0
2007-11-12 21:15:00,226.205,226.71,226.175,226.66,7741499999.0
2007-11-12 21:30:00,226.65,226.885,226.615,226.685,12318000038.0
2007-11-12 21:45:00,226.685,226.855,226.525,226.595,9257700010.0
2007-11-12 22:00:00,226.595,226.615,226.285,226.515,11549100019.0
2007-11-12 22:15:00,226.515,226.545,226.165,226.225,6879199998.0
2007-11-12 22:30:00,226.225,226.3,225.865,225.915,6810999998.0
2007-11-12 22:45:00,225.915,225.925,225.11,225.375,8144600000.0
2007-11-12 23:00:00,225.36,225.55,224.93,224.95,7808739999.0
2007-11-12 23:15:00,224.95,225.145,224.79,225.14,3369100000.0
2007-11-12 23:30:00,225.14,225.155,224.58,224.6,3580100000.0
2007-11-12 23:45:00,224.595,224.71,224.55,224.55,4550699998.0
2007-11-13 00:00:00,224.53,224.74,224.14,224.725,7138900010.0
2007-11-13 00:15:00,224.72,225.225,224.705,224.94,7001100000.0
2007-11-13 00:30:00,224.905,224.98,224.8,224.88,7434500000.0
2007-11-13 00:45:00,224.9,225.16,224.86,225.025,7024799998.0
2007-11-13 01:00:00,225.025,225.025,224.85,224.93,6446899997.0
2007-11-13 01:15:00,224.93,225.12,224.93,225.03,5231399991.0
2007-11-13 01:30:00,225.015,225.25,225.015,225.09,6335500000.0
2007-11-13 01:45:00,225.085,225.22,224.975,225.14,4947800002.0
2007-11-13 02:00:00,225.14,225.285,225.015,225.175,5314000002.0
2007-11-13 02:15:00,225.175,225.745,225.175,225.715,8815300001.0
2007-11-13 02:30:00,225.715,226.29,225.69,225.985,8809499999.0
2007-11-13 02:45:00,225.985,226.315,225.92,226.2,6388100000.0
2007-11-13 03:00:00,226.205,226.395,225.965,226.365,5886000001.0
2007-11-13 03:15:00,226.365,226.67,226.295,226.64,3553400001.0
2007-11-13 03:30:00,226.64,227.045,226.635,226.965,9502000001.0
2007-11-13 03:45:00,226.965,228.025,226.965,227.605,9533600000.0
2007-11-13 04:00:00,227.605,227.67,227.16,227.385,6206800000.0
2007-11-13 04:15:00,227.385,227.48,227.225,227.265,4896500001.0
2007-11-13 04:30:00,227.265,227.365,227.085,227.29,5493899995.0
2007-11-13 04:45:00,227.29,227.405,226.65,226.725,7334292576.0
2007-11-13 05:00:00,226.745,227.015,226.71,226.955,5395800000.0
2007-11-13 05:15:00,226.955,227.04,226.865,226.915,4769200001.0
2007-11-13 05:30:00,226.915,226.975,226.41,226.435,4468100000.0
2007-11-13 05:45:00,226.435,226.505,226.29,226.49,4374200000.0
2007-11-13 06:00:00,226.485,226.575,226.265,226.355,6267800009.0
2007-11-13 06:15:00,226.35,226.835,226.32,226.815,4173899998.0
2007-11-13 06:30:00,226.815,226.93,226.59,226.92,4549300004.0
2007-11-13 06:45:00,226.915,227.42,226.915,227.34,6619400001.0
2007-11-13 07:00:00,227.33,227.43,227.105,227.145,3737300001.0
2007-11-13 07:15:00,227.14,227.345,226.945,227.185,3715500002.0
2007-11-13 07:30:00,227.195,227.375,226.965,227.325,5042299999.0
2007-11-13 07:45:00,227.345,227.425,227.065,227.175,8831799995.0
2007-11-13 08:00:00,227.185,227.405,227.065,227.245,9430600003.0
2007-11-13 08:15:00,227.25,227.415,227.165,227.275,5703699996.0
2007-11-13 08:30:00,227.275,227.835,227.255,227.755,4460799997.0
2007-11-13 08:45:00,227.755,228.065,227.545,227.965,6803300006.0
2007-11-13 09:00:00,227.965,228.16,227.65,227.735,6258050000.0
2007-11-13 09:15:00,227.735,228.09,227.7,227.915,4567900000.0
2007-11-13 09:30:00,227.915,227.925,226.905,227.395,5327100001.0
2007-11-13 09:45:00,227.395,227.585,227.29,227.515,3916899998.0
2007-11-13 10:00:00,227.525,227.835,227.315,227.8,4860800000.0
2007-11-13 10:15:00,227.81,227.825,227.295,227.335,4024599998.0
2007-11-13 10:30:00,227.335,227.445,226.72,227.01,5953449998.0
2007-11-13 10:45:00,227.0,227.05,226.645,226.87,5903099999.0
2007-11-13 11:00:00,226.86,227.385,226.83,227.28,5185100000.0
2007-11-13 11:15:00,227.29,227.46,227.255,227.3,4656099999.0
2007-11-13 11:30:00,227.3,227.66,226.87,226.915,6806000003.0
2007-11-13 11:45:00,226.915,227.055,226.725,227.055,5135654482.0
2007-11-13 12:00:00,227.055,227.345,226.945,227.325,6960700009.0
2007-11-13 12:15:00,227.315,227.355,227.015,227.175,5227600000.0
2007-11-13 12:30:00,227.175,227.345,226.875,227.295,7566700007.0
2007-11-13 12:45:00,227.295,227.535,227.175,227.365,6682500003.0
2007-11-13 13:00:00,227.365,228.21,227.355,228.195,6340900001.0
2007-11-13 13:15:00,228.195,228.235,227.415,227.435,7483999998.0
2007-11-13 13:30:00,227.455,227.805,227.345,227.735,6355100001.0
2007-11-13 13:45:00,227.735,227.935,227.625,227.705,5474700003.0
2007-11-13 14:00:00,227.705,228.165,227.69,228.155,4569500000.0
2007-11-13 14:15:00,228.155,228.595,227.925,228.355,5638600000.0
2007-11-13 14:30:00,228.355,228.395,228.1,228.185,5711300008.0
2007-11-13 14:45:00,228.185,228.465,228.145,228.375,6265100001.0
2007-11-13 15:00:00,228.385,228.845,228.315,228.375,11011199994.0
2007-11-13 15:15:00,228.375,228.42,227.755,227.865,8701799999.0
2007-11-13 15:30:00,227.865,228.115,227.805,228.04,5898099997.0
2007-11-13 15:45:00,228.045,228.555,227.905,228.455,5491099999.0
2007-11-13 16:00:00,228.455,228.645,228.235,228.535,5217499999.0
2007-11-13 16:15:00,228.535,228.775,228.345,228.38,6704449995.0
2007-11-13 16:30:00,228.385,228.945,228.34,228.585,11797999984.0
2007-11-13 16:45:00,228.565,228.635,228.4,228.475,6895499998.0
2007-11-13 17:00:00,228.475,228.965,228.345,228.715,6863299995.0
2007-11-13 17:15:00,228.715,228.815,228.475,228.785,6418575714.0
2007-11-13 17:30:00,228.79,228.905,228.525,228.755,4952200001.0
2007-11-13 17:45:00,228.745,228.795,228.365,228.41,3918399999.0
2007-11-13 18:00:00,228.41,228.66,228.395,228.61,3602499998.0
2007-11-13 18:15:00,228.605,228.965,228.545,228.95,4720800002.0
2007-11-13 18:30:00,228.95,229.01,228.65,228.655,5434800004.0
2007-11-13 18:45:00,228.655,228.78,228.505,228.635,6217199996.0
2007-11-13 19:00:00,228.635,228.825,228.485,228.655,8438399993.0
2007-11-13 19:15:00,228.655,228.76,228.565,228.735,5048000007.0
2007-11-13 19:30:00,228.745,228.92,228.695,228.74,3737999993.0
2007-11-13 19:45:00,228.74,228.765,228.535,228.555,4835400004.0
2007-11-13 20:00:00,228.555,228.74,228.555,228.6,6182000003.0
2007-11-13 20:15:00,228.6,228.755,228.575,228.605,5101399998.0
2007-11-13 20:30:00,228.605,228.67,228.49,228.605,3104900002.0
2007-11-13 20:45:00,228.615,228.765,228.54,228.615,4254700003.0
2007-11-13 21:00:00,228.615,228.685,228.565,228.63,4554599996.0
2007-11-13 21:15:00,228.63,228.73,228.605,228.64,4749199997.0
2007-11-13 21:30:00,228.64,229.175,228.6,229.03,7903399998.0
2007-11-13 21:45:00,229.025,229.175,228.835,228.88,5360400001.0
2007-11-13 22:00:00,228.88,229.385,228.745,229.255,10596800009.0
2007-11-13 22:15:00,229.245,229.365,229.17,229.325,5335300003.0
2007-11-13 22:30:00,229.325,229.495,229.215,229.495,6241599997.0
2007-11-13 22:45:00,229.495,229.625,229.445,229.515,5871996598.0
2007-11-13 23:00:00,229.515,229.655,229.515,229.645,6644389800.0
2007-11-13 23:15:00,229.645,229.805,229.635,229.805,5570599999.0
2007-11-13 23:30:00,229.805,229.855,229.625,229.635,8269200022.0
2007-11-13 23:45:00,229.625,229.775,229.595,229.615,6021299991.0
2007-11-14 00:00:00,229.615,229.72,229.41,229.7,4111100018.0
2007-11-14 00:15:00,229.7,230.02,229.68,229.98,3619600000.0
2007-11-14 00:30:00,229.98,230.015,229.825,229.94,4390700002.0
2007-11-14 00:45:00,229.94,230.27,229.93,230.075,6996799999.0
2007-11-14 01:00:00,230.075,230.175,229.86,230.145,6469300011.0
2007-11-14 01:15:00,230.145,230.145,229.995,230.015,4063500001.0
2007-11-14 01:30:00,230.01,230.665,230.01,230.645,5423400000.0
2007-11-14 01:45:00,230.645,230.805,230.5,230.565,6264599992.0
2007-11-14 02:00:00,230.565,230.915,230.365,230.785,7774000004.0
2007-11-14 02:15:00,230.765,230.86,230.615,230.785,6637699995.0
2007-11-14 02:30:00,230.78,230.82,230.57,230.625,3810500000.0
2007-11-14 02:45:00,230.625,230.885,230.615,230.775,4322100000.0
2007-11-14 03:00:00,230.775,230.78,230.55,230.66,3812600000.0
2007-11-14 03:15:00,230.66,230.67,230.48,230.525,5855600002.0
2007-11-14 03:30:00,230.525,230.555,230.29,230.415,4281200000.0
2007-11-14 03:45:00,230.415,230.45,230.365,230.4,2072300000.0
2007-11-14 04:00:00,230.4,230.45,230.155,230.205,6315300001.0
2007-11-14 04:15:00,230.205,230.3,230.125,230.205,4574700001.0
2007-11-14 04:30:00,230.21,230.525,230.205,230.425,6142199996.0
2007-11-14 04:45:00,230.425,230.815,230.365,230.63,4835700001.0
2007-11-14 05:00:00,230.63,230.69,230.555,230.62,4239600000.0
2007-11-14 05:15:00,230.62,230.8,230.57,230.795,2447800000.0
2007-11-14 05:30:00,230.795,230.975,230.79,230.925,3081000002.0
2007-11-14 05:45:00,230.925,230.945,230.845,230.86,1403500000.0
2007-11-14 06:00:00,230.86,230.915,230.71,230.71,2664900000.0
2007-11-14 06:15:00,230.71,230.745,230.495,230.535,4580000000.0
2007-11-14 06:30:00,230.535,230.655,230.505,230.625,2639600000.0
2007-11-14 06:45:00,230.625,230.83,230.55,230.57,3045599999.0
2007-11-14 07:00:00,230.57,230.76,230.505,230.66,3338400001.0
2007-11-14 07:15:00,230.66,230.7,230.48,230.535,3243800000.0
2007-11-14 07:30:00,230.535,230.655,230.535,230.655,2120500000.0
2007-11-14 07:45:00,230.655,230.975,230.6,230.93,4159500000.0
2007-11-14 08:00:00,230.93,231.27,230.87,231.27,5715100001.0
2007-11-14 08:15:00,231.27,231.315,231.055,231.095,4514999999.0
2007-11-14 08:30:00,231.095,231.475,231.095,231.375,2785072000.0
2007-11-14 08:45:00,231.365,231.405,231.145,231.195,3233800000.0
2007-11-14 09:00:00,231.195,231.415,231.075,231.285,3785399999.0
2007-11-14 09:15:00,231.285,231.465,231.18,231.415,3247400000.0
2007-11-14 09:30:00,231.415,232.025,231.4,231.96,3373806000.0
2007-11-14 09:45:00,231.955,232.055,231.44,231.66,3650000000.0
2007-11-14 10:00:00,231.66,231.66,231.09,231.09,4165700001.0
2007-11-14 10:15:00,231.09,231.195,230.615,231.095,5094450001.0
2007-11-14 10:30:00,231.09,231.545,231.04,231.05,6674700001.0
2007-11-14 10:45:00,231.05,231.265,230.655,230.9,5045100002.0
2007-11-14 11:00:00,230.9,231.315,230.87,231.245,6549400005.0
2007-11-14 11:15:00,231.245,231.285,230.915,231.01,6926800006.0
2007-11-14 11:30:00,231.015,231.515,230.97,231.385,6499600000.0
2007-11-14 11:45:00,231.385,232.055,231.385,232.015,6698200003.0
2007-11-14 12:00:00,232.015,232.195,231.935,231.975,5864200001.0
2007-11-14 12:15:00,231.98,232.425,231.965,232.235,6533400011.0
2007-11-14 12:30:00,232.235,232.305,230.86,230.885,7810399999.0
2007-11-14 12:45:00,230.88,231.525,230.815,230.84,7606869999.0
2007-11-14 13:00:00,230.845,230.875,229.965,230.145,6386980005.0
2007-11-14 13:15:00,230.145,230.355,229.765,229.855,6320900000.0
2007-11-14 13:30:00,229.855,230.065,229.4,229.455,5450000001.0
2007-11-14 13:45:00,229.455,229.455,228.74,229.395,5664000000.0
2007-11-14 14:00:00,229.39,229.695,229.19,229.525,6012721235.0
2007-11-14 14:15:00,229.52,229.655,229.275,229.445,3946599999.0
2007-11-14 14:30:00,229.445,229.515,229.295,229.41,4514800000.0
2007-11-14 14:45:00,229.41,229.695,229.38,229.675,4694999999.0
2007-11-14 15:00:00,229.67,230.015,229.665,229.785,5060199999.0
2007-11-14 15:15:00,229.78,229.945,229.735,229.8,5580600002.0
2007-11-14 15:30:00,229.82,231.135,229.74,230.725,8522700000.0
2007-11-14 15:45:00,230.715,230.82,230.515,230.75,7250000002.0
2007-11-14 16:00:00,230.75,230.84,230.65,230.72,11353200026.0
2007-11-14 16:15:00,230.74,231.45,230.69,231.35,15548700005.0
2007-11-14 16:30:00,231.37,231.39,230.76,230.89,18716799957.0
2007-11-14 16:45:00,230.89,231.055,230.3,230.435,16336599979.0
2007-11-14 17:00:00,230.43,230.6,230.0,230.38,16267589838.0
2007-11-14 17:15:00,230.38,230.59,230.225,230.32,18127799984.0
2007-11-14 17:30:00,230.32,230.32,230.0,230.15,17503250012.0
2007-11-14 17:45:00,230.15,230.41,230.02,230.045,13633199986.0
2007-11-14 18:00:00,230.05,230.09,229.13,229.25,17153699977.0
2007-11-14 18:15:00,229.27,229.57,229.23,229.29,11270249997.0
2007-11-14 18:30:00,229.29,229.34,228.68,229.0,13910199994.0
2007-11-14 18:45:00,229.0,229.45,228.92,229.26,19082692918.0
2007-11-14 19:00:00,229.26,229.595,229.22,229.515,15057200009.0
2007-11-14 19:15:00,229.515,229.92,229.44,229.77,10047500001.0
2007-11-14 19:30:00,229.76,229.79,229.48,229.55,11791799979.0
2007-11-14 19:45:00,229.54,229.56,229.33,229.33,7426999996.0
2007-11-14 20:00:00,229.33,229.44,229.28,229.37,8672697176.0
2007-11-14 20:15:00,229.37,229.665,229.295,229.56,9307300009.0
2007-11-14 20:30:00,229.56,229.61,229.26,229.27,9894424998.0
2007-11-14 20:45:00,229.27,229.29,229.02,229.05,7323500002.0
2007-11-14 21:00:00,229.05,229.25,228.94,229.25,9144600000.0
2007-11-14 21:15:00,229.25,229.62,229.16,229.555,8419797251.0
2007-11-14 21:30:00,229.555,229.57,229.4,229.4,7311599984.0
2007-11-14 21:45:00,229.42,229.48,229.295,229.42,8243400001.0
2007-11-14 22:00:00,229.42,229.515,229.28,229.385,7811000002.0
2007-11-14 22:15:00,229.385,229.76,229.325,229.74,5860400000.0
2007-11-14 22:30:00,229.74,229.76,228.64,228.9,11125092042.0
2007-11-14 22:45:00,228.9,228.91,228.285,228.52,11147599996.0
2007-11-14 23:00:00,228.51,228.815,228.49,228.63,8516700000.0
2007-11-14 23:15:00,228.63,228.88,228.61,228.77,7331600000.0
2007-11-14 23:30:00,228.77,228.79,227.95,227.965,8998399999.0
2007-11-14 23:45:00,227.965,228.52,227.96,228.44,6695100004.0
2007-11-15 00:00:00,228.44,228.44,228.18,228.38,5010000000.0
2007-11-15 00:15:00,228.38,228.41,228.05,228.19,2424500000.0
2007-11-15 00:30:00,228.19,228.555,228.09,228.17,1679100000.0
2007-11-15 00:45:00,228.15,228.17,227.96,227.97,2140600001.0
2007-11-15 01:00:00,227.97,228.245,227.865,228.23,5281699999.0
2007-11-15 01:15:00,228.23,228.35,227.97,228.34,3637800000.0
2007-11-15 01:30:00,228.34,228.4,228.17,228.2,4220699999.0
2007-11-15 01:45:00,228.2,228.465,228.11,228.42,2668399998.0
2007-11-15 02:00:00,228.42,228.58,228.31,228.53,3293599998.0
2007-11-15 02:15:00,228.53,228.57,228.3,228.42,3343100000.0
2007-11-15 02:30:00,228.42,228.8,228.37,228.68,2772200000.0
2007-11-15 02:45:00,228.68,228.895,228.67,228.75,5474900001.0
2007-11-15 03:00:00,228.75,229.35,228.665,229.35,4357100000.0
2007-11-15 03:15:00,229.35,229.69,229.31,229.63,5412800001.0
2007-11-15 03:30:00,229.63,229.64,229.35,229.36,2995800000.0
2007-11-15 03:45:00,229.36,229.4,229.13,229.36,5344500001.0
2007-11-15 04:00:00,229.36,229.4,229.17,229.34,3552799999.0
2007-11-15 04:15:00,229.34,229.36,228.98,229.05,3416900000.0
2007-11-15 04:30:00,229.05,229.205,229.025,229.205,2655299999.0
2007-11-15 04:45:00,229.205,229.29,229.16,229.28,1654200000.0
2007-11-15 05:00:00,229.27,229.33,229.19,229.21,2663200000.0
2007-11-15 05:15:00,229.205,229.24,228.815,228.88,2806400000.0
2007-11-15 05:30:00,228.88,229.08,228.84,229.08,2875000000.0
2007-11-15 05:45:00,229.08,229.08,228.865,228.97,2491500000.0
2007-11-15 06:00:00,228.98,229.035,228.62,228.68,2939600000.0
2007-11-15 06:15:00,228.68,228.92,228.67,228.91,1952500000.0
2007-11-15 06:30:00,228.92,229.075,228.835,229.055,3227200000.0
2007-11-15 06:45:00,229.055,229.115,228.98,229.105,2060500000.0
2007-11-15 07:00:00,229.105,229.105,228.9,228.93,1401500000.0
2007-11-15 07:15:00,228.94,228.97,228.84,228.89,1008400000.0
2007-11-15 07:30:00,228.89,229.03,228.85,228.975,1600200000.0
2007-11-15 07:45:00,228.975,228.99,228.79,228.84,2335899998.0
2007-11-15 08:00:00,228.84,229.12,228.74,229.11,3033900000.0
2007-11-15 08:15:00,229.11,229.155,229.025,229.075,2911500001.0
2007-11-15 08:30:00,229.075,229.105,228.795,228.905,2295900000.0
2007-11-15 08:45:00,228.905,229.115,228.85,228.875,3095100000.0
2007-11-15 09:00:00,228.88,229.115,228.645,229.035,2175400000.0
2007-11-15 09:15:00,229.035,229.415,228.91,229.32,4156100000.0
2007-11-15 09:30:00,229.32,229.5,229.1,229.175,5870700000.0
2007-11-15 09:45:00,229.165,229.2,228.825,228.92,4620500002.0
2007-11-15 10:00:00,228.92,229.285,228.77,228.865,5943637497.0
2007-11-15 10:15:00,228.865,229.01,228.58,228.925,5726700000.0
2007-11-15 10:30:00,228.925,229.195,228.815,228.98,5455599996.0
2007-11-15 10:45:00,228.98,229.005,228.305,228.495,7274500004.0
2007-11-15 11:00:00,228.495,228.625,227.435,227.615,6207524178.0
2007-11-15 11:15:00,227.615,227.675,227.025,227.205,7425499999.0
2007-11-15 11:30:00,227.205,227.215,226.775,227.185,6321600000.0
2007-11-15 11:45:00,227.175,227.205,226.56,226.63,4843800000.0
2007-11-15 12:00:00,226.625,226.675,225.555,226.165,6854900000.0
2007-11-15 12:15:00,226.175,226.305,225.645,225.745,5107299998.0
2007-11-15 12:30:00,225.755,226.15,225.72,226.15,5158400000.0
2007-11-15 12:45:00,226.145,226.215,225.775,226.03,4668000000.0
2007-11-15 13:00:00,226.035,226.265,225.99,226.185,3555500000.0
2007-11-15 13:15:00,226.185,226.945,226.185,226.755,5009300003.0
2007-11-15 13:30:00,226.755,226.91,226.43,226.48,3560000000.0
2007-11-15 13:45:00,226.48,226.57,226.27,226.415,3491700000.0
2007-11-15 14:00:00,226.415,226.585,226.27,226.5,3062600000.0
2007-11-15 14:15:00,226.51,226.555,226.24,226.45,3632900000.0
2007-11-15 14:30:00,226.45,226.755,226.435,226.725,2805800000.0
2007-11-15 14:45:00,226.725,226.73,226.365,226.555,3252200000.0
2007-11-15 15:00:00,226.555,226.9,226.54,226.575,3842599997.0
2007-11-15 15:15:00,226.575,227.015,226.515,226.985,4595399998.0
2007-11-15 15:30:00,226.985,227.07,226.13,226.26,5616100000.0
2007-11-15 15:45:00,226.26,226.335,225.825,226.015,4740500001.0
2007-11-15 16:00:00,226.015,226.63,225.925,226.39,5627030000.0
2007-11-15 16:15:00,226.395,226.495,226.14,226.285,3860100000.0
2007-11-15 16:30:00,226.285,226.84,226.2,226.645,5461300000.0
2007-11-15 16:45:00,226.645,226.97,226.52,226.745,4397000000.0
2007-11-15 17:00:00,226.745,226.975,226.55,226.815,4744800000.0
2007-11-15 17:15:00,226.815,227.215,226.775,227.075,4141497137.0
2007-11-15 17:30:00,227.06,227.47,226.895,227.135,6149800000.0
2007-11-15 17:45:00,227.135,227.275,226.805,226.825,4334790000.0
2007-11-15 18:00:00,226.83,227.705,226.83,227.155,4447380001.0
2007-11-15 18:15:00,227.155,227.265,227.015,227.13,3780130000.0
2007-11-15 18:30:00,227.135,227.175,226.88,227.065,3508200000.0
2007-11-15 18:45:00,227.065,227.165,226.695,226.76,4410097711.0
2007-11-15 19:00:00,226.755,227.04,226.7,227.015,6344200002.0
2007-11-15 19:15:00,227.015,227.18,226.745,226.745,6806700001.0
2007-11-15 19:30:00,226.745,226.755,226.295,226.525,10567148738.0
2007-11-15 19:45:00,226.505,226.615,226.345,226.555,13838499995.0
2007-11-15 20:00:00,226.555,226.625,226.435,226.555,10101100010.0
2007-11-15 20:15:00,226.555,226.62,226.255,226.605,8373300021.0
2007-11-15 20:30:00,226.595,226.985,226.565,226.635,11095000012.0
2007-11-15 20:45:00,226.635,226.685,226.235,226.285,10217900058.0
2007-11-15 21:00:00,226.285,226.285,225.805,225.935,10761691626.0
2007-11-15 21:15:00,225.935,226.295,225.915,226.195,10217400014.0
2007-11-15 21:30:00,226.185,226.475,225.885,225.96,6988899991.0
2007-11-15 21:45:00,225.96,226.09,225.635,225.645,6608299998.0
2007-11-15 22:00:00,225.645,225.785,225.135,225.365,11732597906.0
2007-11-15 22:15:00,225.365,225.975,225.365,225.75,8438699997.0
2007-11-15 22:30:00,225.75,225.755,225.125,225.435,8124700000.0
2007-11-15 22:45:00,225.435,225.675,225.295,225.525,8221799993.0
2007-11-15 23:00:00,225.535,225.565,225.305,225.545,3875000001.0
2007-11-15 23:15:00,225.545,225.77,225.545,225.695,2473700000.0
2007-11-15 23:30:00,225.695,225.865,225.695,225.695,3059200000.0
2007-11-15 23:45:00,225.695,225.75,225.48,225.53,4039200001.0
2007-11-16 00:00:00,225.52,225.55,225.4,225.52,3828800000.0
2007-11-16 00:15:00,225.52,225.625,225.47,225.585,3007200000.0
2007-11-16 00:30:00,225.585,225.72,225.495,225.67,1714300000.0
2007-11-16 00:45:00,225.68,225.745,225.585,225.625,1714500000.0
2007-11-16 01:00:00,225.625,225.725,225.565,225.685,2182900000.0
2007-11-16 01:15:00,225.685,225.685,225.555,225.645,2161299997.0
2007-11-16 01:30:00,225.645,225.835,225.56,225.745,2256400000.0
2007-11-16 01:45:00,225.745,225.845,225.695,225.815,2324200000.0
2007-11-16 02:00:00,225.815,225.905,225.465,225.515,3002900000.0
2007-11-16 02:15:00,225.515,225.685,225.475,225.605,3377400000.0
2007-11-16 02:30:00,225.605,225.735,225.575,225.735,3995600001.0
2007-11-16 02:45:00,225.735,225.985,225.715,225.875,5015999996.0
2007-11-16 03:00:00,225.875,225.885,225.655,225.715,2941099999.0
2007-11-16 03:15:00,225.715,226.075,225.645,226.055,2614000000.0
2007-11-16 03:30:00,226.055,226.165,226.015,226.085,3433900001.0
2007-11-16 03:45:00,226.085,226.105,225.625,225.695,4080100000.0
2007-11-16 04:00:00,225.695,225.755,225.135,225.255,4611400001.0
2007-11-16 04:15:00,225.255,225.385,224.655,224.865,4798200000.0
2007-11-16 04:30:00,224.865,224.875,224.525,224.775,5791800000.0
2007-11-16 04:45:00,224.775,224.795,224.59,224.665,3297800000.0
2007-11-16 05:00:00,224.665,224.665,224.23,224.36,3691300000.0
2007-11-16 05:15:00,224.36,224.925,224.35,224.61,4674600000.0
2007-11-16 05:30:00,224.62,224.795,224.29,224.75,3615100000.0
2007-11-16 05:45:00,224.75,224.81,224.57,224.595,3036700000.0
2007-11-16 06:00:00,224.595,224.785,224.555,224.675,3610100000.0
2007-11-16 06:15:00,224.675,225.035,224.675,225.035,3023400000.0
2007-11-16 06:30:00,225.03,225.4,225.01,225.215,5293500000.0
2007-11-16 06:45:00,225.215,225.24,224.9,224.99,3433500000.0
2007-11-16 07:00:00,224.995,225.075,224.9,224.975,2552350000.0
2007-11-16 07:15:00,224.975,225.045,224.855,224.935,2216900000.0
2007-11-16 07:30:00,224.945,225.315,224.92,225.315,2157900000.0
2007-11-16 07:45:00,225.315,225.325,225.155,225.19,2128700000.0
2007-11-16 08:00:00,225.195,225.44,225.17,225.43,3210100000.0
2007-11-16 08:15:00,225.43,225.77,225.41,225.475,4459000000.0
2007-11-16 08:30:00,225.475,225.52,225.28,225.495,3414800000.0
2007-11-16 08:45:00,225.495,225.495,225.12,225.23,2904400003.0
2007-11-16 09:00:00,225.23,225.735,225.03,225.52,3312599999.0
2007-11-16 09:15:00,225.52,225.615,224.365,225.025,8075999996.0
2007-11-16 09:30:00,225.025,225.195,224.805,225.125,6744999998.0
2007-11-16 09:45:00,225.125,225.58,225.095,225.425,6588149995.0
2007-11-16 10:00:00,225.425,225.525,224.615,224.705,7898249993.0
2007-11-16 10:15:00,224.705,225.02,224.505,224.98,10866700003.0
2007-11-16 10:30:00,224.99,225.42,224.925,225.115,12251100010.0
2007-11-16 10:45:00,225.13,225.155,224.795,225.135,11529400002.0
2007-11-16 11:00:00,225.135,225.23,224.915,225.1,8390099997.0
2007-11-16 11:15:00,225.1,225.555,225.055,225.38,9350199993.0
2007-11-16 11:30:00,225.385,225.4,225.125,225.145,13049200011.0
2007-11-16 11:45:00,225.145,225.195,224.945,224.96,10208899996.0
2007-11-16 12:00:00,224.96,224.975,224.465,224.73,10834899996.0
2007-11-16 12:15:00,224.73,224.915,224.535,224.605,8071000010.0
2007-11-16 12:30:00,224.605,224.62,223.935,224.095,8708500002.0
2007-11-16 12:45:00,224.095,224.73,224.04,224.515,11846900003.0
2007-11-16 13:00:00,224.515,224.625,224.335,224.545,7487099990.0
2007-11-16 13:15:00,224.545,224.98,224.495,224.82,8585700002.0
2007-11-16 13:30:00,224.82,224.85,224.565,224.745,9565000006.0
2007-11-16 13:45:00,224.745,224.885,224.675,224.88,10558700010.0
2007-11-16 14:00:00,224.88,225.565,224.855,225.515,8468300000.0
2007-11-16 14:15:00,225.515,225.775,225.145,225.565,6833100000.0
2007-11-16 14:30:00,225.565,225.895,225.495,225.815,8373599993.0
2007-11-16 14:45:00,225.815,226.005,225.725,225.895,7297200002.0
2007-11-16 15:00:00,225.88,226.545,225.855,226.145,5307162500.0
2007-11-16 15:15:00,226.145,226.325,225.945,226.125,6727100006.0
2007-11-16 15:30:00,226.115,226.755,226.075,226.635,8354099998.0
2007-11-16 15:45:00,226.63,226.715,226.475,226.565,8013699997.0
2007-11-16 16:00:00,226.565,226.645,226.115,226.275,6188799999.0
2007-11-16 16:15:00,226.275,226.445,226.155,226.305,9382300002.0
2007-11-16 16:30:00,226.31,226.54,226.175,226.28,7668699998.0
2007-11-16 16:45:00,226.28,226.34,225.79,225.79,6035399999.0
2007-11-16 17:00:00,225.79,225.835,225.485,225.79,5526000000.0
2007-11-16 17:15:00,225.79,226.13,225.565,225.635,5082100000.0
2007-11-16 17:30:00,225.635,225.935,225.605,225.875,5622250000.0
2007-11-16 17:45:00,225.875,226.35,225.775,226.255,4640600001.0
2007-11-16 18:00:00,226.245,226.75,226.245,226.455,3405999704.0
2007-11-16 18:15:00,226.455,226.96,226.385,226.49,3893300000.0
2007-11-16 18:30:00,226.485,227.315,226.485,227.07,3968541101.0
2007-11-16 18:45:00,227.07,227.64,226.945,227.41,4098300000.0
2007-11-16 19:00:00,227.43,227.775,227.335,227.745,4587700000.0
2007-11-16 19:15:00,227.745,228.375,227.745,228.015,4778300000.0
2007-11-16 19:30:00,228.015,228.035,227.375,227.395,4196900000.0
2007-11-16 19:45:00,227.395,227.645,227.25,227.33,3783099999.0
2007-11-16 20:00:00,227.315,227.385,227.14,227.25,2608800000.0
2007-11-16 20:15:00,227.25,227.43,226.885,227.045,2978300000.0
2007-11-16 20:30:00,227.045,227.38,226.915,227.335,1783500000.0
2007-11-16 20:45:00,227.335,227.375,227.225,227.275,2548900000.0
2007-11-16 21:00:00,227.275,227.33,227.05,227.11,2211200000.0
2007-11-16 21:15:00,227.115,227.265,226.93,227.255,2473400000.0
2007-11-16 21:30:00,227.255,227.295,226.88,227.045,4143850000.0
2007-11-16 21:45:00,227.045,227.33,226.955,227.33,3338400000.0
2007-11-16 22:00:00,227.33,227.395,227.135,227.34,2851500000.0
2007-11-16 22:15:00,227.34,227.455,227.245,227.375,3127000000.0
2007-11-16 22:30:00,227.375,227.4,227.155,227.355,2905000000.0
2007-11-16 22:45:00,227.355,227.755,227.215,227.645,2850299995.0
2007-11-16 23:00:00,227.645,227.717,227.616,227.69,1892599999.0
2007-11-16 23:15:00,227.682,227.92,227.664,227.801,2892700003.0
2007-11-16 23:30:00,227.792,228.112,227.784,228.112,2941400000.0
2007-11-16 23:45:00,228.105,228.2,227.945,228.166,2818700003.0
2007-11-19 00:00:00,227.698,227.72,227.573,227.573,3069500002.0
2007-11-19 00:15:00,227.589,227.73,227.54,227.57,2786000000.0
2007-11-19 00:30:00,227.57,227.65,227.495,227.56,3030000000.0
2007-11-19 00:45:00,227.56,227.59,227.41,227.525,2070800000.0
2007-11-19 01:00:00,227.525,227.55,227.33,227.385,1446700000.0
2007-11-19 01:15:00,227.385,227.75,227.38,227.73,1511200000.0
2007-11-19 01:30:00,227.73,227.8,227.655,227.715,1868800000.0
2007-11-19 01:45:00,227.725,227.795,227.585,227.625,1483600000.0
2007-11-19 02:00:00,227.625,228.055,227.58,227.985,4286800000.0
2007-11-19 02:15:00,227.985,228.345,227.945,228.095,5256500002.0
2007-11-19 02:30:00,228.09,228.175,227.995,228.115,3180400001.0
2007-11-19 02:45:00,228.115,228.235,228.055,228.085,3886800002.0
2007-11-19 03:00:00,228.085,228.215,227.905,227.905,4978399999.0
2007-11-19 03:15:00,227.905,227.965,227.805,227.815,3046500000.0
2007-11-19 03:30:00,227.815,227.905,227.765,227.885,2364400000.0
2007-11-19 03:45:00,227.885,227.955,227.805,227.805,3357000002.0
2007-11-19 04:00:00,227.805,227.865,227.625,227.685,2632000004.0
2007-11-19 04:15:00,227.685,227.685,227.465,227.505,2891300000.0
2007-11-19 04:30:00,227.505,227.515,227.305,227.405,2857700000.0
2007-11-19 04:45:00,227.415,227.525,227.385,227.385,1945199999.0
2007-11-19 05:00:00,227.385,227.405,226.915,227.095,4960700002.0
2007-11-19 05:15:00,227.095,227.105,226.655,226.985,5121300002.0
2007-11-19 05:30:00,226.985,227.045,226.83,226.885,2825999998.0
2007-11-19 05:45:00,226.875,227.225,226.875,227.175,3089400000.0
2007-11-19 06:00:00,227.175,227.425,227.165,227.415,3545900000.0
2007-11-19 06:15:00,227.415,227.435,227.155,227.185,1869500000.0
2007-11-19 06:30:00,227.185,227.255,227.145,227.255,1898600001.0
2007-11-19 06:45:00,227.255,227.275,227.035,227.055,1893800003.0
2007-11-19 07:00:00,227.055,227.125,226.855,226.895,2310500000.0
2007-11-19 07:15:00,226.885,227.005,226.445,226.625,2868200000.0
2007-11-19 07:30:00,226.615,227.115,226.615,227.045,2683000000.0
2007-11-19 07:45:00,227.065,227.155,226.855,226.925,2705500000.0
2007-11-19 08:00:00,226.925,227.035,226.815,226.995,2907700003.0
2007-11-19 08:15:00,226.995,227.12,226.825,226.965,4294100002.0
2007-11-19 08:30:00,226.965,227.095,226.77,226.895,1487300000.0
2007-11-19 08:45:00,226.89,227.015,226.795,226.99,1441600000.0
2007-11-19 09:00:00,226.99,226.99,226.375,226.375,1467800000.0
2007-11-19 09:15:00,226.375,226.785,226.305,226.675,2488500000.0
2007-11-19 09:30:00,226.675,226.755,226.52,226.54,3267899998.0
2007-11-19 09:45:00,226.54,226.67,226.42,226.63,3663300000.0
2007-11-19 10:00:00,226.635,226.68,226.095,226.66,8903649996.0
2007-11-19 10:15:00,226.66,226.66,226.345,226.585,8622399995.0
2007-11-19 10:30:00,226.585,226.62,226.365,226.425,5960199999.0
2007-11-19 10:45:00,226.43,226.59,226.14,226.14,6072399999.0
2007-11-19 11:00:00,226.14,226.425,226.1,226.25,5995899999.0
2007-11-19 11:15:00,226.25,226.575,226.24,226.44,5289500000.0
2007-11-19 11:30:00,226.44,226.45,225.99,226.135,6409800002.0
2007-11-19 11:45:00,226.135,226.25,225.89,226.06,6711000003.0
2007-11-19 12:00:00,226.04,226.11,225.8,226.09,7111599999.0
2007-11-19 12:15:00,226.09,226.24,225.98,226.19,6172899996.0
2007-11-19 12:30:00,226.19,226.51,226.13,226.27,4956799997.0
2007-11-19 12:45:00,226.26,226.57,226.215,226.34,5169500001.0
2007-11-19 13:00:00,226.36,226.49,225.805,226.43,6745199998.0
2007-11-19 13:15:00,226.43,226.55,226.18,226.23,6394599999.0
2007-11-19 13:30:00,226.23,226.58,226.23,226.31,6691899996.0
2007-11-19 13:45:00,226.31,226.32,226.055,226.1,5723300003.0
2007-11-19 14:00:00,226.1,226.35,225.97,226.1,5357799998.0
2007-11-19 14:15:00,226.1,226.26,226.04,226.17,4440599997.0
2007-11-19 14:30:00,226.18,226.24,226.065,226.14,5293299998.0
2007-11-19 14:45:00,226.15,226.595,226.055,226.06,4101800001.0
2007-11-19 15:00:00,226.06,226.43,226.05,226.095,5836399999.0
2007-11-19 15:15:00,226.1,226.54,226.1,226.52,6656099999.0
2007-11-19 15:30:00,226.52,226.77,226.415,226.55,5767899998.0
2007-11-19 15:45:00,226.56,226.77,226.54,226.7,4866200001.0
2007-11-19 16:00:00,226.695,226.71,226.39,226.48,6084600000.0
2007-11-19 16:15:00,226.48,226.58,226.405,226.5,4525300000.0
2007-11-19 16:30:00,226.51,226.6,226.365,226.57,7408000003.0
2007-11-19 16:45:00,226.57,226.74,226.52,226.53,7478400002.0
2007-11-19 17:00:00,226.53,226.545,226.125,226.15,6571800001.0
2007-11-19 17:15:00,226.135,226.295,225.965,226.24,6241400004.0
2007-11-19 17:30:00,226.24,226.25,225.85,225.905,4624900000.0
2007-11-19 17:45:00,225.91,226.07,225.85,226.05,5479599998.0
2007-11-19 18:00:00,226.05,226.06,225.325,225.4,4459600001.0
2007-11-19 18:15:00,225.4,225.93,225.38,225.69,4997900000.0
2007-11-19 18:30:00,225.69,225.9,225.605,225.83,4405300000.0
2007-11-19 18:45:00,225.83,225.83,225.34,225.34,4007600002.0
2007-11-19 19:00:00,225.35,225.74,225.21,225.62,3517199998.0
2007-11-19 19:15:00,225.62,225.72,225.57,225.6,3425800000.0
2007-11-19 19:30:00,225.6,225.64,225.465,225.57,2801800000.0
2007-11-19 19:45:00,225.57,225.58,225.255,225.45,2528600000.0
2007-11-19 20:00:00,225.45,225.63,224.835,224.995,3868300000.0
2007-11-19 20:15:00,224.995,225.06,224.755,225.01,4791000000.0
2007-11-19 20:30:00,225.005,225.06,224.67,224.71,3705599999.0
2007-11-19 20:45:00,224.7,224.81,224.66,224.69,3058499998.0
2007-11-19 21:00:00,224.69,224.96,224.555,224.91,3046600002.0
2007-11-19 21:15:00,224.91,225.215,224.81,225.105,3391400001.0
2007-11-19 21:30:00,225.105,225.48,224.86,225.41,3281999999.0
2007-11-19 21:45:00,225.41,225.435,225.1,225.18,3312400002.0
2007-11-19 22:00:00,225.165,225.175,224.89,225.03,3155900000.0
2007-11-19 22:15:00,225.03,225.33,225.02,225.26,3063399999.0
2007-11-19 22:30:00,225.26,225.28,224.94,224.965,2634099999.0
2007-11-19 22:45:00,224.975,225.13,224.89,225.01,1942900000.0
2007-11-19 23:00:00,225.01,225.12,224.92,224.92,1624900002.0
2007-11-19 23:15:00,224.92,225.125,224.895,225.09,649400000.0
2007-11-19 23:30:00,225.1,225.22,225.04,225.04,1570599999.0
2007-11-19 23:45:00,225.04,225.16,224.99,224.99,1443700000.0
2007-11-20 00:00:00,224.99,225.12,224.87,224.9,1497700000.0
2007-11-20 00:15:00,224.9,224.92,224.59,224.66,2117000000.0
2007-11-20 00:30:00,224.67,224.93,224.57,224.89,5122999997.0
2007-11-20 00:45:00,224.89,224.96,224.85,224.94,1956699997.0
2007-11-20 01:00:00,224.94,224.94,224.68,224.79,3372100000.0
2007-11-20 01:15:00,224.79,224.92,224.78,224.85,2544700000.0
2007-11-20 01:30:00,224.85,225.23,224.85,225.17,3673100000.0
2007-11-20 01:45:00,225.17,225.22,224.78,224.86,3556700000.0
2007-11-20 02:00:00,224.86,224.96,224.72,224.96,4158599999.0
2007-11-20 02:15:00,224.96,225.03,224.84,224.91,3737600001.0
2007-11-20 02:30:00,224.91,225.13,224.91,225.05,4091799999.0
2007-11-20 02:45:00,225.06,225.27,225.04,225.22,3417999997.0
2007-11-20 03:00:00,225.22,225.35,224.89,224.9,5258699999.0
2007-11-20 03:15:00,224.89,225.07,224.8,224.94,3748600000.0
2007-11-20 03:30:00,224.94,225.0,224.63,224.65,3803800000.0
2007-11-20 03:45:00,224.65,224.93,224.64,224.89,3970100000.0
2007-11-20 04:00:00,224.875,224.94,224.46,224.53,4268800000.0
2007-11-20 04:15:00,224.53,224.77,224.3,224.7,6578599991.0
2007-11-20 04:30:00,224.7,224.73,224.51,224.61,6262799990.0
2007-11-20 04:45:00,224.61,224.69,224.29,224.51,6029300001.0
2007-11-20 05:00:00,224.52,224.71,224.46,224.68,3872500001.0
2007-11-20 05:15:00,224.68,224.77,224.48,224.67,3966100000.0
2007-11-20 05:30:00,224.68,225.02,224.67,224.97,3298599999.0
2007-11-20 05:45:00,224.97,225.03,224.84,224.87,3962900002.0
2007-11-20 06:00:00,224.87,225.09,224.67,225.0,6845300001.0
2007-11-20 06:15:00,225.0,225.05,224.83,225.0,4505900002.0
2007-11-20 06:30:00,225.0,225.58,224.96,225.31,5747500000.0
2007-11-20 06:45:00,225.31,226.04,225.28,225.88,5207100000.0
2007-11-20 07:00:00,225.88,225.895,225.49,225.675,5698400001.0
2007-11-20 07:15:00,225.675,225.855,225.45,225.78,4877699999.0
2007-11-20 07:30:00,225.78,226.33,225.68,226.16,6590800001.0
2007-11-20 07:45:00,226.16,226.49,226.13,226.37,6328699999.0
2007-11-20 08:00:00,226.37,226.48,226.295,226.37,5014199997.0
2007-11-20 08:15:00,226.37,226.425,226.23,226.4,4020600000.0
2007-11-20 08:30:00,226.4,226.99,226.4,226.67,3294800000.0
2007-11-20 08:45:00,226.67,226.695,226.215,226.23,3547568999.0
2007-11-20 09:00:00,226.23,226.64,226.17,226.6,2631900000.0
2007-11-20 09:15:00,226.6,227.135,226.6,226.95,5659800000.0
2007-11-20 09:30:00,226.945,227.775,226.91,227.43,6777200002.0
2007-11-20 09:45:00,227.435,227.51,227.22,227.305,4457399999.0
2007-11-20 10:00:00,227.295,227.78,227.225,227.66,7482799999.0
2007-11-20 10:15:00,227.66,228.32,227.6,227.86,7290499998.0
2007-11-20 10:30:00,227.87,227.91,227.45,227.66,5867300000.0
2007-11-20 10:45:00,227.66,227.68,226.73,226.86,8322600000.0
2007-11-20 11:00:00,226.865,227.105,226.685,226.81,7298100000.0
2007-11-20 11:15:00,226.81,227.21,226.775,227.18,8132000002.0
2007-11-20 11:30:00,227.175,227.23,227.05,227.155,8399425002.0
2007-11-20 11:45:00,227.145,227.505,227.145,227.485,3993699999.0
2007-11-20 12:00:00,227.47,227.835,227.47,227.555,5924525001.0
2007-11-20 12:15:00,227.555,227.575,227.115,227.28,5995700000.0
2007-11-20 12:30:00,227.28,227.57,227.265,227.56,4990050000.0
2007-11-20 12:45:00,227.56,227.56,227.22,227.44,5122000000.0
2007-11-20 13:00:00,227.44,227.58,227.36,227.475,5690810285.0
2007-11-20 13:15:00,227.475,227.565,227.38,227.505,4923499999.0
2007-11-20 13:30:00,227.505,227.78,227.47,227.625,7103499996.0
2007-11-20 13:45:00,227.625,228.015,227.46,227.59,5306100000.0
2007-11-20 14:00:00,227.59,227.89,227.455,227.785,4969599999.0
2007-11-20 14:15:00,227.81,227.815,227.31,227.315,4827900000.0
2007-11-20 14:30:00,227.31,227.525,227.2,227.22,5630900000.0
2007-11-20 14:45:00,227.215,227.315,226.975,227.06,4349200000.0
2007-11-20 15:00:00,227.06,227.085,226.765,227.05,6138299995.0
2007-11-20 15:15:00,227.05,227.07,226.74,226.805,6794000001.0
2007-11-20 15:30:00,226.8,227.22,226.58,226.63,7027350002.0
2007-11-20 15:45:00,226.62,226.955,226.62,226.95,9821199992.0
2007-11-20 16:00:00,226.96,227.37,226.94,227.26,10279199990.0
2007-11-20 16:15:00,227.25,227.26,226.83,226.84,10462900007.0
2007-11-20 16:30:00,226.84,227.06,226.69,226.77,12095100000.0
2007-11-20 16:45:00,226.76,227.37,226.68,227.17,13305800000.0
2007-11-20 17:00:00,227.17,227.36,227.085,227.16,10996099996.0
2007-11-20 17:15:00,227.16,227.2,226.9,227.16,11552799997.0
2007-11-20 17:30:00,227.165,227.42,227.02,227.36,12084700000.0
2007-11-20 17:45:00,227.36,227.71,227.36,227.455,12112399990.0
2007-11-20 18:00:00,227.46,227.535,227.24,227.24,9079599995.0
2007-11-20 18:15:00,227.24,227.47,227.215,227.3,12049600012.0
2007-11-20 18:30:00,227.29,227.44,227.25,227.33,7408700002.0
2007-11-20 18:45:00,227.33,227.46,227.19,227.22,8240500006.0
2007-11-20 19:00:00,227.22,227.25,226.7,226.82,10355800004.0
2007-11-20 19:15:00,226.81,227.1,226.77,227.02,8426200002.0
2007-11-20 19:30:00,227.02,227.08,226.75,226.91,10121000002.0
2007-11-20 19:45:00,226.91,227.07,226.89,226.98,6698600000.0
2007-11-20 20:00:00,226.98,227.0,226.48,226.52,11298900006.0
2007-11-20 20:15:00,226.51,226.83,226.4,226.45,9519200012.0
2007-11-20 20:30:00,226.45,226.8,226.41,226.7,11445300013.0
2007-11-20 20:45:00,226.69,226.94,226.64,226.78,10167900004.0
2007-11-20 21:00:00,226.78,227.11,226.24,226.47,12584100002.0
2007-11-20 21:15:00,226.47,227.06,226.13,226.27,15143500002.0
2007-11-20 21:30:00,226.27,226.79,226.16,226.63,13198299996.0
2007-11-20 21:45:00,226.63,226.95,226.58,226.635,13437000025.0
2007-11-20 22:00:00,226.635,226.675,226.45,226.64,9847400008.0
2007-11-20 22:15:00,226.65,226.9,226.45,226.76,9103800008.0
2007-11-20 22:30:00,226.76,227.51,226.74,227.39,9939200002.0
2007-11-20 22:45:00,227.39,227.41,226.87,226.98,9012100000.0
2007-11-20 23:00:00,226.98,227.41,226.98,227.32,5486499999.0
2007-11-20 23:15:00,227.32,227.38,227.015,227.29,3876100000.0
2007-11-20 23:30:00,227.29,227.405,227.26,227.28,3717399998.0
2007-11-20 23:45:00,227.28,227.38,227.14,227.22,4242900000.0
2007-11-21 00:00:00,227.21,227.245,226.895,227.06,1403700000.0
2007-11-21 00:15:00,227.06,227.24,226.99,227.215,861500000.0
2007-11-21 00:30:00,227.215,227.23,227.085,227.12,1472700000.0
2007-11-21 00:45:00,227.115,227.175,227.015,227.15,2139400000.0
2007-11-21 01:00:00,227.165,227.245,227.09,227.1,2838600000.0
2007-11-21 01:15:00,227.09,227.17,226.935,226.935,2784400000.0
2007-11-21 01:30:00,226.935,226.95,226.65,226.87,2563199999.0
2007-11-21 01:45:00,226.85,226.955,226.56,226.66,3449300000.0
2007-11-21 02:00:00,226.66,226.69,226.32,226.43,5301500000.0
2007-11-21 02:15:00,226.43,226.825,226.38,226.78,2992299999.0
2007-11-21 02:30:00,226.78,226.815,226.575,226.675,3631800000.0
2007-11-21 02:45:00,226.695,226.875,226.645,226.795,3079200000.0
2007-11-21 03:00:00,226.8,226.835,226.55,226.58,2780300000.0
2007-11-21 03:15:00,226.585,226.655,226.385,226.42,3255500000.0
2007-11-21 03:30:00,226.425,226.695,226.42,226.65,3111900000.0
2007-11-21 03:45:00,226.645,226.7,226.565,226.57,1529800004.0
2007-11-21 04:00:00,226.57,226.57,226.42,226.435,2337400000.0
2007-11-21 04:15:00,226.435,226.635,226.365,226.6,2214900000.0
2007-11-21 04:30:00,226.6,226.655,226.51,226.575,1699700000.0
2007-11-21 04:45:00,226.575,226.67,226.535,226.62,2609599999.0
2007-11-21 05:00:00,226.605,226.64,226.465,226.485,1929100000.0
2007-11-21 05:15:00,226.485,226.52,226.335,226.485,3109900001.0
2007-11-21 05:30:00,226.485,226.565,226.38,226.545,3259300000.0
2007-11-21 05:45:00,226.55,226.605,226.465,226.49,2335499999.0
2007-11-21 06:00:00,226.49,226.535,226.21,226.24,2068400000.0
2007-11-21 06:15:00,226.24,226.395,225.825,225.875,5075600000.0
2007-11-21 06:30:00,225.845,226.035,225.775,225.9,6910700001.0
2007-11-21 06:45:00,225.89,225.925,225.68,225.84,4432725000.0
2007-11-21 07:00:00,225.845,225.92,225.225,225.53,6148898196.0
2007-11-21 07:15:00,225.53,225.68,225.29,225.45,6893199996.0
2007-11-21 07:30:00,225.45,225.59,225.255,225.47,6526500001.0
2007-11-21 07:45:00,225.47,225.82,225.375,225.48,7710599998.0
2007-11-21 08:00:00,225.48,225.53,225.06,225.195,7682399996.0
2007-11-21 08:15:00,225.195,225.49,225.055,225.19,5227000000.0
2007-11-21 08:30:00,225.19,225.505,225.105,225.335,4056299999.0
2007-11-21 08:45:00,225.315,225.415,225.105,225.355,4815300000.0
2007-11-21 09:00:00,225.355,225.725,225.26,225.7,4464800000.0
2007-11-21 09:15:00,225.7,225.765,225.22,225.395,6562000002.0
2007-11-21 09:30:00,225.385,225.385,225.155,225.23,5669000000.0
2007-11-21 09:45:00,225.23,225.585,225.07,225.21,5379700001.0
2007-11-21 10:00:00,225.205,225.325,224.705,225.115,6289900000.0
2007-11-21 10:15:00,225.12,225.175,224.77,225.075,5264300001.0
2007-11-21 10:30:00,225.08,225.105,224.655,224.825,4869700001.0
2007-11-21 10:45:00,224.825,224.955,224.605,224.9,5795200002.0
2007-11-21 11:00:00,224.91,224.92,224.385,224.52,7254100001.0
2007-11-21 11:15:00,224.52,224.615,224.005,224.04,6167399997.0
2007-11-21 11:30:00,224.04,224.21,223.415,223.455,7542299998.0
2007-11-21 11:45:00,223.455,223.565,222.945,223.545,7466200000.0
2007-11-21 12:00:00,223.545,223.545,222.615,222.84,6684349998.0
2007-11-21 12:15:00,222.84,223.04,222.45,222.485,7104500000.0
2007-11-21 12:30:00,222.485,222.96,222.435,222.77,6121199998.0
2007-11-21 12:45:00,222.77,222.795,222.515,222.745,4330999999.0
2007-11-21 13:00:00,222.75,222.785,222.545,222.66,6470700001.0
2007-11-21 13:15:00,222.66,223.295,222.65,223.14,5432900003.0
2007-11-21 13:30:00,223.14,223.295,223.1,223.19,5246300000.0
2007-11-21 13:45:00,223.185,223.67,223.15,223.605,5652837499.0
2007-11-21 14:00:00,223.615,223.835,223.385,223.49,7272999994.0
2007-11-21 14:15:00,223.47,223.52,223.095,223.425,5980500001.0
2007-11-21 14:30:00,223.43,223.45,223.045,223.175,4667400001.0
2007-11-21 14:45:00,223.17,223.315,223.11,223.125,4398700000.0
2007-11-21 15:00:00,223.125,223.65,223.1,223.52,5050000001.0
2007-11-21 15:15:00,223.525,223.565,223.185,223.42,5541799999.0
2007-11-21 15:30:00,223.42,223.58,223.29,223.52,6103250002.0
2007-11-21 15:45:00,223.52,223.9,223.405,223.77,6669188158.0
2007-11-21 16:00:00,223.775,223.78,223.54,223.69,6362699985.0
2007-11-21 16:15:00,223.69,223.735,223.39,223.57,5616300000.0
2007-11-21 16:30:00,223.58,223.615,223.05,223.37,6666999994.0
2007-11-21 16:45:00,223.38,223.77,223.23,223.57,6525100000.0
2007-11-21 17:00:00,223.555,223.73,223.175,223.41,8444899994.0
2007-11-21 17:15:00,223.42,223.46,223.18,223.185,5967300001.0
2007-11-21 17:30:00,223.18,223.3,222.985,223.1,7660500001.0
2007-11-21 17:45:00,223.085,223.275,222.735,222.75,8150600002.0
2007-11-21 18:00:00,222.75,223.475,222.69,223.31,5328800001.0
2007-11-21 18:15:00,223.31,223.31,222.9,223.275,4099199999.0
2007-11-21 18:30:00,223.275,223.465,223.06,223.385,3451400000.0
2007-11-21 18:45:00,223.385,223.52,223.325,223.38,3073600000.0
2007-11-21 19:00:00,223.38,223.495,223.33,223.4,3517300000.0
2007-11-21 19:15:00,223.4,223.455,223.175,223.32,2838399999.0
2007-11-21 19:30:00,223.32,223.79,223.25,223.75,3257700000.0
2007-11-21 19:45:00,223.75,224.105,223.595,224.06,8795600000.0
2007-11-21 20:00:00,224.03,224.21,223.79,223.89,8630200009.0
2007-11-21 20:15:00,223.89,223.97,223.74,223.78,5317600008.0
2007-11-21 20:30:00,223.78,223.8,223.605,223.77,3779200001.0
2007-11-21 20:45:00,223.77,223.87,223.66,223.755,3634100001.0
2007-11-21 21:00:00,223.76,223.835,223.68,223.78,3459300002.0
2007-11-21 21:15:00,223.78,224.15,223.74,224.13,4056100000.0
2007-11-21 21:30:00,224.13,224.475,224.13,224.245,4712300000.0
2007-11-21 21:45:00,224.245,224.38,224.22,224.28,4653099996.0
2007-11-21 22:00:00,224.28,224.835,224.28,224.64,6177000000.0
2007-11-21 22:15:00,224.65,224.68,224.3,224.325,3165699996.0
2007-11-21 22:30:00,224.325,224.415,224.11,224.17,1803199999.0
2007-11-21 22:45:00,224.175,224.285,224.075,224.095,1604800000.0
2007-11-21 23:00:00,224.1,224.125,223.725,223.74,1751300000.0
2007-11-21 23:15:00,223.73,224.045,223.535,223.985,1832300000.0
2007-11-21 23:30:00,223.985,224.0,223.605,223.795,1179400000.0
2007-11-21 23:45:00,223.8,223.985,223.71,223.85,1091500000.0
2007-11-22 00:00:00,223.85,224.12,223.81,224.03,2836000005.0
2007-11-22 00:15:00,224.03,224.06,223.76,223.93,705800000.0
2007-11-22 00:30:00,223.93,224.17,223.82,224.07,3828700001.0
2007-11-22 00:45:00,224.045,224.155,223.84,223.895,2916000000.0
2007-11-22 01:00:00,223.905,223.96,223.765,223.845,3696500013.0
2007-11-22 01:15:00,223.83,223.875,223.725,223.75,1485700000.0
2007-11-22 01:30:00,223.75,223.975,223.705,223.775,1795400000.0
2007-11-22 01:45:00,223.775,223.835,223.48,223.49,2160099996.0
2007-11-22 02:00:00,223.505,223.675,223.28,223.63,4257100000.0
2007-11-22 02:15:00,223.625,223.715,223.545,223.645,2455900000.0
2007-11-22 02:30:00,223.645,223.865,223.59,223.73,3004700000.0
2007-11-22 02:45:00,223.73,223.825,223.435,223.52,2967800000.0
2007-11-22 03:00:00,223.52,223.74,223.495,223.685,2875200000.0
2007-11-22 03:15:00,223.675,223.76,223.66,223.735,1300500001.0
2007-11-22 03:30:00,223.735,224.035,223.735,224.015,854200000.0
2007-11-22 03:45:00,224.02,224.105,223.82,224.065,3287600000.0
2007-11-22 04:00:00,224.065,224.235,224.03,224.14,3356799998.0
2007-11-22 04:15:00,224.14,224.47,224.14,224.385,3275800001.0
2007-11-22 04:30:00,224.39,224.465,224.345,224.4,3942400000.0
2007-11-22 04:45:00,224.4,224.555,224.385,224.5,2603200000.0
2007-11-22 05:00:00,224.5,224.51,224.335,224.415,2125000000.0
2007-11-22 05:15:00,224.415,224.885,224.415,224.875,3530999999.0
2007-11-22 05:30:00,224.88,224.895,224.515,224.8,4480199997.0
2007-11-22 05:45:00,224.805,225.07,224.765,225.025,3575300001.0
2007-11-22 06:00:00,225.03,225.635,224.955,225.43,5794599999.0
2007-11-22 06:15:00,225.425,225.485,225.12,225.165,4021200000.0
2007-11-22 06:30:00,225.16,225.28,224.93,224.97,4452600001.0
2007-11-22 06:45:00,224.97,225.07,224.95,225.025,3449699998.0
2007-11-22 07:00:00,225.025,225.23,224.975,225.215,1510200000.0
2007-11-22 07:15:00,225.215,225.435,225.185,225.245,2854500000.0
2007-11-22 07:30:00,225.245,225.275,225.04,225.055,3005700001.0
2007-11-22 07:45:00,225.055,225.295,225.055,225.085,1663700000.0
2007-11-22 08:00:00,225.09,225.225,225.05,225.17,3382799999.0
2007-11-22 08:15:00,225.17,225.17,224.845,224.92,3879600000.0
2007-11-22 08:30:00,224.92,224.93,224.525,224.525,2404900000.0
2007-11-22 08:45:00,224.54,224.54,224.095,224.37,3709900000.0
2007-11-22 09:00:00,224.375,224.62,224.23,224.26,3053500000.0
2007-11-22 09:15:00,224.26,224.565,224.165,224.17,4403000000.0
2007-11-22 09:30:00,224.17,224.4,224.115,224.355,3772200000.0
2007-11-22 09:45:00,224.375,224.86,224.335,224.795,4719937499.0
2007-11-22 10:00:00,224.795,225.075,224.73,225.075,5771363808.0
2007-11-22 10:15:00,225.075,225.09,224.495,224.655,5027699999.0
2007-11-22 10:30:00,224.665,224.855,224.565,224.57,4909099997.0
2007-11-22 10:45:00,224.57,224.605,224.23,224.38,5810263001.0
2007-11-22 11:00:00,224.375,224.425,224.105,224.33,4411299998.0
2007-11-22 11:15:00,224.34,224.42,224.16,224.17,4090751202.0
2007-11-22 11:30:00,224.17,224.365,224.0,224.33,4743200000.0
2007-11-22 11:45:00,224.33,224.515,224.145,224.285,3702300000.0
2007-11-22 12:00:00,224.28,224.35,224.11,224.325,3234800000.0
2007-11-22 12:15:00,224.325,224.49,224.145,224.43,4352699999.0
2007-11-22 12:30:00,224.43,224.465,224.295,224.31,4301800000.0
2007-11-22 12:45:00,224.315,224.38,224.16,224.175,3679400000.0
2007-11-22 13:00:00,224.175,224.295,224.15,224.23,4268599999.0
2007-11-22 13:15:00,224.23,224.405,224.205,224.37,3317500000.0
2007-11-22 13:30:00,224.36,224.37,224.225,224.3,2924200003.0
2007-11-22 13:45:00,224.3,224.41,224.28,224.35,3064500005.0
2007-11-22 14:00:00,224.35,224.365,224.26,224.345,2143800000.0
2007-11-22 14:15:00,224.35,224.395,224.295,224.36,2377800000.0
2007-11-22 14:30:00,224.36,224.515,224.25,224.305,2532200000.0
2007-11-22 14:45:00,224.31,224.455,224.28,224.28,3157499998.0
2007-11-22 15:00:00,224.285,224.47,224.275,224.315,2317800000.0
2007-11-22 15:15:00,224.32,224.32,224.18,224.235,2428300000.0
2007-11-22 15:30:00,224.235,224.275,224.165,224.255,2012100001.0
2007-11-22 15:45:00,224.265,224.295,224.155,224.23,2772300000.0
2007-11-22 16:00:00,224.23,224.475,224.215,224.45,4915399996.0
2007-11-22 16:15:00,224.45,224.45,224.295,224.32,3228800001.0
2007-11-22 16:30:00,224.32,224.465,224.255,224.39,4111600001.0
2007-11-22 16:45:00,224.39,224.42,224.18,224.18,3700500001.0
2007-11-22 17:00:00,224.18,224.35,224.115,224.12,4351749304.0
2007-11-22 17:15:00,224.12,224.285,224.03,224.06,4464824442.0
2007-11-22 17:30:00,224.06,224.085,223.78,223.855,5940399996.0
2007-11-22 17:45:00,223.855,223.96,223.675,223.69,6020300008.0
2007-11-22 18:00:00,223.685,223.79,223.595,223.76,5793100007.0
2007-11-22 18:15:00,223.76,223.91,223.66,223.715,8190599992.0
2007-11-22 18:30:00,223.715,223.745,223.6,223.72,5509300001.0
2007-11-22 18:45:00,223.72,223.73,223.405,223.45,5222500000.0
2007-11-22 19:00:00,223.45,223.54,223.42,223.47,2720900000.0
2007-11-22 19:15:00,223.47,223.605,223.44,223.565,3067200000.0
2007-11-22 19:30:00,223.565,223.685,223.46,223.505,2521300000.0
2007-11-22 19:45:00,223.505,223.515,223.23,223.315,1765400000.0
2007-11-22 20:00:00,223.315,223.62,223.275,223.605,2236700000.0
2007-11-22 20:15:00,223.605,223.675,223.315,223.365,1816800000.0
2007-11-22 20:30:00,223.365,223.43,223.295,223.39,904600000.0
2007-11-22 20:45:00,223.39,223.54,223.325,223.51,1193600000.0
2007-11-22 21:00:00,223.51,223.98,223.49,223.8,1826561311.0
2007-11-22 21:15:00,223.8,224.04,223.8,223.92,1757900000.0
2007-11-22 21:30:00,223.92,224.0,223.845,223.92,1475400000.0
2007-11-22 21:45:00,223.92,223.92,223.74,223.8,1014400000.0
2007-11-22 22:00:00,223.8,223.92,223.77,223.86,720700000.0
2007-11-22 22:15:00,223.873,223.876,223.74,223.82,990300000.0
2007-11-22 22:30:00,223.8,223.85,223.67,223.85,765700000.0
2007-11-22 22:45:00,223.85,223.97,223.82,223.9,1145300000.0
2007-11-22 23:00:00,223.9,223.97,223.85,223.94,634800000.0
2007-11-22 23:15:00,223.96,223.97,223.85,223.93,690600000.0
2007-11-22 23:30:00,223.93,223.93,223.53,223.58,870900000.0
2007-11-22 23:45:00,223.55,223.64,223.33,223.55,1504600000.0
2007-11-23 00:00:00,223.55,223.63,223.47,223.62,885500000.0
2007-11-23 00:15:00,223.62,223.87,223.57,223.82,580600000.0
2007-11-23 00:30:00,223.82,223.9,223.8,223.86,510800000.0
2007-11-23 00:45:00,223.86,223.884,223.78,223.81,496900000.0
2007-11-23 01:00:00,223.81,223.84,223.67,223.77,828400000.0
2007-11-23 01:15:00,223.785,223.82,223.68,223.77,663000000.0
2007-11-23 01:30:00,223.77,223.78,223.63,223.69,571300000.0
2007-11-23 01:45:00,223.69,223.78,223.67,223.7,959000001.0
2007-11-23 02:00:00,223.7,223.78,223.645,223.67,984300000.0
2007-11-23 02:15:00,223.67,223.78,223.65,223.76,1794100000.0
2007-11-23 02:30:00,223.76,224.12,223.75,224.04,2040499993.0
2007-11-23 02:45:00,224.04,224.19,224.04,224.14,1741400001.0
2007-11-23 03:00:00,224.14,224.24,224.05,224.175,4511499997.0
2007-11-23 03:15:00,224.175,224.68,224.13,224.665,5084000001.0
2007-11-23 03:30:00,224.66,224.765,224.485,224.535,8348800004.0
2007-11-23 03:45:00,224.53,224.53,223.945,224.035,6396450001.0
2007-11-23 04:00:00,224.035,224.225,223.985,224.02,3491800000.0
2007-11-23 04:15:00,224.02,224.16,223.97,224.14,3777000000.0
2007-11-23 04:30:00,224.15,224.28,223.685,223.76,6411600000.0
2007-11-23 04:45:00,223.76,223.77,223.44,223.59,5216400001.0
2007-11-23 05:00:00,223.61,223.705,223.495,223.685,2495799999.0
2007-11-23 05:15:00,223.685,223.84,223.66,223.8,4793200001.0
2007-11-23 05:30:00,223.8,223.825,223.605,223.655,3186400000.0
2007-11-23 05:45:00,223.655,223.69,223.38,223.51,2700100000.0
2007-11-23 06:00:00,223.51,223.65,223.26,223.27,2860900000.0
2007-11-23 06:15:00,223.3,223.3,222.845,222.85,8829199995.0
2007-11-23 06:30:00,222.85,223.11,222.82,222.96,6901499998.0
2007-11-23 06:45:00,222.97,223.05,222.86,223.02,4006200001.0
2007-11-23 07:00:00,223.02,223.07,222.885,223.03,2925500000.0
2007-11-23 07:15:00,223.03,223.24,223.025,223.12,2986999995.0
2007-11-23 07:30:00,223.12,223.245,222.865,222.875,2824700000.0
2007-11-23 07:45:00,222.875,223.335,222.85,223.24,6250399994.0
2007-11-23 08:00:00,223.25,223.4,222.85,222.855,2855900000.0
2007-11-23 08:15:00,222.86,223.205,222.845,223.05,3653700000.0
2007-11-23 08:30:00,223.05,223.25,222.89,223.12,2283299999.0
2007-11-23 08:45:00,223.13,223.21,222.945,223.2,2964600000.0
2007-11-23 09:00:00,223.2,223.315,222.855,223.17,2624700000.0
2007-11-23 09:15:00,223.17,223.32,223.05,223.31,3175800000.0
2007-11-23 09:30:00,223.31,223.39,222.985,223.06,3932000000.0
2007-11-23 09:45:00,223.06,223.24,222.98,223.14,4233100001.0
2007-11-23 10:00:00,223.14,223.5,222.785,222.895,3803337499.0
2007-11-23 10:15:00,222.895,223.39,222.525,223.3,5432399999.0
2007-11-23 10:30:00,223.3,223.36,222.97,223.25,8620900000.0
2007-11-23 10:45:00,223.25,223.365,223.0,223.08,7938500000.0
2007-11-23 11:00:00,223.085,223.375,222.955,223.25,6871448332.0
2007-11-23 11:15:00,223.25,223.94,223.12,223.76,7377299998.0
2007-11-23 11:30:00,223.77,223.77,223.165,223.31,5950300000.0
2007-11-23 11:45:00,223.31,223.52,223.125,223.125,4411699999.0
2007-11-23 12:00:00,223.115,223.28,222.98,223.13,5816900000.0
2007-11-23 12:15:00,223.13,223.13,222.525,222.64,3576800001.0
2007-11-23 12:30:00,222.64,222.95,222.52,222.55,4280700000.0
2007-11-23 12:45:00,222.56,222.59,221.865,221.995,6779200000.0
2007-11-23 13:00:00,221.995,222.33,221.92,222.065,6311800000.0
2007-11-23 13:15:00,222.08,222.23,222.04,222.04,3882700000.0
2007-11-23 13:30:00,222.065,222.3,222.055,222.125,3756200000.0
2007-11-23 13:45:00,222.125,222.19,221.92,222.16,3935700000.0
2007-11-23 14:00:00,222.155,222.295,222.105,222.275,2864799998.0
2007-11-23 14:15:00,222.275,222.475,222.215,222.325,5334200000.0
2007-11-23 14:30:00,222.325,222.37,221.92,222.005,4678400000.0
2007-11-23 14:45:00,222.01,222.115,221.55,222.105,4468000000.0
2007-11-23 15:00:00,222.115,222.185,221.865,221.905,3771200000.0
2007-11-23 15:15:00,221.9,222.05,221.845,221.94,4781900000.0
2007-11-23 15:30:00,221.94,222.21,221.915,221.955,4456899997.0
2007-11-23 15:45:00,221.955,222.06,221.845,221.91,3459900000.0
2007-11-23 16:00:00,221.905,222.045,221.85,221.9,4652300000.0
2007-11-23 16:15:00,221.9,221.91,221.555,221.675,3154200000.0
2007-11-23 16:30:00,221.675,222.01,221.67,221.82,4463700000.0
2007-11-23 16:45:00,221.82,221.895,221.51,221.645,5250900000.0
2007-11-23 17:00:00,221.645,221.66,221.29,221.565,4079800001.0
2007-11-23 17:15:00,221.565,221.855,221.545,221.705,3575300000.0
2007-11-23 17:30:00,221.705,221.85,221.5,221.675,3464100000.0
2007-11-23 17:45:00,221.675,221.88,221.655,221.875,2330800001.0
2007-11-23 18:00:00,221.875,222.28,221.875,222.245,2346500001.0
2007-11-23 18:15:00,222.245,222.275,221.87,221.92,3142899998.0
2007-11-23 18:30:00,221.92,222.37,221.875,222.345,1966900001.0
2007-11-23 18:45:00,222.32,222.685,222.255,222.415,1426800000.0
2007-11-23 19:00:00,222.425,222.585,222.375,222.515,1706700000.0
2007-11-23 19:15:00,222.51,222.73,222.41,222.705,1433400000.0
2007-11-23 19:30:00,222.705,223.065,222.685,222.845,991999998.0
2007-11-23 19:45:00,222.835,223.09,222.795,223.025,1406199999.0
2007-11-23 20:00:00,223.025,223.025,222.705,222.825,977200000.0
2007-11-23 20:15:00,222.835,222.885,222.74,222.765,467100001.0
2007-11-23 20:30:00,222.765,222.875,222.74,222.815,269899998.0
2007-11-23 20:45:00,222.815,222.87,222.715,222.775,405100000.0
2007-11-23 21:00:00,222.775,222.93,222.66,222.775,3019800013.0
2007-11-23 21:15:00,222.775,222.98,222.775,222.89,2614999999.0
2007-11-23 21:30:00,222.88,222.96,222.8,222.9,1870300000.0
2007-11-23 21:45:00,222.91,223.065,222.9,222.955,1416100000.0
2007-11-23 22:00:00,222.945,222.975,222.85,222.915,690000007.0
2007-11-23 22:15:00,222.915,223.03,222.915,223.015,318100000.0
2007-11-23 22:30:00,223.015,223.125,222.955,223.105,439200000.0
2007-11-23 22:45:00,223.105,223.235,223.04,223.19,1428199994.0
2007-11-23 23:00:00,223.215,223.246,222.897,223.224,1992400004.0
2007-11-23 23:15:00,223.234,223.34,223.007,223.329,1548900001.0
2007-11-23 23:30:00,223.313,223.36,223.253,223.291,2809100000.0
2007-11-23 23:45:00,223.285,223.4,223.157,223.306,2665200000.0
2007-11-26 00:00:00,223.288,223.33,223.17,223.32,6701200000.0
2007-11-26 00:15:00,223.34,223.54,223.24,223.4,17948500000.0
2007-11-26 00:30:00,223.4,223.64,223.4,223.63,7836500000.0
2007-11-26 00:45:00,223.66,223.77,223.62,223.64,2253000000.0
2007-11-26 01:00:00,223.64,223.77,223.6,223.76,1416500000.0
2007-11-26 01:15:00,223.76,224.29,223.74,224.15,3929200000.0
2007-11-26 01:30:00,224.15,224.45,224.14,224.41,1580900000.0
2007-11-26 01:45:00,224.42,224.455,224.11,224.2,2933700000.0
2007-11-26 02:00:00,224.2,224.22,223.75,223.83,6068199998.0
2007-11-26 02:15:00,223.845,223.93,223.83,223.875,1979700000.0
2007-11-26 02:30:00,223.875,223.985,223.79,223.87,2126699999.0
2007-11-26 02:45:00,223.865,224.155,223.85,223.925,5403300000.0
2007-11-26 03:00:00,223.925,223.985,223.74,223.96,3860200000.0
2007-11-26 03:15:00,223.96,224.14,223.91,224.14,4903300000.0
2007-11-26 03:30:00,224.14,224.345,224.13,224.315,3795600000.0
2007-11-26 03:45:00,224.315,224.315,224.145,224.19,2067900000.0
2007-11-26 04:00:00,224.19,224.365,224.165,224.345,2574200008.0
2007-11-26 04:15:00,224.345,224.37,224.195,224.31,1864600000.0
2007-11-26 04:30:00,224.31,224.32,224.185,224.2,1692100000.0
2007-11-26 04:45:00,224.2,224.255,223.93,223.945,984000000.0
2007-11-26 05:00:00,223.9,223.9,223.01,223.215,6438980000.0
2007-11-26 05:15:00,223.215,223.51,223.185,223.34,4276199998.0
2007-11-26 05:30:00,223.34,223.61,223.285,223.46,5385900000.0
2007-11-26 05:45:00,223.45,223.87,223.445,223.83,4822250000.0
2007-11-26 06:00:00,223.83,223.985,223.685,223.765,4718600001.0
2007-11-26 06:15:00,223.765,223.795,223.545,223.595,1786850000.0
2007-11-26 06:30:00,223.595,224.035,223.415,223.8,4770600000.0
2007-11-26 06:45:00,223.79,223.94,223.515,223.83,5399650000.0
2007-11-26 07:00:00,223.83,224.36,223.77,224.22,7162550007.0
2007-11-26 07:15:00,224.25,224.37,224.11,224.13,6924400000.0
2007-11-26 07:30:00,224.13,224.21,223.93,224.0,6265699999.0
2007-11-26 07:45:00,224.0,224.055,223.8,224.055,5412800000.0
2007-11-26 08:00:00,224.045,224.165,223.955,224.065,3230300000.0
2007-11-26 08:15:00,224.065,224.105,224.02,224.02,1953100000.0
2007-11-26 08:30:00,224.02,224.115,223.71,223.85,2625599995.0
2007-11-26 08:45:00,223.85,223.925,223.65,223.82,2533500001.0
2007-11-26 09:00:00,223.83,224.075,223.71,224.07,2480100000.0
2007-11-26 09:15:00,224.05,224.05,223.56,223.59,6280300003.0
2007-11-26 09:30:00,223.59,223.94,223.495,223.69,4788299997.0
2007-11-26 09:45:00,223.69,224.145,223.63,224.13,6922199998.0
2007-11-26 10:00:00,224.13,224.265,224.0,224.14,5770799999.0
2007-11-26 10:15:00,224.14,224.42,224.065,224.33,7230750000.0
2007-11-26 10:30:00,224.34,224.64,224.31,224.62,8533600000.0
2007-11-26 10:45:00,224.62,224.725,224.43,224.725,6992499997.0
2007-11-26 11:00:00,224.73,224.795,224.655,224.69,7019199996.0
2007-11-26 11:15:00,224.69,224.825,224.425,224.54,6298300000.0
2007-11-26 11:30:00,224.54,224.76,224.475,224.495,6259600005.0
2007-11-26 11:45:00,224.495,224.675,224.35,224.41,6894100004.0
2007-11-26 12:00:00,224.41,224.575,224.32,224.395,7836399992.0
2007-11-26 12:15:00,224.395,224.515,224.355,224.505,5673399998.0
2007-11-26 12:30:00,224.505,224.6,224.41,224.445,5970899999.0
2007-11-26 12:45:00,224.45,224.58,224.435,224.51,5949600000.0
2007-11-26 13:00:00,224.505,224.815,224.48,224.63,6758000000.0
2007-11-26 13:15:00,224.63,224.68,224.5,224.555,5575700007.0
2007-11-26 13:30:00,224.555,224.69,224.47,224.62,7624600001.0
2007-11-26 13:45:00,224.62,224.76,224.58,224.68,8443599998.0
2007-11-26 14:00:00,224.68,224.73,224.41,224.41,7458800010.0
2007-11-26 14:15:00,224.41,224.665,224.27,224.55,8354099998.0
2007-11-26 14:30:00,224.56,224.6,224.135,224.23,6846400001.0
2007-11-26 14:45:00,224.235,224.235,223.96,224.15,7121300000.0
2007-11-26 15:00:00,224.15,224.225,223.995,224.18,8671700000.0
2007-11-26 15:15:00,224.18,224.26,223.89,224.005,7327300001.0
2007-11-26 15:30:00,224.005,224.205,223.76,223.815,7996599998.0
2007-11-26 15:45:00,223.815,223.845,223.62,223.78,7533000001.0
2007-11-26 16:00:00,223.78,223.795,223.61,223.625,5726280000.0
2007-11-26 16:15:00,223.625,224.085,223.6,224.04,5386300001.0
2007-11-26 16:30:00,224.04,224.07,223.63,224.04,5850500000.0
2007-11-26 16:45:00,224.04,224.08,223.765,223.97,8321222214.0
2007-11-26 17:00:00,223.965,224.24,223.84,224.05,9928900002.0
2007-11-26 17:15:00,224.05,224.055,223.7,223.775,8451500016.0
2007-11-26 17:30:00,223.775,224.02,223.73,223.88,8746000005.0
2007-11-26 17:45:00,223.88,224.01,223.66,223.81,11030000004.0
2007-11-26 18:00:00,223.825,223.85,223.26,223.37,11300300005.0
2007-11-26 18:15:00,223.37,223.7,223.35,223.52,11993600015.0
2007-11-26 18:30:00,223.52,223.78,223.49,223.65,9802300008.0
2007-11-26 18:45:00,223.65,223.865,223.64,223.68,8370800010.0
2007-11-26 19:00:00,223.67,223.87,223.67,223.76,8001000007.0
2007-11-26 19:15:00,223.745,224.14,223.7,224.1,10552500025.0
2007-11-26 19:30:00,224.1,224.1,223.79,223.92,8961800003.0
2007-11-26 19:45:00,223.92,224.105,223.865,223.97,3797900000.0
2007-11-26 20:00:00,223.965,224.03,223.85,223.895,2950600004.0
2007-11-26 20:15:00,223.905,223.93,223.7,223.725,2632600002.0
2007-11-26 20:30:00,223.725,223.98,223.72,223.795,1443899999.0
2007-11-26 20:45:00,223.795,223.805,223.535,223.655,2416016699.0
2007-11-26 21:00:00,223.655,223.755,223.46,223.59,4797599998.0
2007-11-26 21:15:00,223.6,223.98,223.565,223.875,3836200000.0
2007-11-26 21:30:00,223.875,223.915,223.535,223.575,4101699996.0
2007-11-26 21:45:00,223.575,223.695,223.425,223.425,3804699996.0
2007-11-26 22:00:00,223.425,223.495,223.02,223.21,3787400002.0
2007-11-26 22:15:00,223.21,223.335,222.76,222.93,3572000000.0
2007-11-26 22:30:00,222.94,223.035,222.645,222.83,3209199999.0
2007-11-26 22:45:00,222.83,222.845,221.895,221.945,3059199999.0
2007-11-26 23:00:00,221.945,222.215,221.945,222.215,3426199999.0
2007-11-26 23:15:00,222.215,222.31,222.185,222.285,1999899999.0
2007-11-26 23:30:00,222.29,222.545,222.275,222.385,2849100000.0
2007-11-26 23:45:00,222.385,222.52,222.345,222.41,1640900000.0
2007-11-27 00:00:00,222.4,222.445,222.27,222.415,2525700000.0
2007-11-27 00:15:00,222.42,222.49,222.37,222.375,1749900000.0
2007-11-27 00:30:00,222.375,222.475,222.065,222.07,1599700000.0
2007-11-27 00:45:00,222.07,222.605,221.965,222.545,2977300000.0
2007-11-27 01:00:00,222.535,222.565,222.175,222.41,2748100000.0
2007-11-27 01:15:00,222.41,222.48,222.15,222.255,2473100001.0
2007-11-27 01:30:00,222.255,222.37,221.985,222.01,1834399999.0
2007-11-27 01:45:00,222.015,222.19,221.915,222.125,3343400000.0
2007-11-27 02:00:00,222.125,222.6,222.125,222.54,4505600000.0
2007-11-27 02:15:00,222.54,222.585,222.28,222.475,2005200000.0
2007-11-27 02:30:00,222.46,222.545,222.42,222.445,1903799999.0
2007-11-27 02:45:00,222.44,222.445,222.045,222.165,3345799999.0
2007-11-27 03:00:00,222.175,222.865,222.165,222.735,4582100000.0
2007-11-27 03:15:00,222.735,222.955,222.685,222.785,3051999999.0
2007-11-27 03:30:00,222.795,222.795,222.505,222.585,3136400003.0
2007-11-27 03:45:00,222.585,222.645,222.455,222.52,5074500002.0
2007-11-27 04:00:00,222.52,222.61,222.46,222.58,3684900000.0
2007-11-27 04:15:00,222.59,222.67,222.52,222.545,3775499999.0
2007-11-27 04:30:00,222.545,222.705,222.46,222.705,3143400000.0
2007-11-27 04:45:00,222.705,223.345,222.685,223.275,5276800000.0
2007-11-27 05:00:00,223.285,224.36,223.285,224.29,8112600000.0
2007-11-27 05:15:00,224.295,224.91,224.285,224.34,13192299993.0
2007-11-27 05:30:00,224.34,225.6,224.305,225.12,10049700000.0
2007-11-27 05:45:00,225.11,225.295,224.99,225.15,7993200000.0
2007-11-27 06:00:00,225.155,225.19,224.63,224.67,9444399998.0
2007-11-27 06:15:00,224.67,224.73,224.34,224.615,6281099998.0
2007-11-27 06:30:00,224.615,224.84,224.28,224.42,5991700000.0
2007-11-27 06:45:00,224.42,224.6,224.36,224.485,4509300000.0
2007-11-27 07:00:00,224.485,224.68,224.36,224.59,5164700001.0
2007-11-27 07:15:00,224.59,224.67,224.35,224.4,4246399999.0
2007-11-27 07:30:00,224.4,224.645,224.375,224.57,3601300000.0
2007-11-27 07:45:00,224.57,224.75,224.47,224.565,7014899999.0
2007-11-27 08:00:00,224.565,224.87,224.53,224.66,7110999997.0
2007-11-27 08:15:00,224.67,224.8,224.45,224.565,4917700000.0
2007-11-27 08:30:00,224.565,224.82,224.455,224.46,3522300000.0
2007-11-27 08:45:00,224.475,224.535,223.85,223.85,4169700000.0
2007-11-27 09:00:00,223.85,223.93,223.44,223.87,3832400000.0
2007-11-27 09:15:00,223.87,224.135,223.67,223.94,6315800001.0
2007-11-27 09:30:00,223.95,224.14,223.785,224.1,4424756000.0
2007-11-27 09:45:00,224.1,224.125,223.925,223.99,7093999991.0
2007-11-27 10:00:00,223.99,224.095,223.455,223.69,6195899997.0
2007-11-27 10:15:00,223.7,223.87,223.485,223.6,6064799999.0
2007-11-27 10:30:00,223.61,223.82,223.445,223.735,6345600000.0
2007-11-27 10:45:00,223.745,224.055,223.725,223.815,7913999981.0
2007-11-27 11:00:00,223.815,224.295,223.78,224.035,9016599996.0
2007-11-27 11:15:00,224.035,224.035,223.675,223.755,5092799999.0
2007-11-27 11:30:00,223.755,223.88,223.7,223.72,4380000000.0
2007-11-27 11:45:00,223.72,223.735,223.455,223.735,5658799601.0
2007-11-27 12:00:00,223.735,223.875,223.7,223.81,7336399994.0
2007-11-27 12:15:00,223.81,223.975,223.73,223.82,4913199999.0
2007-11-27 12:30:00,223.82,224.08,223.82,224.015,4134099998.0
2007-11-27 12:45:00,224.01,224.085,223.84,223.955,3801600003.0
2007-11-27 13:00:00,223.96,224.01,223.675,223.675,3357499996.0
2007-11-27 13:15:00,223.675,223.845,223.625,223.695,2634499999.0
2007-11-27 13:30:00,223.685,223.725,223.535,223.655,4148799999.0
2007-11-27 13:45:00,223.645,223.805,223.615,223.615,3609099992.0
2007-11-27 14:00:00,223.615,223.77,223.585,223.685,3528699999.0
2007-11-27 14:15:00,223.675,223.725,223.125,223.335,5499400005.0
2007-11-27 14:30:00,223.335,223.405,223.17,223.21,6878999997.0
2007-11-27 14:45:00,223.21,223.425,222.565,222.585,6639999995.0
2007-11-27 15:00:00,222.575,223.005,222.385,222.81,7353599999.0
2007-11-27 15:15:00,222.82,223.415,222.815,223.215,8091499999.0
2007-11-27 15:30:00,223.215,223.9,223.085,223.885,7987200005.0
2007-11-27 15:45:00,223.885,224.0,223.465,223.635,5939900000.0
2007-11-27 16:00:00,223.635,223.855,223.425,223.755,6959799998.0
2007-11-27 16:15:00,223.745,223.785,223.425,223.58,5235199997.0
2007-11-27 16:30:00,223.575,224.12,223.385,223.635,7186300000.0
2007-11-27 16:45:00,223.635,223.94,223.615,223.7,8915400007.0
2007-11-27 17:00:00,223.675,223.875,223.405,223.445,6329100000.0
2007-11-27 17:15:00,223.445,223.895,223.445,223.875,7030499997.0
2007-11-27 17:30:00,223.875,224.51,223.85,224.39,7060300000.0
2007-11-27 17:45:00,224.39,224.805,224.39,224.695,8151400002.0
2007-11-27 18:00:00,224.695,224.77,224.025,224.175,3693299998.0
2007-11-27 18:15:00,224.175,224.575,224.13,224.4,4434600000.0
2007-11-27 18:30:00,224.4,224.62,224.255,224.305,3652399999.0
2007-11-27 18:45:00,224.305,224.425,224.125,224.355,2277699998.0
2007-11-27 19:00:00,224.355,224.385,223.97,223.97,3092700000.0
2007-11-27 19:15:00,223.97,224.245,223.905,224.16,1963399999.0
2007-11-27 19:30:00,224.16,224.475,224.15,224.425,1866299998.0
2007-11-27 19:45:00,224.425,224.645,224.235,224.235,2356399999.0
2007-11-27 20:00:00,224.235,224.445,224.235,224.405,1217500000.0
2007-11-27 20:15:00,224.405,225.075,224.4,224.97,2189800000.0
2007-11-27 20:30:00,224.97,225.01,224.725,224.75,1943000001.0
2007-11-27 20:45:00,224.76,224.915,224.525,224.65,2576999999.0
2007-11-27 21:00:00,224.655,224.805,224.455,224.785,4164200000.0
2007-11-27 21:15:00,224.785,224.825,224.65,224.72,3176899999.0
2007-11-27 21:30:00,224.72,224.76,224.25,224.31,2484599999.0
2007-11-27 21:45:00,224.32,224.705,224.29,224.655,2374499998.0
2007-11-27 22:00:00,224.655,224.905,224.5,224.795,2368999999.0
2007-11-27 22:15:00,224.795,225.175,224.655,224.785,2279000000.0
2007-11-27 22:30:00,224.805,225.245,224.775,225.125,1847600000.0
2007-11-27 22:45:00,225.125,225.285,225.035,225.2,3480800003.0
2007-11-27 23:00:00,225.2,225.2,224.985,225.145,5172799996.0
2007-11-27 23:15:00,225.14,225.46,225.045,225.385,4237299993.0
2007-11-27 23:30:00,225.395,225.805,225.365,225.625,4313099989.0
2007-11-27 23:45:00,225.625,225.695,225.33,225.33,2503100001.0
2007-11-28 00:00:00,225.33,225.51,225.205,225.21,3158900001.0
2007-11-28 00:15:00,225.21,225.26,224.78,224.975,3333800000.0
2007-11-28 00:30:00,224.975,224.975,224.7,224.75,1848200000.0
2007-11-28 00:45:00,224.76,225.08,224.74,224.965,1590400001.0
2007-11-28 01:00:00,224.94,224.97,224.84,224.95,1193000000.0
2007-11-28 01:15:00,224.95,225.21,224.92,224.92,2324200000.0
2007-11-28 01:30:00,224.94,224.94,224.72,224.735,2006300000.0
2007-11-28 01:45:00,224.75,224.98,224.695,224.94,1993200000.0
2007-11-28 02:00:00,224.93,224.97,224.76,224.815,2607800000.0
2007-11-28 02:15:00,224.835,224.875,224.535,224.58,2383200000.0
2007-11-28 02:30:00,224.58,224.685,224.18,224.205,2803200000.0
2007-11-28 02:45:00,224.205,224.46,224.175,224.32,3903299999.0
2007-11-28 03:00:00,224.32,224.36,224.175,224.29,3087900000.0
2007-11-28 03:15:00,224.27,224.305,223.97,224.1,3631100000.0
2007-11-28 03:30:00,224.1,224.445,223.955,224.375,3559100002.0
2007-11-28 03:45:00,224.375,224.825,224.36,224.435,3466300000.0
2007-11-28 04:00:00,224.425,224.425,223.995,224.25,2812700000.0
2007-11-28 04:15:00,224.25,224.315,224.205,224.205,1265400000.0
2007-11-28 04:30:00,224.205,224.225,224.015,224.09,2495900000.0
2007-11-28 04:45:00,224.09,224.095,223.845,223.885,2658600000.0
2007-11-28 05:00:00,223.885,224.15,223.745,224.14,2944000000.0
2007-11-28 05:15:00,224.125,224.27,224.105,224.225,2526900000.0
2007-11-28 05:30:00,224.23,224.24,223.77,223.87,2836400000.0
2007-11-28 05:45:00,223.87,223.98,223.68,223.89,3569300000.0
2007-11-28 06:00:00,223.89,224.08,223.825,224.06,3676800000.0
2007-11-28 06:15:00,224.06,224.23,224.005,224.08,2862299999.0
2007-11-28 06:30:00,224.08,224.095,223.8,224.02,2078100000.0
2007-11-28 06:45:00,224.02,224.075,223.92,224.06,2260100000.0
2007-11-28 07:00:00,224.06,224.08,223.955,224.04,1694700000.0
2007-11-28 07:15:00,224.04,224.33,224.04,224.33,1803600000.0
2007-11-28 07:30:00,224.33,224.33,224.105,224.21,1996799999.0
2007-11-28 07:45:00,224.21,224.445,224.13,224.18,1842700000.0
2007-11-28 08:00:00,224.18,224.615,224.02,224.515,2793700000.0
2007-11-28 08:15:00,224.515,224.79,224.285,224.61,4296200000.0
2007-11-28 08:30:00,224.61,224.675,224.375,224.375,2468500000.0
2007-11-28 08:45:00,224.375,224.475,224.125,224.285,3896899991.0
2007-11-28 09:00:00,224.285,224.285,224.045,224.06,2085700001.0
2007-11-28 09:15:00,224.045,224.235,223.845,224.085,6261416084.0
2007-11-28 09:30:00,224.085,224.225,223.895,224.045,8447399995.0
2007-11-28 09:45:00,224.035,224.225,223.975,224.07,8313900001.0
2007-11-28 10:00:00,224.065,224.125,223.795,224.12,7974200007.0
2007-11-28 10:15:00,224.12,224.255,223.925,224.225,7523800008.0
2007-11-28 10:30:00,224.21,224.695,224.035,224.52,7868599996.0
2007-11-28 10:45:00,224.545,225.215,224.425,224.595,5989900000.0
2007-11-28 11:00:00,224.59,224.975,224.545,224.585,8501400000.0
2007-11-28 11:15:00,224.575,224.77,224.325,224.605,7577699993.0
2007-11-28 11:30:00,224.605,224.845,224.49,224.535,6208799993.0
2007-11-28 11:45:00,224.535,224.685,224.315,224.585,5951100000.0
2007-11-28 12:00:00,224.585,224.91,224.57,224.845,4407000000.0
2007-11-28 12:15:00,224.84,224.855,224.635,224.74,4042000000.0
2007-11-28 12:30:00,224.745,224.995,224.71,224.785,5580000001.0
2007-11-28 12:45:00,224.775,225.215,224.595,225.165,6030400000.0
2007-11-28 13:00:00,225.17,225.56,225.165,225.535,7199385401.0
2007-11-28 13:15:00,225.535,225.915,225.515,225.78,5323300001.0
2007-11-28 13:30:00,225.78,226.75,225.78,226.595,6035399999.0
2007-11-28 13:45:00,226.605,226.735,226.32,226.465,4428757700.0
2007-11-28 14:00:00,226.47,226.595,226.295,226.345,5088100001.0
2007-11-28 14:15:00,226.325,226.755,226.275,226.72,4933200003.0
2007-11-28 14:30:00,226.72,226.985,226.665,226.88,4822500000.0
2007-11-28 14:45:00,226.885,227.005,226.495,226.57,7624499998.0
2007-11-28 15:00:00,226.57,227.1,226.44,226.94,11235399996.0
2007-11-28 15:15:00,226.94,226.98,226.6,226.65,11033800002.0
2007-11-28 15:30:00,226.65,227.14,226.32,226.97,11547299992.0
2007-11-28 15:45:00,226.97,227.09,226.7,226.87,10853199999.0
2007-11-28 16:00:00,226.865,227.17,226.865,227.09,8521687499.0
2007-11-28 16:15:00,227.095,227.46,227.07,227.25,7684524993.0
2007-11-28 16:30:00,227.25,227.41,227.185,227.32,11687375005.0
2007-11-28 16:45:00,227.32,227.73,227.285,227.56,10592892498.0
2007-11-28 17:00:00,227.55,227.67,227.265,227.39,14770133693.0
2007-11-28 17:15:00,227.39,227.63,227.365,227.46,10750599983.0
2007-11-28 17:30:00,227.46,227.8,227.365,227.66,10663550003.0
2007-11-28 17:45:00,227.66,227.93,227.57,227.7,12164199999.0
2007-11-28 18:00:00,227.71,227.89,227.445,227.75,10984700002.0
2007-11-28 18:15:00,227.75,228.155,227.75,228.04,11226200000.0
2007-11-28 18:30:00,228.04,228.15,227.945,228.01,11185800015.0
2007-11-28 18:45:00,228.01,228.35,227.84,228.32,12204099995.0
2007-11-28 19:00:00,228.34,228.44,228.16,228.24,9829600001.0
2007-11-28 19:15:00,228.23,228.585,228.17,228.5,7850599998.0
2007-11-28 19:30:00,228.5,228.57,228.355,228.36,7941100002.0
2007-11-28 19:45:00,228.355,228.36,228.21,228.21,6559500015.0
2007-11-28 20:00:00,228.23,228.305,228.06,228.15,4436900000.0
2007-11-28 20:15:00,228.15,228.39,228.14,228.29,5547700001.0
2007-11-28 20:30:00,228.29,228.47,228.21,228.25,6182999999.0
2007-11-28 20:45:00,228.25,228.855,228.22,228.805,7856699999.0
2007-11-28 21:00:00,228.805,229.155,228.68,229.1,9775500000.0
2007-11-28 21:15:00,229.105,229.16,228.85,229.03,10461000002.0
2007-11-28 21:30:00,229.025,229.29,228.96,229.06,9765800000.0
2007-11-28 21:45:00,229.06,229.1,228.79,228.83,11117700002.0
2007-11-28 22:00:00,228.81,229.06,228.74,229.04,9485199999.0
2007-11-28 22:15:00,229.045,229.105,228.94,228.985,5677499999.0
2007-11-28 22:30:00,228.99,229.11,228.87,228.87,5956299999.0
2007-11-28 22:45:00,228.87,228.98,228.66,228.98,7583599997.0
2007-11-28 23:00:00,228.98,229.3,228.94,229.245,5079300000.0
2007-11-28 23:15:00,229.245,229.285,229.15,229.19,4875599999.0
2007-11-28 23:30:00,229.19,229.24,229.04,229.075,3116700000.0
2007-11-28 23:45:00,229.08,229.22,229.03,229.07,3270600001.0
2007-11-29 00:00:00,229.06,229.06,228.59,228.6,2196000000.0
2007-11-29 00:15:00,228.6,228.74,228.465,228.645,2358000000.0
2007-11-29 00:30:00,228.645,228.665,228.475,228.505,3927600000.0
2007-11-29 00:45:00,228.505,228.725,228.455,228.595,3771000000.0
2007-11-29 01:00:00,228.575,228.675,228.475,228.495,3688900002.0
2007-11-29 01:15:00,228.495,228.555,228.105,228.115,3328400000.0
2007-11-29 01:30:00,228.115,228.695,228.095,228.635,5233800003.0
2007-11-29 01:45:00,228.635,228.635,228.385,228.535,4095299998.0
2007-11-29 02:00:00,228.535,228.735,228.445,228.545,4926200000.0
2007-11-29 02:15:00,228.54,228.575,228.285,228.425,5371900000.0
2007-11-29 02:30:00,228.415,228.465,228.115,228.145,6069800005.0
2007-11-29 02:45:00,228.125,228.475,228.005,228.365,5773299998.0
2007-11-29 03:00:00,228.365,228.845,228.305,228.675,6476599999.0
2007-11-29 03:15:00,228.685,229.005,228.645,228.735,5275399994.0
2007-11-29 03:30:00,228.735,228.785,228.615,228.785,3988900001.0
2007-11-29 03:45:00,228.785,229.095,228.775,229.065,5047000001.0
2007-11-29 04:00:00,229.085,229.105,228.855,228.985,5583800005.0
2007-11-29 04:15:00,228.985,229.025,228.705,228.775,5324500000.0
2007-11-29 04:30:00,228.775,228.965,228.775,228.885,4433499999.0
2007-11-29 04:45:00,228.885,228.955,228.765,228.895,4483500000.0
2007-11-29 05:00:00,228.895,228.915,228.805,228.845,1935899999.0
2007-11-29 05:15:00,228.845,228.915,228.705,228.915,3175400006.0
2007-11-29 05:30:00,228.895,229.025,228.815,228.985,3168599995.0
2007-11-29 05:45:00,228.985,229.145,228.525,228.555,4434599999.0
2007-11-29 06:00:00,228.555,228.595,228.395,228.505,5129299995.0
2007-11-29 06:15:00,228.505,228.575,228.305,228.325,5868200002.0
2007-11-29 06:30:00,228.325,228.395,228.115,228.275,5952799995.0
2007-11-29 06:45:00,228.275,228.335,228.115,228.195,4394999999.0
2007-11-29 07:00:00,228.195,228.555,228.175,228.555,4439399999.0
2007-11-29 07:15:00,228.555,228.725,228.555,228.645,5237300002.0
2007-11-29 07:30:00,228.645,228.695,228.205,228.405,5181500002.0
2007-11-29 07:45:00,228.405,228.445,228.225,228.415,7206299996.0
2007-11-29 08:00:00,228.415,228.435,228.015,228.135,10273999979.0
2007-11-29 08:15:00,228.145,228.245,227.99,228.025,7676899981.0
2007-11-29 08:30:00,228.025,228.395,227.995,228.235,5109699999.0
2007-11-29 08:45:00,228.225,228.535,228.12,228.44,6155200000.0
2007-11-29 09:00:00,228.435,228.445,227.935,228.175,8064899999.0
2007-11-29 09:15:00,228.175,228.225,227.985,228.095,7256199997.0
2007-11-29 09:30:00,228.095,228.195,227.795,227.795,7686399994.0
2007-11-29 09:45:00,227.795,227.835,227.095,227.305,7461400003.0
2007-11-29 10:00:00,227.315,227.605,227.22,227.51,8316700005.0
2007-11-29 10:15:00,227.51,227.83,227.115,227.385,6777533000.0
2007-11-29 10:30:00,227.385,227.755,227.315,227.71,6540800000.0
2007-11-29 10:45:00,227.71,227.835,227.215,227.825,6161400000.0
2007-11-29 11:00:00,227.845,227.855,227.38,227.515,9442499998.0
2007-11-29 11:15:00,227.515,227.515,227.2,227.315,4934000001.0
2007-11-29 11:30:00,227.305,227.665,227.205,227.565,6236300001.0
2007-11-29 11:45:00,227.565,227.585,227.225,227.245,7467499999.0
2007-11-29 12:00:00,227.245,227.245,227.055,227.165,5354079999.0
2007-11-29 12:15:00,227.16,227.255,227.04,227.045,3058600000.0
2007-11-29 12:30:00,227.045,227.115,226.945,226.96,4465800000.0
2007-11-29 12:45:00,226.965,227.135,226.815,226.845,5349198610.0
2007-11-29 13:00:00,226.845,226.955,226.325,226.425,6639000000.0
2007-11-29 13:15:00,226.425,226.665,226.285,226.415,6528300000.0
2007-11-29 13:30:00,226.42,227.065,226.36,226.965,6360700001.0
2007-11-29 13:45:00,226.965,227.07,226.615,226.765,6362600000.0
2007-11-29 14:00:00,226.765,227.085,226.695,227.03,6947090600.0
2007-11-29 14:15:00,227.03,227.095,226.94,226.975,4961400000.0
2007-11-29 14:30:00,226.975,227.105,226.755,227.005,5634900000.0
2007-11-29 14:45:00,227.005,227.265,226.975,227.095,5627500000.0
2007-11-29 15:00:00,227.1,227.105,226.925,226.985,6570200011.0
2007-11-29 15:15:00,226.985,227.045,226.745,226.785,6640109201.0
2007-11-29 15:30:00,226.785,226.915,226.365,226.415,8964200000.0
2007-11-29 15:45:00,226.415,226.695,226.31,226.54,5732800000.0
2007-11-29 16:00:00,226.54,226.555,226.245,226.305,6190300001.0
2007-11-29 16:15:00,226.305,226.53,226.235,226.305,6601799999.0
2007-11-29 16:30:00,226.305,226.655,226.205,226.605,5980800001.0
2007-11-29 16:45:00,226.61,226.63,226.23,226.355,6142500003.0
2007-11-29 17:00:00,226.36,226.385,225.73,225.885,7496199999.0
2007-11-29 17:15:00,225.87,226.185,225.805,226.045,6734599999.0
2007-11-29 17:30:00,226.045,226.205,225.825,226.195,5420900001.0
2007-11-29 17:45:00,226.19,226.33,226.0,226.185,6604799999.0
2007-11-29 18:00:00,226.185,226.735,226.04,226.65,5901659999.0
2007-11-29 18:15:00,226.65,226.7,226.38,226.58,6462699999.0
2007-11-29 18:30:00,226.58,227.075,226.57,227.01,8699280002.0
2007-11-29 18:45:00,227.015,227.165,226.85,226.915,5587699999.0
2007-11-29 19:00:00,226.925,226.965,226.605,226.605,3434100000.0
2007-11-29 19:15:00,226.605,226.605,226.325,226.55,4320700000.0
2007-11-29 19:30:00,226.56,226.64,226.505,226.52,3673800000.0
2007-11-29 19:45:00,226.53,226.56,226.18,226.205,4724500000.0
2007-11-29 20:00:00,226.195,226.335,225.915,226.305,6358100001.0
2007-11-29 20:15:00,226.305,226.415,226.135,226.225,5012599998.0
2007-11-29 20:30:00,226.22,226.4,226.045,226.08,2591700000.0
2007-11-29 20:45:00,226.08,226.375,226.045,226.205,2554900000.0
2007-11-29 21:00:00,226.215,226.34,226.115,226.28,4535299998.0
2007-11-29 21:15:00,226.295,226.43,226.245,226.41,4664500000.0
2007-11-29 21:30:00,226.41,226.425,226.135,226.35,4127000000.0
2007-11-29 21:45:00,226.35,226.435,226.255,226.41,3420999999.0
2007-11-29 22:00:00,226.415,226.605,226.265,226.285,6071200000.0
2007-11-29 22:15:00,226.285,226.405,226.195,226.385,5328999999.0
2007-11-29 22:30:00,226.38,226.385,226.205,226.345,4634499998.0
2007-11-29 22:45:00,226.345,226.495,226.315,226.415,3999199999.0
2007-11-29 23:00:00,226.415,226.455,226.355,226.445,1934499997.0
2007-11-29 23:15:00,226.445,226.565,226.395,226.545,2477300000.0
2007-11-29 23:30:00,226.53,226.615,226.455,226.515,2994299999.0
2007-11-29 23:45:00,226.515,226.655,226.485,226.55,2969200000.0
2007-11-30 00:00:00,226.55,226.61,226.395,226.43,1356400000.0
2007-11-30 00:15:00,226.43,226.555,226.31,226.545,1221500000.0
2007-11-30 00:30:00,226.545,226.585,226.365,226.425,1315300003.0
2007-11-30 00:45:00,226.425,226.455,226.195,226.405,2033300000.0
2007-11-30 01:00:00,226.405,226.655,226.345,226.575,4204699995.0
2007-11-30 01:15:00,226.575,226.615,226.44,226.565,3011799998.0
2007-11-30 01:30:00,226.565,226.565,226.135,226.165,4849400001.0
2007-11-30 01:45:00,226.155,226.425,226.095,226.395,3663200000.0
2007-11-30 02:00:00,226.395,226.685,226.385,226.635,4774500000.0
2007-11-30 02:15:00,226.625,226.645,226.355,226.485,4753100000.0
2007-11-30 02:30:00,226.495,227.135,226.465,227.085,6786900005.0
2007-11-30 02:45:00,227.085,227.495,227.035,227.415,9702100000.0
2007-11-30 03:00:00,227.415,227.785,227.405,227.735,8812500003.0
2007-11-30 03:15:00,227.735,227.755,227.405,227.445,6934800002.0
2007-11-30 03:30:00,227.455,227.455,227.005,227.19,9204244158.0
2007-11-30 03:45:00,227.195,227.615,227.17,227.425,7410099998.0
2007-11-30 04:00:00,227.415,227.525,227.345,227.365,5446200000.0
2007-11-30 04:15:00,227.365,227.445,226.995,227.065,6334399998.0
2007-11-30 04:30:00,227.065,227.325,227.045,227.305,4989423656.0
2007-11-30 04:45:00,227.305,227.415,227.225,227.385,5458500001.0
2007-11-30 05:00:00,227.385,227.445,227.145,227.185,5490799996.0
2007-11-30 05:15:00,227.185,227.505,227.165,227.415,5539700001.0
2007-11-30 05:30:00,227.415,227.715,227.305,227.675,7133899992.0
2007-11-30 05:45:00,227.675,227.755,227.41,227.49,5136000000.0
2007-11-30 06:00:00,227.51,227.615,227.355,227.575,4268400000.0
2007-11-30 06:15:00,227.575,227.815,227.465,227.675,4653900002.0
2007-11-30 06:30:00,227.675,227.855,227.575,227.595,7072899999.0
2007-11-30 06:45:00,227.595,227.715,227.535,227.625,4165900000.0
2007-11-30 07:00:00,227.625,227.685,227.515,227.625,4570199997.0
2007-11-30 07:15:00,227.605,227.635,227.525,227.635,3936500000.0
2007-11-30 07:30:00,227.635,227.685,227.465,227.485,4852600009.0
2007-11-30 07:45:00,227.485,227.485,227.245,227.415,4893499999.0
2007-11-30 08:00:00,227.415,227.595,227.355,227.55,5529000000.0
2007-11-30 08:15:00,227.555,227.71,227.365,227.615,5886600002.0
2007-11-30 08:30:00,227.615,227.64,227.29,227.52,3791400000.0
2007-11-30 08:45:00,227.525,227.805,227.495,227.555,6413900000.0
2007-11-30 09:00:00,227.57,227.94,227.555,227.785,4919000000.0
2007-11-30 09:15:00,227.785,227.935,227.445,227.655,7559900004.0
2007-11-30 09:30:00,227.655,227.865,227.125,227.345,6957548006.0
2007-11-30 09:45:00,227.345,227.74,227.26,227.735,5048900000.0
2007-11-30 10:00:00,227.735,227.765,227.315,227.445,7253400001.0
2007-11-30 10:15:00,227.445,227.655,227.395,227.485,6651499998.0
2007-11-30 10:30:00,227.485,227.705,227.425,227.625,7690999999.0
2007-11-30 10:45:00,227.625,227.755,227.51,227.635,7036300000.0
2007-11-30 11:00:00,227.635,227.785,227.475,227.52,6984800000.0
2007-11-30 11:15:00,227.52,227.675,227.405,227.595,6400699999.0
2007-11-30 11:30:00,227.595,228.01,227.575,227.985,4734500000.0
2007-11-30 11:45:00,227.985,228.11,227.81,228.02,4745945900.0
2007-11-30 12:00:00,228.02,228.655,228.02,228.55,6949200000.0
2007-11-30 12:15:00,228.55,229.335,228.505,229.1,8186599999.0
2007-11-30 12:30:00,229.1,229.195,228.905,228.925,6314000001.0
2007-11-30 12:45:00,228.925,228.965,228.195,228.285,5815987500.0
2007-11-30 13:00:00,228.285,228.73,228.265,228.635,5447200004.0
2007-11-30 13:15:00,228.635,228.925,228.63,228.88,4702600002.0
2007-11-30 13:30:00,228.91,229.035,228.705,228.84,2803625000.0
2007-11-30 13:45:00,228.84,228.84,228.675,228.705,3900450000.0
2007-11-30 14:00:00,228.695,228.955,228.695,228.925,4851100000.0
2007-11-30 14:15:00,228.925,229.035,228.825,228.905,5336600000.0
2007-11-30 14:30:00,228.905,229.0,228.675,228.815,5436350001.0
2007-11-30 14:45:00,228.82,228.845,228.515,228.555,5557500001.0
2007-11-30 15:00:00,228.555,228.77,228.435,228.715,8029800000.0
2007-11-30 15:15:00,228.715,228.805,228.605,228.625,4477600002.0
2007-11-30 15:30:00,228.625,228.875,228.43,228.835,6428050001.0
2007-11-30 15:45:00,228.83,229.055,228.825,228.965,7152700001.0
2007-11-30 16:00:00,228.965,229.19,228.925,229.125,6172787501.0
2007-11-30 16:15:00,229.095,229.205,229.025,229.06,6925799999.0
2007-11-30 16:30:00,229.055,229.185,228.965,228.985,6911900001.0
2007-11-30 16:45:00,228.99,229.015,228.615,228.895,7580200002.0
2007-11-30 17:00:00,228.895,228.97,228.315,228.345,7622600000.0
2007-11-30 17:15:00,228.35,228.505,228.195,228.485,8789700000.0
2007-11-30 17:30:00,228.49,228.555,228.32,228.445,7713800001.0
2007-11-30 17:45:00,228.445,228.455,227.975,227.975,8097800002.0
2007-11-30 18:00:00,227.975,228.3,227.935,227.98,7765100003.0
2007-11-30 18:15:00,227.98,228.125,227.62,228.105,9150600004.0
2007-11-30 18:30:00,228.1,228.15,227.905,228.105,6836100002.0
2007-11-30 18:45:00,228.105,228.6,228.085,228.31,6925100000.0
2007-11-30 19:00:00,228.315,228.35,227.96,228.035,5135400000.0
2007-11-30 19:15:00,228.04,228.11,227.7,228.065,5490399998.0
2007-11-30 19:30:00,228.065,228.225,227.945,227.95,5057100000.0
2007-11-30 19:45:00,227.945,228.165,227.92,228.165,5204600002.0
2007-11-30 20:00:00,228.165,228.205,227.685,227.805,4254800001.0
2007-11-30 20:15:00,227.805,228.255,227.805,228.235,3798800003.0
2007-11-30 20:30:00,228.235,228.395,228.14,228.185,2910099999.0
2007-11-30 20:45:00,228.185,228.235,228.105,228.225,3028400000.0
2007-11-30 21:00:00,228.23,228.325,227.895,228.205,3994199999.0
2007-11-30 21:15:00,228.205,228.415,228.16,228.295,2338600000.0
2007-11-30 21:30:00,228.295,228.535,228.26,228.525,3582200001.0
2007-11-30 21:45:00,228.525,228.655,228.34,228.625,4901399999.0
2007-11-30 22:00:00,228.63,228.675,228.255,228.495,4639500000.0
2007-11-30 22:15:00,228.495,228.655,228.365,228.525,3767599999.0
2007-11-30 22:30:00,228.525,228.595,228.395,228.495,3273700001.0
2007-11-30 22:45:00,228.505,228.515,228.245,228.425,3995099999.0
2007-11-30 23:00:00,228.425,228.686,228.365,228.663,2911099999.0
2007-11-30 23:15:00,228.665,228.722,228.631,228.674,4576699999.0
2007-11-30 23:30:00,228.671,228.732,228.605,228.673,4367699999.0
2007-11-30 23:45:00,228.666,228.832,228.598,228.665,5761650002.0
2007-12-03 00:00:00,228.07,228.1,227.785,227.81,1293900000.0
2007-12-03 00:15:00,227.78,227.905,227.72,227.865,1503700000.0
2007-12-03 00:30:00,227.875,228.165,227.825,228.155,2481200000.0
2007-12-03 00:45:00,228.155,228.255,228.095,228.195,1937600000.0
2007-12-03 01:00:00,228.195,228.195,227.995,228.075,2724800000.0
2007-12-03 01:15:00,228.075,228.105,227.915,228.025,2912800000.0
2007-12-03 01:30:00,228.025,228.095,228.0,228.02,1692700001.0
2007-12-03 01:45:00,228.02,228.355,228.005,228.245,4551300001.0
2007-12-03 02:00:00,228.245,228.265,228.155,228.195,3576900000.0
2007-12-03 02:15:00,228.195,228.245,228.005,228.005,3277300000.0
2007-12-03 02:30:00,228.01,228.065,227.595,227.655,6378700001.0
2007-12-03 02:45:00,227.655,227.915,227.625,227.895,6236600000.0
2007-12-03 03:00:00,227.895,227.945,227.675,227.705,4369900000.0
2007-12-03 03:15:00,227.705,227.785,227.555,227.675,6236700000.0
2007-12-03 03:30:00,227.675,227.795,227.545,227.775,5753800001.0
2007-12-03 03:45:00,227.765,227.785,227.495,227.535,7477799999.0
2007-12-03 04:00:00,227.535,227.575,227.275,227.415,6569550001.0
2007-12-03 04:15:00,227.415,227.535,227.275,227.475,4391600000.0
2007-12-03 04:30:00,227.475,227.525,227.315,227.415,3880700000.0
2007-12-03 04:45:00,227.405,227.415,227.295,227.335,2538100000.0
2007-12-03 05:00:00,227.325,227.405,227.3,227.325,2192200000.0
2007-12-03 05:15:00,227.325,227.335,227.235,227.28,2517900000.0
2007-12-03 05:30:00,227.28,227.565,227.28,227.53,4115200000.0
2007-12-03 05:45:00,227.53,227.595,227.395,227.405,3797700000.0
2007-12-03 06:00:00,227.405,227.465,227.325,227.435,4568500000.0
2007-12-03 06:15:00,227.435,227.585,227.435,227.465,4920500000.0
2007-12-03 06:30:00,227.465,227.495,227.435,227.47,3786800000.0
2007-12-03 06:45:00,227.465,227.465,227.135,227.325,4481600000.0
2007-12-03 07:00:00,227.325,227.535,227.275,227.495,5082100001.0
2007-12-03 07:15:00,227.495,227.565,227.385,227.425,3993100000.0
2007-12-03 07:30:00,227.425,227.565,227.405,227.535,3820600000.0
2007-12-03 07:45:00,227.535,227.585,227.395,227.575,4968700000.0
2007-12-03 08:00:00,227.575,227.575,227.325,227.415,5048100000.0
2007-12-03 08:15:00,227.405,227.61,227.39,227.465,3467100000.0
2007-12-03 08:30:00,227.465,227.905,227.465,227.905,4050100000.0
2007-12-03 08:45:00,227.905,227.905,227.48,227.745,3194500000.0
2007-12-03 09:00:00,227.74,228.09,227.56,227.945,4584800000.0
2007-12-03 09:15:00,227.945,228.24,227.925,227.99,6108500001.0
2007-12-03 09:30:00,227.99,228.075,227.685,227.705,7333900000.0
2007-12-03 09:45:00,227.705,227.715,227.375,227.615,5059800000.0
2007-12-03 10:00:00,227.615,227.72,227.545,227.655,6675100001.0
2007-12-03 10:15:00,227.655,227.835,227.575,227.68,7218799999.0
2007-12-03 10:30:00,227.68,227.695,227.58,227.64,5429700002.0
2007-12-03 10:45:00,227.645,227.695,227.175,227.195,5696800000.0
2007-12-03 11:00:00,227.185,227.2,226.535,226.92,7586299997.0
2007-12-03 11:15:00,226.925,226.935,226.725,226.74,6763100000.0
2007-12-03 11:30:00,226.735,227.345,226.735,227.195,7300600001.0
2007-12-03 11:45:00,227.185,227.415,226.975,227.415,5978500000.0
2007-12-03 12:00:00,227.405,227.825,227.4,227.75,9983099999.0
2007-12-03 12:15:00,227.745,227.845,227.685,227.715,7983200000.0
2007-12-03 12:30:00,227.725,228.045,227.705,227.985,7023900001.0
2007-12-03 12:45:00,227.985,228.485,227.91,228.21,8179100000.0
2007-12-03 13:00:00,228.215,228.265,227.865,227.88,6670300000.0
2007-12-03 13:15:00,227.88,228.115,227.855,228.065,5698822520.0
2007-12-03 13:30:00,228.065,228.105,227.755,227.785,6445099999.0
2007-12-03 13:45:00,227.785,227.915,227.745,227.835,5914000000.0
2007-12-03 14:00:00,227.835,228.21,227.765,228.105,8074300000.0
2007-12-03 14:15:00,228.105,228.125,227.855,227.905,7800800001.0
2007-12-03 14:30:00,227.905,228.005,227.625,227.675,7268200003.0
2007-12-03 14:45:00,227.675,227.865,227.675,227.795,5034100001.0
2007-12-03 15:00:00,227.795,227.995,227.675,227.675,7626400001.0
2007-12-03 15:15:00,227.665,227.665,227.415,227.615,6932500000.0
2007-12-03 15:30:00,227.61,227.885,227.58,227.805,7548600000.0
2007-12-03 15:45:00,227.805,227.805,227.575,227.695,7153500000.0
2007-12-03 16:00:00,227.705,227.875,227.605,227.665,7904500000.0
2007-12-03 16:15:00,227.665,227.805,227.555,227.635,8355100000.0
2007-12-03 16:30:00,227.635,227.83,227.495,227.645,8401300000.0
2007-12-03 16:45:00,227.645,227.805,227.59,227.655,8840100000.0
2007-12-03 17:00:00,227.655,227.795,227.33,227.415,11380000000.0
2007-12-03 17:15:00,227.415,227.785,227.405,227.725,9575899999.0
2007-12-03 17:30:00,227.725,228.075,227.725,227.96,10236300004.0
2007-12-03 17:45:00,227.96,228.375,227.81,228.325,9238599999.0
2007-12-03 18:00:00,228.325,228.335,228.105,228.15,9045299996.0
2007-12-03 18:15:00,228.15,228.395,228.045,228.195,8525700002.0
2007-12-03 18:30:00,228.195,228.355,228.175,228.215,10984100003.0
2007-12-03 18:45:00,228.22,228.3,228.05,228.125,7994700000.0
2007-12-03 19:00:00,228.12,228.235,228.065,228.215,6005699999.0
2007-12-03 19:15:00,228.205,228.215,228.105,228.195,4458600001.0
2007-12-03 19:30:00,228.195,228.245,228.125,228.16,3066400000.0
2007-12-03 19:45:00,228.155,228.285,228.035,228.125,3594300000.0
2007-12-03 20:00:00,228.12,228.15,227.905,227.975,4453700000.0
2007-12-03 20:15:00,227.975,227.975,227.77,227.79,3477700000.0
2007-12-03 20:30:00,227.79,228.195,227.7,228.12,5269100000.0
2007-12-03 20:45:00,228.12,228.24,227.845,227.875,5305400000.0
2007-12-03 21:00:00,227.885,228.155,227.885,228.055,3571300000.0
2007-12-03 21:15:00,228.055,228.175,228.025,228.055,2885200000.0
2007-12-03 21:30:00,228.055,228.14,227.975,228.13,3840200000.0
2007-12-03 21:45:00,228.13,228.355,228.075,228.285,4193999999.0
2007-12-03 22:00:00,228.285,228.295,228.015,228.065,4755900000.0
2007-12-03 22:15:00,228.065,228.39,228.035,228.305,4901300000.0
2007-12-03 22:30:00,228.305,228.31,228.19,228.28,4339999999.0
2007-12-03 22:45:00,228.28,228.3,228.13,228.195,3628000000.0
2007-12-03 23:00:00,228.195,228.27,228.07,228.225,3224400001.0
2007-12-03 23:15:00,228.225,228.26,228.165,228.185,2513400000.0
2007-12-03 23:30:00,228.185,228.295,228.165,228.225,3454800000.0
2007-12-03 23:45:00,228.225,228.36,228.17,228.18,2980500000.0
2007-12-04 00:00:00,228.18,228.2,228.07,228.16,1791000000.0
2007-12-04 00:15:00,228.16,228.18,227.98,228.015,1808700000.0
2007-12-04 00:30:00,228.015,228.085,227.915,227.95,1169100000.0
2007-12-04 00:45:00,227.915,228.075,227.885,227.915,2117499999.0
2007-12-04 01:00:00,227.915,228.055,227.905,228.0,4590900005.0
2007-12-04 01:15:00,228.0,228.055,227.885,227.985,4093900000.0
2007-12-04 01:30:00,227.985,228.005,227.635,227.775,5210700000.0
2007-12-04 01:45:00,227.805,227.955,227.725,227.925,4825000000.0
2007-12-04 02:00:00,227.925,228.105,227.925,228.045,4766999999.0
2007-12-04 02:15:00,228.045,228.055,227.675,227.705,6743500000.0
2007-12-04 02:30:00,227.705,227.765,227.495,227.595,8194200000.0
2007-12-04 02:45:00,227.605,227.875,227.595,227.765,7249700000.0
2007-12-04 03:00:00,227.765,227.785,227.535,227.595,7418684682.0
2007-12-04 03:15:00,227.605,227.645,227.495,227.595,7103500000.0
2007-12-04 03:30:00,227.595,227.725,227.525,227.705,5816800005.0
2007-12-04 03:45:00,227.715,227.775,227.645,227.665,4164599999.0
2007-12-04 04:00:00,227.665,227.755,227.575,227.715,3469300003.0
2007-12-04 04:15:00,227.715,227.805,227.665,227.775,3265900005.0
2007-12-04 04:30:00,227.765,227.78,227.705,227.715,1712999998.0
2007-12-04 04:45:00,227.715,227.775,227.685,227.725,3144000001.0
2007-12-04 05:00:00,227.725,227.845,227.685,227.835,2074299997.0
2007-12-04 05:15:00,227.835,227.985,227.825,227.955,3008099995.0
2007-12-04 05:30:00,227.955,228.005,227.765,227.935,3028900005.0
2007-12-04 05:45:00,227.935,227.965,227.805,227.895,2156000000.0
2007-12-04 06:00:00,227.895,227.895,227.705,227.735,2973400000.0
2007-12-04 06:15:00,227.735,227.765,227.645,227.745,3774699998.0
2007-12-04 06:30:00,227.755,227.805,227.695,227.755,5271600000.0
2007-12-04 06:45:00,227.755,227.775,227.485,227.515,5198100000.0
2007-12-04 07:00:00,227.515,227.585,227.31,227.345,8071499999.0
2007-12-04 07:15:00,227.355,227.455,227.235,227.295,7835899999.0
2007-12-04 07:30:00,227.295,227.445,227.275,227.375,3683099999.0
2007-12-04 07:45:00,227.355,227.475,227.335,227.455,3914600000.0
2007-12-04 08:00:00,227.465,227.605,227.285,227.285,4964600000.0
2007-12-04 08:15:00,227.285,227.425,227.245,227.335,4797400000.0
2007-12-04 08:30:00,227.335,227.37,227.275,227.36,3027100000.0
2007-12-04 08:45:00,227.36,227.545,227.355,227.49,4790300000.0
2007-12-04 09:00:00,227.505,227.605,227.395,227.575,5025600000.0
2007-12-04 09:15:00,227.575,227.575,227.4,227.475,4958100000.0
2007-12-04 09:30:00,227.485,227.86,227.475,227.675,5323100000.0
2007-12-04 09:45:00,227.675,227.895,227.625,227.895,6459000000.0
2007-12-04 10:00:00,227.895,227.935,227.555,227.655,8034600000.0
2007-12-04 10:15:00,227.655,227.88,227.635,227.655,6381800001.0
2007-12-04 10:30:00,227.66,227.7,227.39,227.56,7471800000.0
2007-12-04 10:45:00,227.56,227.715,227.35,227.59,6747100000.0
2007-12-04 11:00:00,227.595,227.615,227.115,227.165,7429300003.0
2007-12-04 11:15:00,227.18,227.205,226.605,226.675,8724600000.0
2007-12-04 11:30:00,226.635,226.895,226.475,226.645,8577000000.0
2007-12-04 11:45:00,226.66,226.845,226.65,226.815,5879100000.0
2007-12-04 12:00:00,226.815,226.815,226.08,226.165,7395500001.0
2007-12-04 12:15:00,226.165,226.445,226.155,226.445,7188900000.0
2007-12-04 12:30:00,226.445,226.465,226.155,226.175,7035199999.0
2007-12-04 12:45:00,226.175,226.425,226.115,226.405,7899000000.0
2007-12-04 13:00:00,226.415,226.585,226.19,226.425,7034000000.0
2007-12-04 13:15:00,226.425,226.515,226.275,226.335,7213315400.0
2007-12-04 13:30:00,226.335,226.345,226.115,226.265,9065700003.0
2007-12-04 13:45:00,226.265,226.335,225.995,226.095,7353099998.0
2007-12-04 14:00:00,226.095,226.505,225.975,226.285,8390800001.0
2007-12-04 14:15:00,226.285,226.805,226.185,226.685,6684300002.0
2007-12-04 14:30:00,226.685,226.695,226.245,226.39,9079500003.0
2007-12-04 14:45:00,226.39,226.485,226.185,226.255,6806700001.0
2007-12-04 15:00:00,226.255,226.455,226.205,226.385,7443900002.0
2007-12-04 15:15:00,226.38,226.555,226.225,226.335,6915900000.0
2007-12-04 15:30:00,226.335,226.485,226.205,226.485,8702900003.0
2007-12-04 15:45:00,226.475,226.595,226.435,226.505,6083600000.0
2007-12-04 16:00:00,226.505,226.525,225.93,226.075,8510200003.0
2007-12-04 16:15:00,226.095,226.205,225.96,226.05,7411599999.0
2007-12-04 16:30:00,226.05,226.12,225.695,225.815,7172900001.0
2007-12-04 16:45:00,225.815,226.075,225.755,226.055,6394400007.0
2007-12-04 17:00:00,226.05,226.075,225.905,226.015,7394199999.0
2007-12-04 17:15:00,226.015,226.225,225.935,226.14,7030100003.0
2007-12-04 17:30:00,226.14,226.355,226.085,226.315,6436300000.0
2007-12-04 17:45:00,226.315,226.375,225.63,225.665,9354800005.0
2007-12-04 18:00:00,225.665,226.005,225.63,226.005,7652599998.0
2007-12-04 18:15:00,226.005,226.065,225.875,225.875,6640300001.0
2007-12-04 18:30:00,225.87,225.92,225.7,225.845,5623699999.0
2007-12-04 18:45:00,225.845,225.905,225.625,225.675,5923307824.0
2007-12-04 19:00:00,225.675,225.965,225.57,225.875,4555551456.0
2007-12-04 19:15:00,225.88,225.89,225.735,225.825,4959499999.0
2007-12-04 19:30:00,225.825,225.915,225.805,225.875,4287400000.0
2007-12-04 19:45:00,225.875,226.21,225.87,226.04,3222200000.0
2007-12-04 20:00:00,226.04,226.275,226.025,226.055,3883900000.0
2007-12-04 20:15:00,226.065,226.115,226.025,226.03,1784700001.0
2007-12-04 20:30:00,226.03,226.09,225.91,226.085,2238500000.0
2007-12-04 20:45:00,226.085,226.16,226.045,226.08,2590700002.0
2007-12-04 21:00:00,226.08,226.12,225.89,225.985,2383400000.0
2007-12-04 21:15:00,225.985,226.055,225.895,225.985,4310699999.0
2007-12-04 21:30:00,225.985,226.105,225.915,226.07,3378599999.0
2007-12-04 21:45:00,226.07,226.13,226.025,226.105,4091300001.0
2007-12-04 22:00:00,226.105,226.105,225.95,226.045,4136600000.0
2007-12-04 22:15:00,226.045,226.125,226.005,226.055,3731900000.0
2007-12-04 22:30:00,226.055,226.085,225.765,225.825,4436700002.0
2007-12-04 22:45:00,225.825,225.95,225.765,225.88,4413799998.0
2007-12-04 23:00:00,225.88,225.975,225.83,225.96,3939800000.0
2007-12-04 23:15:00,225.955,225.995,225.93,225.945,2257300000.0
2007-12-04 23:30:00,225.945,225.945,225.815,225.89,3107200000.0
2007-12-04 23:45:00,225.89,226.2,225.875,226.18,3926800006.0
2007-12-05 00:00:00,226.18,226.19,225.9,226.11,3517500000.0
2007-12-05 00:15:00,226.11,226.13,225.965,226.04,2544000000.0
2007-12-05 00:30:00,226.035,226.325,226.025,226.255,2189900000.0
2007-12-05 00:45:00,226.255,226.325,226.2,226.215,1707100001.0
2007-12-05 01:00:00,226.215,226.255,226.035,226.065,3639999998.0
2007-12-05 01:15:00,226.055,226.175,226.02,226.025,3310100000.0
2007-12-05 01:30:00,226.025,226.075,225.915,226.035,4706400000.0
2007-12-05 01:45:00,226.035,226.175,226.015,226.095,2408799997.0
2007-12-05 02:00:00,226.095,226.165,225.805,225.845,7254000001.0
2007-12-05 02:15:00,225.835,225.885,225.695,225.825,6292700000.0
2007-12-05 02:30:00,225.825,226.125,225.8,226.035,4874500000.0
2007-12-05 02:45:00,226.035,226.065,225.865,225.915,5082000001.0
2007-12-05 03:00:00,225.915,226.025,225.725,225.735,9226499997.0
2007-12-05 03:15:00,225.735,225.755,225.535,225.585,5896100000.0
2007-12-05 03:30:00,225.585,225.815,225.565,225.715,2210499998.0
2007-12-05 03:45:00,225.715,225.845,225.705,225.795,3331700000.0
2007-12-05 04:00:00,225.795,225.985,225.755,225.905,3370400000.0
2007-12-05 04:15:00,225.905,226.075,225.865,226.065,5986399999.0
2007-12-05 04:30:00,226.065,226.415,226.055,226.335,7568999998.0
2007-12-05 04:45:00,226.345,226.435,226.275,226.395,5598900000.0
2007-12-05 05:00:00,226.375,226.645,226.345,226.545,4614599999.0
2007-12-05 05:15:00,226.545,226.555,226.305,226.385,5554499992.0
2007-12-05 05:30:00,226.395,226.495,226.345,226.435,3356400000.0
2007-12-05 05:45:00,226.425,226.635,226.385,226.505,7038199999.0
2007-12-05 06:00:00,226.505,226.725,226.405,226.705,8026899998.0
2007-12-05 06:15:00,226.705,226.805,226.605,226.745,7315699999.0
2007-12-05 06:30:00,226.745,226.775,226.625,226.685,4951800000.0
2007-12-05 06:45:00,226.685,226.895,226.665,226.865,4345999998.0
2007-12-05 07:00:00,226.865,226.985,226.735,226.755,5462599998.0
2007-12-05 07:15:00,226.745,226.765,226.635,226.735,6052600000.0
2007-12-05 07:30:00,226.735,226.745,226.635,226.655,4532200000.0
2007-12-05 07:45:00,226.655,226.785,226.605,226.755,3733600000.0
2007-12-05 08:00:00,226.755,226.835,226.655,226.765,5437700000.0
2007-12-05 08:15:00,226.76,226.92,226.725,226.92,4475600000.0
2007-12-05 08:30:00,226.92,226.945,226.76,226.86,2535400002.0
2007-12-05 08:45:00,226.855,226.96,226.795,226.93,3676400000.0
2007-12-05 09:00:00,226.94,227.4,226.925,227.35,5567199999.0
2007-12-05 09:15:00,227.355,227.355,227.05,227.195,6967800000.0
2007-12-05 09:30:00,227.19,227.265,227.055,227.1,4610900000.0
2007-12-05 09:45:00,227.105,227.245,227.0,227.1,3913100000.0
2007-12-05 10:00:00,227.095,227.095,226.065,226.305,7920900002.0
2007-12-05 10:15:00,226.305,226.425,226.095,226.265,8283699995.0
2007-12-05 10:30:00,226.27,226.505,226.125,226.175,9211499999.0
2007-12-05 10:45:00,226.175,226.205,225.255,225.345,10459350002.0
2007-12-05 11:00:00,225.345,225.445,224.985,225.305,10603082922.0
2007-12-05 11:15:00,225.305,225.405,224.895,225.045,10090200001.0
2007-12-05 11:30:00,225.065,225.065,224.475,224.765,8928000001.0
2007-12-05 11:45:00,224.76,224.855,224.53,224.605,7728839999.0
2007-12-05 12:00:00,224.605,224.815,224.545,224.6,7913800005.0
2007-12-05 12:15:00,224.605,224.97,224.605,224.685,7224800001.0
2007-12-05 12:30:00,224.68,224.845,224.505,224.83,7879000001.0
2007-12-05 12:45:00,224.83,224.965,224.81,224.955,6009400000.0
2007-12-05 13:00:00,224.955,225.135,224.665,224.745,6521900001.0
2007-12-05 13:15:00,224.75,224.925,224.75,224.765,6756300005.0
2007-12-05 13:30:00,224.765,224.855,224.725,224.74,6000287500.0
2007-12-05 13:45:00,224.75,224.785,224.515,224.545,6423200000.0
2007-12-05 14:00:00,224.55,224.865,224.475,224.865,7378100001.0
2007-12-05 14:15:00,224.855,224.895,224.515,224.535,6237800000.0
2007-12-05 14:30:00,224.535,224.785,224.435,224.635,7602500001.0
2007-12-05 14:45:00,224.63,224.955,224.57,224.93,5638600000.0
2007-12-05 15:00:00,224.93,224.985,224.695,224.695,4945699999.0
2007-12-05 15:15:00,224.685,225.01,224.605,224.675,8326300001.0
2007-12-05 15:30:00,224.675,224.99,224.575,224.96,9043599997.0
2007-12-05 15:45:00,224.97,225.04,224.795,224.81,7062000001.0
2007-12-05 16:00:00,224.8,224.975,224.67,224.705,8442899999.0
2007-12-05 16:15:00,224.705,224.755,224.625,224.745,7365700000.0
2007-12-05 16:30:00,224.745,224.975,224.675,224.85,8428299999.0
2007-12-05 16:45:00,224.85,224.89,224.675,224.73,7127299994.0
2007-12-05 17:00:00,224.73,225.135,224.665,224.995,7232300000.0
2007-12-05 17:15:00,224.995,225.065,224.875,224.935,6472099999.0
2007-12-05 17:30:00,224.935,225.115,224.885,225.015,5521699999.0
2007-12-05 17:45:00,225.015,225.045,224.83,224.89,8930800003.0
2007-12-05 18:00:00,224.885,225.14,224.86,225.115,8340600000.0
2007-12-05 18:15:00,225.115,225.22,225.06,225.15,6626699997.0
2007-12-05 18:30:00,225.16,225.16,224.795,224.805,8761299996.0
2007-12-05 18:45:00,224.8,224.95,224.76,224.86,5572500000.0
2007-12-05 19:00:00,224.86,224.93,224.545,224.58,4812100000.0
2007-12-05 19:15:00,224.58,224.86,224.57,224.72,4475500001.0
2007-12-05 19:30:00,224.72,224.73,224.535,224.57,2752100000.0
2007-12-05 19:45:00,224.57,224.64,224.175,224.23,4878539998.0
2007-12-05 20:00:00,224.22,224.22,223.7,223.935,6367900000.0
2007-12-05 20:15:00,223.94,223.95,223.695,223.905,6562500001.0
2007-12-05 20:30:00,223.905,224.16,223.9,224.15,5448900000.0
2007-12-05 20:45:00,224.15,224.48,224.11,224.31,4753500003.0
2007-12-05 21:00:00,224.31,224.395,224.14,224.275,3630300000.0
2007-12-05 21:15:00,224.27,224.285,223.795,224.09,6640200001.0
2007-12-05 21:30:00,224.1,224.15,223.945,223.98,5929000001.0
2007-12-05 21:45:00,223.985,224.02,223.895,223.925,5360400002.0
2007-12-05 22:00:00,223.93,224.25,223.9,224.225,3461100000.0
2007-12-05 22:15:00,224.24,224.62,224.23,224.45,5057500000.0
2007-12-05 22:30:00,224.45,224.705,224.4,224.675,3087699999.0
2007-12-05 22:45:00,224.675,224.77,224.525,224.545,7276300010.0
2007-12-05 23:00:00,224.545,224.62,224.49,224.59,4665399998.0
2007-12-05 23:15:00,224.59,224.9,224.5,224.9,5680099998.0
2007-12-05 23:30:00,224.9,224.9,224.645,224.75,4763300001.0
2007-12-05 23:45:00,224.74,224.79,224.62,224.62,2904600000.0
2007-12-06 00:00:00,224.61,224.715,224.52,224.62,1943500000.0
2007-12-06 00:15:00,224.62,224.665,224.535,224.625,1952500001.0
2007-12-06 00:30:00,224.625,225.005,224.615,224.985,4538999999.0
2007-12-06 00:45:00,224.985,225.005,224.875,224.925,6305100000.0
2007-12-06 01:00:00,224.925,225.005,224.865,224.965,4198500000.0
2007-12-06 01:15:00,224.965,225.045,224.815,224.985,8772500002.0
2007-12-06 01:30:00,224.985,224.995,224.825,224.875,4441400000.0
2007-12-06 01:45:00,224.845,224.905,224.715,224.815,3875599999.0
2007-12-06 02:00:00,224.815,224.955,224.72,224.955,5750099999.0
2007-12-06 02:15:00,224.955,225.105,224.875,224.905,3230200000.0
2007-12-06 02:30:00,224.905,225.045,224.875,225.025,3503700000.0
2007-12-06 02:45:00,225.025,225.155,224.965,225.135,5434400000.0
2007-12-06 03:00:00,225.135,225.495,225.075,225.425,8742200000.0
2007-12-06 03:15:00,225.425,225.565,225.325,225.485,7279100000.0
2007-12-06 03:30:00,225.475,225.505,225.265,225.295,4627000000.0
2007-12-06 03:45:00,225.29,225.425,225.285,225.315,4536700000.0
2007-12-06 04:00:00,225.315,225.455,225.225,225.265,6505300000.0
2007-12-06 04:15:00,225.265,225.315,225.175,225.305,7163800002.0
2007-12-06 04:30:00,225.305,225.405,225.285,225.335,5215300000.0
2007-12-06 04:45:00,225.335,225.505,225.27,225.485,5205399999.0
2007-12-06 05:00:00,225.475,225.485,225.205,225.265,5264000000.0
2007-12-06 05:15:00,225.275,225.315,224.925,225.055,5815799999.0
2007-12-06 05:30:00,225.065,225.075,224.965,224.985,3053500000.0
2007-12-06 05:45:00,224.985,225.185,224.985,225.165,4998899999.0
2007-12-06 06:00:00,225.165,225.205,225.105,225.14,3346300001.0
2007-12-06 06:15:00,225.145,225.165,224.995,225.045,3163700000.0
2007-12-06 06:30:00,225.045,225.135,224.99,225.135,3503900000.0
2007-12-06 06:45:00,225.135,225.195,225.085,225.165,3970700000.0
2007-12-06 07:00:00,225.165,225.195,224.945,224.965,5218699996.0
2007-12-06 07:15:00,224.975,225.095,224.945,224.995,3613400000.0
2007-12-06 07:30:00,224.995,225.195,224.975,225.125,4060700000.0
2007-12-06 07:45:00,225.145,225.215,225.045,225.065,4344300001.0
2007-12-06 08:00:00,225.065,225.265,225.045,225.265,6417800000.0
2007-12-06 08:15:00,225.265,225.285,225.105,225.125,5094500000.0
2007-12-06 08:30:00,225.125,225.145,224.895,224.965,3205100000.0
2007-12-06 08:45:00,224.965,224.98,224.475,224.655,6660700000.0
2007-12-06 09:00:00,224.665,224.89,224.495,224.575,5593800000.0
2007-12-06 09:15:00,224.58,224.68,224.46,224.585,7156300000.0
2007-12-06 09:30:00,224.585,224.925,224.515,224.52,6059800000.0
2007-12-06 09:45:00,224.53,224.54,224.285,224.325,5610900002.0
2007-12-06 10:00:00,224.325,224.42,224.125,224.34,7447700001.0
2007-12-06 10:15:00,224.34,224.535,224.315,224.325,6485200000.0
2007-12-06 10:30:00,224.325,224.41,224.015,224.075,4846500000.0
2007-12-06 10:45:00,224.075,224.475,223.965,224.455,6381200000.0
2007-12-06 11:00:00,224.455,224.485,224.135,224.25,4649020000.0
2007-12-06 11:15:00,224.255,224.43,224.155,224.41,6005200000.0
2007-12-06 11:30:00,224.41,224.565,224.335,224.435,7627600000.0
2007-12-06 11:45:00,224.435,224.575,224.415,224.535,5414500000.0
2007-12-06 12:00:00,224.535,224.995,224.485,224.905,6054400000.0
2007-12-06 12:15:00,224.915,225.0,224.735,224.735,5707700000.0
2007-12-06 12:30:00,224.735,224.735,224.595,224.6,3734225000.0
2007-12-06 12:45:00,224.605,224.785,224.575,224.705,4158200001.0
2007-12-06 13:00:00,224.705,224.835,224.615,224.66,4793200000.0
2007-12-06 13:15:00,224.66,224.845,224.615,224.755,4005899999.0
2007-12-06 13:30:00,224.765,224.88,224.715,224.765,7166300000.0
2007-12-06 13:45:00,224.765,224.915,224.605,224.815,8831800000.0
2007-12-06 14:00:00,224.805,224.805,224.035,224.185,8765700000.0
2007-12-06 14:15:00,224.185,224.45,224.015,224.4,5468700000.0
2007-12-06 14:30:00,224.4,224.92,224.395,224.805,4989200000.0
2007-12-06 14:45:00,224.805,224.805,224.39,224.585,7240699998.0
2007-12-06 15:00:00,224.58,224.885,224.565,224.855,7506900000.0
2007-12-06 15:15:00,224.855,224.915,224.725,224.745,7101000000.0
2007-12-06 15:30:00,224.725,224.99,224.685,224.835,7942000000.0
2007-12-06 15:45:00,224.805,225.035,224.715,224.78,8132300000.0
2007-12-06 16:00:00,224.78,225.015,224.705,224.72,6909000000.0
2007-12-06 16:15:00,224.72,224.835,224.535,224.695,6526183445.0
2007-12-06 16:30:00,224.7,225.055,224.65,224.965,7343000002.0
2007-12-06 16:45:00,224.965,225.375,224.955,225.265,5925800001.0
2007-12-06 17:00:00,225.265,225.585,225.165,225.465,7173300000.0
2007-12-06 17:15:00,225.465,225.535,225.225,225.255,6442000000.0
2007-12-06 17:30:00,225.255,225.275,224.945,225.225,10461200000.0
2007-12-06 17:45:00,225.225,225.525,225.215,225.495,7534200000.0
2007-12-06 18:00:00,225.495,225.555,225.245,225.285,6138200000.0
2007-12-06 18:15:00,225.285,225.37,225.025,225.33,6926400000.0
2007-12-06 18:30:00,225.33,225.345,225.075,225.225,6079800000.0
2007-12-06 18:45:00,225.225,225.5,225.215,225.29,7629800002.0
2007-12-06 19:00:00,225.29,225.365,225.165,225.33,5840799999.0
2007-12-06 19:15:00,225.335,225.47,225.295,225.365,3719100000.0
2007-12-06 19:30:00,225.38,225.495,225.35,225.475,2496600001.0
2007-12-06 19:45:00,225.47,225.61,225.41,225.58,3189000000.0
2007-12-06 20:00:00,225.58,225.64,225.415,225.625,5322800000.0
2007-12-06 20:15:00,225.63,225.64,225.375,225.375,2950900000.0
2007-12-06 20:30:00,225.375,225.765,225.19,225.665,5479299997.0
2007-12-06 20:45:00,225.665,225.695,225.345,225.485,4547899994.0
2007-12-06 21:00:00,225.485,225.75,225.4,225.7,2429800000.0
2007-12-06 21:15:00,225.715,225.8,225.645,225.725,2703400000.0
2007-12-06 21:30:00,225.725,225.9,225.555,225.895,3060800000.0
2007-12-06 21:45:00,225.9,226.09,225.895,226.015,5528900000.0
2007-12-06 22:00:00,226.01,226.065,225.785,225.79,3568700000.0
2007-12-06 22:15:00,225.79,225.93,225.71,225.785,2908000000.0
2007-12-06 22:30:00,225.785,225.845,225.68,225.755,3551800000.0
2007-12-06 22:45:00,225.755,225.765,225.435,225.525,4737200000.0
2007-12-06 23:00:00,225.525,225.605,225.375,225.515,2788700000.0
2007-12-06 23:15:00,225.51,225.61,225.475,225.61,1441600000.0
2007-12-06 23:30:00,225.62,225.62,225.395,225.53,2141499999.0
2007-12-06 23:45:00,225.535,225.855,225.475,225.69,2786300006.0
2007-12-07 00:00:00,225.665,225.725,225.495,225.565,2172900000.0
2007-12-07 00:15:00,225.565,225.735,225.545,225.655,1499600000.0
2007-12-07 00:30:00,225.655,225.685,225.585,225.625,1113100000.0
2007-12-07 00:45:00,225.625,225.66,225.485,225.515,1742700000.0
2007-12-07 01:00:00,225.515,225.735,225.515,225.705,2774500001.0
2007-12-07 01:15:00,225.705,225.715,225.485,225.575,5064299999.0
2007-12-07 01:30:00,225.565,225.675,225.535,225.59,3544500000.0
2007-12-07 01:45:00,225.59,225.945,225.59,225.865,4563000007.0
2007-12-07 02:00:00,225.875,225.935,225.725,225.795,5638600000.0
2007-12-07 02:15:00,225.795,225.805,225.57,225.605,3588000006.0
2007-12-07 02:30:00,225.605,225.675,225.545,225.675,3087200000.0
2007-12-07 02:45:00,225.675,225.825,225.625,225.635,3104100000.0
2007-12-07 03:00:00,225.635,225.725,225.555,225.675,3712300000.0
2007-12-07 03:15:00,225.675,225.705,225.555,225.575,2538900000.0
2007-12-07 03:30:00,225.575,225.595,225.515,225.535,1768300000.0
2007-12-07 03:45:00,225.535,225.555,225.405,225.435,2659199999.0
2007-12-07 04:00:00,225.435,225.565,225.425,225.555,3012600000.0
2007-12-07 04:15:00,225.555,225.555,225.475,225.485,2350200000.0
2007-12-07 04:30:00,225.485,225.495,225.345,225.35,4606699998.0
2007-12-07 04:45:00,225.35,225.395,225.3,225.325,2702700000.0
2007-12-07 05:00:00,225.325,225.465,225.315,225.415,3369554020.0
2007-12-07 05:15:00,225.435,225.455,225.375,225.425,2309500000.0
2007-12-07 05:30:00,225.425,225.565,225.425,225.475,3558400000.0
2007-12-07 05:45:00,225.475,225.635,225.475,225.555,2482200000.0
2007-12-07 06:00:00,225.555,225.625,225.415,225.465,2938200000.0
2007-12-07 06:15:00,225.465,225.565,225.365,225.425,3210200000.0
2007-12-07 06:30:00,225.425,225.435,225.225,225.325,4596999999.0
2007-12-07 06:45:00,225.315,225.355,225.145,225.145,4868100000.0
2007-12-07 07:00:00,225.155,225.175,224.925,224.965,5806400004.0
2007-12-07 07:15:00,224.965,225.095,224.945,225.075,4821300000.0
2007-12-07 07:30:00,225.075,225.075,224.955,224.98,4337300000.0
2007-12-07 07:45:00,224.98,225.405,224.97,225.355,5986500001.0
2007-12-07 08:00:00,225.355,225.435,225.265,225.435,4621500000.0
2007-12-07 08:15:00,225.435,225.465,225.265,225.335,4424800000.0
2007-12-07 08:30:00,225.335,225.405,225.295,225.385,2492100000.0
2007-12-07 08:45:00,225.385,225.535,225.31,225.525,2236800000.0
2007-12-07 09:00:00,225.525,225.555,225.265,225.355,4117400000.0
2007-12-07 09:15:00,225.355,225.395,225.095,225.185,4860400000.0
2007-12-07 09:30:00,225.185,225.355,225.09,225.345,6719000000.0
2007-12-07 09:45:00,225.345,225.375,224.955,224.99,6312499999.0
2007-12-07 10:00:00,224.985,225.175,224.835,225.055,6350800000.0
2007-12-07 10:15:00,225.055,225.225,225.035,225.1,5381300000.0
2007-12-07 10:30:00,225.105,225.145,225.025,225.08,4479800000.0
2007-12-07 10:45:00,225.08,225.42,225.02,225.415,8464499998.0
2007-12-07 11:00:00,225.39,225.705,225.345,225.64,8021800000.0
2007-12-07 11:15:00,225.645,225.645,225.495,225.62,5566100000.0
2007-12-07 11:30:00,225.615,225.985,225.615,225.83,6242599999.0
2007-12-07 11:45:00,225.835,225.945,225.775,225.935,4662000000.0
2007-12-07 12:00:00,225.945,226.305,225.94,226.155,7725800000.0
2007-12-07 12:15:00,226.155,226.765,226.155,226.56,7874900002.0
2007-12-07 12:30:00,226.56,226.725,226.55,226.585,5603300000.0
2007-12-07 12:45:00,226.585,226.605,226.295,226.47,5285700000.0
2007-12-07 13:00:00,226.475,226.67,226.415,226.655,5851300000.0
2007-12-07 13:15:00,226.655,226.835,226.625,226.735,4778200000.0
2007-12-07 13:30:00,226.745,226.845,226.695,226.775,3734400000.0
2007-12-07 13:45:00,226.775,226.865,226.72,226.75,5636000000.0
2007-12-07 14:00:00,226.745,227.045,226.69,226.855,6884800000.0
2007-12-07 14:15:00,226.855,226.855,226.665,226.695,6243100000.0
2007-12-07 14:30:00,226.695,226.765,226.575,226.625,6505728856.0
2007-12-07 14:45:00,226.625,226.745,226.48,226.55,5776799999.0
2007-12-07 15:00:00,226.56,226.915,226.56,226.825,6227600000.0
2007-12-07 15:15:00,226.825,226.885,226.585,226.615,7477300001.0
2007-12-07 15:30:00,226.615,226.97,226.335,226.825,7336500001.0
2007-12-07 15:45:00,226.825,226.94,226.625,226.775,6819900000.0
2007-12-07 16:00:00,226.775,226.805,226.585,226.66,6730300000.0
2007-12-07 16:15:00,226.655,226.715,226.525,226.635,8831200000.0
2007-12-07 16:30:00,226.635,226.655,226.35,226.425,7401500000.0
2007-12-07 16:45:00,226.425,226.475,226.235,226.325,9158400000.0
2007-12-07 17:00:00,226.345,226.475,226.255,226.305,7368899998.0
2007-12-07 17:15:00,226.305,226.445,226.155,226.195,5435700000.0
2007-12-07 17:30:00,226.195,226.435,226.155,226.385,6099500000.0
2007-12-07 17:45:00,226.385,226.605,226.3,226.605,5545000001.0
2007-12-07 18:00:00,226.615,226.675,226.48,226.675,5809700000.0
2007-12-07 18:15:00,226.675,226.77,226.57,226.705,5321500000.0
2007-12-07 18:30:00,226.705,226.875,226.62,226.715,4082499999.0
2007-12-07 18:45:00,226.715,226.82,226.595,226.645,6108200000.0
2007-12-07 19:00:00,226.645,227.015,226.62,226.985,2500600000.0
2007-12-07 19:15:00,226.985,226.985,226.795,226.92,2496000000.0
2007-12-07 19:30:00,226.92,226.93,226.555,226.555,1818199999.0
2007-12-07 19:45:00,226.565,226.595,226.255,226.305,3034500000.0
2007-12-07 20:00:00,226.305,226.485,226.175,226.44,2899500000.0
2007-12-07 20:15:00,226.44,226.46,226.125,226.225,3583499998.0
2007-12-07 20:30:00,226.235,226.555,226.215,226.46,2976400004.0
2007-12-07 20:45:00,226.46,226.87,226.45,226.865,3008000000.0
2007-12-07 21:00:00,226.865,226.93,226.8,226.86,1953000000.0
2007-12-07 21:15:00,226.86,226.885,226.775,226.825,2036699997.0
2007-12-07 21:30:00,226.825,226.985,226.81,226.895,2815400000.0
2007-12-07 21:45:00,226.895,226.93,226.83,226.885,2297700002.0
2007-12-07 22:00:00,226.875,227.055,226.855,226.97,2913900001.0
2007-12-07 22:15:00,226.975,227.065,226.895,226.955,2644200000.0
2007-12-07 22:30:00,226.955,226.985,226.885,226.925,2342500005.0
2007-12-07 22:45:00,226.925,226.985,226.875,226.93,1899600000.0
2007-12-07 23:00:00,226.93,226.986,226.776,226.785,2498100000.0
2007-12-07 23:15:00,226.777,226.889,226.672,226.855,3715800000.0
2007-12-07 23:30:00,226.851,226.941,226.563,226.682,1686000000.0
2007-12-07 23:45:00,226.7,226.752,226.633,226.65,3375100000.0
2007-12-10 00:00:00,226.185,226.423,226.129,226.3,2952700000.0
2007-12-10 00:15:00,226.3,226.38,226.11,226.38,11121600000.0
2007-12-10 00:30:00,226.36,226.7,226.27,226.665,4440200000.0
2007-12-10 00:45:00,226.665,226.89,226.665,226.79,5434000000.0
2007-12-10 01:00:00,226.79,226.82,226.375,226.435,4042900000.0
2007-12-10 01:15:00,226.435,226.74,226.29,226.73,2214400000.0
2007-12-10 01:30:00,226.73,226.785,226.64,226.75,1906100000.0
2007-12-10 01:45:00,226.775,227.0,226.66,226.975,1343100000.0
2007-12-10 02:00:00,226.975,227.09,226.855,226.995,2690800000.0
2007-12-10 02:15:00,226.995,227.03,226.8,226.81,1817700000.0
2007-12-10 02:30:00,226.805,226.94,226.785,226.9,1636300000.0
2007-12-10 02:45:00,226.9,227.01,226.65,226.68,3727200000.0
2007-12-10 03:00:00,226.68,226.82,226.575,226.64,4134100000.0
2007-12-10 03:15:00,226.64,226.775,226.64,226.65,1762800000.0
2007-12-10 03:30:00,226.66,226.675,226.52,226.56,1977100000.0
2007-12-10 03:45:00,226.56,226.74,226.55,226.74,1952200000.0
2007-12-10 04:00:00,226.735,226.89,226.735,226.86,3691900000.0
2007-12-10 04:15:00,226.86,226.895,226.8,226.8,1680300000.0
2007-12-10 04:30:00,226.8,226.82,226.465,226.56,3660900000.0
2007-12-10 04:45:00,226.56,226.615,226.491,226.595,1983200000.0
2007-12-10 05:00:00,226.595,226.6,226.495,226.59,1916200000.0
2007-12-10 05:15:00,226.58,226.625,226.565,226.6,1086400000.0
2007-12-10 05:30:00,226.6,226.69,226.56,226.63,1794100000.0
2007-12-10 05:45:00,226.62,226.685,226.565,226.62,1826600000.0
2007-12-10 06:00:00,226.62,226.7,226.61,226.69,1070900000.0
2007-12-10 06:15:00,226.632,226.775,226.63,226.74,1654700000.0
2007-12-10 06:30:00,226.74,226.76,226.61,226.62,1819900000.0
2007-12-10 06:45:00,226.62,226.66,226.575,226.605,1870300000.0
2007-12-10 07:00:00,226.605,226.77,226.485,226.74,2468300000.0
2007-12-10 07:15:00,226.74,227.11,226.71,226.85,3060900000.0
2007-12-10 07:30:00,226.85,227.095,226.815,227.05,3245400000.0
2007-12-10 07:45:00,227.05,227.32,226.955,227.175,5111800000.0
2007-12-10 08:00:00,227.18,227.3,226.675,226.81,15767300000.0
2007-12-10 08:15:00,226.835,226.995,226.56,226.915,26406500000.0
2007-12-10 08:30:00,226.915,226.92,226.535,226.73,18582000000.0
2007-12-10 08:45:00,226.95,227.08,226.76,227.025,26545200000.0
2007-12-10 09:00:00,227.025,227.06,226.77,226.815,19075617682.0
2007-12-10 09:15:00,226.815,226.88,226.595,226.64,12650700000.0
2007-12-10 09:30:00,226.63,226.975,226.63,226.95,13947900000.0
2007-12-10 09:45:00,226.95,227.155,226.9,226.96,17673500000.0
2007-12-10 10:00:00,226.96,227.67,226.85,227.01,19087300000.0
2007-12-10 10:15:00,227.01,227.88,226.935,226.945,19041300000.0
2007-12-10 10:30:00,226.945,227.59,226.945,227.375,14398400000.0
2007-12-10 10:45:00,227.375,227.845,227.355,227.845,16831252650.0
2007-12-10 11:00:00,227.845,227.855,227.57,227.765,19089700003.0
2007-12-10 11:15:00,227.765,227.945,227.6,227.625,17011700000.0
2007-12-10 11:30:00,227.615,228.07,227.495,227.605,17865200000.0
2007-12-10 11:45:00,227.605,227.85,227.585,227.745,16059500000.0
2007-12-10 12:00:00,227.745,227.82,227.68,227.705,16614400000.0
2007-12-10 12:15:00,227.705,228.12,227.685,227.775,20453700000.0
2007-12-10 12:30:00,227.775,228.135,227.665,227.925,18427665300.0
2007-12-10 12:45:00,227.925,228.28,227.895,227.925,23250500002.0
2007-12-10 13:00:00,227.915,228.54,227.905,228.52,18323700000.0
2007-12-10 13:15:00,227.995,228.62,227.925,228.165,22900100000.0
2007-12-10 13:30:00,228.165,228.59,228.015,228.52,23322429999.0
2007-12-10 13:45:00,228.5,228.62,228.125,228.145,22558200000.0
2007-12-10 14:00:00,228.145,228.61,228.145,228.515,19502240000.0
2007-12-10 14:15:00,228.515,228.725,228.445,228.455,16116000000.0
2007-12-10 14:30:00,228.455,228.665,228.385,228.565,20130700000.0
2007-12-10 14:45:00,228.565,228.725,228.44,228.565,20254300000.0
2007-12-10 15:00:00,228.565,228.65,228.36,228.58,17828772500.0
2007-12-10 15:15:00,228.58,228.645,228.27,228.495,19767400000.0
2007-12-10 15:30:00,228.505,228.515,228.18,228.39,20415600000.0
2007-12-10 15:45:00,228.39,228.515,228.16,228.35,23714800000.0
2007-12-10 16:00:00,228.35,228.67,228.265,228.355,21872704732.0
2007-12-10 16:15:00,228.355,228.62,228.305,228.335,19219800000.0
2007-12-10 16:30:00,228.335,228.62,228.075,228.165,17626399998.0
2007-12-10 16:45:00,228.165,228.405,228.135,228.335,14914000000.0
2007-12-10 17:00:00,228.335,228.725,228.305,228.575,19189200001.0
2007-12-10 17:15:00,228.69,228.73,228.475,228.505,19282499999.0
2007-12-10 17:30:00,228.505,228.725,228.3,228.63,19723000001.0
2007-12-10 17:45:00,228.645,228.715,228.13,228.535,21257300000.0
2007-12-10 18:00:00,228.535,228.745,228.515,228.72,16741600000.0
2007-12-10 18:15:00,228.72,228.85,228.555,228.575,13901500002.0
2007-12-10 18:30:00,228.575,228.605,228.255,228.255,12404728838.0
2007-12-10 18:45:00,228.255,228.415,228.16,228.265,14317200000.0
2007-12-10 19:00:00,228.27,228.475,228.265,228.44,16637400000.0
2007-12-10 19:15:00,228.44,228.65,228.38,228.625,16873100001.0
2007-12-10 19:30:00,228.625,228.645,228.255,228.38,18279800000.0
2007-12-10 19:45:00,228.38,228.445,228.205,228.205,21620199999.0
2007-12-10 20:00:00,228.205,228.37,228.145,228.365,21373900000.0
2007-12-10 20:15:00,228.365,228.505,228.33,228.415,19797600000.0
2007-12-10 20:30:00,228.41,228.47,228.34,228.4,15350400000.0
2007-12-10 20:45:00,228.43,228.505,228.31,228.34,15706800000.0
2007-12-10 21:00:00,228.345,228.51,228.3,228.325,19302100000.0
2007-12-10 21:15:00,228.48,228.51,228.345,228.47,24243700000.0
2007-12-10 21:30:00,228.49,228.5,228.375,228.425,26080700000.0
2007-12-10 21:45:00,228.43,228.56,228.37,228.52,17820400000.0
2007-12-10 22:00:00,228.52,228.64,228.385,228.505,24025200000.0
2007-12-10 22:15:00,228.505,228.56,228.415,228.44,23238700000.0
2007-12-10 22:30:00,228.45,228.58,228.42,228.505,24064400000.0
2007-12-10 22:45:00,228.53,228.61,228.49,228.58,19059599988.0
2007-12-10 23:00:00,228.58,228.685,228.47,228.555,19003000000.0
2007-12-10 23:15:00,228.555,228.615,228.44,228.465,18005800000.0
2007-12-10 23:30:00,228.465,228.61,228.415,228.545,17478899998.0
2007-12-10 23:45:00,228.5,228.61,228.48,228.51,20064300000.0
2007-12-11 00:00:00,228.51,228.57,228.3,228.56,21242200000.0
2007-12-11 00:15:00,228.435,228.75,228.36,228.53,22234600000.0
2007-12-11 00:30:00,228.53,228.8,228.45,228.51,23756400000.0
2007-12-11 00:45:00,228.5,228.82,228.465,228.505,21326300000.0
2007-12-11 01:00:00,228.56,228.78,228.385,228.75,21022700000.0
2007-12-11 01:15:00,228.56,228.805,228.53,228.745,21056300001.0
2007-12-11 01:30:00,228.745,228.855,228.685,228.72,25584300000.0
2007-12-11 01:45:00,228.72,228.85,228.55,228.555,12620000000.0
2007-12-11 02:00:00,229.1,229.1,228.54,228.77,11465900003.0
2007-12-11 02:15:00,228.765,228.88,228.715,228.75,22132400000.0
2007-12-11 02:30:00,228.75,228.885,228.675,228.855,15916000000.0
2007-12-11 02:45:00,228.76,229.095,228.65,229.085,23576000002.0
2007-12-11 03:00:00,229.085,229.105,228.57,228.83,16963000000.0
2007-12-11 03:15:00,228.83,228.92,228.62,228.89,19493800004.0
2007-12-11 03:30:00,228.89,228.91,228.63,228.76,20577100000.0
2007-12-11 03:45:00,228.68,228.81,228.675,228.75,27249800000.0
2007-12-11 04:00:00,228.74,228.76,228.57,228.61,27988200000.0
2007-12-11 04:15:00,228.615,228.72,228.54,228.72,30591900000.0
2007-12-11 04:30:00,228.71,228.73,228.615,228.68,23329900002.0
2007-12-11 04:45:00,228.695,228.86,228.47,228.76,22594500000.0
2007-12-11 05:00:00,228.53,228.75,228.5,228.62,23706100000.0
2007-12-11 05:15:00,228.58,228.71,228.55,228.705,27636400000.0
2007-12-11 05:30:00,228.55,228.715,228.5,228.675,25103500000.0
2007-12-11 05:45:00,228.675,228.7,228.48,228.55,26017400000.0
2007-12-11 06:00:00,228.72,228.84,228.495,228.74,22674500000.0
2007-12-11 06:15:00,228.73,228.75,228.515,228.555,26103100000.0
2007-12-11 06:30:00,228.555,228.82,228.49,228.8,24329900000.0
2007-12-11 06:45:00,228.78,228.84,228.615,228.695,24528200000.0
2007-12-11 07:00:00,228.82,228.93,228.695,228.74,24190300000.0
2007-12-11 07:15:00,228.74,228.94,228.69,228.755,19426500000.0
2007-12-11 07:30:00,228.755,228.95,228.715,228.8,19082200002.0
2007-12-11 07:45:00,228.8,229.0,228.77,228.8,18824100000.0
2007-12-11 08:00:00,228.96,229.03,228.8,228.93,19343100000.0
2007-12-11 08:15:00,228.93,229.19,228.84,228.95,18414400000.0
2007-12-11 08:30:00,228.95,229.22,228.885,228.98,17339500000.0
2007-12-11 08:45:00,228.98,229.035,228.925,228.99,13059700000.0
2007-12-11 09:00:00,228.995,229.065,228.81,228.95,17377600000.0
2007-12-11 09:15:00,228.95,229.255,228.855,229.12,12312700002.0
2007-12-11 09:30:00,229.125,229.31,229.12,229.225,15690800000.0
2007-12-11 09:45:00,229.225,229.525,229.205,229.405,13058900000.0
2007-12-11 10:00:00,229.4,229.415,229.08,229.31,15061500000.0
2007-12-11 10:15:00,229.31,229.365,229.205,229.255,21941500000.0
2007-12-11 10:30:00,229.24,229.485,229.215,229.425,16382500000.0
2007-12-11 10:45:00,229.425,229.51,229.18,229.21,19438075005.0
2007-12-11 11:00:00,229.21,229.345,229.005,229.035,17386900001.0
2007-12-11 11:15:00,229.035,229.52,229.03,229.49,16942300000.0
2007-12-11 11:30:00,229.205,229.58,229.205,229.565,17300987500.0
2007-12-11 11:45:00,229.57,229.815,229.445,229.765,21906575000.0
2007-12-11 12:00:00,229.75,229.835,229.4,229.565,18871625001.0
2007-12-11 12:15:00,229.56,229.625,229.435,229.515,16845700000.0
2007-12-11 12:30:00,229.515,229.58,229.25,229.525,21582000000.0
2007-12-11 12:45:00,229.525,229.695,229.16,229.38,21077800000.0
2007-12-11 13:00:00,229.625,229.625,229.295,229.4,22420799999.0
2007-12-11 13:15:00,229.4,229.405,229.055,229.39,20226999996.0
2007-12-11 13:30:00,229.38,229.4,229.2,229.23,19067900002.0
2007-12-11 13:45:00,229.225,229.46,229.135,229.385,21627200000.0
2007-12-11 14:00:00,229.395,229.585,229.245,229.325,20343400000.0
2007-12-11 14:15:00,229.325,229.405,229.15,229.395,23152100000.0
2007-12-11 14:30:00,229.395,229.455,229.29,229.335,21585000000.0
2007-12-11 14:45:00,229.335,229.475,229.22,229.315,23701100000.0
2007-12-11 15:00:00,229.315,229.545,228.79,229.375,26741500000.0
2007-12-11 15:15:00,228.77,229.455,228.45,229.33,22990700000.0
2007-12-11 15:30:00,228.55,229.395,228.42,229.355,27437399999.0
2007-12-11 15:45:00,228.48,229.415,228.48,229.245,17169200000.0
2007-12-11 16:00:00,229.245,229.255,228.42,228.805,18290799998.0
2007-12-11 16:15:00,228.805,228.855,228.03,228.595,23698500000.0
2007-12-11 16:30:00,228.595,228.7,228.44,228.53,15908400000.0
2007-12-11 16:45:00,228.53,228.585,228.295,228.355,14676400000.0
2007-12-11 17:00:00,228.355,228.635,228.33,228.545,19726099999.0
2007-12-11 17:15:00,228.545,228.555,228.005,228.015,18442000001.0
2007-12-11 17:30:00,228.015,228.255,227.65,227.915,15704900008.0
2007-12-11 17:45:00,227.915,227.985,227.535,227.545,19093700000.0
2007-12-11 18:00:00,227.545,227.895,227.5,227.835,14348200000.0
2007-12-11 18:15:00,227.76,227.815,227.54,227.725,16817500000.0
2007-12-11 18:30:00,227.95,228.02,227.585,227.625,21918099999.0
2007-12-11 18:45:00,228.04,228.06,227.605,227.83,21411700000.0
2007-12-11 19:00:00,227.81,227.82,227.645,227.775,18112800000.0
2007-12-11 19:15:00,227.775,227.99,227.735,227.985,16674700000.0
2007-12-11 19:30:00,227.98,228.105,227.955,228.09,18411100000.0
2007-12-11 19:45:00,228.09,228.09,227.79,227.8,13722400000.0
2007-12-11 20:00:00,227.795,227.96,227.605,227.625,15672000000.0
2007-12-11 20:15:00,227.625,227.755,226.55,227.75,16447200000.0
2007-12-11 20:30:00,227.75,227.83,225.67,227.83,17996700000.0
2007-12-11 20:45:00,227.83,227.96,225.59,225.59,20539700000.0
2007-12-11 21:00:00,227.955,228.035,225.29,227.635,15183200000.0
2007-12-11 21:15:00,227.635,227.915,225.77,226.405,9623499999.0
2007-12-11 21:30:00,226.405,226.445,225.305,225.425,6418400000.0
2007-12-11 21:45:00,225.415,226.035,225.405,225.595,8984300000.0
2007-12-11 22:00:00,225.595,225.615,225.325,225.415,9586600000.0
2007-12-11 22:15:00,225.415,225.545,224.87,225.265,10374000000.0
2007-12-11 22:30:00,225.265,225.425,225.01,225.115,12108699999.0
2007-12-11 22:45:00,225.115,225.12,224.875,224.93,15301399999.0
2007-12-11 23:00:00,224.935,225.11,224.785,224.97,14985300000.0
2007-12-11 23:15:00,224.97,225.28,224.825,225.105,17153500000.0
2007-12-11 23:30:00,225.115,225.35,225.055,225.155,19046600000.0
2007-12-11 23:45:00,225.15,225.4,224.97,225.03,24256300000.0
2007-12-12 00:00:00,225.03,225.54,225.01,225.32,26497500017.0
2007-12-12 00:15:00,225.24,225.39,225.14,225.35,28254100000.0
2007-12-12 00:30:00,225.34,225.55,225.265,225.3,25767800000.0
2007-12-12 00:45:00,225.3,225.67,225.28,225.65,22702900000.0
2007-12-12 01:00:00,225.385,225.53,225.21,225.235,25491500000.0
2007-12-12 01:15:00,225.235,225.88,225.15,225.355,23245900000.0
2007-12-12 01:30:00,225.87,226.11,225.4,225.525,26493700000.0
2007-12-12 01:45:00,225.525,225.95,225.405,225.665,20538200000.0
2007-12-12 02:00:00,225.665,225.85,225.575,225.655,23536800000.0
2007-12-12 02:15:00,225.655,225.905,225.585,225.83,20783400000.0
2007-12-12 02:30:00,225.89,226.145,225.84,226.065,17927400000.0
2007-12-12 02:45:00,226.065,226.09,225.76,225.79,20273400000.0
2007-12-12 03:00:00,225.885,225.885,225.64,225.725,16891500000.0
2007-12-12 03:15:00,225.725,225.845,225.6,225.845,15933600000.0
2007-12-12 03:30:00,225.845,225.87,225.61,225.735,14034300000.0
2007-12-12 03:45:00,225.735,225.77,225.54,225.6,26619700000.0
2007-12-12 04:00:00,225.61,225.88,225.58,225.695,20542400000.0
2007-12-12 04:15:00,225.695,225.725,225.6,225.615,17293100000.0
2007-12-12 04:30:00,225.615,225.75,225.615,225.655,12442500000.0
2007-12-12 04:45:00,225.655,225.71,225.56,225.605,16176600000.0
2007-12-12 05:00:00,225.605,225.795,225.56,225.725,20561400000.0
2007-12-12 05:15:00,225.725,225.83,225.63,225.685,21788500000.0
2007-12-12 05:30:00,225.675,225.765,225.635,225.695,16343900000.0
2007-12-12 05:45:00,225.68,225.705,225.595,225.63,16393800000.0
2007-12-12 06:00:00,225.63,226.0,225.625,225.89,22258600000.0
2007-12-12 06:15:00,225.89,225.925,225.795,225.815,19572500000.0
2007-12-12 06:30:00,225.815,225.975,225.775,225.895,16884400000.0
2007-12-12 06:45:00,225.895,225.98,225.855,225.93,12822600000.0
2007-12-12 07:00:00,225.93,226.015,225.925,225.995,6756000000.0
2007-12-12 07:15:00,225.995,226.255,225.98,226.235,7753300000.0
2007-12-12 07:30:00,226.235,226.435,226.03,226.255,19977100000.0
2007-12-12 07:45:00,226.255,226.545,226.21,226.405,14372200000.0
2007-12-12 08:00:00,226.405,226.485,226.28,226.41,18971700000.0
2007-12-12 08:15:00,226.41,226.45,226.27,226.43,22267500000.0
2007-12-12 08:30:00,226.425,226.67,226.41,226.59,15128600000.0
2007-12-12 08:45:00,226.585,226.65,226.505,226.63,15815400000.0
2007-12-12 09:00:00,226.635,227.055,226.595,226.925,10270900000.0
2007-12-12 09:15:00,226.925,227.28,226.76,226.87,14121800000.0
2007-12-12 09:30:00,226.87,227.11,226.77,227.025,10207100001.0
2007-12-12 09:45:00,227.025,227.235,227.01,227.045,10249899999.0
2007-12-12 10:00:00,227.045,227.165,226.92,227.015,12855700000.0
2007-12-12 10:15:00,227.015,227.245,226.955,227.105,21977900001.0
2007-12-12 10:30:00,226.99,227.425,226.91,227.345,21537100000.0
2007-12-12 10:45:00,227.345,227.545,226.64,227.545,23901400000.0
2007-12-12 11:00:00,226.93,227.595,226.93,227.315,18699000032.0
2007-12-12 11:15:00,227.305,227.355,226.89,227.035,21380100000.0
2007-12-12 11:30:00,227.035,227.035,226.595,226.865,14026700002.0
2007-12-12 11:45:00,226.865,227.025,226.655,226.955,17199100000.0
2007-12-12 12:00:00,226.955,227.225,226.955,227.065,17429600007.0
2007-12-12 12:15:00,227.065,227.2,226.895,227.005,14976074999.0
2007-12-12 12:30:00,227.005,227.175,226.935,227.055,13884400000.0
2007-12-12 12:45:00,227.055,227.185,226.895,226.94,15523200001.0
2007-12-12 13:00:00,226.945,227.23,226.905,227.195,16508700000.0
2007-12-12 13:15:00,227.195,227.385,227.095,227.335,18940100000.0
2007-12-12 13:30:00,227.335,227.505,227.085,227.12,19780300000.0
2007-12-12 13:45:00,227.12,227.415,227.095,227.185,22395900000.0
2007-12-12 14:00:00,227.165,227.245,227.045,227.195,17273800000.0
2007-12-12 14:15:00,227.04,227.335,226.96,227.245,17504100000.0
2007-12-12 14:30:00,227.245,227.52,227.165,227.425,15891100000.0
2007-12-12 14:45:00,227.425,227.475,227.255,227.325,13451799999.0
2007-12-12 15:00:00,227.32,227.535,226.995,227.075,14608900001.0
2007-12-12 15:15:00,227.075,227.805,226.975,227.755,11341497500.0
2007-12-12 15:30:00,227.745,228.385,227.675,228.105,11992937498.0
2007-12-12 15:45:00,228.105,228.575,228.095,228.395,11390912500.0
2007-12-12 16:00:00,228.395,230.145,228.395,229.755,7286824999.0
2007-12-12 16:15:00,229.755,230.345,229.675,230.18,7941200001.0
2007-12-12 16:30:00,230.18,230.285,229.805,229.965,9418700002.0
2007-12-12 16:45:00,229.965,230.105,229.775,229.97,4204800003.0
2007-12-12 17:00:00,229.97,229.985,229.575,229.735,4824700000.0
2007-12-12 17:15:00,229.745,229.91,229.575,229.795,3946800000.0
2007-12-12 17:30:00,229.795,229.835,229.565,229.775,4500500000.0
2007-12-12 17:45:00,229.775,229.865,229.495,229.555,4851700000.0
2007-12-12 18:00:00,229.555,229.955,229.535,229.865,5342000000.0
2007-12-12 18:15:00,229.855,229.915,229.665,229.75,5882900000.0
2007-12-12 18:30:00,229.755,230.01,229.755,229.9,5140800003.0
2007-12-12 18:45:00,229.9,230.27,229.875,230.245,3512800000.0
2007-12-12 19:00:00,230.245,230.33,229.825,229.84,3179600000.0
2007-12-12 19:15:00,229.84,229.965,229.725,229.79,2781700000.0
2007-12-12 19:30:00,229.785,229.79,229.195,229.195,4082500000.0
2007-12-12 19:45:00,229.21,229.375,228.97,229.08,3747300000.0
2007-12-12 20:00:00,229.085,229.56,229.015,229.425,3582600000.0
2007-12-12 20:15:00,229.425,229.565,229.32,229.355,4180700000.0
2007-12-12 20:30:00,229.365,229.895,229.335,229.795,7625499999.0
2007-12-12 20:45:00,229.795,229.955,229.735,229.865,6353100000.0
2007-12-12 21:00:00,229.855,229.975,229.805,229.955,5879600005.0
2007-12-12 21:15:00,229.955,230.025,229.735,229.745,7344999999.0
2007-12-12 21:30:00,229.755,229.785,229.575,229.715,6476200002.0
2007-12-12 21:45:00,229.705,229.775,229.555,229.555,7514000001.0
2007-12-12 22:00:00,229.555,229.565,228.945,228.975,8468499997.0
2007-12-12 22:15:00,228.975,229.395,228.825,229.305,10431499992.0
2007-12-12 22:30:00,229.305,229.385,228.845,228.945,9704689409.0
2007-12-12 22:45:00,228.945,229.655,228.925,229.515,7693400003.0
2007-12-12 23:00:00,229.525,229.705,229.505,229.625,2299600000.0
2007-12-12 23:15:00,229.625,229.755,229.595,229.635,1607200001.0
2007-12-12 23:30:00,229.625,229.655,229.445,229.45,2216800000.0
2007-12-12 23:45:00,229.445,229.75,229.415,229.7,2054500001.0
2007-12-13 00:00:00,229.67,229.72,229.465,229.485,3173499995.0
2007-12-13 00:15:00,229.485,229.505,229.275,229.365,1240700000.0
2007-12-13 00:30:00,229.355,229.525,229.315,229.525,1103200000.0
2007-12-13 00:45:00,229.515,229.6,229.5,229.585,1295000000.0
2007-12-13 01:00:00,229.58,229.6,229.305,229.375,1317400000.0
2007-12-13 01:15:00,229.375,229.545,229.375,229.46,1594500000.0
2007-12-13 01:30:00,229.46,229.565,229.38,229.435,1172800000.0
2007-12-13 01:45:00,229.445,229.455,229.015,229.035,3633799999.0
2007-12-13 02:00:00,229.045,229.065,228.56,228.785,6056000001.0
2007-12-13 02:15:00,228.785,228.815,228.65,228.685,5356000001.0
2007-12-13 02:30:00,228.685,228.875,228.655,228.775,3960000000.0
2007-12-13 02:45:00,228.79,228.825,228.685,228.695,3631100000.0
2007-12-13 03:00:00,228.705,229.035,228.67,229.015,2852100000.0
2007-12-13 03:15:00,229.015,229.085,228.775,228.815,3603700000.0
2007-12-13 03:30:00,228.815,228.915,228.81,228.835,2220900000.0
2007-12-13 03:45:00,228.845,228.89,228.725,228.725,3090800000.0
2007-12-13 04:00:00,228.725,228.825,228.68,228.745,3860100000.0
2007-12-13 04:15:00,228.765,228.915,228.73,228.875,5223200000.0
2007-12-13 04:30:00,228.875,229.145,228.855,229.075,4757800000.0
2007-12-13 04:45:00,229.075,229.145,229.025,229.035,3576600000.0
2007-12-13 05:00:00,229.035,229.285,229.015,229.165,3584500000.0
2007-12-13 05:15:00,229.19,229.325,229.14,229.265,2339800000.0
2007-12-13 05:30:00,229.265,229.305,229.215,229.225,2209500000.0
2007-12-13 05:45:00,229.225,229.295,229.215,229.26,1200000000.0
2007-12-13 06:00:00,229.24,229.31,229.135,229.19,1711100000.0
2007-12-13 06:15:00,229.19,229.285,229.155,229.265,2558200000.0
2007-12-13 06:30:00,229.265,229.285,229.125,229.145,2213400000.0
2007-12-13 06:45:00,229.145,229.215,228.995,229.015,2505600000.0
2007-12-13 07:00:00,229.015,229.035,228.925,228.945,2147300000.0
2007-12-13 07:15:00,228.95,228.965,228.72,228.795,1843100000.0
2007-12-13 07:30:00,228.795,228.795,228.535,228.645,2526200000.0
2007-12-13 07:45:00,228.655,228.785,228.625,228.71,2285000000.0
2007-12-13 08:00:00,228.71,228.795,228.59,228.645,3538600000.0
2007-12-13 08:15:00,228.645,228.665,228.405,228.525,4254700000.0
2007-12-13 08:30:00,228.525,228.555,228.415,228.455,3933699999.0
2007-12-13 08:45:00,228.455,228.495,228.125,228.205,3603999998.0
2007-12-13 09:00:00,228.205,228.315,227.98,228.285,6044200000.0
2007-12-13 09:15:00,228.275,228.335,228.175,228.225,4707000000.0
2007-12-13 09:30:00,228.225,228.235,227.965,228.195,4769600001.0
2007-12-13 09:45:00,228.195,228.2,227.685,227.905,4135421200.0
2007-12-13 10:00:00,227.905,227.935,227.595,227.715,5587900000.0
2007-12-13 10:15:00,227.715,227.765,227.455,227.505,7168300000.0
2007-12-13 10:30:00,227.52,228.185,227.515,227.935,6822900000.0
2007-12-13 10:45:00,227.935,228.2,227.755,228.195,6722999997.0
2007-12-13 11:00:00,228.19,228.315,228.055,228.09,6238400000.0
2007-12-13 11:15:00,228.09,228.095,227.775,227.925,6279900000.0
2007-12-13 11:30:00,227.92,228.195,227.89,228.195,6892600000.0
2007-12-13 11:45:00,228.195,228.405,228.11,228.175,6126100000.0
2007-12-13 12:00:00,228.175,228.315,228.06,228.09,4524580991.0
2007-12-13 12:15:00,228.095,228.195,228.005,228.005,5094200000.0
2007-12-13 12:30:00,228.005,228.35,227.975,228.295,5011000000.0
2007-12-13 12:45:00,228.275,228.555,228.205,228.465,7025500000.0
2007-12-13 13:00:00,228.465,228.655,228.43,228.585,4891700000.0
2007-12-13 13:15:00,228.585,228.935,228.585,228.605,7138800000.0
2007-12-13 13:30:00,228.605,228.655,228.435,228.535,5569100000.0
2007-12-13 13:45:00,228.535,228.535,228.325,228.485,5724300000.0
2007-12-13 14:00:00,228.485,228.535,228.335,228.435,5963099999.0
2007-12-13 14:15:00,228.465,228.55,228.105,228.105,9682399994.0
2007-12-13 14:30:00,228.095,228.275,227.945,228.135,6154300000.0
2007-12-13 14:45:00,228.135,228.415,228.12,228.345,5564400000.0
2007-12-13 15:00:00,228.345,228.625,228.085,228.275,6437175000.0
2007-12-13 15:15:00,228.275,228.5,228.265,228.375,7284499995.0
2007-12-13 15:30:00,228.375,229.055,228.1,229.04,8871200000.0
2007-12-13 15:45:00,229.04,229.055,228.755,228.84,6366500000.0
2007-12-13 16:00:00,228.84,228.99,228.84,228.985,5348600000.0
2007-12-13 16:15:00,228.985,229.355,228.935,229.35,5219927500.0
2007-12-13 16:30:00,229.345,229.415,229.115,229.155,7948700000.0
2007-12-13 16:45:00,229.155,229.195,228.68,228.765,8507999999.0
2007-12-13 17:00:00,228.755,229.225,228.68,228.955,7926000001.0
2007-12-13 17:15:00,228.955,229.275,228.84,228.865,8753700000.0
2007-12-13 17:30:00,228.88,229.095,228.675,228.73,11583500002.0
2007-12-13 17:45:00,228.73,228.795,228.405,228.495,9073500000.0
2007-12-13 18:00:00,228.495,228.775,228.305,228.415,8360700001.0
2007-12-13 18:15:00,228.43,228.635,228.345,228.535,6190099999.0
2007-12-13 18:30:00,228.535,229.005,228.505,228.895,8268200000.0
2007-12-13 18:45:00,228.865,229.005,228.675,228.915,8390499998.0
2007-12-13 19:00:00,228.915,229.025,228.78,228.89,5684200001.0
2007-12-13 19:15:00,228.9,229.045,228.55,228.605,4058700001.0
2007-12-13 19:30:00,228.61,228.73,228.415,228.565,5855199999.0
2007-12-13 19:45:00,228.565,228.705,228.47,228.695,5425100001.0
2007-12-13 20:00:00,228.695,228.82,228.69,228.735,3972900000.0
2007-12-13 20:15:00,228.735,228.755,228.48,228.59,5345500000.0
2007-12-13 20:30:00,228.59,228.65,228.35,228.405,4687799998.0
2007-12-13 20:45:00,228.41,228.625,228.39,228.57,3245099999.0
2007-12-13 21:00:00,228.575,228.94,228.46,228.8,4560100000.0
2007-12-13 21:15:00,228.8,229.015,228.765,228.93,4254800000.0
2007-12-13 21:30:00,228.93,228.945,228.71,228.76,4045400000.0
2007-12-13 21:45:00,228.76,228.805,228.655,228.7,3438900001.0
2007-12-13 22:00:00,228.695,228.745,228.6,228.615,2116100000.0
2007-12-13 22:15:00,228.605,228.89,228.5,228.87,4055300001.0
2007-12-13 22:30:00,228.87,228.905,228.685,228.875,6068299985.0
2007-12-13 22:45:00,228.875,228.985,228.805,228.845,4947199999.0
2007-12-13 23:00:00,228.845,229.135,228.845,228.965,5483799999.0
2007-12-13 23:15:00,228.965,229.215,228.915,229.135,3206300001.0
2007-12-13 23:30:00,229.135,229.145,228.865,228.915,3573800004.0
2007-12-13 23:45:00,228.915,229.135,228.875,229.01,2755900000.0
2007-12-14 00:00:00,229.01,229.29,229.0,229.165,2035200000.0
2007-12-14 00:15:00,229.21,229.285,229.08,229.115,1497700000.0
2007-12-14 00:30:00,229.125,229.15,229.02,229.125,580700000.0
2007-12-14 00:45:00,229.125,229.165,229.06,229.075,1064000000.0
2007-12-14 01:00:00,229.08,229.22,229.02,229.215,1595600000.0
2007-12-14 01:15:00,229.2,229.33,229.185,229.26,1455500000.0
2007-12-14 01:30:00,229.26,229.28,229.15,229.205,1539400000.0
2007-12-14 01:45:00,229.205,229.775,229.175,229.375,6726900000.0
2007-12-14 02:00:00,229.37,229.625,229.335,229.6,2817100000.0
2007-12-14 02:15:00,229.6,229.835,229.585,229.705,3186900000.0
2007-12-14 02:30:00,229.71,229.815,229.48,229.49,2376600000.0
2007-12-14 02:45:00,229.485,229.825,229.485,229.645,4709300000.0
2007-12-14 03:00:00,229.645,230.005,229.615,229.955,3665600000.0
2007-12-14 03:15:00,229.955,230.045,229.64,229.75,2624425000.0
2007-12-14 03:30:00,229.74,229.84,229.69,229.755,2338700000.0
2007-12-14 03:45:00,229.76,229.835,229.675,229.795,2288500000.0
2007-12-14 04:00:00,229.795,229.795,229.57,229.675,1376100000.0
2007-12-14 04:15:00,229.675,229.695,229.475,229.51,1974900000.0
2007-12-14 04:30:00,229.52,229.535,229.345,229.35,2069200000.0
2007-12-14 04:45:00,229.355,229.575,229.35,229.575,1681400000.0
2007-12-14 05:00:00,229.575,229.585,229.435,229.575,1182600000.0
2007-12-14 05:15:00,229.565,229.665,229.565,229.585,2046300000.0
2007-12-14 05:30:00,229.585,229.645,229.505,229.555,2092699997.0
2007-12-14 05:45:00,229.54,229.645,229.415,229.425,1675500000.0
2007-12-14 06:00:00,229.415,229.455,229.26,229.375,2719200000.0
2007-12-14 06:15:00,229.375,229.495,229.345,229.47,2200200000.0
2007-12-14 06:30:00,229.485,229.485,229.105,229.145,3802440416.0
2007-12-14 06:45:00,229.145,229.23,229.0,229.225,2485200000.0
2007-12-14 07:00:00,229.225,229.3,229.2,229.265,1656300000.0
2007-12-14 07:15:00,229.265,229.495,229.265,229.455,1669900000.0
2007-12-14 07:30:00,229.455,229.66,229.455,229.6,1925300000.0
2007-12-14 07:45:00,229.59,229.605,229.4,229.605,1913400000.0
2007-12-14 08:00:00,229.605,229.615,229.42,229.445,2275900000.0
2007-12-14 08:15:00,229.445,229.565,229.31,229.535,2842899999.0
2007-12-14 08:30:00,229.535,229.615,229.345,229.485,3560299999.0
2007-12-14 08:45:00,229.485,229.655,229.445,229.525,3469299988.0
2007-12-14 09:00:00,229.535,229.685,229.415,229.445,4243799999.0
2007-12-14 09:15:00,229.445,229.585,229.215,229.325,6244100000.0
2007-12-14 09:30:00,229.33,229.42,229.165,229.215,3350300000.0
2007-12-14 09:45:00,229.225,229.475,229.155,229.28,5169600001.0
2007-12-14 10:00:00,229.28,229.385,228.785,228.935,4828400000.0
2007-12-14 10:15:00,228.935,229.345,228.92,229.135,6717100000.0
2007-12-14 10:30:00,229.135,229.265,229.115,229.24,5007900000.0
2007-12-14 10:45:00,229.235,229.375,229.14,229.375,3356200000.0
2007-12-14 11:00:00,229.375,229.455,229.085,229.165,6019700000.0
2007-12-14 11:15:00,229.155,229.185,228.885,229.0,4917400000.0
2007-12-14 11:30:00,229.0,229.095,228.88,229.035,5800000000.0
2007-12-14 11:45:00,229.035,229.085,228.67,228.825,7140799999.0
2007-12-14 12:00:00,228.825,228.835,228.515,228.545,6892299999.0
2007-12-14 12:15:00,228.545,228.695,228.48,228.645,6346599999.0
2007-12-14 12:30:00,228.635,228.73,228.615,228.71,4359600000.0
2007-12-14 12:45:00,228.705,229.035,228.625,228.845,5993080002.0
2007-12-14 13:00:00,228.86,229.055,228.855,229.03,4428400000.0
2007-12-14 13:15:00,229.035,229.045,228.495,228.695,6042300000.0
2007-12-14 13:30:00,228.695,228.885,228.455,228.53,4086700000.0
2007-12-14 13:45:00,228.525,228.745,228.28,228.365,4603500000.0
2007-12-14 14:00:00,228.365,228.855,228.305,228.715,3873100000.0
2007-12-14 14:15:00,228.71,228.865,228.535,228.655,3463000000.0
2007-12-14 14:30:00,228.655,228.945,228.655,228.88,4047400000.0
2007-12-14 14:45:00,228.88,229.125,228.715,228.995,4212900000.0
2007-12-14 15:00:00,228.995,229.195,228.92,229.095,3088500000.0
2007-12-14 15:15:00,229.09,229.14,228.91,229.0,4079500000.0
2007-12-14 15:30:00,229.0,229.055,228.685,228.925,10274000001.0
2007-12-14 15:45:00,228.915,229.105,228.765,228.765,7160600000.0
2007-12-14 16:00:00,228.76,228.91,228.445,228.615,7733200000.0
2007-12-14 16:15:00,228.615,228.815,228.55,228.715,7193600000.0
2007-12-14 16:30:00,228.695,228.72,228.335,228.615,7163700000.0
2007-12-14 16:45:00,228.625,228.7,228.285,228.345,4483500001.0
2007-12-14 17:00:00,228.355,228.745,228.355,228.58,7179900001.0
2007-12-14 17:15:00,228.58,228.745,228.465,228.665,7042339998.0
2007-12-14 17:30:00,228.665,229.065,228.52,228.935,6557600000.0
2007-12-14 17:45:00,228.93,229.055,228.845,228.92,5885687499.0
2007-12-14 18:00:00,228.92,229.075,228.885,228.955,6346200002.0
2007-12-14 18:15:00,228.955,229.32,228.935,229.055,4286300000.0
2007-12-14 18:30:00,229.055,229.22,228.965,229.01,4268200000.0
2007-12-14 18:45:00,229.01,229.07,228.85,228.93,4621800000.0
2007-12-14 19:00:00,228.93,229.395,228.905,229.345,3129700000.0
2007-12-14 19:15:00,229.345,229.355,229.115,229.225,5765600000.0
2007-12-14 19:30:00,229.225,229.275,228.945,229.05,5826999998.0
2007-12-14 19:45:00,229.065,229.375,229.025,229.27,5437900000.0
2007-12-14 20:00:00,229.27,229.28,229.1,229.155,3909200000.0
2007-12-14 20:15:00,229.14,229.225,228.975,229.08,3910900002.0
2007-12-14 20:30:00,229.08,229.09,228.855,228.935,4871500003.0
2007-12-14 20:45:00,228.935,228.955,228.59,228.64,4632400000.0
2007-12-14 21:00:00,228.64,228.775,228.535,228.68,3886399998.0
2007-12-14 21:15:00,228.68,228.785,228.635,228.675,2998300000.0
2007-12-14 21:30:00,228.675,228.695,228.515,228.62,3068800000.0
2007-12-14 21:45:00,228.62,228.685,228.5,228.55,4776699993.0
2007-12-14 22:00:00,228.55,228.58,228.425,228.55,2476100000.0
2007-12-14 22:15:00,228.545,228.605,228.48,228.595,1768600000.0
2007-12-14 22:30:00,228.595,228.795,228.555,228.76,2749700000.0
2007-12-14 22:45:00,228.76,228.88,228.695,228.755,3575300000.0
2007-12-14 23:00:00,228.755,228.793,228.604,228.647,12207300004.0
2007-12-14 23:15:00,228.63,228.645,228.389,228.389,18580800000.0
2007-12-14 23:30:00,228.451,228.572,228.414,228.483,7336000001.0
2007-12-14 23:45:00,228.491,228.558,228.431,228.464,15331900002.0
2007-12-17 00:00:00,228.45,228.88,228.43,228.62,8340800000.0
2007-12-17 00:15:00,228.62,228.75,228.34,228.41,2542600000.0
2007-12-17 00:30:00,228.41,228.48,228.365,228.46,2269200000.0
2007-12-17 00:45:00,228.46,228.46,228.18,228.44,1201800000.0
2007-12-17 01:00:00,228.44,228.485,228.292,228.46,1248000000.0
2007-12-17 01:15:00,228.46,228.545,228.185,228.19,2695400000.0
2007-12-17 01:30:00,228.19,228.295,228.095,228.21,2620800000.0
2007-12-17 01:45:00,228.215,228.53,228.175,228.475,2419000000.0
2007-12-17 02:00:00,228.475,228.58,228.05,228.06,3996700003.0
2007-12-17 02:15:00,228.06,228.1,227.88,228.08,5593900000.0
2007-12-17 02:30:00,228.085,228.245,228.06,228.235,4154900000.0
2007-12-17 02:45:00,228.235,228.57,228.185,228.44,4389700000.0
2007-12-17 03:00:00,228.44,228.44,228.22,228.26,3745000000.0
2007-12-17 03:15:00,228.26,228.37,228.24,228.31,2480900000.0
2007-12-17 03:30:00,228.31,228.49,228.265,228.395,2898900000.0
2007-12-17 03:45:00,228.405,228.46,228.355,228.39,2209300000.0
2007-12-17 04:00:00,228.39,228.43,228.35,228.42,1446700000.0
2007-12-17 04:15:00,228.43,228.43,228.275,228.35,1950900000.0
2007-12-17 04:30:00,228.35,228.485,228.295,228.48,2513000000.0
2007-12-17 04:45:00,228.475,228.48,228.375,228.425,2010600000.0
2007-12-17 05:00:00,228.42,228.655,228.415,228.655,2544400000.0
2007-12-17 05:15:00,228.65,228.73,228.51,228.55,2691300000.0
2007-12-17 05:30:00,228.55,228.56,228.29,228.39,2982800000.0
2007-12-17 05:45:00,228.39,228.515,228.345,228.43,1444700000.0
2007-12-17 06:00:00,228.43,228.495,228.415,228.48,2116100000.0
2007-12-17 06:15:00,228.485,228.57,228.355,228.545,3391399999.0
2007-12-17 06:30:00,228.555,228.56,228.36,228.385,1841300000.0
2007-12-17 06:45:00,228.385,228.385,228.24,228.285,2376300001.0
2007-12-17 07:00:00,228.3,228.32,228.23,228.27,1864899999.0
2007-12-17 07:15:00,228.28,228.285,228.18,228.18,1419900000.0
2007-12-17 07:30:00,228.18,228.215,228.01,228.01,2675600000.0
2007-12-17 07:45:00,228.01,228.285,228.005,228.285,3265900000.0
2007-12-17 08:00:00,228.285,228.285,228.11,228.17,4124600000.0
2007-12-17 08:15:00,228.17,228.315,228.1,228.225,2460700000.0
2007-12-17 08:30:00,228.225,228.26,228.165,228.2,1492800000.0
2007-12-17 08:45:00,228.21,228.255,227.955,228.09,3911500000.0
2007-12-17 09:00:00,228.11,228.165,227.89,227.955,4145700000.0
2007-12-17 09:15:00,227.955,228.07,227.815,228.04,5184000000.0
2007-12-17 09:30:00,228.045,228.235,227.995,228.145,4092100000.0
2007-12-17 09:45:00,228.16,228.19,227.525,227.565,5640800000.0
2007-12-17 10:00:00,227.575,227.665,227.45,227.495,6555000000.0
2007-12-17 10:15:00,227.495,227.65,227.385,227.585,4750500000.0
2007-12-17 10:30:00,227.585,228.035,227.55,227.97,5877300000.0
2007-12-17 10:45:00,227.97,227.97,227.705,227.76,6011000000.0
2007-12-17 11:00:00,227.77,227.87,227.63,227.705,5628600001.0
2007-12-17 11:15:00,227.705,227.92,227.695,227.82,5757600000.0
2007-12-17 11:30:00,227.82,227.975,227.775,227.905,5659900000.0
2007-12-17 11:45:00,227.905,228.035,227.835,228.005,5779299999.0
2007-12-17 12:00:00,228.0,228.13,227.95,228.055,6320299999.0
2007-12-17 12:15:00,228.065,228.195,227.815,227.86,5462200000.0
2007-12-17 12:30:00,227.855,228.055,227.66,227.975,6456600000.0
2007-12-17 12:45:00,227.975,228.185,227.95,227.975,6943400000.0
2007-12-17 13:00:00,227.975,228.065,227.915,228.02,4326200000.0
2007-12-17 13:15:00,228.02,228.085,227.89,228.055,6703400000.0
2007-12-17 13:30:00,228.065,228.705,228.025,228.575,7472300001.0
2007-12-17 13:45:00,228.565,228.985,228.505,228.865,6660700000.0
2007-12-17 14:00:00,228.88,229.125,228.765,228.815,6329600002.0
2007-12-17 14:15:00,228.815,228.825,228.415,228.415,3218200000.0
2007-12-17 14:30:00,228.41,228.595,228.4,228.565,3127800000.0
2007-12-17 14:45:00,228.575,228.665,228.45,228.625,4468100000.0
2007-12-17 15:00:00,228.63,228.72,228.425,228.595,5932999999.0
2007-12-17 15:15:00,228.595,228.655,228.46,228.63,4667400000.0
2007-12-17 15:30:00,228.62,228.8,228.54,228.71,5254000000.0
2007-12-17 15:45:00,228.71,228.745,228.515,228.615,5752400000.0
2007-12-17 16:00:00,228.615,228.77,228.395,228.54,6816600000.0
2007-12-17 16:15:00,228.54,228.545,228.335,228.375,4807700000.0
2007-12-17 16:30:00,228.375,228.485,228.055,228.075,7196700000.0
2007-12-17 16:45:00,228.085,228.24,228.015,228.165,6975000000.0
2007-12-17 17:00:00,228.155,228.415,228.11,228.29,6448500000.0
2007-12-17 17:15:00,228.29,228.575,228.275,228.355,6772300000.0
2007-12-17 17:30:00,228.36,228.445,228.245,228.325,6102700000.0
2007-12-17 17:45:00,228.325,228.37,228.15,228.155,6245400000.0
2007-12-17 18:00:00,228.155,228.4,228.15,228.275,4460500000.0
2007-12-17 18:15:00,228.275,228.325,228.13,228.135,4281499999.0
2007-12-17 18:30:00,228.135,228.215,228.08,228.085,4083900000.0
2007-12-17 18:45:00,228.075,228.355,228.005,228.285,3966000001.0
2007-12-17 19:00:00,228.285,228.43,228.185,228.315,4069400000.0
2007-12-17 19:15:00,228.315,228.46,228.245,228.43,4442300000.0
2007-12-17 19:30:00,228.43,228.72,228.415,228.52,3219399999.0
2007-12-17 19:45:00,228.52,228.855,228.495,228.84,4303700001.0
2007-12-17 20:00:00,228.84,228.885,228.535,228.58,6091900002.0
2007-12-17 20:15:00,228.575,228.625,228.405,228.59,2995700000.0
2007-12-17 20:30:00,228.59,228.65,228.505,228.62,2731700000.0
2007-12-17 20:45:00,228.62,228.64,228.46,228.505,3057200000.0
2007-12-17 21:00:00,228.505,228.755,228.485,228.53,4148000000.0
2007-12-17 21:15:00,228.535,228.7,228.495,228.615,3940600000.0
2007-12-17 21:30:00,228.615,228.78,228.475,228.5,3692100000.0
2007-12-17 21:45:00,228.495,228.55,228.425,228.46,2023700000.0
2007-12-17 22:00:00,228.46,228.515,228.39,228.445,1946899999.0
2007-12-17 22:15:00,228.435,228.48,228.185,228.225,2158000000.0
2007-12-17 22:30:00,228.225,228.495,228.215,228.495,3564500000.0
2007-12-17 22:45:00,228.495,228.495,228.045,228.085,3937500000.0
2007-12-17 23:00:00,228.085,228.245,228.08,228.13,1832700000.0
2007-12-17 23:15:00,228.13,228.39,228.13,228.355,2678300000.0
2007-12-17 23:30:00,228.35,228.445,228.285,228.425,2105000000.0
2007-12-17 23:45:00,228.425,228.425,228.13,228.16,1385100000.0
2007-12-18 00:00:00,228.16,228.33,228.12,228.18,2668199996.0
2007-12-18 00:15:00,228.18,228.23,228.07,228.11,2432600000.0
2007-12-18 00:30:00,228.14,228.16,228.01,228.12,2279400000.0
2007-12-18 00:45:00,228.13,228.18,228.065,228.115,943200000.0
2007-12-18 01:00:00,228.115,228.21,228.03,228.035,1930100000.0
2007-12-18 01:15:00,228.035,228.085,227.82,227.855,1683000000.0
2007-12-18 01:30:00,227.85,227.915,227.745,227.915,1919500000.0
2007-12-18 01:45:00,227.92,228.165,227.89,228.07,2491200000.0
2007-12-18 02:00:00,228.07,228.15,227.955,228.025,2982100000.0
2007-12-18 02:15:00,228.025,228.065,227.93,227.98,1498950000.0
2007-12-18 02:30:00,227.98,228.245,227.97,228.16,2772000000.0
2007-12-18 02:45:00,228.16,228.275,228.135,228.185,3247300000.0
2007-12-18 03:00:00,228.185,228.285,228.075,228.245,4794900000.0
2007-12-18 03:15:00,228.245,228.435,228.205,228.385,4380200000.0
2007-12-18 03:30:00,228.39,228.44,228.25,228.355,3546900000.0
2007-12-18 03:45:00,228.355,228.56,228.345,228.48,3431400000.0
2007-12-18 04:00:00,228.48,228.57,228.465,228.545,2417800000.0
2007-12-18 04:15:00,228.545,228.6,228.49,228.53,2272500002.0
2007-12-18 04:30:00,228.53,228.58,228.495,228.56,1837800000.0
2007-12-18 04:45:00,228.565,228.625,228.485,228.58,1675400000.0
2007-12-18 05:00:00,228.58,228.925,228.545,228.775,3184100000.0
2007-12-18 05:15:00,228.775,229.05,228.77,228.895,3186200000.0
2007-12-18 05:30:00,228.905,229.055,228.775,228.795,3627300000.0
2007-12-18 05:45:00,228.795,228.905,228.755,228.765,2335800000.0
2007-12-18 06:00:00,228.775,228.78,228.525,228.555,14298200000.0
2007-12-18 06:15:00,228.555,228.565,228.24,228.445,18721300000.0
2007-12-18 06:30:00,228.445,228.625,228.38,228.535,23575200000.0
2007-12-18 06:45:00,228.535,228.65,228.315,228.47,22336700000.0
2007-12-18 07:00:00,228.47,228.53,228.41,228.41,26813700000.0
2007-12-18 07:15:00,228.41,228.485,228.355,228.445,19607900000.0
2007-12-18 07:30:00,228.445,228.525,228.22,228.485,22113000000.0
2007-12-18 07:45:00,228.485,228.665,228.36,228.585,20659600000.0
2007-12-18 08:00:00,228.58,228.595,228.33,228.565,15367500000.0
2007-12-18 08:15:00,228.565,228.605,228.28,228.38,24197600000.0
2007-12-18 08:30:00,228.39,228.53,228.255,228.44,20242600000.0
2007-12-18 08:45:00,228.44,228.48,228.32,228.39,17203900000.0
2007-12-18 09:00:00,228.39,228.525,228.325,228.35,15080400000.0
2007-12-18 09:15:00,228.355,228.475,228.285,228.395,15377300000.0
2007-12-18 09:30:00,228.395,228.57,228.385,228.425,10738200000.0
2007-12-18 09:45:00,228.425,228.535,228.355,228.485,9714100000.0
2007-12-18 10:00:00,228.485,228.555,228.375,228.465,17625400000.0
2007-12-18 10:15:00,228.475,228.93,228.315,228.87,18954600000.0
2007-12-18 10:30:00,228.525,228.605,227.98,228.51,15652700000.0
2007-12-18 10:45:00,228.51,228.645,228.47,228.61,12925900000.0
2007-12-18 11:00:00,228.62,229.015,228.59,228.885,8837800000.0
2007-12-18 11:15:00,228.885,228.995,228.705,228.885,16236200000.0
2007-12-18 11:30:00,228.885,228.885,227.955,228.165,12723680001.0
2007-12-18 11:45:00,228.165,228.53,228.155,228.345,11170800000.0
2007-12-18 12:00:00,228.34,228.375,228.045,228.375,9038800000.0
2007-12-18 12:15:00,228.375,228.375,228.275,228.32,9029800000.0
2007-12-18 12:30:00,228.32,228.355,228.175,228.255,16930500000.0
2007-12-18 12:45:00,228.255,228.545,228.215,228.485,11466200000.0
2007-12-18 13:00:00,228.485,228.665,228.465,228.565,9703000001.0
2007-12-18 13:15:00,228.565,228.865,228.515,228.645,17029700000.0
2007-12-18 13:30:00,228.645,228.8,228.415,228.525,17451600000.0
2007-12-18 13:45:00,228.525,228.575,228.345,228.42,20538700000.0
2007-12-18 14:00:00,228.42,228.64,228.36,228.565,14397000000.0
2007-12-18 14:15:00,228.565,228.74,228.495,228.625,19931600000.0
2007-12-18 14:30:00,228.625,228.81,228.54,228.675,19837300000.0
2007-12-18 14:45:00,228.675,228.825,228.655,228.72,18083800000.0
2007-12-18 15:00:00,228.72,228.815,228.475,228.585,16076800000.0
2007-12-18 15:15:00,228.59,228.755,228.47,228.545,14871300000.0
2007-12-18 15:30:00,228.545,228.8,228.515,228.6,13260399998.0
2007-12-18 15:45:00,228.6,228.645,228.52,228.62,13228800000.0
2007-12-18 16:00:00,228.62,228.755,228.605,228.62,14165700000.0
2007-12-18 16:15:00,228.62,228.875,228.525,228.79,13196900000.0
2007-12-18 16:30:00,228.785,228.81,228.5,228.61,12014900000.0
2007-12-18 16:45:00,228.61,228.75,228.44,228.675,11099400000.0
2007-12-18 17:00:00,228.675,228.75,228.43,228.445,9157000000.0
2007-12-18 17:15:00,228.43,228.62,228.4,228.5,12720600000.0
2007-12-18 17:30:00,228.495,228.58,228.095,228.135,9709250100.0
2007-12-18 17:45:00,228.135,228.53,228.045,228.455,13838899999.0
2007-12-18 18:00:00,228.46,228.645,228.395,228.445,8507700000.0
2007-12-18 18:15:00,228.445,228.46,228.23,228.305,13038000000.0
2007-12-18 18:30:00,228.295,228.45,228.1,228.165,12110500000.0
2007-12-18 18:45:00,228.165,228.19,227.815,227.905,9917299999.0
2007-12-18 19:00:00,227.91,228.085,227.875,228.03,16212500000.0
2007-12-18 19:15:00,228.03,228.08,227.73,227.91,14362200000.0
2007-12-18 19:30:00,227.94,228.095,227.9,227.97,12312800000.0
2007-12-18 19:45:00,227.97,228.1,227.855,227.91,11094200000.0
2007-12-18 20:00:00,227.905,228.11,227.78,227.99,16804300000.0
2007-12-18 20:15:00,227.99,228.14,227.9,227.975,21023300000.0
2007-12-18 20:30:00,227.975,228.15,227.935,228.065,22697300000.0
2007-12-18 20:45:00,228.06,228.11,227.955,227.96,18640100000.0
2007-12-18 21:00:00,227.965,228.15,227.885,228.08,17730800003.0
2007-12-18 21:15:00,228.02,228.17,227.99,228.15,20098899999.0
2007-12-18 21:30:00,228.15,228.215,228.095,228.11,13851300000.0
2007-12-18 21:45:00,228.11,228.135,228.005,228.115,15504000000.0
2007-12-18 22:00:00,228.115,228.16,228.015,228.035,15813299999.0
2007-12-18 22:15:00,228.035,228.38,227.975,228.03,17279800000.0
2007-12-18 22:30:00,228.03,228.34,228.01,228.285,15947600000.0
2007-12-18 22:45:00,228.4,228.44,228.085,228.4,21818800000.0
2007-12-18 23:00:00,228.14,228.42,228.125,228.285,19409500000.0
2007-12-18 23:15:00,228.285,228.405,228.21,228.33,25575100000.0
2007-12-18 23:30:00,228.33,228.425,228.2,228.425,24236800000.0
2007-12-18 23:45:00,228.425,228.475,228.16,228.2,19604400000.0
2007-12-19 00:00:00,228.36,228.38,228.14,228.28,25905800000.0
2007-12-19 00:15:00,228.28,228.39,228.225,228.37,16711000000.0
2007-12-19 00:30:00,228.235,228.28,228.17,228.25,20810700000.0
2007-12-19 00:45:00,228.27,228.56,228.165,228.54,24100400000.0
2007-12-19 01:00:00,228.53,228.56,228.135,228.5,27771400000.0
2007-12-19 01:15:00,228.175,228.54,228.175,228.385,23936700000.0
2007-12-19 01:30:00,228.385,228.42,228.135,228.265,24813000000.0
2007-12-19 01:45:00,228.265,228.56,228.205,228.525,23194700000.0
2007-12-19 02:00:00,228.525,228.57,228.425,228.51,17503800000.0
2007-12-19 02:15:00,228.51,228.575,228.355,228.41,16533100000.0
2007-12-19 02:30:00,228.41,228.485,228.355,228.425,13813300000.0
2007-12-19 02:45:00,228.425,228.505,228.01,228.13,15494400000.0
2007-12-19 03:00:00,228.12,228.325,228.035,228.29,14430300000.0
2007-12-19 03:15:00,228.125,228.3,228.005,228.22,21211800000.0
2007-12-19 03:30:00,228.115,228.22,228.1,228.11,17308400000.0
2007-12-19 03:45:00,228.11,228.29,227.95,228.28,21351000000.0
2007-12-19 04:00:00,228.26,228.29,228.155,228.265,23965200000.0
2007-12-19 04:15:00,228.32,228.43,228.215,228.235,26935800000.0
2007-12-19 04:30:00,228.235,228.33,228.135,228.195,20313800000.0
2007-12-19 04:45:00,228.19,228.31,228.135,228.275,23490800000.0
2007-12-19 05:00:00,228.25,228.33,228.11,228.12,21040100000.0
2007-12-19 05:15:00,228.1,228.385,228.1,228.21,20731800000.0
2007-12-19 05:30:00,228.2,228.345,228.18,228.285,20484900000.0
2007-12-19 05:45:00,228.3,228.3,228.22,228.235,17927900000.0
2007-12-19 06:00:00,228.235,228.25,228.12,228.15,22519800000.0
2007-12-19 06:15:00,228.08,228.235,228.07,228.09,20020500000.0
2007-12-19 06:30:00,228.1,228.345,228.05,228.29,20996100000.0
2007-12-19 06:45:00,228.04,228.31,228.03,228.245,24356900000.0
2007-12-19 07:00:00,228.245,228.27,228.02,228.03,20214100000.0
2007-12-19 07:15:00,228.09,228.18,227.95,227.98,24069200000.0
2007-12-19 07:30:00,227.96,228.105,227.8,228.06,18658500000.0
2007-12-19 07:45:00,228.06,228.155,227.64,227.73,22818800000.0
2007-12-19 08:00:00,227.77,228.195,227.57,228.03,21173000000.0
2007-12-19 08:15:00,228.03,228.085,227.74,227.985,23307500000.0
2007-12-19 08:30:00,227.985,228.005,227.785,227.875,22449400005.0
2007-12-19 08:45:00,227.865,227.905,227.655,227.735,12164900000.0
2007-12-19 09:00:00,227.74,227.94,227.595,227.795,9680300001.0
2007-12-19 09:15:00,227.795,228.08,227.765,227.89,12865800000.0
2007-12-19 09:30:00,227.885,228.065,227.86,227.945,14975300000.0
2007-12-19 09:45:00,227.945,228.045,227.755,227.895,17862900001.0
2007-12-19 10:00:00,227.895,227.975,227.535,227.62,19946700001.0
2007-12-19 10:15:00,227.61,227.66,227.44,227.545,16702400003.0
2007-12-19 10:30:00,227.535,227.715,226.59,226.62,23403900003.0
2007-12-19 10:45:00,227.705,228.035,226.5,228.015,23226799996.0
2007-12-19 11:00:00,228.015,228.115,227.635,227.635,17826399999.0
2007-12-19 11:15:00,227.635,227.905,227.505,227.625,15448800000.0
2007-12-19 11:30:00,227.625,227.625,226.56,226.615,13952100002.0
2007-12-19 11:45:00,226.61,226.715,226.305,226.43,9331649871.0
2007-12-19 12:00:00,226.425,226.635,226.395,226.575,13746300002.0
2007-12-19 12:15:00,226.575,226.71,226.45,226.52,18330399999.0
2007-12-19 12:30:00,226.52,226.63,226.375,226.6,14224100000.0
2007-12-19 12:45:00,226.6,226.765,226.385,226.66,12639562499.0
2007-12-19 13:00:00,226.665,226.955,226.65,226.68,11084325600.0
2007-12-19 13:15:00,226.685,226.685,226.455,226.5,14015800000.0
2007-12-19 13:30:00,226.5,226.52,226.34,226.505,10833000000.0
2007-12-19 13:45:00,226.51,226.585,226.315,226.445,14218600000.0
2007-12-19 14:00:00,226.435,226.435,226.23,226.25,12825400001.0
2007-12-19 14:15:00,226.25,226.49,226.25,226.44,17071600000.0
2007-12-19 14:30:00,226.44,226.68,226.3,226.665,11815200000.0
2007-12-19 14:45:00,226.665,226.675,226.285,226.4,13578500000.0
2007-12-19 15:00:00,226.39,226.545,226.375,226.53,11365099999.0
2007-12-19 15:15:00,226.535,226.75,226.47,226.7,12383200000.0
2007-12-19 15:30:00,226.7,226.715,226.445,226.55,10195301499.0
2007-12-19 15:45:00,226.55,226.585,226.38,226.45,10869200000.0
2007-12-19 16:00:00,226.44,226.67,226.385,226.595,9145000000.0
2007-12-19 16:15:00,226.595,226.675,226.52,226.545,9193100000.0
2007-12-19 16:30:00,226.545,226.67,226.505,226.625,8172400000.0
2007-12-19 16:45:00,226.625,226.875,226.605,226.73,7158400000.0
2007-12-19 17:00:00,226.73,227.385,226.705,227.16,8928700000.0
2007-12-19 17:15:00,227.16,227.21,226.95,226.995,9569300000.0
2007-12-19 17:30:00,226.995,227.235,226.94,227.15,11315000000.0
2007-12-19 17:45:00,227.155,227.25,226.885,227.115,11923100000.0
2007-12-19 18:00:00,227.115,227.12,226.7,226.785,9684600000.0
2007-12-19 18:15:00,226.785,226.815,226.19,226.4,4037900000.0
2007-12-19 18:30:00,226.4,226.62,226.18,226.62,5564800001.0
2007-12-19 18:45:00,226.62,226.62,226.02,226.06,10289919997.0
2007-12-19 19:00:00,226.065,226.42,226.05,226.24,19434800035.0
2007-12-19 19:15:00,226.24,226.35,226.12,226.3,20178499991.0
2007-12-19 19:30:00,226.3,226.32,226.09,226.14,19617899995.0
2007-12-19 19:45:00,226.26,226.43,225.94,226.41,23781800009.0
2007-12-19 20:00:00,226.04,226.37,226.02,226.31,21398000003.0
2007-12-19 20:15:00,226.31,226.39,226.12,226.24,21763800000.0
2007-12-19 20:30:00,226.16,226.36,226.08,226.16,25199000000.0
2007-12-19 20:45:00,226.16,226.44,225.97,226.08,19233900004.0
2007-12-19 21:00:00,226.07,226.31,226.025,226.09,19183399997.0
2007-12-19 21:15:00,226.09,226.45,226.07,226.27,21585099996.0
2007-12-19 21:30:00,226.27,226.5,226.24,226.26,19594000000.0
2007-12-19 21:45:00,226.26,226.48,226.24,226.28,21056399999.0
2007-12-19 22:00:00,226.28,226.4,226.225,226.39,15064599995.0
2007-12-19 22:15:00,226.39,226.58,226.35,226.49,16715099989.0
2007-12-19 22:30:00,226.49,226.59,226.455,226.56,19407300000.0
2007-12-19 22:45:00,226.55,226.6,226.31,226.33,17444399998.0
2007-12-19 23:00:00,226.33,226.44,226.3,226.44,16809700000.0
2007-12-19 23:15:00,226.44,226.65,226.25,226.59,15988400000.0
2007-12-19 23:30:00,226.59,226.62,226.22,226.545,19192999995.0
2007-12-19 23:45:00,226.545,226.63,226.07,226.575,15144900000.0
2007-12-20 00:00:00,226.575,226.575,226.1,226.33,12844800000.0
2007-12-20 00:15:00,226.33,226.41,226.22,226.27,14941500000.0
2007-12-20 00:30:00,226.27,226.295,226.125,226.145,9320700000.0
2007-12-20 00:45:00,226.145,226.23,226.04,226.105,12698800000.0
2007-12-20 01:00:00,226.06,226.315,226.06,226.26,12095400000.0
2007-12-20 01:15:00,226.265,226.375,226.2,226.215,9016200000.0
2007-12-20 01:30:00,226.215,226.32,226.12,226.12,9515100000.0
2007-12-20 01:45:00,226.12,226.17,225.96,226.135,8768900000.0
2007-12-20 02:00:00,226.1,226.35,226.1,226.25,9585500000.0
2007-12-20 02:15:00,226.25,226.38,226.2,226.36,7349300000.0
2007-12-20 02:30:00,226.36,226.4,226.075,226.18,4703700000.0
2007-12-20 02:45:00,226.18,226.42,226.17,226.41,2180520000.0
2007-12-20 03:00:00,226.405,226.455,226.275,226.37,2603500000.0
2007-12-20 03:15:00,226.365,226.39,226.25,226.27,5583000000.0
2007-12-20 03:30:00,226.27,226.31,226.19,226.245,8755100000.0
2007-12-20 03:45:00,226.245,226.25,226.13,226.215,10839000000.0
2007-12-20 04:00:00,226.215,226.24,226.17,226.2,11275500000.0
2007-12-20 04:15:00,226.2,226.27,226.11,226.26,14757800000.0
2007-12-20 04:30:00,226.135,226.195,226.095,226.115,16826500000.0
2007-12-20 04:45:00,226.115,226.325,226.08,226.295,16759900000.0
2007-12-20 05:00:00,226.295,226.325,226.165,226.245,15375800000.0
2007-12-20 05:15:00,226.245,226.295,226.2,226.285,16679900000.0
2007-12-20 05:30:00,226.285,226.335,226.245,226.27,10610500000.0
2007-12-20 05:45:00,226.27,226.41,226.03,226.345,15469900000.0
2007-12-20 06:00:00,226.345,226.375,226.27,226.27,18932600000.0
2007-12-20 06:15:00,226.27,226.34,226.245,226.29,9364700000.0
2007-12-20 06:30:00,226.29,226.305,226.15,226.175,7347000000.0
2007-12-20 06:45:00,226.175,226.185,226.035,226.035,7406700000.0
2007-12-20 07:00:00,226.035,226.075,226.0,226.07,5160000000.0
2007-12-20 07:15:00,226.07,226.08,225.83,225.835,6498000000.0
2007-12-20 07:30:00,225.835,225.915,225.75,225.825,7386300000.0
2007-12-20 07:45:00,225.82,225.9,225.775,225.89,8997400000.0
2007-12-20 08:00:00,225.89,225.925,225.755,225.79,9058900000.0
2007-12-20 08:15:00,225.785,225.835,225.695,225.73,12526900000.0
2007-12-20 08:30:00,225.73,225.765,225.655,225.725,8957300000.0
2007-12-20 08:45:00,225.725,225.805,225.535,225.565,10650099999.0
2007-12-20 09:00:00,225.565,225.605,225.4,225.415,9063400000.0
2007-12-20 09:15:00,225.415,225.67,225.36,225.66,13240600000.0
2007-12-20 09:30:00,225.66,225.765,225.6,225.715,14533300000.0
2007-12-20 09:45:00,225.715,225.825,225.7,225.755,14564900000.0
2007-12-20 10:00:00,225.755,225.875,225.52,225.58,10072200000.0
2007-12-20 10:15:00,225.58,225.585,225.14,225.245,6959300000.0
2007-12-20 10:30:00,225.235,225.47,225.235,225.435,8928500000.0
2007-12-20 10:45:00,225.435,225.61,225.34,225.53,9366700000.0
2007-12-20 11:00:00,225.535,225.595,225.43,225.475,13798100000.0
2007-12-20 11:15:00,225.485,225.525,224.875,224.885,12193599999.0
2007-12-20 11:30:00,224.885,225.4,224.665,225.325,15877800000.0
2007-12-20 11:45:00,225.325,225.365,225.025,225.08,15317200000.0
2007-12-20 12:00:00,225.08,225.325,225.03,225.135,17064100000.0
2007-12-20 12:15:00,225.135,225.275,224.825,225.245,10520900000.0
2007-12-20 12:30:00,225.25,225.27,225.03,225.125,14553900000.0
2007-12-20 12:45:00,225.125,225.255,225.05,225.15,12120800000.0
2007-12-20 13:00:00,225.15,225.15,224.865,225.005,10408100000.0
2007-12-20 13:15:00,225.005,225.145,224.795,224.9,8384600000.0
2007-12-20 13:30:00,224.9,225.005,224.735,224.925,12231999999.0
2007-12-20 13:45:00,224.925,225.1,224.915,224.995,10954200000.0
2007-12-20 14:00:00,224.995,225.05,224.935,224.96,12884100000.0
2007-12-20 14:15:00,224.965,225.005,224.78,224.81,8083350000.0
2007-12-20 14:30:00,224.81,225.195,224.705,225.135,12306000000.0
2007-12-20 14:45:00,225.145,225.215,224.79,224.885,13898600000.0
2007-12-20 15:00:00,224.885,224.97,224.77,224.925,8943687748.0
2007-12-20 15:15:00,224.96,225.12,224.84,224.86,6857500000.0
2007-12-20 15:30:00,224.86,225.01,224.82,224.92,10274800000.0
2007-12-20 15:45:00,224.92,225.0,224.82,224.945,11003800000.0
2007-12-20 16:00:00,224.95,225.085,224.91,225.035,10538300000.0
2007-12-20 16:15:00,225.035,225.09,224.725,224.855,8648500000.0
2007-12-20 16:30:00,224.855,224.97,224.705,224.865,10422400000.0
2007-12-20 16:45:00,224.865,224.88,224.37,224.4,10050600000.0
2007-12-20 17:00:00,224.41,224.49,224.035,224.035,9113662000.0
2007-12-20 17:15:00,224.035,224.125,223.765,223.795,6849000000.0
2007-12-20 17:30:00,223.795,223.88,223.66,223.87,10642599999.0
2007-12-20 17:45:00,223.87,224.04,223.635,223.67,14155600001.0
2007-12-20 18:00:00,223.67,223.8,223.58,223.61,14303000002.0
2007-12-20 18:15:00,223.61,223.845,223.555,223.825,14647199999.0
2007-12-20 18:30:00,223.825,223.835,223.655,223.695,15453699999.0
2007-12-20 18:45:00,223.695,223.86,223.64,223.815,16259299996.0
2007-12-20 19:00:00,223.815,223.825,223.615,223.735,17090100000.0
2007-12-20 19:15:00,223.73,223.86,223.68,223.805,15695299998.0
2007-12-20 19:30:00,223.805,223.885,223.715,223.81,13869599985.0
2007-12-20 19:45:00,223.81,223.975,223.74,223.93,18936900001.0
2007-12-20 20:00:00,223.93,224.005,223.86,223.985,23526300003.0
2007-12-20 20:15:00,223.985,224.2,223.975,224.025,15680699995.0
2007-12-20 20:30:00,224.015,224.075,223.765,223.795,20604500000.0
2007-12-20 20:45:00,223.795,224.01,223.785,223.975,19171700000.0
2007-12-20 21:00:00,223.9,224.005,223.85,223.945,19561900000.0
2007-12-20 21:15:00,223.945,224.155,223.905,224.125,10452000007.0
2007-12-20 21:30:00,224.125,224.255,223.995,224.085,7213100000.0
2007-12-20 21:45:00,224.085,224.105,223.78,223.925,8118600000.0
2007-12-20 22:00:00,223.925,224.215,223.875,224.125,10608499999.0
2007-12-20 22:15:00,224.125,224.195,224.035,224.075,11204400000.0
2007-12-20 22:30:00,224.075,224.145,224.005,224.09,14559000000.0
2007-12-20 22:45:00,224.09,224.185,224.08,224.135,19309700000.0
2007-12-20 23:00:00,224.135,224.25,224.105,224.155,19466000000.0
2007-12-20 23:15:00,224.155,224.265,224.085,224.185,20053800000.0
2007-12-20 23:30:00,224.32,224.415,224.165,224.315,16919300001.0
2007-12-20 23:45:00,224.315,224.41,224.205,224.33,15467400000.0
2007-12-21 00:00:00,224.33,224.454,224.22,224.37,3752600000.0
2007-12-21 00:15:00,224.37,224.41,224.25,224.32,19244900000.0
2007-12-21 00:30:00,224.32,224.59,224.27,224.4,23530100000.0
2007-12-21 00:45:00,224.4,224.55,224.4,224.54,20159800000.0
2007-12-21 01:00:00,224.54,224.625,224.465,224.505,16913900000.0
2007-12-21 01:15:00,224.515,224.585,224.425,224.535,14818000000.0
2007-12-21 01:30:00,224.53,224.595,224.46,224.465,14333200000.0
2007-12-21 01:45:00,224.465,224.485,224.39,224.47,9113200000.0
2007-12-21 02:00:00,224.47,224.505,224.41,224.485,6601600000.0
2007-12-21 02:15:00,224.485,224.67,224.48,224.53,10870500000.0
2007-12-21 02:30:00,224.615,224.69,224.465,224.55,8251300000.0
2007-12-21 02:45:00,224.55,224.61,224.235,224.305,11583000000.0
2007-12-21 03:00:00,224.305,224.51,224.285,224.445,15974100000.0
2007-12-21 03:15:00,224.445,224.61,224.43,224.515,13109500000.0
2007-12-21 03:30:00,224.515,224.685,224.515,224.655,13146600000.0
2007-12-21 03:45:00,224.655,224.845,224.635,224.775,14507600000.0
2007-12-21 04:00:00,224.775,224.85,224.675,224.825,14383000000.0
2007-12-21 04:15:00,224.825,225.065,224.82,225.035,16345000000.0
2007-12-21 04:30:00,224.81,225.02,224.75,224.81,22453499987.0
2007-12-21 04:45:00,224.82,224.85,224.77,224.82,19214300007.0
2007-12-21 05:00:00,224.85,224.91,224.78,224.815,16575399997.0
2007-12-21 05:15:00,224.815,224.86,224.79,224.83,19153000000.0
2007-12-21 05:30:00,224.83,224.855,224.765,224.825,10673700000.0
2007-12-21 05:45:00,224.83,224.855,224.62,224.855,13333900000.0
2007-12-21 06:00:00,224.855,224.87,224.59,224.82,16228099982.0
2007-12-21 06:15:00,224.82,224.84,224.62,224.66,18418199983.0
2007-12-21 06:30:00,224.66,224.72,224.6,224.68,19060300000.0
2007-12-21 06:45:00,224.68,224.71,224.61,224.635,18390300000.0
2007-12-21 07:00:00,224.63,224.72,224.565,224.72,17341800000.0
2007-12-21 07:15:00,224.72,224.75,224.65,224.75,23374900000.0
2007-12-21 07:30:00,224.75,224.8,224.67,224.8,11213000000.0
2007-12-21 07:45:00,224.8,224.82,224.54,224.79,19681000000.0
2007-12-21 08:00:00,224.775,224.91,224.54,224.675,22233300000.0
2007-12-21 08:15:00,224.68,224.68,224.445,224.48,19006600000.0
2007-12-21 08:30:00,224.48,224.635,224.47,224.625,15368000000.0
2007-12-21 08:45:00,224.625,224.7,224.47,224.65,13341900004.0
2007-12-21 09:00:00,224.65,224.935,224.57,224.8,14539100000.0
2007-12-21 09:15:00,224.8,224.9,224.71,224.75,14225600000.0
2007-12-21 09:30:00,224.75,224.985,224.71,224.825,11665600000.0
2007-12-21 09:45:00,224.825,224.965,224.755,224.76,10019400000.0
2007-12-21 10:00:00,224.76,224.915,224.56,224.895,13339800000.0
2007-12-21 10:15:00,224.895,224.975,224.69,224.725,15710600000.0
2007-12-21 10:30:00,224.725,224.735,224.58,224.61,11814400000.0
2007-12-21 10:45:00,224.61,224.725,224.575,224.67,16915200000.0
2007-12-21 11:00:00,224.665,224.755,224.555,224.61,14668400000.0
2007-12-21 11:15:00,224.615,224.635,224.365,224.565,15578700000.0
2007-12-21 11:30:00,224.56,224.975,224.505,224.875,14656899999.0
2007-12-21 11:45:00,224.875,224.945,224.69,224.795,17443300000.0
2007-12-21 12:00:00,224.805,224.895,224.74,224.805,12116500000.0
2007-12-21 12:15:00,224.805,224.915,224.735,224.77,14497600000.0
2007-12-21 12:30:00,224.77,224.845,224.645,224.845,12835000000.0
2007-12-21 12:45:00,224.845,224.985,224.75,224.815,18263200001.0
2007-12-21 13:00:00,224.815,225.125,224.765,225.04,16031800000.0
2007-12-21 13:15:00,225.04,225.315,225.015,225.25,13489700000.0
2007-12-21 13:30:00,225.255,225.295,225.165,225.195,15299200000.0
2007-12-21 13:45:00,225.195,225.295,225.08,225.14,13633999999.0
2007-12-21 14:00:00,225.135,225.58,225.005,225.29,19574500000.0
2007-12-21 14:15:00,225.29,225.505,225.275,225.485,12815900000.0
2007-12-21 14:30:00,225.485,225.605,225.42,225.45,10887700000.0
2007-12-21 14:45:00,225.45,225.475,225.245,225.3,10799800000.0
2007-12-21 15:00:00,225.305,225.64,225.14,225.625,9194458569.0
2007-12-21 15:15:00,225.62,225.69,225.445,225.525,10071919072.0
2007-12-21 15:30:00,225.53,225.625,225.44,225.455,11811500000.0
2007-12-21 15:45:00,225.455,225.7,225.445,225.65,12235400000.0
2007-12-21 16:00:00,225.65,225.905,225.635,225.735,11231100000.0
2007-12-21 16:15:00,225.725,225.735,225.635,225.665,13517400000.0
2007-12-21 16:30:00,225.665,225.915,225.64,225.805,10295700000.0
2007-12-21 16:45:00,225.805,225.82,225.58,225.635,11441300000.0
2007-12-21 17:00:00,225.635,225.885,225.57,225.875,8868000000.0
2007-12-21 17:15:00,225.875,226.085,225.805,226.035,13376900000.0
2007-12-21 17:30:00,226.045,226.095,225.785,225.87,14107900000.0
2007-12-21 17:45:00,225.875,226.035,225.775,225.955,11123700000.0
2007-12-21 18:00:00,225.945,225.965,225.695,225.87,8567000000.0
2007-12-21 18:15:00,225.87,226.085,225.805,226.03,12140900000.0
2007-12-21 18:30:00,226.03,226.165,225.915,225.935,12302900000.0
2007-12-21 18:45:00,225.935,225.99,225.58,225.96,10736100000.0
2007-12-21 19:00:00,225.96,226.245,225.915,225.945,13007600000.0
2007-12-21 19:15:00,225.945,226.325,225.945,226.2,10552000000.0
2007-12-21 19:30:00,226.205,226.3,225.99,225.995,10026500000.0
2007-12-21 19:45:00,225.995,226.055,225.835,225.835,12738000000.0
2007-12-21 20:00:00,225.835,226.08,225.735,226.07,12942200000.0
2007-12-21 20:15:00,226.07,226.165,226.03,226.045,15148800000.0
2007-12-21 20:30:00,226.045,226.125,225.955,226.07,14600100000.0
2007-12-21 20:45:00,226.07,226.335,226.065,226.285,14104000000.0
2007-12-21 21:00:00,226.285,226.395,226.235,226.355,11560300000.0
2007-12-21 21:15:00,226.355,226.445,226.17,226.205,14331700000.0
2007-12-21 21:30:00,226.215,226.435,226.17,226.215,11462400000.0
2007-12-21 21:45:00,226.215,226.35,226.125,226.185,11293600000.0
2007-12-21 22:00:00,226.185,226.335,226.065,226.185,11014700000.0
2007-12-21 22:15:00,226.185,226.195,226.045,226.135,13901700000.0
2007-12-21 22:30:00,226.135,226.285,226.135,226.265,12859300000.0
2007-12-21 22:45:00,226.25,226.385,226.195,226.305,12697100000.0
2007-12-21 23:00:00,226.305,226.379,226.244,226.302,2879650000.0
2007-12-21 23:15:00,226.303,226.387,226.278,226.325,2092900000.0
2007-12-21 23:30:00,226.334,226.46,226.234,226.267,2110400000.0
2007-12-21 23:45:00,226.264,226.272,225.948,226.112,2349900001.0
2007-12-24 00:00:00,226.307,226.429,226.139,226.139,3400500000.0
2007-12-24 00:15:00,226.21,226.258,225.972,225.982,2954000000.0
2007-12-24 00:30:00,225.975,226.08,225.955,226.008,4071400000.0
2007-12-24 00:45:00,226.009,226.105,225.985,226.045,6706100000.0
2007-12-24 01:00:00,226.035,226.16,225.955,226.11,10234600000.0
2007-12-24 01:15:00,226.11,226.22,226.085,226.165,9646400000.0
2007-12-24 01:30:00,226.165,226.315,226.14,226.295,10315900000.0
2007-12-24 01:45:00,226.295,226.43,226.205,226.27,11877200000.0
2007-12-24 02:00:00,226.29,226.45,226.14,226.19,11770800000.0
2007-12-24 02:15:00,226.19,226.29,226.05,226.22,10570400000.0
2007-12-24 02:30:00,226.22,226.225,226.02,226.15,9140400000.0
2007-12-24 02:45:00,226.15,226.245,226.1,226.12,9644600000.0
2007-12-24 03:00:00,226.12,226.21,226.05,226.085,10363800000.0
2007-12-24 03:15:00,226.085,226.115,225.995,226.1,9918800000.0
2007-12-24 03:30:00,226.1,226.175,226.04,226.13,9922300000.0
2007-12-24 03:45:00,226.135,226.15,226.075,226.075,9886500000.0
2007-12-24 04:00:00,226.075,226.185,226.065,226.17,7886400000.0
2007-12-24 04:15:00,226.17,226.23,226.13,226.18,9871300000.0
2007-12-24 04:30:00,226.15,226.195,226.15,226.165,8557200000.0
2007-12-24 04:45:00,226.165,226.32,226.12,226.28,11358700000.0
2007-12-24 05:00:00,226.28,226.28,226.21,226.245,14372300000.0
2007-12-24 05:15:00,226.245,226.315,226.22,226.31,12090900000.0
2007-12-24 05:30:00,226.31,226.31,226.15,226.22,17279800000.0
2007-12-24 05:45:00,226.23,226.3,226.165,226.235,16387700000.0
2007-12-24 06:00:00,226.26,226.335,226.2,226.27,12542400000.0
2007-12-24 06:15:00,226.27,226.35,226.23,226.27,11365700000.0
2007-12-24 06:30:00,226.29,226.305,226.18,226.2,8988700000.0
2007-12-24 06:45:00,226.2,226.21,226.12,226.16,8675100000.0
2007-12-24 07:00:00,226.16,226.23,226.11,226.13,13966500000.0
2007-12-24 07:15:00,226.13,226.145,226.03,226.085,11681300000.0
2007-12-24 07:30:00,226.085,226.245,226.085,226.17,10794700000.0
2007-12-24 07:45:00,226.17,226.23,226.15,226.175,12996700000.0
2007-12-24 08:00:00,226.17,226.315,226.165,226.29,10324800000.0
2007-12-24 08:15:00,226.29,226.34,226.175,226.23,10139600000.0
2007-12-24 08:30:00,226.23,226.29,226.16,226.26,7989600000.0
2007-12-24 08:45:00,226.26,226.28,226.13,226.21,4595100000.0
2007-12-24 09:00:00,226.21,226.39,226.19,226.335,6974600000.0
2007-12-24 09:15:00,226.335,226.37,226.16,226.205,4221200000.0
2007-12-24 09:30:00,226.205,226.23,226.025,226.085,4229700000.0
2007-12-24 09:45:00,226.085,226.265,226.015,226.135,4030400000.0
2007-12-24 10:00:00,226.135,226.24,225.975,226.185,4756200000.0
2007-12-24 10:15:00,226.185,226.335,225.95,226.205,3416800000.0
2007-12-24 10:30:00,226.205,226.205,225.985,226.095,4744500000.0
2007-12-24 10:45:00,226.095,226.335,226.035,226.105,3912400000.0
2007-12-24 11:00:00,226.105,226.245,226.055,226.125,4120200000.0
2007-12-24 11:15:00,226.125,226.23,226.085,226.175,3665300000.0
2007-12-24 11:30:00,226.175,226.215,225.985,226.035,5675416000.0
2007-12-24 11:45:00,226.035,226.175,225.975,226.015,3718500000.0
2007-12-24 12:00:00,226.015,226.245,226.0,226.105,4744300000.0
2007-12-24 12:15:00,226.105,226.135,225.975,226.035,4099100000.0
2007-12-24 12:30:00,226.035,226.135,226.0,226.065,4393300000.0
2007-12-24 12:45:00,226.065,226.195,226.035,226.095,4066900000.0
2007-12-24 13:00:00,226.095,226.205,226.055,226.2,4853700000.0
2007-12-24 13:15:00,226.2,226.22,226.075,226.195,4377300000.0
2007-12-24 13:30:00,226.195,226.235,226.035,226.065,4113825000.0
2007-12-24 13:45:00,226.065,226.375,226.045,226.105,3412600000.0
2007-12-24 14:00:00,226.1,226.225,226.1,226.21,4002300000.0
2007-12-24 14:15:00,226.21,226.225,226.135,226.185,4680800000.0
2007-12-24 14:30:00,226.185,226.185,226.085,226.17,4800400000.0
2007-12-24 14:45:00,226.17,226.185,226.025,226.11,4015900000.0
2007-12-24 15:00:00,226.11,226.14,225.94,225.96,4103200000.0
2007-12-24 15:15:00,225.98,226.12,225.86,226.0,4275300000.0
2007-12-24 15:30:00,226.0,226.075,225.635,225.72,4214440000.0
2007-12-24 15:45:00,225.72,225.865,225.655,225.82,10592660000.0
2007-12-24 16:00:00,225.82,225.92,225.775,225.845,8139400000.0
2007-12-24 16:15:00,225.845,225.965,225.825,225.965,6029600000.0
2007-12-24 16:30:00,225.965,226.11,225.855,225.97,7979800000.0
2007-12-24 16:45:00,225.97,226.125,225.865,226.07,11558900000.0
2007-12-24 17:00:00,226.07,226.15,225.955,225.955,8429400000.0
2007-12-24 17:15:00,225.945,226.12,225.915,226.08,15181500000.0
2007-12-24 17:30:00,226.08,226.125,225.98,226.015,6678900000.0
2007-12-24 17:45:00,226.015,226.015,225.83,225.985,6670600000.0
2007-12-24 18:00:00,225.98,226.14,225.895,226.13,7537000000.0
2007-12-24 18:15:00,226.135,226.275,226.035,226.265,12567500000.0
2007-12-24 18:30:00,226.265,226.305,226.145,226.19,12780700000.0
2007-12-24 18:45:00,226.205,226.295,226.175,226.235,11134800000.0
2007-12-24 19:00:00,226.23,226.304,226.139,226.24,3025600000.0
2007-12-24 19:15:00,226.282,226.295,226.079,226.103,3518700000.0
2007-12-24 19:30:00,226.141,226.296,226.065,226.234,3888100000.0
2007-12-24 19:45:00,226.223,226.298,226.103,226.176,3682600000.0
2007-12-24 20:00:00,226.138,226.182,226.007,226.036,3193000000.0
2007-12-24 20:15:00,226.097,226.117,225.961,226.039,3210200000.0
2007-12-24 20:30:00,226.1,226.141,225.968,226.032,3468400000.0
2007-12-24 20:45:00,226.082,226.106,225.868,225.883,2564100000.0
2007-12-24 21:00:00,225.947,226.044,225.826,225.986,127100000.0
2007-12-24 21:15:00,225.979,226.054,225.892,225.93,161700000.0
2007-12-24 21:30:00,226.003,226.034,225.886,225.913,123000000.0
2007-12-24 21:45:00,225.96,226.176,225.884,225.915,149100000.0
2007-12-24 22:00:00,225.973,225.992,225.82,225.925,150900000.0
2007-12-24 22:15:00,225.904,226.011,225.817,225.907,164100000.0
2007-12-24 22:30:00,225.989,226.023,225.891,225.968,176800000.0
2007-12-24 22:45:00,225.991,226.087,225.921,226.005,141800000.0
2007-12-24 23:00:00,226.072,226.086,225.908,225.958,161000000.0
2007-12-24 23:15:00,225.935,226.04,225.904,225.955,184700000.0
2007-12-24 23:30:00,225.948,225.984,225.797,225.853,140700000.0
2007-12-24 23:45:00,225.858,226.071,225.734,225.907,119300000.0
2007-12-25 00:00:00,225.909,226.024,225.807,225.917,134900000.0
2007-12-25 00:15:00,225.975,226.033,225.903,225.93,118500000.0
2007-12-25 00:30:00,225.986,226.044,225.837,226.011,148100000.0
2007-12-25 00:45:00,226.012,226.046,225.897,225.939,152300000.0
2007-12-25 01:00:00,226.016,226.029,225.878,225.975,136800000.0
2007-12-25 01:15:00,225.986,226.022,225.865,225.955,128800000.0
2007-12-25 01:30:00,225.903,225.954,225.703,225.757,115600000.0
2007-12-25 01:45:00,225.81,225.853,225.691,225.726,163400000.0
2007-12-25 02:00:00,225.71,225.876,225.689,225.83,14939699991.0
2007-12-25 02:15:00,225.864,225.864,225.642,225.707,15590499987.0
2007-12-25 02:30:00,225.735,225.736,225.477,225.68,15079399992.0
2007-12-25 02:45:00,225.673,225.689,225.314,225.376,15730799992.0
2007-12-25 03:00:00,225.382,225.385,225.248,225.343,13620799992.0
2007-12-25 03:15:00,225.367,225.482,225.293,225.375,10827399990.0
2007-12-25 03:30:00,225.384,225.532,225.299,225.43,13165699994.0
2007-12-25 03:45:00,225.45,225.493,225.169,225.273,12477799987.0
2007-12-25 04:00:00,225.312,225.458,225.237,225.33,14681999992.0
2007-12-25 04:15:00,225.346,225.369,225.18,225.228,14493499989.0
2007-12-25 04:30:00,225.274,225.375,225.208,225.242,13880999991.0
2007-12-25 04:45:00,225.296,225.347,225.12,225.172,14179799995.0
2007-12-25 05:00:00,225.216,225.231,225.072,225.107,14560999993.0
2007-12-25 05:15:00,225.166,225.168,225.007,225.143,15117599989.0
2007-12-25 05:30:00,225.162,225.224,225.061,225.17,14600199990.0
2007-12-25 05:45:00,225.178,225.234,224.893,225.111,14868299991.0
2007-12-25 06:00:00,225.13,225.199,225.02,225.181,14180999988.0
2007-12-25 06:15:00,225.215,225.262,225.089,225.19,14223799991.0
2007-12-25 06:30:00,225.15,225.317,225.064,225.212,15408799990.0
2007-12-25 06:45:00,225.226,225.264,225.041,225.13,14577599990.0
2007-12-25 07:00:00,225.162,225.24,225.094,225.225,15392599993.0
2007-12-25 07:15:00,225.196,225.34,225.134,225.315,14965799990.0
2007-12-25 07:30:00,225.321,225.4,225.226,225.364,14144199989.0
2007-12-25 07:45:00,225.389,225.56,225.319,225.489,14365999994.0
2007-12-25 08:00:00,225.523,225.618,225.472,225.521,13994399990.0
2007-12-25 08:15:00,225.576,225.64,225.44,225.595,14723199997.0
2007-12-25 08:30:00,225.559,225.672,225.498,225.564,14567699996.0
2007-12-25 08:45:00,225.635,225.672,225.508,225.585,14500699996.0
2007-12-25 09:00:00,225.661,225.818,225.625,225.706,14737999990.0
2007-12-25 09:15:00,225.659,225.844,225.417,225.755,14725599991.0
2007-12-25 09:30:00,225.765,225.816,225.64,225.735,14785999993.0
2007-12-25 09:45:00,225.714,225.759,225.502,225.569,14169299993.0
2007-12-25 10:00:00,225.623,225.768,225.508,225.703,13947699993.0
2007-12-25 10:15:00,225.708,226.025,225.615,225.899,13793099995.0
2007-12-25 10:30:00,225.974,226.02,225.775,225.832,13389299988.0
2007-12-25 10:45:00,225.928,226.053,225.853,225.88,12965999994.0
2007-12-25 11:00:00,225.912,226.094,225.655,225.956,13064399993.0
2007-12-25 11:15:00,225.884,226.059,225.614,225.714,13892799997.0
2007-12-25 11:30:00,225.616,225.937,225.346,225.872,13742399996.0
2007-12-25 11:45:00,225.943,226.034,225.705,226.004,13876199998.0
2007-12-25 12:00:00,225.986,226.036,225.56,225.951,14429699989.0
2007-12-25 12:15:00,225.988,226.157,225.822,226.004,13383299995.0
2007-12-25 12:30:00,226.093,226.108,225.9,225.927,13472099990.0
2007-12-25 12:45:00,225.948,226.012,225.826,225.995,11745199991.0
2007-12-25 13:00:00,225.917,226.094,225.865,225.908,15499099990.0
2007-12-25 13:15:00,225.876,225.876,225.471,225.754,15328599995.0
2007-12-25 13:30:00,225.775,225.865,225.336,225.602,15441599996.0
2007-12-25 13:45:00,225.584,225.659,225.537,225.591,15078699991.0
2007-12-25 14:00:00,225.554,225.747,225.534,225.738,15355999994.0
2007-12-25 14:15:00,225.644,225.804,225.56,225.582,15111399990.0
2007-12-25 14:30:00,225.578,225.785,225.555,225.655,15416899992.0
2007-12-25 14:45:00,225.644,225.928,225.578,225.901,15221099996.0
2007-12-25 15:00:00,225.897,225.954,225.595,225.64,14813999990.0
2007-12-25 15:15:00,225.686,226.272,225.631,225.659,15991599990.0
2007-12-25 15:30:00,225.653,225.752,225.637,225.717,15835699988.0
2007-12-25 15:45:00,225.74,226.365,225.687,225.983,16244399987.0
2007-12-25 16:00:00,226.0,226.068,225.956,226.008,16244999990.0
2007-12-25 16:15:00,226.059,226.332,225.799,225.961,15853799995.0
2007-12-25 16:30:00,225.96,226.003,225.729,225.741,15789199988.0
2007-12-25 16:45:00,225.732,225.883,225.674,225.717,9844599990.0
2007-12-25 17:00:00,225.72,225.899,225.657,225.808,7899699994.0
2007-12-25 17:15:00,225.678,225.762,225.653,225.675,8014599997.0
2007-12-25 17:30:00,225.674,225.717,225.655,225.677,7972899997.0
2007-12-25 17:45:00,225.688,226.47,225.671,225.953,8039399995.0
2007-12-25 18:00:00,225.956,225.981,225.883,225.969,6713099999.0
2007-12-25 18:15:00,225.952,226.293,225.744,225.826,7020599995.0
2007-12-25 18:30:00,225.827,225.837,225.795,225.817,7594899993.0
2007-12-25 18:45:00,225.824,225.846,225.773,225.82,8222299998.0
2007-12-25 19:00:00,225.829,226.141,225.613,225.619,6104799998.0
2007-12-25 19:15:00,225.619,225.644,225.578,225.604,7762399996.0
2007-12-25 19:30:00,225.6,225.649,225.57,225.611,8333199996.0
2007-12-25 19:45:00,225.622,225.644,225.584,225.606,8233899990.0
2007-12-25 20:00:00,225.633,225.643,225.588,225.62,7319499998.0
2007-12-25 20:15:00,225.62,225.644,225.602,225.611,6706199995.0
2007-12-25 20:30:00,225.62,225.639,225.58,225.623,7369299999.0
2007-12-25 20:45:00,225.621,225.637,225.58,225.606,5750799998.0
2007-12-25 21:00:00,225.603,225.639,225.584,225.608,282800000.0
2007-12-25 21:15:00,225.616,225.644,225.578,225.599,300499999.0
2007-12-25 21:30:00,225.598,225.634,225.568,225.621,341900000.0
2007-12-25 21:45:00,225.62,225.65,225.559,225.622,333399999.0
2007-12-25 22:00:00,225.609,225.656,225.553,225.613,306500000.0
2007-12-25 22:15:00,225.602,226.169,225.598,226.049,268000000.0
2007-12-25 22:30:00,226.059,226.075,225.873,225.873,269600000.0
2007-12-25 22:45:00,225.971,225.971,225.887,225.937,296899999.0
2007-12-25 23:00:00,225.971,226.08,225.884,225.932,302300000.0
2007-12-25 23:15:00,225.947,225.968,225.849,225.948,283600000.0
2007-12-25 23:30:00,225.943,225.975,225.911,225.927,268900000.0
2007-12-25 23:45:00,225.947,226.069,225.718,225.735,252399999.0
2007-12-26 00:00:00,225.822,225.826,225.614,225.706,275500000.0
2007-12-26 00:15:00,225.717,225.789,225.44,225.713,280800000.0
2007-12-26 00:30:00,225.695,225.865,225.41,225.81,291199999.0
2007-12-26 00:45:00,225.836,226.016,225.649,226.005,356500000.0
2007-12-26 01:00:00,225.982,226.073,225.831,225.933,285900000.0
2007-12-26 01:15:00,225.932,225.985,225.448,225.764,309400000.0
2007-12-26 01:30:00,225.81,225.833,225.542,225.66,344599999.0
2007-12-26 01:45:00,225.717,225.774,225.565,225.703,324599999.0
2007-12-26 02:00:00,225.721,225.934,225.679,225.725,16313600000.0
2007-12-26 02:15:00,225.717,225.824,225.516,225.64,17100699999.0
2007-12-26 02:30:00,225.633,225.693,225.45,225.521,16411499998.0
2007-12-26 02:45:00,225.517,226.141,225.406,225.944,16704800000.0
2007-12-26 03:00:00,225.918,226.019,225.859,225.96,14526899999.0
2007-12-26 03:15:00,225.973,226.041,225.876,225.957,11487499997.0
2007-12-26 03:30:00,225.964,226.033,225.849,225.993,14222799998.0
2007-12-26 03:45:00,225.992,226.044,225.771,225.915,13484699998.0
2007-12-26 04:00:00,225.92,225.961,225.782,225.932,15467099999.0
2007-12-26 04:15:00,225.936,226.036,225.875,225.92,15483999999.0
2007-12-26 04:30:00,225.944,226.004,225.825,225.916,15126499999.0
2007-12-26 04:45:00,225.898,225.95,225.717,225.775,15200800000.0
2007-12-26 05:00:00,225.772,225.791,225.662,225.711,16042600000.0
2007-12-26 05:15:00,225.76,225.76,225.521,225.63,16346899999.0
2007-12-26 05:30:00,225.634,225.881,225.629,225.875,15501399998.0
2007-12-26 05:45:00,225.88,226.085,225.84,225.972,15691899997.0
2007-12-26 06:00:00,225.991,226.011,225.792,225.903,15865800000.0
2007-12-26 06:15:00,225.859,225.899,225.724,225.787,15437900000.0
2007-12-26 06:30:00,225.788,225.889,225.724,225.818,15627400000.0
2007-12-26 06:45:00,225.838,225.948,225.772,225.855,15623599996.0
2007-12-26 07:00:00,225.851,225.96,225.768,225.92,4712499999.0
2007-12-26 07:15:00,225.92,225.95,225.835,225.935,3602500000.0
2007-12-26 07:30:00,225.935,225.94,225.89,225.905,2275900000.0
2007-12-26 07:45:00,225.905,226.03,225.85,225.97,2728200000.0
2007-12-26 08:00:00,225.97,226.2,225.965,226.165,2513500000.0
2007-12-26 08:15:00,226.165,226.235,226.07,226.1,2923800000.0
2007-12-26 08:30:00,226.105,226.185,226.06,226.12,3131400000.0
2007-12-26 08:45:00,226.12,226.215,226.08,226.185,7053000000.0
2007-12-26 09:00:00,226.185,226.255,226.135,226.22,3327300000.0
2007-12-26 09:15:00,226.22,226.23,226.13,226.185,3018400000.0
2007-12-26 09:30:00,226.18,226.26,226.155,226.2,2118300000.0
2007-12-26 09:45:00,226.2,226.29,226.183,226.255,3973800000.0
2007-12-26 10:00:00,226.265,226.355,226.185,226.315,7433999959.0
2007-12-26 10:15:00,226.315,226.335,226.25,226.275,8697100000.0
2007-12-26 10:30:00,226.275,226.35,226.21,226.27,9848700006.0
2007-12-26 10:45:00,226.27,226.33,226.17,226.24,11091800000.0
2007-12-26 11:00:00,226.24,226.32,226.11,226.265,9091200000.0
2007-12-26 11:15:00,226.265,226.47,226.24,226.385,10186300000.0
2007-12-26 11:30:00,226.385,226.46,226.36,226.42,9317500000.0
2007-12-26 11:45:00,226.42,226.425,226.36,226.405,9303100000.0
2007-12-26 12:00:00,226.405,226.42,226.345,226.385,9211600000.0
2007-12-26 12:15:00,226.385,226.42,226.215,226.24,9985700000.0
2007-12-26 12:30:00,226.24,226.34,226.175,226.26,10364300000.0
2007-12-26 12:45:00,226.26,226.36,226.18,226.23,11689500000.0
2007-12-26 13:00:00,226.23,226.315,226.16,226.17,9804300000.0
2007-12-26 13:15:00,226.17,226.17,226.045,226.12,7947700000.0
2007-12-26 13:30:00,226.12,226.25,226.08,226.17,8701500000.0
2007-12-26 13:45:00,226.17,226.17,225.97,226.045,10518700000.0
2007-12-26 14:00:00,226.045,226.145,225.97,225.995,12279899958.0
2007-12-26 14:15:00,225.995,226.135,225.96,226.02,12602000000.0
2007-12-26 14:30:00,226.02,226.195,225.995,226.13,12457600000.0
2007-12-26 14:45:00,226.115,226.195,226.05,226.105,17894800000.0
2007-12-26 15:00:00,226.105,226.325,225.998,226.325,11713500000.0
2007-12-26 15:15:00,226.325,226.36,226.205,226.29,12273200000.0
2007-12-26 15:30:00,226.29,226.29,226.065,226.21,10868500000.0
2007-12-26 15:45:00,226.21,226.25,226.13,226.18,11467000000.0
2007-12-26 16:00:00,226.18,226.23,226.03,226.09,22135300000.0
2007-12-26 16:15:00,226.09,226.15,226.0,226.03,21214300000.0
2007-12-26 16:30:00,226.03,226.14,226.0,226.06,21438000000.0
2007-12-26 16:45:00,226.06,226.4,226.06,226.36,20286300000.0
2007-12-26 17:00:00,226.36,226.38,225.99,226.12,16809499963.0
2007-12-26 17:15:00,226.1,226.14,225.96,226.05,16384100000.0
2007-12-26 17:30:00,226.05,226.17,226.03,226.15,22500900000.0
2007-12-26 17:45:00,226.15,226.24,226.08,226.2,21929299998.0
2007-12-26 18:00:00,226.19,226.25,226.08,226.19,23748400003.0
2007-12-26 18:15:00,226.19,226.32,226.08,226.12,24710600000.0
2007-12-26 18:30:00,226.11,226.32,226.065,226.23,22954500000.0
2007-12-26 18:45:00,226.23,226.29,226.15,226.21,23875100000.0
2007-12-26 19:00:00,226.34,226.4,226.14,226.3,16070700000.0
2007-12-26 19:15:00,226.3,226.4,226.27,226.32,17328000000.0
2007-12-26 19:30:00,226.32,226.43,226.245,226.33,9025300000.0
2007-12-26 19:45:00,226.33,226.49,226.26,226.42,16997099999.0
2007-12-26 20:00:00,226.42,226.55,226.39,226.4,12699400000.0
2007-12-26 20:15:00,226.4,226.48,226.32,226.41,15653099978.0
2007-12-26 20:30:00,226.41,226.5,226.345,226.46,8567300000.0
2007-12-26 20:45:00,226.46,226.58,226.385,226.54,9118000000.0
2007-12-26 21:00:00,226.54,226.57,226.39,226.48,16037900000.0
2007-12-26 21:15:00,226.48,226.5,226.32,226.37,16389600000.0
2007-12-26 21:30:00,226.37,226.47,226.31,226.34,17911500000.0
2007-12-26 21:45:00,226.35,226.73,226.315,226.65,16403800000.0
2007-12-26 22:00:00,226.65,226.66,226.42,226.48,15177400000.0
2007-12-26 22:15:00,226.5,226.68,226.375,226.46,13526300000.0
2007-12-26 22:30:00,226.46,226.85,226.33,226.62,22741499970.0
2007-12-26 22:45:00,226.75,226.855,226.695,226.825,19198400000.0
2007-12-26 23:00:00,226.825,226.895,226.715,226.765,15623100000.0
2007-12-26 23:15:00,226.765,226.765,226.37,226.37,23405200000.0
2007-12-26 23:30:00,226.61,226.775,226.555,226.7,18606200000.0
2007-12-26 23:45:00,226.7,226.81,226.42,226.76,21134600000.0
2007-12-27 00:00:00,226.76,226.77,226.43,226.54,10509400000.0
2007-12-27 00:15:00,226.54,226.54,226.235,226.43,12706900000.0
2007-12-27 00:30:00,226.43,226.52,226.335,226.52,4027600000.0
2007-12-27 00:45:00,226.52,226.55,226.415,226.5,12916200000.0
2007-12-27 01:00:00,226.5,226.585,226.47,226.565,8492000000.0
2007-12-27 01:15:00,226.565,226.605,226.475,226.545,6405800000.0
2007-12-27 01:30:00,226.545,226.595,226.465,226.495,10704000000.0
2007-12-27 01:45:00,226.495,226.615,226.465,226.58,7328700000.0
2007-12-27 02:00:00,226.58,226.73,226.535,226.655,18739700029.0
2007-12-27 02:15:00,226.655,226.795,226.625,226.775,16001500000.0
2007-12-27 02:30:00,226.775,226.855,226.59,226.775,23185700000.0
2007-12-27 02:45:00,226.775,226.915,226.6,226.855,22888800000.0
2007-12-27 03:00:00,226.845,226.875,226.61,226.77,15285800000.0
2007-12-27 03:15:00,226.67,226.775,226.66,226.705,12408899998.0
2007-12-27 03:30:00,226.705,226.765,226.605,226.765,19910900000.0
2007-12-27 03:45:00,226.765,226.895,226.645,226.885,24909500000.0
2007-12-27 04:00:00,226.885,226.925,226.635,226.82,23321599996.0
2007-12-27 04:15:00,226.84,227.0,226.685,226.725,23746600002.0
2007-12-27 04:30:00,226.715,226.96,226.705,226.765,19675400000.0
2007-12-27 04:45:00,226.765,226.88,226.715,226.805,17897600000.0
2007-12-27 05:00:00,226.815,226.945,226.7,226.895,20029199999.0
2007-12-27 05:15:00,226.895,227.075,226.71,227.045,15928900000.0
2007-12-27 05:30:00,227.045,227.055,226.975,226.985,13135500000.0
2007-12-27 05:45:00,226.975,226.995,226.81,226.885,11073200000.0
2007-12-27 06:00:00,226.885,226.905,226.78,226.795,8287300000.0
2007-12-27 06:15:00,226.795,226.94,226.745,226.93,22347599999.0
2007-12-27 06:30:00,226.95,226.96,226.66,226.76,24280100002.0
2007-12-27 06:45:00,226.77,227.15,226.77,227.13,21380700000.0
2007-12-27 07:00:00,227.14,227.16,226.95,226.95,21072899999.0
2007-12-27 07:15:00,226.94,227.085,226.93,227.0,19083900000.0
2007-12-27 07:30:00,227.01,227.035,226.71,226.845,21557200000.0
2007-12-27 07:45:00,226.835,227.235,226.8,227.195,21415800000.0
2007-12-27 08:00:00,227.195,227.235,226.61,227.025,20771000001.0
2007-12-27 08:15:00,227.025,227.075,226.67,227.005,15018500000.0
2007-12-27 08:30:00,227.005,227.045,226.63,226.885,21478000000.0
2007-12-27 08:45:00,226.71,226.935,226.595,226.625,22158799985.0
2007-12-27 09:00:00,226.625,226.905,226.605,226.805,21197400000.0
2007-12-27 09:15:00,226.805,226.805,226.655,226.74,20674100000.0
2007-12-27 09:30:00,226.74,226.86,226.715,226.8,17753400000.0
2007-12-27 09:45:00,226.8,227.095,226.79,227.08,17999200000.0
2007-12-27 10:00:00,227.08,227.08,226.84,226.9,19422600000.0
2007-12-27 10:15:00,226.9,227.04,226.83,226.98,14866000000.0
2007-12-27 10:30:00,226.98,227.3,226.94,227.22,15300900000.0
2007-12-27 10:45:00,227.235,227.28,227.025,227.1,14347400000.0
2007-12-27 11:00:00,227.1,227.45,227.07,227.3,12512000000.0
2007-12-27 11:15:00,227.3,227.46,227.085,227.385,18071900000.0
2007-12-27 11:30:00,227.385,227.48,227.32,227.465,13056200000.0
2007-12-27 11:45:00,227.465,227.465,227.32,227.41,14644400000.0
2007-12-27 12:00:00,227.415,227.535,227.365,227.505,17826900001.0
2007-12-27 12:15:00,227.505,227.525,227.39,227.42,14321900000.0
2007-12-27 12:30:00,227.425,227.5,227.32,227.47,10330300000.0
2007-12-27 12:45:00,227.47,227.56,227.28,227.47,16283100000.0
2007-12-27 13:00:00,227.475,227.53,227.42,227.47,12568400000.0
2007-12-27 13:15:00,227.465,227.47,227.235,227.375,13106600000.0
2007-12-27 13:30:00,227.375,227.56,227.37,227.455,16553000000.0
2007-12-27 13:45:00,227.455,227.93,227.345,227.595,19986099999.0
2007-12-27 14:00:00,227.595,227.65,227.4,227.5,14710700000.0
2007-12-27 14:15:00,227.5,228.355,227.49,228.15,13976400001.0
2007-12-27 14:30:00,228.16,228.245,227.94,228.02,7198900000.0
2007-12-27 14:45:00,228.02,228.02,227.93,227.98,8282600000.0
2007-12-27 15:00:00,227.98,228.05,227.87,227.98,11604000000.0
2007-12-27 15:15:00,227.98,228.375,227.965,228.12,12884200000.0
2007-12-27 15:30:00,228.125,228.18,227.43,227.48,9536700000.0
2007-12-27 15:45:00,227.48,227.795,227.45,227.45,9495000000.0
2007-12-27 16:00:00,227.45,227.525,227.18,227.46,6174500000.0
2007-12-27 16:15:00,227.46,227.605,227.3,227.51,7520000001.0
2007-12-27 16:30:00,227.51,227.545,227.34,227.42,7264300000.0
2007-12-27 16:45:00,227.42,227.49,227.355,227.36,10562700000.0
2007-12-27 17:00:00,227.36,227.45,227.245,227.315,4168200000.0
2007-12-27 17:15:00,227.315,227.45,227.095,227.17,13419600000.0
2007-12-27 17:30:00,227.17,227.18,226.78,226.89,11284800000.0
2007-12-27 17:45:00,226.89,226.96,226.76,226.96,5858500000.0
2007-12-27 18:00:00,226.955,227.035,226.735,226.855,6648300000.0
2007-12-27 18:15:00,226.845,226.955,226.7,226.85,9727100000.0
2007-12-27 18:30:00,226.85,226.86,226.675,226.83,8625100000.0
2007-12-27 18:45:00,226.83,226.92,226.7,226.91,8249500000.0
2007-12-27 19:00:00,226.91,227.28,226.85,227.02,7624300000.0
2007-12-27 19:15:00,227.02,227.03,226.805,226.89,5965300000.0
2007-12-27 19:30:00,226.89,226.94,226.625,226.63,5302300000.0
2007-12-27 19:45:00,226.63,226.84,226.55,226.565,17723600000.0
2007-12-27 20:00:00,226.56,226.765,226.555,226.675,2983300000.0
2007-12-27 20:15:00,226.675,226.84,226.605,226.825,3258200000.0
2007-12-27 20:30:00,226.825,226.84,226.655,226.815,4511800000.0
2007-12-27 20:45:00,226.815,226.96,226.7,226.915,4131500000.0
2007-12-27 21:00:00,226.92,227.04,226.775,226.985,3180900000.0
2007-12-27 21:15:00,226.985,227.02,226.76,226.78,10382600000.0
2007-12-27 21:30:00,226.78,226.91,226.76,226.855,4270900000.0
2007-12-27 21:45:00,226.85,227.03,226.8,226.84,12873761600.0
2007-12-27 22:00:00,226.84,226.89,226.67,226.71,16966299996.0
2007-12-27 22:15:00,226.71,226.85,226.68,226.78,21519500000.0
2007-12-27 22:30:00,226.8,226.89,226.67,226.74,16989900000.0
2007-12-27 22:45:00,226.74,226.77,226.6,226.67,18952700012.0
2007-12-27 23:00:00,226.68,226.81,226.64,226.78,19448400000.0
2007-12-27 23:15:00,226.77,226.88,226.77,226.84,23165100000.0
2007-12-27 23:30:00,226.84,226.9,226.78,226.89,18086600028.0
2007-12-27 23:45:00,226.89,226.94,226.74,226.94,17604800000.0
2007-12-28 00:00:00,226.94,226.94,226.77,226.82,9400600000.0
2007-12-28 00:15:00,226.82,226.875,226.745,226.855,17802300000.0
2007-12-28 00:30:00,226.855,227.075,226.785,227.075,18283700000.0
2007-12-28 00:45:00,227.07,227.125,226.95,227.04,15061500000.0
2007-12-28 01:00:00,227.04,227.06,226.88,227.0,17595699988.0
2007-12-28 01:15:00,227.0,227.045,226.94,226.99,14681300000.0
2007-12-28 01:30:00,226.99,227.17,226.84,227.06,17391800000.0
2007-12-28 01:45:00,227.06,227.135,226.985,227.055,13688100000.0
2007-12-28 02:00:00,227.055,227.215,227.01,227.065,14970200000.0
2007-12-28 02:15:00,227.065,227.195,227.05,227.135,11117300000.0
2007-12-28 02:30:00,227.135,227.295,227.1,227.24,10839500000.0
2007-12-28 02:45:00,227.24,227.615,227.24,227.51,9070800000.0
2007-12-28 03:00:00,227.51,227.52,227.245,227.47,9512600000.0
2007-12-28 03:15:00,227.47,227.51,227.285,227.33,9650300000.0
2007-12-28 03:30:00,227.33,227.43,227.175,227.19,10937100000.0
2007-12-28 03:45:00,227.195,227.225,226.28,226.77,17661100000.0
2007-12-28 04:00:00,226.77,226.9,226.635,226.695,14166399999.0
2007-12-28 04:15:00,226.695,226.725,226.22,226.31,14062599998.0
2007-12-28 04:30:00,226.31,226.405,226.19,226.4,11352200000.0
2007-12-28 04:45:00,226.405,226.435,226.295,226.42,10943400000.0
2007-12-28 05:00:00,226.42,226.54,226.405,226.485,8489600000.0
2007-12-28 05:15:00,226.485,226.51,226.355,226.375,7801200000.0
2007-12-28 05:30:00,226.375,226.375,226.22,226.31,15884900000.0
2007-12-28 05:45:00,226.31,226.335,226.19,226.235,14780300000.0
2007-12-28 06:00:00,226.235,226.405,226.235,226.39,12805200000.0
2007-12-28 06:15:00,226.39,226.4,226.215,226.225,8833000000.0
2007-12-28 06:30:00,226.225,226.275,226.0,226.0,14292600000.0
2007-12-28 06:45:00,226.0,226.135,226.0,226.08,15862500000.0
2007-12-28 07:00:00,226.095,226.115,225.795,225.84,12730800000.0
2007-12-28 07:15:00,225.84,225.905,225.455,225.485,12731700000.0
2007-12-28 07:30:00,225.485,225.675,225.285,225.475,10729500000.0
2007-12-28 07:45:00,225.475,225.6,225.2,225.475,13035100000.0
2007-12-28 08:00:00,225.475,225.54,225.27,225.28,12667300001.0
2007-12-28 08:15:00,225.28,225.405,225.135,225.32,15249100001.0
2007-12-28 08:30:00,225.315,225.595,225.3,225.57,11685600000.0
2007-12-28 08:45:00,225.57,225.765,225.555,225.735,9086600000.0
2007-12-28 09:00:00,225.725,226.04,225.645,225.915,10652200000.0
2007-12-28 09:15:00,225.915,226.025,225.79,225.825,11497900000.0
2007-12-28 09:30:00,225.825,225.88,225.75,225.755,10764000000.0
2007-12-28 09:45:00,225.75,225.945,225.67,225.935,11528200000.0
2007-12-28 10:00:00,225.93,225.955,225.625,225.695,13009300001.0
2007-12-28 10:15:00,225.695,225.725,225.4,225.655,14432100000.0
2007-12-28 10:30:00,225.655,225.81,225.585,225.67,10506500000.0
2007-12-28 10:45:00,225.675,226.03,225.67,225.99,12979700000.0
2007-12-28 11:00:00,225.99,226.21,225.96,226.09,17317900000.0
2007-12-28 11:15:00,226.09,226.31,226.025,226.11,18800300000.0
2007-12-28 11:30:00,226.11,226.23,226.045,226.14,18427900000.0
2007-12-28 11:45:00,226.14,226.19,225.98,226.16,17544699997.0
2007-12-28 12:00:00,226.16,226.3,226.14,226.19,12449900000.0
2007-12-28 12:15:00,226.2,226.28,226.0,226.28,14595200000.0
2007-12-28 12:30:00,226.28,226.32,225.6,225.645,8696200001.0
2007-12-28 12:45:00,225.665,225.86,225.26,225.86,6987975000.0
2007-12-28 13:00:00,225.86,226.065,225.765,226.025,11040700000.0
2007-12-28 13:15:00,226.025,226.075,225.455,225.575,9467700000.0
2007-12-28 13:30:00,225.575,225.9,225.55,225.61,8818899999.0
2007-12-28 13:45:00,225.6,225.65,225.25,225.615,7517600000.0
2007-12-28 14:00:00,225.62,225.94,225.585,225.695,9523300000.0
2007-12-28 14:15:00,225.695,225.975,225.53,225.805,7823100001.0
2007-12-28 14:30:00,225.805,226.08,225.8,225.875,8851000000.0
2007-12-28 14:45:00,225.875,225.97,225.78,225.795,9279100000.0
2007-12-28 15:00:00,225.795,226.025,225.695,226.005,9011600000.0
2007-12-28 15:15:00,226.02,226.055,225.765,225.87,9003000000.0
2007-12-28 15:30:00,225.865,226.05,225.79,225.825,6664800000.0
2007-12-28 15:45:00,225.82,225.965,225.645,225.66,7090800000.0
2007-12-28 16:00:00,225.66,225.71,225.49,225.615,8592300000.0
2007-12-28 16:15:00,225.615,225.75,225.57,225.625,6341000000.0
2007-12-28 16:30:00,225.62,225.7,225.425,225.555,6393800000.0
2007-12-28 16:45:00,225.555,225.595,225.32,225.465,6230800000.0
2007-12-28 17:00:00,225.455,225.565,225.185,225.27,6287100000.0
2007-12-28 17:15:00,225.27,225.465,225.175,225.345,6162400000.0
2007-12-28 17:30:00,225.345,225.525,225.285,225.42,5822100000.0
2007-12-28 17:45:00,225.42,225.655,225.33,225.405,5778300000.0
2007-12-28 18:00:00,225.39,225.58,225.345,225.535,6387100000.0
2007-12-28 18:15:00,225.535,225.635,225.4,225.435,6458300000.0
2007-12-28 18:30:00,225.435,225.61,225.365,225.45,6742100000.0
2007-12-28 18:45:00,225.45,225.45,225.015,225.03,11230100000.0
2007-12-28 19:00:00,225.03,225.09,224.79,224.905,12863600000.0
2007-12-28 19:15:00,224.92,224.955,224.82,224.885,12017300000.0
2007-12-28 19:30:00,224.885,224.965,224.74,224.765,11592150000.0
2007-12-28 19:45:00,224.765,224.795,224.57,224.72,16534200001.0
2007-12-28 20:00:00,224.725,224.765,224.56,224.635,13982700000.0
2007-12-28 20:15:00,224.635,224.67,224.515,224.515,12573000000.0
2007-12-28 20:30:00,224.515,224.645,224.315,224.555,12641400000.0
2007-12-28 20:45:00,224.555,224.925,224.53,224.885,15421800000.0
2007-12-28 21:00:00,224.885,224.91,224.68,224.77,12284400012.0
2007-12-28 21:15:00,224.77,224.89,224.51,224.77,13292500000.0
2007-12-28 21:30:00,224.77,224.89,224.72,224.82,21913800000.0
2007-12-28 21:45:00,224.82,224.85,224.67,224.69,18670400000.0
2007-12-28 22:00:00,224.69,224.76,224.4,224.73,13997700000.0
2007-12-28 22:15:00,224.73,224.86,224.53,224.64,15400600000.0
2007-12-28 22:30:00,224.64,224.69,224.51,224.61,14218400000.0
2007-12-28 22:45:00,224.61,224.61,224.41,224.46,14860900000.0
2007-12-28 23:00:00,224.44,224.48,224.127,224.373,9887700000.0
2007-12-28 23:15:00,224.355,224.392,224.213,224.25,9700100000.0
2007-12-28 23:30:00,224.225,224.277,224.021,224.165,9668300000.0
2007-12-28 23:45:00,224.158,224.273,224.02,224.039,10077800000.0
2007-12-31 00:00:00,224.44,224.569,224.348,224.52,10764900000.0
2007-12-31 00:15:00,224.518,224.812,224.434,224.765,12344400000.0
2007-12-31 00:30:00,224.76,224.87,224.67,224.86,10299200000.0
2007-12-31 00:45:00,224.86,224.88,224.66,224.83,13505600000.0
2007-12-31 01:00:00,224.83,224.87,224.74,224.84,8578000000.0
2007-12-31 01:15:00,224.84,224.86,224.52,224.55,9347462500.0
2007-12-31 01:30:00,224.54,224.57,224.145,224.27,3213580000.0
2007-12-31 01:45:00,224.27,224.37,224.155,224.35,4802080000.0
2007-12-31 02:00:00,224.35,224.35,224.2,224.23,10497500000.0
2007-12-31 02:15:00,224.23,224.24,224.13,224.19,8380400028.0
2007-12-31 02:30:00,224.19,224.19,224.09,224.12,5864200000.0
2007-12-31 02:45:00,224.12,224.15,224.06,224.13,4045600000.0
2007-12-31 03:00:00,224.13,224.13,223.59,223.59,7262700000.0
2007-12-31 03:15:00,223.59,223.82,223.565,223.65,12916400000.0
2007-12-31 03:30:00,223.65,223.84,223.57,223.67,10959100000.0
2007-12-31 03:45:00,223.67,223.74,223.48,223.57,11588500000.0
2007-12-31 04:00:00,223.57,223.57,223.38,223.42,12564400000.0
2007-12-31 04:15:00,223.42,223.55,223.36,223.49,11365500000.0
2007-12-31 04:30:00,223.49,223.53,223.25,223.28,9469600000.0
2007-12-31 04:45:00,223.28,223.33,223.14,223.14,12406300000.0
2007-12-31 05:00:00,223.14,223.39,223.12,223.31,8941100000.0
2007-12-31 05:15:00,223.31,223.34,223.23,223.3,6353100000.0
2007-12-31 05:30:00,223.3,223.32,223.23,223.31,12296950000.0
2007-12-31 05:45:00,223.31,223.75,223.31,223.69,15129000000.0
2007-12-31 06:00:00,223.7,223.7,223.51,223.53,14521800000.0
2007-12-31 06:15:00,223.53,223.54,223.45,223.48,15056900000.0
2007-12-31 06:30:00,223.48,223.67,223.46,223.65,13799400000.0
2007-12-31 06:45:00,223.65,223.89,223.58,223.82,14804500000.0
2007-12-31 07:00:00,223.82,223.83,223.69,223.71,14060000000.0
2007-12-31 07:15:00,223.71,223.74,223.56,223.63,14939100000.0
2007-12-31 07:30:00,223.63,223.69,223.59,223.66,13739000000.0
2007-12-31 07:45:00,223.66,223.68,223.57,223.59,17819100000.0
2007-12-31 08:00:00,223.62,223.63,223.53,223.61,11212000000.0
2007-12-31 08:15:00,223.61,223.64,223.41,223.51,16396400000.0
2007-12-31 08:30:00,223.51,223.69,223.45,223.66,16805500000.0
2007-12-31 08:45:00,223.66,223.71,223.56,223.71,12500200000.0
2007-12-31 09:00:00,223.68,223.73,223.61,223.68,11533100000.0
2007-12-31 09:15:00,223.68,223.78,223.63,223.77,12928200000.0
2007-12-31 09:30:00,223.77,223.82,223.66,223.68,12530999999.0
2007-12-31 09:45:00,223.68,223.68,223.5,223.62,17114300008.0
2007-12-31 10:00:00,223.62,223.81,223.53,223.58,12511500014.0
2007-12-31 10:15:00,223.58,223.88,223.54,223.85,7403200002.0
2007-12-31 10:30:00,223.85,223.86,223.695,223.7,9527600000.0
2007-12-31 10:45:00,223.7,223.76,223.58,223.73,12465799998.0
2007-12-31 11:00:00,223.73,223.83,223.66,223.71,10727500001.0
2007-12-31 11:15:00,223.71,223.89,223.66,223.84,10541500000.0
2007-12-31 11:30:00,223.84,223.94,223.8,223.86,14079200006.0
2007-12-31 11:45:00,223.86,224.16,223.86,224.03,10844099980.0
2007-12-31 12:00:00,224.03,224.24,223.98,224.24,6348399999.0
2007-12-31 12:15:00,224.24,224.45,224.09,224.34,8263500000.0
2007-12-31 12:30:00,224.34,224.49,224.28,224.49,13854500001.0
2007-12-31 12:45:00,224.49,224.76,224.49,224.71,13937099997.0
2007-12-31 13:00:00,224.71,224.71,224.28,224.305,11797500003.0
2007-12-31 13:15:00,224.33,224.52,224.24,224.39,9937899972.0
2007-12-31 13:30:00,224.39,224.89,224.37,224.75,10431999999.0
2007-12-31 13:45:00,224.75,224.81,224.53,224.58,11979200000.0
2007-12-31 14:00:00,224.58,224.65,224.44,224.64,10601199979.0
2007-12-31 14:15:00,224.64,224.64,224.3,224.3,9592800001.0
2007-12-31 14:30:00,224.3,224.74,224.29,224.66,7728312500.0
2007-12-31 14:45:00,224.66,224.76,224.62,224.73,8829900000.0
2007-12-31 15:00:00,224.74,224.88,224.69,224.87,8953199984.0
2007-12-31 15:15:00,224.87,224.89,224.45,224.72,14552200001.0
2007-12-31 15:30:00,224.72,224.74,224.43,224.7,21841100000.0
2007-12-31 15:45:00,224.67,224.86,224.54,224.67,14722100001.0
2007-12-31 16:00:00,224.67,224.67,224.39,224.43,10821599983.0
2007-12-31 16:15:00,224.43,224.58,224.3,224.44,9781300000.0
2007-12-31 16:30:00,224.44,224.47,223.9,223.94,13461400000.0
2007-12-31 16:45:00,223.93,224.01,223.21,223.28,13512800002.0
2007-12-31 17:00:00,223.25,223.66,223.03,223.37,15789400007.0
2007-12-31 17:15:00,223.37,223.71,223.31,223.38,15232300000.0
2007-12-31 17:30:00,223.38,223.44,223.02,223.04,11774900001.0
2007-12-31 17:45:00,223.04,223.15,222.33,222.33,16089000002.0
2007-12-31 18:00:00,222.33,222.37,221.97,222.29,10941400002.0
2007-12-31 18:15:00,222.28,222.44,221.73,222.43,16855000000.0
2007-12-31 18:30:00,222.43,222.46,221.68,221.8,14119100001.0
2007-12-31 18:45:00,221.81,221.94,221.58,221.6,18260900000.0
2007-12-31 19:00:00,221.62,221.688,221.228,221.302,17074800005.0
2007-12-31 19:15:00,221.303,221.645,221.232,221.512,19147100007.0
2007-12-31 19:30:00,221.523,221.763,221.476,221.725,18050000008.0
2007-12-31 19:45:00,221.714,221.852,221.48,221.512,18593700001.0
2007-12-31 20:00:00,221.479,221.633,221.382,221.464,18388600006.0
2007-12-31 20:15:00,221.426,221.625,221.426,221.524,19092700002.0
2007-12-31 20:30:00,221.527,221.686,221.408,221.686,13027200009.0
2007-12-31 20:45:00,221.659,221.674,221.376,221.612,9581800000.0
2007-12-31 21:00:00,221.518,221.626,221.357,221.403,460900001.0
2007-12-31 21:15:00,221.431,221.607,221.326,221.472,420700000.0
2007-12-31 21:30:00,221.476,221.65,221.212,221.221,464300000.0
2007-12-31 21:45:00,221.228,221.375,220.959,221.047,476000000.0
2007-12-31 22:00:00,221.047,221.422,221.028,221.339,451400000.0
2007-12-31 22:15:00,221.392,221.637,221.327,221.551,444800000.0
2007-12-31 22:30:00,221.641,221.748,221.369,221.387,479900000.0
2007-12-31 22:45:00,221.459,221.506,221.278,221.318,443600000.0
2007-12-31 23:00:00,221.271,221.488,221.087,221.196,458000000.0
2007-12-31 23:15:00,221.148,221.314,220.828,221.276,456300000.0
2007-12-31 23:30:00,221.321,221.548,221.222,221.497,413800000.0
2007-12-31 23:45:00,221.56,221.945,221.498,221.554,502900000.0
2008-01-01 00:00:00,221.567,221.83,221.423,221.814,327600000.0
2008-01-01 00:15:00,221.806,221.819,221.704,221.783,345500000.0
2008-01-01 00:30:00,221.775,221.834,221.674,221.775,361600000.0
2008-01-01 00:45:00,221.764,221.816,221.708,221.763,446400000.0
2008-01-01 01:00:00,221.769,221.808,221.725,221.77,386200000.0
2008-01-01 01:15:00,221.763,221.791,221.706,221.754,339300000.0
2008-01-01 01:30:00,221.749,221.798,221.713,221.762,434700000.0
2008-01-01 01:45:00,221.776,221.782,221.663,221.752,441700000.0
2008-01-01 02:00:00,221.765,221.842,221.666,221.789,18351500009.0
2008-01-01 02:15:00,221.768,221.86,221.75,221.835,19039300007.0
2008-01-01 02:30:00,221.815,221.895,221.757,221.792,18843800005.0
2008-01-01 02:45:00,221.765,221.836,221.71,221.78,18099700006.0
2008-01-01 03:00:00,221.803,221.895,221.755,221.777,18592400009.0
2008-01-01 03:15:00,221.787,221.861,221.741,221.803,18479500005.0
2008-01-01 03:30:00,221.735,221.905,221.703,221.766,12767100008.0
2008-01-01 03:45:00,221.768,221.895,221.696,221.791,8578700003.0
2008-01-01 04:00:00,221.841,221.841,221.717,221.81,388200000.0
2008-01-01 04:15:00,221.825,221.863,221.754,221.811,378200000.0
2008-01-01 04:30:00,221.811,221.846,221.751,221.816,374300000.0
2008-01-01 04:45:00,221.813,221.838,221.76,221.777,387600000.0
2008-01-01 05:00:00,221.802,221.855,221.764,221.823,340100000.0
2008-01-01 05:15:00,221.821,221.862,221.756,221.811,374300000.0
2008-01-01 05:30:00,221.751,221.863,221.742,221.788,342900000.0
2008-01-01 05:45:00,221.824,221.843,221.746,221.8,343900000.0
2008-01-01 06:00:00,221.818,221.87,221.709,221.779,392300000.0
2008-01-01 06:15:00,221.796,221.85,221.744,221.784,347800000.0
2008-01-01 06:30:00,221.798,221.832,221.761,221.793,393300000.0
2008-01-01 06:45:00,221.81,221.848,221.691,221.803,365800000.0
2008-01-01 07:00:00,221.783,221.858,221.709,221.858,393100001.0
2008-01-01 07:15:00,221.787,221.836,221.754,221.789,315300000.0
2008-01-01 07:30:00,221.808,221.855,221.74,221.812,335900001.0
2008-01-01 07:45:00,221.802,221.854,221.707,221.8,341300000.0
2008-01-01 08:00:00,221.79,221.857,221.748,221.795,370300000.0
2008-01-01 08:15:00,221.818,221.844,221.751,221.816,333700000.0
2008-01-01 08:30:00,221.822,221.859,221.712,221.813,351700001.0
2008-01-01 08:45:00,221.648,221.741,221.515,221.568,383800001.0
2008-01-01 09:00:00,221.62,221.674,221.53,221.636,385500000.0
2008-01-01 09:15:00,221.725,221.76,221.687,221.75,351900000.0
2008-01-01 09:30:00,221.73,221.768,221.665,221.737,415800000.0
2008-01-01 09:45:00,221.742,221.755,221.657,221.706,328400000.0
2008-01-01 10:00:00,221.745,221.757,221.573,221.697,448000000.0
2008-01-01 10:15:00,221.695,221.741,221.632,221.707,359100000.0
2008-01-01 10:30:00,221.704,221.73,221.569,221.636,348600000.0
2008-01-01 10:45:00,221.665,221.743,221.569,221.726,419000000.0
2008-01-01 11:00:00,221.642,221.762,221.555,221.696,424100000.0
2008-01-01 11:15:00,221.708,221.762,221.609,221.695,357700000.0
2008-01-01 11:30:00,221.687,221.725,221.635,221.668,438900000.0
2008-01-01 11:45:00,221.652,221.703,221.493,221.572,387300000.0
2008-01-01 12:00:00,221.629,221.665,221.484,221.558,415200001.0
2008-01-01 12:15:00,221.676,221.718,221.554,221.681,340000000.0
2008-01-01 12:30:00,221.682,221.751,221.597,221.659,425800000.0
2008-01-01 12:45:00,221.604,221.65,221.478,221.557,355200000.0
2008-01-01 13:00:00,221.546,221.662,221.487,221.54,315000000.0
2008-01-01 13:15:00,221.568,221.612,221.502,221.56,345400000.0
2008-01-01 13:30:00,221.565,221.584,221.41,221.48,385300000.0
2008-01-01 13:45:00,221.547,221.668,221.481,221.647,341700000.0
2008-01-01 14:00:00,221.639,221.705,221.58,221.694,441900000.0
2008-01-01 14:15:00,221.668,221.714,221.575,221.609,375700000.0
2008-01-01 14:30:00,221.685,221.702,221.54,221.572,356500000.0
2008-01-01 14:45:00,221.621,221.696,221.545,221.545,367600001.0
2008-01-01 15:00:00,221.652,221.724,221.572,221.649,407100000.0
2008-01-01 15:15:00,221.664,221.724,221.532,221.548,357000000.0
2008-01-01 15:30:00,221.581,221.642,221.455,221.598,414400000.0
2008-01-01 15:45:00,221.553,221.637,221.505,221.617,434000001.0
2008-01-01 16:00:00,221.635,221.702,221.549,221.57,373700000.0
2008-01-01 16:15:00,221.569,221.679,221.497,221.598,324700000.0
2008-01-01 16:30:00,221.628,221.711,221.543,221.673,393200000.0
2008-01-01 16:45:00,221.578,221.715,221.568,221.639,332700000.0
2008-01-01 17:00:00,221.617,221.815,221.545,221.749,353800000.0
2008-01-01 17:15:00,221.804,221.828,221.558,221.615,341100000.0
2008-01-01 17:30:00,221.668,221.698,221.55,221.679,372900000.0
2008-01-01 17:45:00,221.671,221.671,221.515,221.556,332800001.0
2008-01-01 18:00:00,221.532,221.567,221.472,221.51,324100000.0
2008-01-01 18:15:00,221.509,221.554,221.469,221.549,435500000.0
2008-01-01 18:30:00,221.426,221.55,221.426,221.524,333900000.0
2008-01-01 18:45:00,221.511,221.585,221.451,221.526,383600000.0
2008-01-01 19:00:00,221.53,221.557,221.409,221.532,306900000.0
2008-01-01 19:15:00,221.526,221.549,221.468,221.524,372600000.0
2008-01-01 19:30:00,221.54,221.575,221.022,221.022,295000000.0
2008-01-01 19:45:00,221.0,221.171,220.884,221.168,382600001.0
2008-01-01 20:00:00,221.239,221.474,221.131,221.372,386200000.0
2008-01-01 20:15:00,221.407,221.495,221.223,221.46,411600000.0
2008-01-01 20:30:00,221.464,221.51,221.352,221.422,299700000.0
2008-01-01 20:45:00,221.439,221.628,221.33,221.628,398800000.0
2008-01-01 21:00:00,221.614,221.661,221.469,221.571,392100000.0
2008-01-01 21:15:00,221.546,221.674,221.519,221.633,333100000.0
2008-01-01 21:30:00,221.629,221.635,221.455,221.505,361400000.0
2008-01-01 21:45:00,221.488,221.569,221.424,221.506,442300002.0
2008-01-01 22:00:00,221.494,221.527,221.391,221.445,418800000.0
2008-01-01 22:15:00,221.477,221.5,221.368,221.375,419800000.0
2008-01-01 22:30:00,221.454,221.505,221.41,221.483,394800000.0
2008-01-01 22:45:00,221.478,221.544,221.394,221.523,397100000.0
2008-01-01 23:00:00,221.548,221.629,221.435,221.48,381700000.0
2008-01-01 23:15:00,221.572,221.678,221.527,221.552,363500000.0
2008-01-01 23:30:00,221.476,221.745,221.476,221.696,392700000.0
2008-01-01 23:45:00,221.707,221.748,221.591,221.662,415300000.0
2008-01-02 00:00:00,221.715,221.8,221.53,221.75,7535100000.0
2008-01-02 00:15:00,221.75,221.96,221.73,221.87,16626300051.0
2008-01-02 00:30:00,221.93,222.13,221.89,222.09,17501300000.0
2008-01-02 00:45:00,222.13,222.69,222.07,222.19,14276000000.0
2008-01-02 01:00:00,222.19,222.52,222.19,222.495,16870200001.0
2008-01-02 01:15:00,222.5,222.72,222.49,222.68,18709599997.0
2008-01-02 01:30:00,222.69,222.69,222.465,222.525,19346700001.0
2008-01-02 01:45:00,222.515,222.52,222.115,222.185,13428400000.0
2008-01-02 02:00:00,222.185,222.205,222.035,222.085,14596100001.0
2008-01-02 02:15:00,222.085,222.125,221.995,222.025,11449100000.0
2008-01-02 02:30:00,222.02,222.075,221.775,221.805,11166700000.0
2008-01-02 02:45:00,221.81,221.81,221.655,221.745,16492500000.0
2008-01-02 03:00:00,221.745,221.745,221.505,221.51,16634300000.0
2008-01-02 03:15:00,221.51,221.555,221.42,221.47,10812100000.0
2008-01-02 03:30:00,221.47,221.47,221.335,221.415,6517800000.0
2008-01-02 03:45:00,221.415,221.545,221.395,221.475,11055600000.0
2008-01-02 04:00:00,221.475,221.495,221.36,221.455,8432500000.0
2008-01-02 04:15:00,221.455,221.505,221.38,221.45,13236100001.0
2008-01-02 04:30:00,221.455,221.485,221.415,221.465,11582500000.0
2008-01-02 04:45:00,221.465,221.835,221.455,221.745,13741599997.0
2008-01-02 05:00:00,221.745,221.845,221.675,221.825,13119999988.0
2008-01-02 05:15:00,221.825,221.955,221.805,221.895,11559500000.0
2008-01-02 05:30:00,221.895,221.93,221.825,221.86,13959300000.0
2008-01-02 05:45:00,221.86,221.935,221.785,221.895,11473200000.0
2008-01-02 06:00:00,221.905,221.91,221.815,221.835,11822100000.0
2008-01-02 06:15:00,221.835,222.025,221.825,221.905,13782200000.0
2008-01-02 06:30:00,221.905,221.975,221.86,221.895,18327900000.0
2008-01-02 06:45:00,221.895,222.015,221.895,222.015,15978000000.0
2008-01-02 07:00:00,222.015,222.065,221.945,222.035,17031000000.0
2008-01-02 07:15:00,222.025,222.055,221.935,222.005,16025600000.0
2008-01-02 07:30:00,222.005,222.095,221.415,221.465,15309200000.0
2008-01-02 07:45:00,221.465,221.645,221.325,221.585,15691300001.0
2008-01-02 08:00:00,221.585,221.585,221.255,221.345,17411400000.0
2008-01-02 08:15:00,221.305,221.485,221.265,221.29,19209600001.0
2008-01-02 08:30:00,221.29,221.415,221.255,221.345,16702699996.0
2008-01-02 08:45:00,221.345,221.475,221.285,221.325,21151599977.0
2008-01-02 09:00:00,221.325,221.665,221.315,221.655,16718800010.0
2008-01-02 09:15:00,221.665,221.735,221.505,221.545,21446099987.0
2008-01-02 09:30:00,221.545,221.635,221.26,221.27,16582199999.0
2008-01-02 09:45:00,221.27,221.39,221.09,221.27,11446200000.0
2008-01-02 10:00:00,221.27,221.59,221.115,221.53,12005600000.0
2008-01-02 10:15:00,221.53,221.68,221.32,221.415,15007300000.0
2008-01-02 10:30:00,221.42,221.47,221.23,221.36,15118100001.0
2008-01-02 10:45:00,221.37,221.47,221.24,221.28,15679200000.0
2008-01-02 11:00:00,221.28,221.69,221.21,221.42,17186000000.0
2008-01-02 11:15:00,221.42,221.89,221.36,221.51,12685000000.0
2008-01-02 11:30:00,221.51,221.62,221.3,221.48,14864200000.0
2008-01-02 11:45:00,221.48,221.58,221.38,221.4,16076400002.0
2008-01-02 12:00:00,221.4,221.54,221.31,221.5,14072600000.0
2008-01-02 12:15:00,221.5,221.55,221.36,221.44,15609900001.0
2008-01-02 12:30:00,221.44,221.44,221.3,221.4,15524200000.0
2008-01-02 12:45:00,221.4,221.5,221.32,221.39,16279600003.0
2008-01-02 13:00:00,221.39,221.54,221.34,221.48,13536900000.0
2008-01-02 13:15:00,221.48,221.59,221.255,221.27,12964800000.0
2008-01-02 13:30:00,221.27,221.54,221.23,221.48,11505800007.0
2008-01-02 13:45:00,221.48,221.51,220.96,221.095,14107100000.0
2008-01-02 14:00:00,221.09,221.34,221.06,221.18,11721200000.0
2008-01-02 14:15:00,221.19,221.49,221.17,221.315,15335000001.0
2008-01-02 14:30:00,221.315,221.405,221.1,221.12,14196100000.0
2008-01-02 14:45:00,221.12,221.12,220.78,220.845,9904600000.0
2008-01-02 15:00:00,220.845,220.985,220.715,220.88,10934300000.0
2008-01-02 15:15:00,220.89,221.0,220.79,220.835,11019100000.0
2008-01-02 15:30:00,220.835,221.14,220.785,220.885,9826375000.0
2008-01-02 15:45:00,220.885,221.04,220.87,221.035,9360800000.0
2008-01-02 16:00:00,221.04,221.08,220.86,220.93,9955500000.0
2008-01-02 16:15:00,220.93,220.975,219.89,219.92,9170999999.0
2008-01-02 16:30:00,219.92,220.175,219.645,220.11,10584420000.0
2008-01-02 16:45:00,220.11,220.125,219.565,219.69,12180000000.0
2008-01-02 17:00:00,219.69,219.76,218.62,218.895,9088300001.0
2008-01-02 17:15:00,218.895,219.105,218.77,218.965,9210599999.0
2008-01-02 17:30:00,218.965,218.965,217.625,218.125,8794300000.0
2008-01-02 17:45:00,218.13,218.15,216.66,217.165,5568799999.0
2008-01-02 18:00:00,217.165,217.365,216.99,217.07,6751760000.0
2008-01-02 18:15:00,217.08,217.52,216.82,217.465,7065100000.0
2008-01-02 18:30:00,217.465,217.69,217.365,217.62,5674700000.0
2008-01-02 18:45:00,217.62,217.735,217.4,217.425,7473500001.0
2008-01-02 19:00:00,217.435,217.49,217.165,217.2,7699600000.0
2008-01-02 19:15:00,217.2,217.205,216.63,216.75,6785600000.0
2008-01-02 19:30:00,216.74,216.855,216.66,216.8,6742700000.0
2008-01-02 19:45:00,216.795,216.8,216.5,216.52,7728200000.0
2008-01-02 20:00:00,216.52,216.8,216.49,216.615,11520000000.0
2008-01-02 20:15:00,216.615,216.74,216.405,216.57,7828500002.0
2008-01-02 20:30:00,216.57,216.62,216.515,216.6,6587699996.0
2008-01-02 20:45:00,216.6,216.825,216.6,216.71,4925200000.0
2008-01-02 21:00:00,216.71,217.13,216.62,217.12,14677000016.0
2008-01-02 21:15:00,217.12,217.32,217.1,217.14,17062700000.0
2008-01-02 21:30:00,217.13,217.16,216.695,216.74,11027700007.0
2008-01-02 21:45:00,216.74,216.89,216.65,216.69,12543899986.0
2008-01-02 22:00:00,216.69,216.715,216.48,216.54,13427399997.0
2008-01-02 22:15:00,216.545,216.71,216.5,216.62,12381800000.0
2008-01-02 22:30:00,216.62,216.81,216.55,216.725,11306000000.0
2008-01-02 22:45:00,216.725,217.06,216.65,216.82,17058900013.0
2008-01-02 23:00:00,216.82,217.24,216.82,217.18,10589199998.0
2008-01-02 23:15:00,217.095,217.22,217.04,217.21,10845799998.0
2008-01-02 23:30:00,217.2,217.2,217.0,217.105,19476400002.0
2008-01-02 23:45:00,217.105,217.36,217.05,217.13,21589900006.0
2008-01-03 00:00:00,217.13,217.22,217.02,217.13,11350700000.0
2008-01-03 00:15:00,217.13,217.29,217.04,217.18,12769200000.0
2008-01-03 00:30:00,217.19,217.19,217.11,217.14,13615200000.0
2008-01-03 00:45:00,217.14,217.4,217.075,217.385,8786000000.0
2008-01-03 01:00:00,217.385,217.46,217.37,217.39,14354300000.0
2008-01-03 01:15:00,217.39,217.43,217.185,217.24,17777700000.0
2008-01-03 01:30:00,217.24,217.26,216.68,216.74,14361200000.0
2008-01-03 01:45:00,216.74,216.79,216.4,216.48,20848399999.0
2008-01-03 02:00:00,216.48,216.74,216.46,216.74,21966800000.0
2008-01-03 02:15:00,216.73,216.83,216.63,216.83,22357400000.0
2008-01-03 02:30:00,216.83,216.93,216.71,216.8,25090999981.0
2008-01-03 02:45:00,216.83,217.07,216.785,216.92,22213700008.0
2008-01-03 03:00:00,216.92,216.93,216.585,216.625,14891800000.0
2008-01-03 03:15:00,216.625,216.79,216.565,216.67,16407100000.0
2008-01-03 03:30:00,216.67,216.95,216.64,216.9,20016099997.0
2008-01-03 03:45:00,216.9,216.975,216.765,216.805,17343000000.0
2008-01-03 04:00:00,216.805,216.88,216.73,216.81,18343299992.0
2008-01-03 04:15:00,216.81,216.98,216.76,216.98,13910000000.0
2008-01-03 04:30:00,216.98,217.035,216.76,217.01,13849000000.0
2008-01-03 04:45:00,217.01,217.01,216.815,216.82,15277900000.0
2008-01-03 05:00:00,216.82,217.15,216.805,216.98,18704800000.0
2008-01-03 05:15:00,216.98,217.015,216.86,216.93,22292900000.0
2008-01-03 05:30:00,216.93,217.57,216.89,217.1,18314099999.0
2008-01-03 05:45:00,217.1,217.25,217.02,217.235,16899700000.0
2008-01-03 06:00:00,217.235,217.255,217.07,217.195,16239000000.0
2008-01-03 06:15:00,217.195,217.43,217.195,217.43,12081900000.0
2008-01-03 06:30:00,217.43,217.59,217.41,217.475,14480400000.0
2008-01-03 06:45:00,217.47,217.575,217.39,217.525,13392700000.0
2008-01-03 07:00:00,217.535,217.585,217.385,217.445,12825300000.0
2008-01-03 07:15:00,217.445,217.615,217.42,217.505,15115700000.0
2008-01-03 07:30:00,217.505,217.565,217.15,217.15,14277800000.0
2008-01-03 07:45:00,217.41,217.435,217.32,217.365,12806200000.0
2008-01-03 08:00:00,217.365,217.425,217.14,217.175,15866700000.0
2008-01-03 08:15:00,217.18,217.25,217.035,217.06,13498900000.0
2008-01-03 08:30:00,217.06,217.34,216.975,217.195,15621700000.0
2008-01-03 08:45:00,217.195,217.295,217.11,217.225,16821699998.0
2008-01-03 09:00:00,217.23,217.24,217.06,217.165,10297100001.0
2008-01-03 09:15:00,217.165,217.235,217.005,217.005,13084600000.0
2008-01-03 09:30:00,217.005,217.025,216.52,216.78,9357400000.0
2008-01-03 09:45:00,216.78,216.87,216.615,216.77,7757400000.0
2008-01-03 10:00:00,216.775,217.12,216.665,216.945,8995000000.0
2008-01-03 10:15:00,216.945,217.03,216.655,216.735,11639900000.0
2008-01-03 10:30:00,216.735,216.805,216.57,216.655,13842379999.0
2008-01-03 10:45:00,216.675,216.785,216.425,216.435,15303800001.0
2008-01-03 11:00:00,216.445,216.545,216.235,216.3,9556800000.0
2008-01-03 11:15:00,216.325,216.47,216.015,216.015,10097600003.0
2008-01-03 11:30:00,216.015,216.195,215.835,215.85,12054600003.0
2008-01-03 11:45:00,215.85,215.85,214.915,215.22,9112944000.0
2008-01-03 12:00:00,215.22,215.395,215.145,215.395,12334900000.0
2008-01-03 12:15:00,215.395,215.395,214.485,214.495,10030199999.0
2008-01-03 12:30:00,214.495,214.735,214.225,214.265,6679000000.0
2008-01-03 12:45:00,214.265,214.395,214.075,214.1,9858000001.0
2008-01-03 13:00:00,214.11,214.12,213.585,213.865,6474500000.0
2008-01-03 13:15:00,213.865,214.39,213.855,214.29,6983700001.0
2008-01-03 13:30:00,214.295,214.72,214.26,214.405,9767200000.0
2008-01-03 13:45:00,214.405,214.605,214.265,214.33,12198799999.0
2008-01-03 14:00:00,214.335,214.51,214.175,214.36,10095600000.0
2008-01-03 14:15:00,214.36,214.655,214.36,214.62,8307500000.0
2008-01-03 14:30:00,214.62,214.645,214.095,214.22,13528399997.0
2008-01-03 14:45:00,214.22,215.38,214.185,215.225,9733000000.0
2008-01-03 15:00:00,215.225,215.935,215.215,215.665,11523100002.0
2008-01-03 15:15:00,215.645,216.635,215.605,216.225,8670699997.0
2008-01-03 15:30:00,216.225,216.615,216.015,216.03,7543100000.0
2008-01-03 15:45:00,216.015,216.025,215.765,215.975,8244400002.0
2008-01-03 16:00:00,215.975,216.155,215.965,215.995,12153299977.0
2008-01-03 16:15:00,215.995,216.18,215.965,216.175,9530800000.0
2008-01-03 16:30:00,216.17,216.62,216.075,216.24,7921400000.0
2008-01-03 16:45:00,216.24,216.285,215.865,215.865,9786100000.0
2008-01-03 17:00:00,215.865,216.55,215.835,216.455,11163999992.0
2008-01-03 17:15:00,216.45,216.505,216.215,216.475,11413399998.0
2008-01-03 17:30:00,216.475,216.675,216.305,216.525,11092600000.0
2008-01-03 17:45:00,216.525,216.575,215.695,215.865,9782700000.0
2008-01-03 18:00:00,215.865,216.17,215.705,215.745,14182000012.0
2008-01-03 18:15:00,215.745,216.02,215.685,215.92,10991000000.0
2008-01-03 18:30:00,215.92,216.195,215.86,216.075,10762900000.0
2008-01-03 18:45:00,216.055,216.43,216.055,216.215,14228500002.0
2008-01-03 19:00:00,216.215,216.355,216.135,216.325,9046900000.0
2008-01-03 19:15:00,216.325,216.475,216.285,216.44,13557299987.0
2008-01-03 19:30:00,216.44,216.62,215.94,216.4,11863300000.0
2008-01-03 19:45:00,216.4,216.465,216.295,216.385,8901600000.0
2008-01-03 20:00:00,216.385,216.41,215.87,216.245,10531000000.0
2008-01-03 20:15:00,216.245,216.295,215.875,216.07,9267400000.0
2008-01-03 20:30:00,216.07,216.12,215.92,216.055,9567900000.0
2008-01-03 20:45:00,216.055,216.06,215.825,215.865,10151800000.0
2008-01-03 21:00:00,215.865,215.955,215.85,215.91,15695899989.0
2008-01-03 21:15:00,215.915,216.05,215.9,216.0,7486400000.0
2008-01-03 21:30:00,216.0,216.04,215.33,215.945,11750399999.0
2008-01-03 21:45:00,215.945,215.955,215.725,215.725,21814000004.0
2008-01-03 22:00:00,215.725,215.785,215.555,215.74,13775100000.0
2008-01-03 22:15:00,215.74,215.815,215.365,215.45,7480400000.0
2008-01-03 22:30:00,215.45,215.585,215.355,215.565,8013600000.0
2008-01-03 22:45:00,215.545,215.675,215.52,215.575,6552700000.0
2008-01-03 23:00:00,215.575,215.66,215.43,215.645,9961100000.0
2008-01-03 23:15:00,215.65,215.65,215.34,215.405,12358400000.0
2008-01-03 23:30:00,215.405,215.445,215.29,215.325,7832700000.0
2008-01-03 23:45:00,215.325,215.535,215.305,215.44,10188300001.0
2008-01-04 00:00:00,215.43,216.01,215.353,215.55,15985100000.0
2008-01-04 00:15:00,215.55,216.09,215.485,215.94,14640700011.0
2008-01-04 00:30:00,215.94,216.17,215.93,216.13,11170799991.0
2008-01-04 00:45:00,216.13,216.185,215.93,215.98,8439800000.0
2008-01-04 01:00:00,215.98,216.1,215.875,216.07,9257900048.0
2008-01-04 01:15:00,216.07,216.135,216.02,216.08,9665200000.0
2008-01-04 01:30:00,216.08,216.14,216.03,216.12,8499400000.0
2008-01-04 01:45:00,216.12,216.15,216.02,216.13,9187500000.0
2008-01-04 02:00:00,216.12,216.2,215.62,215.72,10951100001.0
2008-01-04 02:15:00,215.72,215.75,215.1,215.56,10359300000.0
2008-01-04 02:30:00,215.56,215.75,215.155,215.295,14775900000.0
2008-01-04 02:45:00,215.295,215.425,215.125,215.41,10790200000.0
2008-01-04 03:00:00,215.41,215.5,215.355,215.41,8403800000.0
2008-01-04 03:15:00,215.41,215.425,215.225,215.275,11490300000.0
2008-01-04 03:30:00,215.275,215.4,215.195,215.295,11184000000.0
2008-01-04 03:45:00,215.295,215.295,214.565,214.845,12754940000.0
2008-01-04 04:00:00,214.845,215.045,214.785,214.845,14301700001.0
2008-01-04 04:15:00,214.845,214.945,214.77,214.86,9638200000.0
2008-01-04 04:30:00,214.86,214.97,214.795,214.93,16583000000.0
2008-01-04 04:45:00,214.93,215.26,214.93,215.2,11856700000.0
2008-01-04 05:00:00,215.2,215.315,215.17,215.25,14600300000.0
2008-01-04 05:15:00,215.25,215.395,215.21,215.34,9915100000.0
2008-01-04 05:30:00,215.34,215.36,215.175,215.22,19486300000.0
2008-01-04 05:45:00,215.22,215.235,215.08,215.12,14475900000.0
2008-01-04 06:00:00,215.12,215.15,215.01,215.025,10057300000.0
2008-01-04 06:15:00,215.025,215.26,215.025,215.24,9745700000.0
2008-01-04 06:30:00,215.24,215.255,215.17,215.24,9728300000.0
2008-01-04 06:45:00,215.225,215.59,215.225,215.59,10664000000.0
2008-01-04 07:00:00,215.59,215.86,215.58,215.75,14083400000.0
2008-01-04 07:15:00,215.75,215.765,215.6,215.68,11590800000.0
2008-01-04 07:30:00,215.68,216.015,215.665,215.925,6721900000.0
2008-01-04 07:45:00,215.925,215.945,215.785,215.885,11505500000.0
2008-01-04 08:00:00,215.885,215.995,215.79,215.97,8952400000.0
2008-01-04 08:15:00,215.97,215.985,215.835,215.88,7780500000.0
2008-01-04 08:30:00,215.88,215.885,215.73,215.8,6923900000.0
2008-01-04 08:45:00,215.8,215.8,215.265,215.335,5047900000.0
2008-01-04 09:00:00,215.335,215.34,215.095,215.23,9974800000.0
2008-01-04 09:15:00,215.225,215.335,214.815,214.855,8352800000.0
2008-01-04 09:30:00,214.855,215.165,214.665,215.12,6623700000.0
2008-01-04 09:45:00,215.12,215.265,214.99,215.165,9954300000.0
2008-01-04 10:00:00,215.165,215.735,215.025,215.655,12171499985.0
2008-01-04 10:15:00,215.665,215.765,215.44,215.565,10656800000.0
2008-01-04 10:30:00,215.565,215.655,215.44,215.55,10454500000.0
2008-01-04 10:45:00,215.55,215.585,215.45,215.545,9935400000.0
2008-01-04 11:00:00,215.545,215.545,215.125,215.26,9649200000.0
2008-01-04 11:15:00,215.26,215.465,215.245,215.365,5377700000.0
2008-01-04 11:30:00,215.365,216.335,215.365,216.035,10086400005.0
2008-01-04 11:45:00,216.04,216.225,215.975,216.17,8994400000.0
2008-01-04 12:00:00,216.17,216.825,216.165,216.595,12745800002.0
2008-01-04 12:15:00,216.595,216.695,216.495,216.535,8716200000.0
2008-01-04 12:30:00,216.535,216.765,216.465,216.745,9051700000.0
2008-01-04 12:45:00,216.745,216.765,216.545,216.555,11891750000.0
2008-01-04 13:00:00,216.555,216.675,216.45,216.465,14961099999.0
2008-01-04 13:15:00,216.465,216.64,216.395,216.535,12308700000.0
2008-01-04 13:30:00,216.535,216.535,216.06,216.11,10700100000.0
2008-01-04 13:45:00,216.11,216.495,216.105,216.355,11230100000.0
2008-01-04 14:00:00,216.355,216.385,216.175,216.18,10336000000.0
2008-01-04 14:15:00,216.18,216.18,215.885,215.885,10139299999.0
2008-01-04 14:30:00,215.885,216.125,215.835,216.005,11663900000.0
2008-01-04 14:45:00,216.005,216.07,215.895,215.955,11565200001.0
2008-01-04 15:00:00,215.955,216.13,215.845,215.91,9916500000.0
2008-01-04 15:15:00,215.905,216.21,215.655,215.705,8146400000.0
2008-01-04 15:30:00,215.945,215.945,214.425,215.275,5329950000.0
2008-01-04 15:45:00,215.315,215.325,214.675,214.74,5693800000.0
2008-01-04 16:00:00,214.74,214.785,213.76,214.085,7071100000.0
2008-01-04 16:15:00,214.09,214.2,213.845,214.045,7515200001.0
2008-01-04 16:30:00,214.045,214.195,213.77,213.915,7858400000.0
2008-01-04 16:45:00,213.915,214.01,213.695,213.885,8951200000.0
2008-01-04 17:00:00,213.865,214.195,213.795,214.045,6056200002.0
2008-01-04 17:15:00,214.04,214.075,213.715,213.8,5010200000.0
2008-01-04 17:30:00,213.785,214.225,213.695,214.11,6222900000.0
2008-01-04 17:45:00,214.11,214.155,213.465,213.675,7114800000.0
2008-01-04 18:00:00,213.665,214.18,213.64,214.175,11342000002.0
2008-01-04 18:15:00,214.175,214.285,213.885,214.205,6999200000.0
2008-01-04 18:30:00,214.205,214.355,214.04,214.095,10329800000.0
2008-01-04 18:45:00,214.095,214.22,213.955,214.12,9055700000.0
2008-01-04 19:00:00,214.12,214.845,214.095,214.625,6104700000.0
2008-01-04 19:15:00,214.625,214.625,213.965,214.265,8130900000.0
2008-01-04 19:30:00,214.265,214.34,213.915,214.08,6536100000.0
2008-01-04 19:45:00,214.08,214.15,213.94,214.055,8651800000.0
2008-01-04 20:00:00,214.055,214.1,213.905,214.025,7581200000.0
2008-01-04 20:15:00,214.03,214.125,213.885,214.055,10408400002.0
2008-01-04 20:30:00,214.055,214.075,213.795,213.855,10119200000.0
2008-01-04 20:45:00,213.865,214.195,213.815,214.18,11460600000.0
2008-01-04 21:00:00,214.165,214.165,213.82,213.95,10954700000.0
2008-01-04 21:15:00,213.95,214.045,213.895,213.9,6019800000.0
2008-01-04 21:30:00,213.9,213.935,213.785,213.825,7359300000.0
2008-01-04 21:45:00,213.825,214.015,213.74,213.935,5432458730.0
2008-01-04 22:00:00,213.92,214.045,213.86,213.86,7755200000.0
2008-01-04 22:15:00,213.86,214.005,213.83,213.935,8103900000.0
2008-01-04 22:30:00,213.935,214.045,213.885,214.02,7054999999.0
2008-01-04 22:45:00,214.02,214.075,213.805,213.835,9934499999.0
2008-01-04 23:00:00,213.825,213.877,213.752,213.85,18056100006.0
2008-01-04 23:15:00,213.847,213.958,213.781,213.862,19639200016.0
2008-01-04 23:30:00,213.858,214.263,213.831,214.244,19131400010.0
2008-01-04 23:45:00,214.257,214.417,214.217,214.22,18838100011.0
2008-01-07 00:00:00,214.085,214.53,214.045,214.43,14794700002.0
2008-01-07 00:15:00,214.43,214.47,214.29,214.33,13669300000.0
2008-01-07 00:30:00,214.36,214.385,214.215,214.32,2489200000.0
2008-01-07 00:45:00,214.33,214.51,214.27,214.415,1347000000.0
2008-01-07 01:00:00,214.415,214.44,214.245,214.36,1931300000.0
2008-01-07 01:15:00,214.36,214.37,214.25,214.29,3117900000.0
2008-01-07 01:30:00,214.29,214.405,214.265,214.385,3120200000.0
2008-01-07 01:45:00,214.38,214.42,214.15,214.17,3995300000.0
2008-01-07 02:00:00,214.17,214.225,214.025,214.18,3817300000.0
2008-01-07 02:15:00,214.18,214.37,214.17,214.34,3134200000.0
2008-01-07 02:30:00,214.34,214.49,214.3,214.49,4732000000.0
2008-01-07 02:45:00,214.475,214.73,214.415,214.51,11110200000.0
2008-01-07 03:00:00,214.51,214.765,214.41,214.68,6358499999.0
2008-01-07 03:15:00,214.68,215.04,214.68,214.865,4369899999.0
2008-01-07 03:30:00,214.865,215.075,214.805,214.93,4833900000.0
2008-01-07 03:45:00,214.93,214.995,214.82,214.84,10687599999.0
2008-01-07 04:00:00,214.84,214.99,214.82,214.925,9233500000.0
2008-01-07 04:15:00,214.925,214.935,214.695,214.76,7400200000.0
2008-01-07 04:30:00,214.76,214.765,214.385,214.47,11451700000.0
2008-01-07 04:45:00,214.47,214.6,214.41,214.51,11610700000.0
2008-01-07 05:00:00,214.51,214.65,214.51,214.545,8000700000.0
2008-01-07 05:15:00,214.545,214.645,214.535,214.61,12657500000.0
2008-01-07 05:30:00,214.61,214.64,214.315,214.415,13460900000.0
2008-01-07 05:45:00,214.415,214.595,214.3,214.555,10741700000.0
2008-01-07 06:00:00,214.555,214.565,214.445,214.525,9499600000.0
2008-01-07 06:15:00,214.51,214.625,214.44,214.485,7374400000.0
2008-01-07 06:30:00,214.485,214.495,214.38,214.395,7816200000.0
2008-01-07 06:45:00,214.395,214.605,214.395,214.585,10636400000.0
2008-01-07 07:00:00,214.585,214.615,214.485,214.525,9150100000.0
2008-01-07 07:15:00,214.525,214.815,214.505,214.74,10137500000.0
2008-01-07 07:30:00,214.74,214.865,214.725,214.805,9378800000.0
2008-01-07 07:45:00,214.805,214.825,214.705,214.745,8235800000.0
2008-01-07 08:00:00,214.745,214.76,214.515,214.585,10288100000.0
2008-01-07 08:15:00,214.585,214.62,214.43,214.505,9400200000.0
2008-01-07 08:30:00,214.5,214.53,214.315,214.37,8121900000.0
2008-01-07 08:45:00,214.375,214.74,214.365,214.66,10598400000.0
2008-01-07 09:00:00,214.66,214.665,214.435,214.455,6980100000.0
2008-01-07 09:15:00,214.455,215.025,214.425,214.795,9929599994.0
2008-01-07 09:30:00,214.795,215.025,214.79,214.965,11522000000.0
2008-01-07 09:45:00,214.965,215.13,214.675,215.065,9628600000.0
2008-01-07 10:00:00,215.065,215.345,214.905,215.325,8916800000.0
2008-01-07 10:15:00,215.35,215.445,215.21,215.415,11931700000.0
2008-01-07 10:30:00,215.415,215.665,215.405,215.515,11541100000.0
2008-01-07 10:45:00,215.515,215.83,215.39,215.41,11961600001.0
2008-01-07 11:00:00,215.405,215.645,215.39,215.53,13436400000.0
2008-01-07 11:15:00,215.53,215.66,215.45,215.615,9567100000.0
2008-01-07 11:30:00,215.615,215.755,215.6,215.71,8683600000.0
2008-01-07 11:45:00,215.71,215.765,215.62,215.73,8520000004.0
2008-01-07 12:00:00,215.73,215.96,215.55,215.96,9014000000.0
2008-01-07 12:15:00,215.965,216.18,215.87,215.955,7839300000.0
2008-01-07 12:30:00,215.955,216.055,215.89,215.975,10873100000.0
2008-01-07 12:45:00,215.98,216.025,215.69,215.88,8521700000.0
2008-01-07 13:00:00,215.88,215.895,215.705,215.835,7026700000.0
2008-01-07 13:15:00,215.835,215.895,215.6,215.71,6276200000.0
2008-01-07 13:30:00,215.71,215.8,215.57,215.59,3978700000.0
2008-01-07 13:45:00,215.6,215.74,215.575,215.69,3549400000.0
2008-01-07 14:00:00,215.69,215.83,215.69,215.79,5641399999.0
2008-01-07 14:15:00,215.79,215.85,215.62,215.645,4160300000.0
2008-01-07 14:30:00,215.64,215.66,215.185,215.2,4853300000.0
2008-01-07 14:45:00,215.2,215.445,215.17,215.19,2866700000.0
2008-01-07 15:00:00,215.195,215.435,215.17,215.27,4371900000.0
2008-01-07 15:15:00,215.27,215.335,214.915,215.155,4253225000.0
2008-01-07 15:30:00,215.155,215.265,215.05,215.08,4803200001.0
2008-01-07 15:45:00,215.075,215.22,215.0,215.06,5037000000.0
2008-01-07 16:00:00,215.055,215.16,214.895,215.13,5191300000.0
2008-01-07 16:15:00,215.13,215.15,215.005,215.045,4889700000.0
2008-01-07 16:30:00,215.03,215.405,214.98,215.32,5604400000.0
2008-01-07 16:45:00,215.32,215.435,215.105,215.125,4512600000.0
2008-01-07 17:00:00,215.12,215.18,214.935,214.985,6197300000.0
2008-01-07 17:15:00,214.985,215.0,214.345,214.415,6591700000.0
2008-01-07 17:30:00,214.42,214.875,214.285,214.75,6287300000.0
2008-01-07 17:45:00,214.75,215.02,214.65,214.675,6681999999.0
2008-01-07 18:00:00,214.67,214.875,214.565,214.83,8504500000.0
2008-01-07 18:15:00,214.83,214.9,214.57,214.76,8325500000.0
2008-01-07 18:30:00,214.75,215.04,214.69,215.035,7407400000.0
2008-01-07 18:45:00,215.02,215.165,214.835,214.945,4750300000.0
2008-01-07 19:00:00,214.97,215.005,214.65,214.76,6006400000.0
2008-01-07 19:15:00,214.76,215.145,214.52,215.055,4631100000.0
2008-01-07 19:30:00,215.055,215.18,214.935,215.085,6674699998.0
2008-01-07 19:45:00,215.085,215.235,215.005,215.085,4516500001.0
2008-01-07 20:00:00,215.075,215.17,214.995,215.06,3339800000.0
2008-01-07 20:15:00,215.06,215.195,215.04,215.155,6562299998.0
2008-01-07 20:30:00,215.155,215.175,214.835,214.89,4732800005.0
2008-01-07 20:45:00,214.875,215.175,214.855,215.075,5818600003.0
2008-01-07 21:00:00,215.085,215.165,214.775,214.825,4340800001.0
2008-01-07 21:15:00,214.825,215.01,214.75,214.855,4474800000.0
2008-01-07 21:30:00,214.855,215.065,214.815,214.895,7055600001.0
2008-01-07 21:45:00,214.885,214.895,214.63,214.8,6156800002.0
2008-01-07 22:00:00,214.79,215.07,214.685,214.965,4974899999.0
2008-01-07 22:15:00,214.965,214.985,214.745,214.745,4779500003.0
2008-01-07 22:30:00,214.745,214.745,214.56,214.645,3454099999.0
2008-01-07 22:45:00,214.65,214.885,214.625,214.815,3398000000.0
2008-01-07 23:00:00,214.815,215.165,214.78,215.065,4383400001.0
2008-01-07 23:15:00,215.075,215.12,214.915,214.985,3482300000.0
2008-01-07 23:30:00,214.975,214.985,214.835,214.92,1897500000.0
2008-01-07 23:45:00,214.925,215.09,214.925,215.03,1890900000.0
2008-01-08 00:00:00,215.01,215.07,214.915,214.955,4737800000.0
2008-01-08 00:15:00,214.955,214.955,214.755,214.905,1716000000.0
2008-01-08 00:30:00,214.905,214.975,214.805,214.95,1329200000.0
2008-01-08 00:45:00,214.95,215.085,214.885,215.045,2341499999.0
2008-01-08 01:00:00,215.045,215.085,214.9,214.94,3716600000.0
2008-01-08 01:15:00,214.94,215.005,214.86,214.915,2568700000.0
2008-01-08 01:30:00,214.915,214.97,214.885,214.935,1321100000.0
2008-01-08 01:45:00,214.935,214.94,214.815,214.825,2515600000.0
2008-01-08 02:00:00,214.825,214.855,214.45,214.685,4571500000.0
2008-01-08 02:15:00,214.685,214.795,214.545,214.615,3120900000.0
2008-01-08 02:30:00,214.61,214.875,214.545,214.855,3128500000.0
2008-01-08 02:45:00,214.855,215.005,214.835,214.965,4965200000.0
2008-01-08 03:00:00,214.96,215.205,214.94,215.125,4758400000.0
2008-01-08 03:15:00,215.125,215.125,214.805,214.85,4970600000.0
2008-01-08 03:30:00,214.85,214.865,214.775,214.845,3619800000.0
2008-01-08 03:45:00,214.845,215.175,214.835,215.155,4212700000.0
2008-01-08 04:00:00,215.155,215.265,215.075,215.265,3319400000.0
2008-01-08 04:15:00,215.275,215.305,214.995,215.175,3241400000.0
2008-01-08 04:30:00,215.155,215.245,215.125,215.185,1577900000.0
2008-01-08 04:45:00,215.185,215.455,215.185,215.415,3079100000.0
2008-01-08 05:00:00,215.415,215.43,215.255,215.275,3370100000.0
2008-01-08 05:15:00,215.275,215.675,215.255,215.575,5203000000.0
2008-01-08 05:30:00,215.575,215.715,215.565,215.585,3257600000.0
2008-01-08 05:45:00,215.575,215.645,215.385,215.495,2802500000.0
2008-01-08 06:00:00,215.495,215.605,215.295,215.375,3185000000.0
2008-01-08 06:15:00,215.375,215.495,215.31,215.425,5049900000.0
2008-01-08 06:30:00,215.425,215.445,215.285,215.285,1114300000.0
2008-01-08 06:45:00,215.285,215.37,215.205,215.335,2427100000.0
2008-01-08 07:00:00,215.335,215.475,215.295,215.465,3452000000.0
2008-01-08 07:15:00,215.465,215.555,215.375,215.495,3524500000.0
2008-01-08 07:30:00,215.495,215.615,215.465,215.515,2794200000.0
2008-01-08 07:45:00,215.525,215.565,215.425,215.445,1921300000.0
2008-01-08 08:00:00,215.445,215.705,215.435,215.705,3668400000.0
2008-01-08 08:15:00,215.705,215.875,215.675,215.875,4242700000.0
2008-01-08 08:30:00,215.875,215.945,215.755,215.935,5519200000.0
2008-01-08 08:45:00,215.935,216.075,215.77,216.045,6111700000.0
2008-01-08 09:00:00,216.045,216.335,215.935,215.955,6845100000.0
2008-01-08 09:15:00,215.95,216.165,215.855,215.99,5210600000.0
2008-01-08 09:30:00,215.985,216.375,215.875,216.305,6638200000.0
2008-01-08 09:45:00,216.305,216.445,216.245,216.375,6132600000.0
2008-01-08 10:00:00,216.375,216.845,216.355,216.595,6539800001.0
2008-01-08 10:15:00,216.595,216.905,216.565,216.885,7615999999.0
2008-01-08 10:30:00,216.885,217.155,216.775,216.88,6925200000.0
2008-01-08 10:45:00,216.88,217.3,216.875,217.255,7738900000.0
2008-01-08 11:00:00,217.245,217.325,217.095,217.155,7957200000.0
2008-01-08 11:15:00,217.155,217.165,216.705,216.755,7263399999.0
2008-01-08 11:30:00,216.755,216.98,216.615,216.625,6087200001.0
2008-01-08 11:45:00,216.625,217.045,216.625,217.03,4544100000.0
2008-01-08 12:00:00,217.025,217.12,216.785,216.86,7908800000.0
2008-01-08 12:15:00,216.865,216.925,216.715,216.745,6000000000.0
2008-01-08 12:30:00,216.745,216.895,216.705,216.815,4071000000.0
2008-01-08 12:45:00,216.815,216.825,216.565,216.595,5816311962.0
2008-01-08 13:00:00,216.61,216.785,216.605,216.73,4485400000.0
2008-01-08 13:15:00,216.715,216.715,216.325,216.495,5321900000.0
2008-01-08 13:30:00,216.49,216.575,216.375,216.54,5490900000.0
2008-01-08 13:45:00,216.54,216.565,216.195,216.335,5228900000.0
2008-01-08 14:00:00,216.335,216.405,216.235,216.29,4461300000.0
2008-01-08 14:15:00,216.29,216.425,216.225,216.425,5927200000.0
2008-01-08 14:30:00,216.425,216.51,216.265,216.495,5018500000.0
2008-01-08 14:45:00,216.495,216.625,216.445,216.53,4781800000.0
2008-01-08 15:00:00,216.535,216.585,216.425,216.545,5896799993.0
2008-01-08 15:15:00,216.525,216.565,216.21,216.375,5515599999.0
2008-01-08 15:30:00,216.375,216.385,215.88,215.94,6011900000.0
2008-01-08 15:45:00,215.94,216.035,215.635,215.71,6197200000.0
2008-01-08 16:00:00,215.705,215.77,215.425,215.5,5871400000.0
2008-01-08 16:15:00,215.5,215.89,215.315,215.77,7241100000.0
2008-01-08 16:30:00,215.77,216.145,215.715,216.11,6330400000.0
2008-01-08 16:45:00,216.11,216.235,215.945,215.945,6963600000.0
2008-01-08 17:00:00,215.935,216.505,215.775,216.46,5442799999.0
2008-01-08 17:15:00,216.46,216.725,216.38,216.465,4509400000.0
2008-01-08 17:30:00,216.465,216.515,216.09,216.405,5958300000.0
2008-01-08 17:45:00,216.405,216.625,216.26,216.455,6254999999.0
2008-01-08 18:00:00,216.46,216.475,216.01,216.02,7157700001.0
2008-01-08 18:15:00,216.02,216.065,215.84,215.925,5260000000.0
2008-01-08 18:30:00,215.925,215.925,215.675,215.755,5132100000.0
2008-01-08 18:45:00,215.76,215.76,215.37,215.625,6684099998.0
2008-01-08 19:00:00,215.62,215.8,215.515,215.79,4785900000.0
2008-01-08 19:15:00,215.78,215.885,215.68,215.835,2867300000.0
2008-01-08 19:30:00,215.835,215.865,215.595,215.65,3137575000.0
2008-01-08 19:45:00,215.655,216.055,215.65,215.805,5857400001.0
2008-01-08 20:00:00,215.805,216.195,215.67,216.08,6289399998.0
2008-01-08 20:15:00,216.085,216.335,215.895,216.27,7199200000.0
2008-01-08 20:30:00,216.27,216.285,215.975,216.025,7118800000.0
2008-01-08 20:45:00,216.03,216.235,215.965,216.225,4568600001.0
2008-01-08 21:00:00,216.225,216.475,216.1,216.225,5978499999.0
2008-01-08 21:15:00,216.225,216.275,216.06,216.22,4770900000.0
2008-01-08 21:30:00,216.22,216.235,215.8,215.825,4282800000.0
2008-01-08 21:45:00,215.825,215.875,215.545,215.545,6192000002.0
2008-01-08 22:00:00,215.555,215.705,215.335,215.455,3479200000.0
2008-01-08 22:15:00,215.46,215.515,214.875,215.11,6056499999.0
2008-01-08 22:30:00,215.115,215.345,215.02,215.145,5462100000.0
2008-01-08 22:45:00,215.145,215.145,214.725,214.93,5201399999.0
2008-01-08 23:00:00,214.93,215.015,214.715,214.745,8264500000.0
2008-01-08 23:15:00,214.74,214.825,214.58,214.765,13970700001.0
2008-01-08 23:30:00,214.765,214.89,214.695,214.78,10628600000.0
2008-01-08 23:45:00,214.78,214.915,214.75,214.85,15617800000.0
2008-01-09 00:00:00,214.84,214.97,214.6,214.615,23315300000.0
2008-01-09 00:15:00,214.615,215.04,214.555,215.04,19593200000.0
2008-01-09 00:30:00,215.02,215.03,214.72,214.86,13662800000.0
2008-01-09 00:45:00,214.86,214.88,214.76,214.83,15480500000.0
2008-01-09 01:00:00,214.84,215.015,214.67,214.995,22832200000.0
2008-01-09 01:15:00,214.995,215.06,214.68,215.045,19829200000.0
2008-01-09 01:30:00,215.045,215.05,214.72,214.91,21707900000.0
2008-01-09 01:45:00,214.9,215.21,214.745,215.17,21366300000.0
2008-01-09 02:00:00,215.19,215.21,214.605,214.695,22776100001.0
2008-01-09 02:15:00,214.675,215.09,214.655,214.88,18108200000.0
2008-01-09 02:30:00,214.88,215.005,214.83,214.915,9512500000.0
2008-01-09 02:45:00,214.915,215.225,214.9,215.195,10186500000.0
2008-01-09 03:00:00,215.195,215.215,214.98,215.0,10269500000.0
2008-01-09 03:15:00,215.0,215.45,214.925,215.155,19831600000.0
2008-01-09 03:30:00,215.4,215.4,215.135,215.29,11900300003.0
2008-01-09 03:45:00,215.295,215.47,215.28,215.425,6743600000.0
2008-01-09 04:00:00,215.425,215.47,215.365,215.42,6271300000.0
2008-01-09 04:15:00,215.42,215.475,215.335,215.385,12825300000.0
2008-01-09 04:30:00,215.385,215.395,215.27,215.395,17759000000.0
2008-01-09 04:45:00,215.375,215.385,215.235,215.325,14137800000.0
2008-01-09 05:00:00,215.305,215.345,215.19,215.205,16519900000.0
2008-01-09 05:15:00,215.205,215.275,215.095,215.21,13935799999.0
2008-01-09 05:30:00,215.205,215.59,215.125,215.25,19892700000.0
2008-01-09 05:45:00,215.25,215.66,215.2,215.245,22013900000.0
2008-01-09 06:00:00,215.245,215.575,215.235,215.555,9820600000.0
2008-01-09 06:15:00,215.555,216.0,215.47,215.97,17269000000.0
2008-01-09 06:30:00,215.585,215.99,215.515,215.63,19529300000.0
2008-01-09 06:45:00,215.63,215.695,215.605,215.675,15243500000.0
2008-01-09 07:00:00,215.67,215.795,215.615,215.675,14715600000.0
2008-01-09 07:15:00,215.675,216.31,215.645,215.985,16970900001.0
2008-01-09 07:30:00,215.985,216.045,215.865,215.865,14387800000.0
2008-01-09 07:45:00,215.865,216.185,215.705,216.075,10917699997.0
2008-01-09 08:00:00,216.075,216.385,215.945,216.375,14672699997.0
2008-01-09 08:15:00,216.375,216.465,216.095,216.255,12077900000.0
2008-01-09 08:30:00,216.255,216.29,216.025,216.035,10471500001.0
2008-01-09 08:45:00,216.025,216.29,216.025,216.265,12153800000.0
2008-01-09 09:00:00,216.265,216.345,215.945,216.035,8936000000.0
2008-01-09 09:15:00,216.035,216.055,215.86,215.875,7772200000.0
2008-01-09 09:30:00,215.875,216.26,215.775,216.235,8623199999.0
2008-01-09 09:45:00,216.235,216.235,215.925,216.005,10891599999.0
2008-01-09 10:00:00,216.015,216.045,215.535,215.645,9756000000.0
2008-01-09 10:15:00,215.665,215.76,215.455,215.63,9066100000.0
2008-01-09 10:30:00,215.63,215.685,214.915,215.08,12060999997.0
2008-01-09 10:45:00,215.07,215.115,214.625,214.735,8536400000.0
2008-01-09 11:00:00,214.735,214.85,214.655,214.675,12688800000.0
2008-01-09 11:15:00,214.675,214.955,214.205,214.215,10612306999.0
2008-01-09 11:30:00,214.215,214.485,214.145,214.285,9759890300.0
2008-01-09 11:45:00,214.29,214.495,214.175,214.435,11457300000.0
2008-01-09 12:00:00,214.435,214.68,214.395,214.405,14370100000.0
2008-01-09 12:15:00,214.405,214.855,214.405,214.855,8103300000.0
2008-01-09 12:30:00,214.845,215.305,214.725,215.245,10460700000.0
2008-01-09 12:45:00,215.245,215.275,214.715,214.74,9148600000.0
2008-01-09 13:00:00,214.74,214.995,214.245,214.925,7133400000.0
2008-01-09 13:15:00,214.925,215.115,214.905,215.07,9152100000.0
2008-01-09 13:30:00,215.07,215.085,214.685,214.905,8919600000.0
2008-01-09 13:45:00,214.905,215.005,214.795,214.805,8721300000.0
2008-01-09 14:00:00,214.805,214.96,214.435,214.655,10510300000.0
2008-01-09 14:15:00,214.665,214.925,214.585,214.815,9347400000.0
2008-01-09 14:30:00,214.815,214.85,214.675,214.775,10161600000.0
2008-01-09 14:45:00,214.775,214.805,214.585,214.595,8570900000.0
2008-01-09 15:00:00,214.595,214.815,214.47,214.505,9117600000.0
2008-01-09 15:15:00,214.505,214.865,214.435,214.685,8258700000.0
2008-01-09 15:30:00,214.685,214.82,214.345,214.415,7843600000.0
2008-01-09 15:45:00,214.405,214.405,214.075,214.21,8219000000.0
2008-01-09 16:00:00,214.23,214.46,214.075,214.45,7484500000.0
2008-01-09 16:15:00,214.45,214.525,214.135,214.255,8922300000.0
2008-01-09 16:30:00,214.245,214.465,214.055,214.38,4932490000.0
2008-01-09 16:45:00,214.375,214.445,214.125,214.205,5748000000.0
2008-01-09 17:00:00,214.205,214.62,214.205,214.55,5963100000.0
2008-01-09 17:15:00,214.555,214.565,214.195,214.235,7310600000.0
2008-01-09 17:30:00,214.24,214.435,214.14,214.37,6373900000.0
2008-01-09 17:45:00,214.37,214.525,214.23,214.465,5030499999.0
2008-01-09 18:00:00,214.465,214.495,214.24,214.315,5136950000.0
2008-01-09 18:15:00,214.315,214.41,214.13,214.185,4815500000.0
2008-01-09 18:30:00,214.185,214.305,214.11,214.15,7810200001.0
2008-01-09 18:45:00,214.15,214.18,213.84,214.005,5871100000.0
2008-01-09 19:00:00,214.005,214.19,213.96,214.135,4641500000.0
2008-01-09 19:15:00,214.135,214.275,213.905,214.235,5497800000.0
2008-01-09 19:30:00,214.235,214.305,213.995,214.0,5308099998.0
2008-01-09 19:45:00,214.0,214.22,213.955,214.1,3956800000.0
2008-01-09 20:00:00,214.105,214.205,214.01,214.155,5108999999.0
2008-01-09 20:15:00,214.155,214.23,213.985,214.07,8519599993.0
2008-01-09 20:30:00,214.07,214.115,213.85,213.94,6707300000.0
2008-01-09 20:45:00,213.94,214.03,213.85,214.02,5877700000.0
2008-01-09 21:00:00,214.02,214.05,213.84,214.0,7567800001.0
2008-01-09 21:15:00,214.0,214.11,213.885,214.025,6310000003.0
2008-01-09 21:30:00,214.025,214.24,213.985,214.1,6237700000.0
2008-01-09 21:45:00,214.1,214.41,214.065,214.21,7074499998.0
2008-01-09 22:00:00,214.21,214.52,214.155,214.355,5518600001.0
2008-01-09 22:15:00,214.36,214.63,214.36,214.505,6262000000.0
2008-01-09 22:30:00,214.5,214.79,214.38,214.765,5775400000.0
2008-01-09 22:45:00,214.76,215.26,214.73,215.155,5839000000.0
2008-01-09 23:00:00,215.155,215.195,214.85,215.045,5523000000.0
2008-01-09 23:15:00,215.045,215.065,214.93,215.035,10839999993.0
2008-01-09 23:30:00,215.035,215.24,214.96,215.22,14110299978.0
2008-01-09 23:45:00,215.23,215.665,215.2,215.44,12734820004.0
2008-01-10 00:00:00,215.47,215.49,215.22,215.31,21069600000.0
2008-01-10 00:15:00,215.31,215.34,215.17,215.24,10595000000.0
2008-01-10 00:30:00,215.24,215.27,215.08,215.21,6453500000.0
2008-01-10 00:45:00,215.21,215.39,215.21,215.25,12007800002.0
2008-01-10 01:00:00,215.25,215.52,215.22,215.45,14188800000.0
2008-01-10 01:15:00,215.45,215.46,215.34,215.4,11832500000.0
2008-01-10 01:30:00,215.4,215.42,215.18,215.2,10297400000.0
2008-01-10 01:45:00,215.19,215.23,214.99,215.07,11113000000.0
2008-01-10 02:00:00,215.07,215.24,215.03,215.19,11515400000.0
2008-01-10 02:15:00,215.2,215.42,215.19,215.36,17292900000.0
2008-01-10 02:30:00,215.36,215.4,215.285,215.345,12650700000.0
2008-01-10 02:45:00,215.345,215.535,215.285,215.365,7935500000.0
2008-01-10 03:00:00,215.355,215.535,215.355,215.52,8658300000.0
2008-01-10 03:15:00,215.52,215.55,215.29,215.295,7618900000.0
2008-01-10 03:30:00,215.295,215.31,215.025,215.13,8434400000.0
2008-01-10 03:45:00,215.13,215.145,214.875,215.03,9481400000.0
2008-01-10 04:00:00,215.03,215.09,214.725,214.74,9838300000.0
2008-01-10 04:15:00,214.745,215.015,214.705,214.745,12935400000.0
2008-01-10 04:30:00,214.745,214.95,214.705,214.845,10651700000.0
2008-01-10 04:45:00,214.845,214.865,214.685,214.775,14259499999.0
2008-01-10 05:00:00,214.775,214.825,214.545,214.675,15556299979.0
2008-01-10 05:15:00,214.675,214.755,214.605,214.695,13942999997.0
2008-01-10 05:30:00,214.695,214.845,214.675,214.825,15455500000.0
2008-01-10 05:45:00,214.825,215.005,214.805,214.88,14595899995.0
2008-01-10 06:00:00,214.885,215.015,214.875,214.955,7445500000.0
2008-01-10 06:15:00,214.955,215.005,214.605,214.705,11346700002.0
2008-01-10 06:30:00,214.705,214.885,214.68,214.835,11691399999.0
2008-01-10 06:45:00,214.825,214.855,214.715,214.715,9823400000.0
2008-01-10 07:00:00,214.715,214.805,214.645,214.725,16833500006.0
2008-01-10 07:15:00,214.725,214.845,214.545,214.595,15891199999.0
2008-01-10 07:30:00,214.595,214.725,214.485,214.575,18951399988.0
2008-01-10 07:45:00,214.575,214.675,214.405,214.405,20304800014.0
2008-01-10 08:00:00,214.415,214.785,214.375,214.695,14982899990.0
2008-01-10 08:15:00,214.695,214.725,214.455,214.585,12358600000.0
2008-01-10 08:30:00,214.585,214.745,214.485,214.575,12493300002.0
2008-01-10 08:45:00,214.575,214.735,214.51,214.705,11254200000.0
2008-01-10 09:00:00,214.705,214.725,214.365,214.505,11901899999.0
2008-01-10 09:15:00,214.515,214.725,214.505,214.585,11032800001.0
2008-01-10 09:30:00,214.585,214.715,214.56,214.645,8677999998.0
2008-01-10 09:45:00,214.645,214.775,214.495,214.745,9090800002.0
2008-01-10 10:00:00,214.75,214.825,214.66,214.775,11109100000.0
2008-01-10 10:15:00,214.765,214.875,214.695,214.785,11451100000.0
2008-01-10 10:30:00,214.785,215.105,214.695,214.985,11287699999.0
2008-01-10 10:45:00,214.975,215.025,214.685,214.985,14042900002.0
2008-01-10 11:00:00,214.985,215.075,214.815,214.955,14674999991.0
2008-01-10 11:15:00,214.955,215.085,214.885,214.945,15590099996.0
2008-01-10 11:30:00,214.945,215.385,214.895,215.31,13830220792.0
2008-01-10 11:45:00,215.315,215.515,215.215,215.45,13819199991.0
2008-01-10 12:00:00,215.455,215.575,215.355,215.565,12779600002.0
2008-01-10 12:15:00,215.57,215.705,215.5,215.655,13033799997.0
2008-01-10 12:30:00,215.655,215.695,215.385,215.555,11694900006.0
2008-01-10 12:45:00,215.545,215.645,215.425,215.425,13106099998.0
2008-01-10 13:00:00,215.425,215.475,215.325,215.385,12092900000.0
2008-01-10 13:15:00,215.385,215.415,215.165,215.175,11441799982.0
2008-01-10 13:30:00,215.175,215.255,215.035,215.095,12071200003.0
2008-01-10 13:45:00,215.095,215.335,214.945,215.115,10960299999.0
2008-01-10 14:00:00,215.115,216.035,215.115,215.825,10785714998.0
2008-01-10 14:15:00,215.835,215.845,215.465,215.505,9190699997.0
2008-01-10 14:30:00,215.505,215.595,215.135,215.295,12791699988.0
2008-01-10 14:45:00,215.285,215.315,214.785,214.935,13248099986.0
2008-01-10 15:00:00,214.935,215.065,214.865,214.915,15284899999.0
2008-01-10 15:15:00,214.91,215.015,214.685,214.695,13523400005.0
2008-01-10 15:30:00,214.695,214.925,214.445,214.535,11728799996.0
2008-01-10 15:45:00,214.535,214.585,214.06,214.335,11138400007.0
2008-01-10 16:00:00,214.34,214.435,214.175,214.245,13173799977.0
2008-01-10 16:15:00,214.245,214.415,214.145,214.185,11829499997.0
2008-01-10 16:30:00,214.185,214.5,214.07,214.375,11827300004.0
2008-01-10 16:45:00,214.385,214.645,214.295,214.535,12832600004.0
2008-01-10 17:00:00,214.535,215.025,214.475,214.745,11335799999.0
2008-01-10 17:15:00,214.765,214.935,214.095,214.175,8954871293.0
2008-01-10 17:30:00,214.175,214.555,214.085,214.49,10600100002.0
2008-01-10 17:45:00,214.495,214.495,214.045,214.265,10380999998.0
2008-01-10 18:00:00,214.26,214.31,214.065,214.135,11689749990.0
2008-01-10 18:15:00,214.135,214.335,214.075,214.21,10982699992.0
2008-01-10 18:30:00,214.215,214.265,213.985,213.985,15071499992.0
2008-01-10 18:45:00,213.975,214.165,213.815,213.975,11800500005.0
2008-01-10 19:00:00,213.975,214.125,213.835,214.105,11384799995.0
2008-01-10 19:15:00,214.105,214.635,214.095,214.245,10219100004.0
2008-01-10 19:30:00,214.245,214.355,213.75,213.775,9095600000.0
2008-01-10 19:45:00,213.775,214.065,213.535,213.935,8332999996.0
2008-01-10 20:00:00,213.945,214.105,213.725,213.895,6128199999.0
2008-01-10 20:15:00,213.9,214.335,213.835,214.165,11406899993.0
2008-01-10 20:30:00,214.165,214.215,213.685,214.085,11021800000.0
2008-01-10 20:45:00,214.08,214.14,213.765,213.985,10185199999.0
2008-01-10 21:00:00,213.985,214.055,213.745,213.785,8800600000.0
2008-01-10 21:15:00,213.785,214.175,213.725,214.04,9268100000.0
2008-01-10 21:30:00,214.035,214.415,213.965,214.375,9351200000.0
2008-01-10 21:45:00,214.37,214.84,214.345,214.79,8418900001.0
2008-01-10 22:00:00,214.79,214.955,214.69,214.92,10125000000.0
2008-01-10 22:15:00,214.92,214.925,214.785,214.88,8363300000.0
2008-01-10 22:30:00,214.88,215.15,214.865,214.95,8709300003.0
2008-01-10 22:45:00,214.95,215.005,214.85,214.875,10473500000.0
2008-01-10 23:00:00,214.875,214.885,214.605,214.665,11493699997.0
2008-01-10 23:15:00,214.665,214.695,214.515,214.525,10373700000.0
2008-01-10 23:30:00,214.535,214.625,214.505,214.585,8879900000.0
2008-01-10 23:45:00,214.585,214.595,214.35,214.4,6003500000.0
2008-01-11 00:00:00,214.395,214.45,214.25,214.41,8499500000.0
2008-01-11 00:15:00,214.41,214.5,214.36,214.445,10282400000.0
2008-01-11 00:30:00,214.445,214.605,214.425,214.55,8911699953.0
2008-01-11 00:45:00,214.55,214.69,214.465,214.665,7195500000.0
2008-01-11 01:00:00,214.665,214.89,214.64,214.86,6577600000.0
2008-01-11 01:15:00,214.86,214.945,214.705,214.895,8015100000.0
2008-01-11 01:30:00,214.895,214.995,214.835,214.855,5269300000.0
2008-01-11 01:45:00,214.855,215.035,214.83,214.985,5281800000.0
2008-01-11 02:00:00,214.985,215.075,214.675,214.675,8811900000.0
2008-01-11 02:15:00,214.675,214.825,214.625,214.79,16488800000.0
2008-01-11 02:30:00,214.79,215.015,214.785,214.975,10143800000.0
2008-01-11 02:45:00,214.975,215.105,214.945,214.965,9955700000.0
2008-01-11 03:00:00,214.975,215.105,214.935,214.945,8556300000.0
2008-01-11 03:15:00,214.945,214.975,214.8,214.925,8017800000.0
2008-01-11 03:30:00,214.925,214.965,214.71,214.805,9033700000.0
2008-01-11 03:45:00,214.805,214.95,214.78,214.855,15133200011.0
2008-01-11 04:00:00,214.85,214.925,214.78,214.82,13191100000.0
2008-01-11 04:15:00,214.82,214.83,214.695,214.775,7757200000.0
2008-01-11 04:30:00,214.785,214.985,214.775,214.885,12749100000.0
2008-01-11 04:45:00,214.885,215.065,214.88,214.995,12521100000.0
2008-01-11 05:00:00,214.995,215.065,214.895,214.94,10609100000.0
2008-01-11 05:15:00,214.94,214.955,214.795,214.815,8781300000.0
2008-01-11 05:30:00,214.815,214.875,214.445,214.485,8885100000.0
2008-01-11 05:45:00,214.485,214.565,214.21,214.335,9115470000.0
2008-01-11 06:00:00,214.335,214.485,214.25,214.375,10846300000.0
2008-01-11 06:15:00,214.375,214.405,214.18,214.345,10468800000.0
2008-01-11 06:30:00,214.345,214.425,214.255,214.4,13103400000.0
2008-01-11 06:45:00,214.4,214.495,214.29,214.395,11119300000.0
2008-01-11 07:00:00,214.395,214.395,214.24,214.265,8024700000.0
2008-01-11 07:15:00,214.265,214.335,214.155,214.175,6852500000.0
2008-01-11 07:30:00,214.185,214.255,213.845,213.935,9901900000.0
2008-01-11 07:45:00,213.935,213.975,213.04,213.51,10044500002.0
2008-01-11 08:00:00,213.515,213.83,213.35,213.595,10812700001.0
2008-01-11 08:15:00,213.595,213.735,213.465,213.605,9807100000.0
2008-01-11 08:30:00,213.605,213.81,213.07,213.245,10235800000.0
2008-01-11 08:45:00,213.245,213.26,212.1,212.225,6924100001.0
2008-01-11 09:00:00,212.225,212.3,211.985,212.25,5676941100.0
2008-01-11 09:15:00,212.25,212.5,212.2,212.455,6056599999.0
2008-01-11 09:30:00,212.47,212.82,212.42,212.725,5233700000.0
2008-01-11 09:45:00,212.725,212.81,212.535,212.675,5631999997.0
2008-01-11 10:00:00,212.675,213.105,212.635,213.08,8422799999.0
2008-01-11 10:15:00,213.065,213.305,212.795,213.055,6611699999.0
2008-01-11 10:30:00,213.055,213.255,212.985,213.185,8085400000.0
2008-01-11 10:45:00,213.185,213.225,212.725,212.825,7282500000.0
2008-01-11 11:00:00,212.825,213.135,212.775,213.075,7525000000.0
2008-01-11 11:15:00,213.07,213.09,212.36,212.535,8102800000.0
2008-01-11 11:30:00,212.525,212.895,212.345,212.38,9063299989.0
2008-01-11 11:45:00,212.38,212.675,212.335,212.675,7918100000.0
2008-01-11 12:00:00,212.675,213.05,212.665,212.875,7851999999.0
2008-01-11 12:15:00,212.875,212.975,212.745,212.835,8873799996.0
2008-01-11 12:30:00,212.835,213.08,212.645,212.99,7840400000.0
2008-01-11 12:45:00,212.99,213.135,212.875,213.06,7617600000.0
2008-01-11 13:00:00,213.065,213.31,212.995,213.155,8760000000.0
2008-01-11 13:15:00,213.155,213.275,213.07,213.145,8950600000.0
2008-01-11 13:30:00,213.145,213.275,212.89,212.995,6504000000.0
2008-01-11 13:45:00,212.975,213.01,212.63,212.8,7919000000.0
2008-01-11 14:00:00,212.795,213.2,212.765,212.875,7690499997.0
2008-01-11 14:15:00,212.875,213.075,212.725,212.995,10566300001.0
2008-01-11 14:30:00,212.99,213.305,212.935,213.235,8620799999.0
2008-01-11 14:45:00,213.24,213.465,213.195,213.255,7877699999.0
2008-01-11 15:00:00,213.255,213.525,213.16,213.325,7768800000.0
2008-01-11 15:15:00,213.325,213.395,213.215,213.335,7347500000.0
2008-01-11 15:30:00,213.335,213.345,213.025,213.22,8031899999.0
2008-01-11 15:45:00,213.22,213.235,213.025,213.135,9422599998.0
2008-01-11 16:00:00,213.135,213.305,213.075,213.255,7610900000.0
2008-01-11 16:15:00,213.265,213.4,213.14,213.365,10962499999.0
2008-01-11 16:30:00,213.365,213.445,213.175,213.375,9955199999.0
2008-01-11 16:45:00,213.375,213.575,213.265,213.365,7283299997.0
2008-01-11 17:00:00,213.355,213.525,213.115,213.45,7819499990.0
2008-01-11 17:15:00,213.45,213.525,213.215,213.29,6589299998.0
2008-01-11 17:30:00,213.29,213.495,213.145,213.425,7423100000.0
2008-01-11 17:45:00,213.425,213.595,213.34,213.44,6691699996.0
2008-01-11 18:00:00,213.44,213.705,213.235,213.685,7401899997.0
2008-01-11 18:15:00,213.685,214.025,213.605,213.875,9594300003.0
2008-01-11 18:30:00,213.88,214.075,213.775,213.785,7206199999.0
2008-01-11 18:45:00,213.785,213.81,213.645,213.735,5946900000.0
2008-01-11 19:00:00,213.735,213.76,213.595,213.65,6703199999.0
2008-01-11 19:15:00,213.655,213.745,213.3,213.3,5672700000.0
2008-01-11 19:30:00,213.305,213.505,213.27,213.415,4804700000.0
2008-01-11 19:45:00,213.415,213.565,213.315,213.33,6104600000.0
2008-01-11 20:00:00,213.33,213.525,213.19,213.205,5489000000.0
2008-01-11 20:15:00,213.21,213.235,212.995,213.11,5752550000.0
2008-01-11 20:30:00,213.115,213.235,213.08,213.175,6474600000.0
2008-01-11 20:45:00,213.175,213.195,213.025,213.085,12164599998.0
2008-01-11 21:00:00,213.085,213.35,213.06,213.23,6356200000.0
2008-01-11 21:15:00,213.23,213.325,213.165,213.205,4861500000.0
2008-01-11 21:30:00,213.205,213.265,212.995,213.185,6075400000.0
2008-01-11 21:45:00,213.195,213.275,213.08,213.16,6345000000.0
2008-01-11 22:00:00,213.16,213.215,213.02,213.065,5682200000.0
2008-01-11 22:15:00,213.065,213.065,212.735,212.99,4508600000.0
2008-01-11 22:30:00,212.99,213.215,212.925,213.18,6787800000.0
2008-01-11 22:45:00,213.18,213.275,213.155,213.195,9414499986.0
2008-01-11 23:00:00,213.2,213.249,213.113,213.17,8712500000.0
2008-01-11 23:15:00,213.17,213.201,213.027,213.038,7849600000.0
2008-01-11 23:30:00,213.041,213.126,212.988,213.073,8363800000.0
2008-01-11 23:45:00,213.085,213.119,212.806,212.895,7913500000.0
2008-01-14 00:00:00,212.606,212.668,212.567,212.613,7690700000.0
2008-01-14 00:15:00,212.633,212.8,212.61,212.75,6347800000.0
2008-01-14 00:30:00,212.75,212.89,212.67,212.87,2283800000.0
2008-01-14 00:45:00,212.87,213.195,212.86,213.15,5040900000.0
2008-01-14 01:00:00,213.15,213.17,212.95,212.97,9833900000.0
2008-01-14 01:15:00,212.965,213.08,212.945,212.97,1339412500.0
2008-01-14 01:30:00,212.97,213.0,212.86,212.95,8733700000.0
2008-01-14 01:45:00,212.95,213.21,212.91,213.21,9694900000.0
2008-01-14 02:00:00,213.21,213.31,213.02,213.17,7942899999.0
2008-01-14 02:15:00,213.17,213.45,213.14,213.26,6112300000.0
2008-01-14 02:30:00,213.26,213.26,213.01,213.18,7770100000.0
2008-01-14 02:45:00,213.18,213.26,213.17,213.18,8719900000.0
2008-01-14 03:00:00,213.18,213.24,213.13,213.19,8199400000.0
2008-01-14 03:15:00,213.19,213.35,213.15,213.24,9276800000.0
2008-01-14 03:30:00,213.24,213.26,213.16,213.23,4738600000.0
2008-01-14 03:45:00,213.23,213.24,213.055,213.08,6660400000.0
2008-01-14 04:00:00,213.08,213.245,213.005,213.095,4110400000.0
2008-01-14 04:15:00,213.085,213.135,212.985,213.035,8876100000.0
2008-01-14 04:30:00,213.035,213.17,213.005,213.135,10438300000.0
2008-01-14 04:45:00,213.145,213.17,213.025,213.115,10540900000.0
2008-01-14 05:00:00,213.105,213.225,213.08,213.13,8116600000.0
2008-01-14 05:15:00,213.13,213.2,213.045,213.145,8298600000.0
2008-01-14 05:30:00,213.145,213.175,213.075,213.115,8485500000.0
2008-01-14 05:45:00,213.115,213.175,213.06,213.085,12098599996.0
2008-01-14 06:00:00,213.085,213.1,212.92,213.075,12566900000.0
2008-01-14 06:15:00,213.075,213.075,212.91,212.985,6410300000.0
2008-01-14 06:30:00,212.985,213.05,212.915,212.95,11687700000.0
2008-01-14 06:45:00,212.98,213.06,212.95,213.045,10591700000.0
2008-01-14 07:00:00,213.045,213.135,212.975,213.105,8598500000.0
2008-01-14 07:15:00,213.105,213.135,213.075,213.095,7911300000.0
2008-01-14 07:30:00,213.095,213.125,212.96,212.965,10085300000.0
2008-01-14 07:45:00,212.965,212.98,212.845,212.865,9294300000.0
2008-01-14 08:00:00,212.865,213.075,212.805,212.935,8483600000.0
2008-01-14 08:15:00,212.935,213.015,212.45,212.885,9084200000.0
2008-01-14 08:30:00,212.885,212.885,212.64,212.765,4715000000.0
2008-01-14 08:45:00,212.795,212.81,212.5,212.655,7898300000.0
2008-01-14 09:00:00,212.655,212.745,212.305,212.305,6936400000.0
2008-01-14 09:15:00,212.305,212.565,212.3,212.415,8134300000.0
2008-01-14 09:30:00,212.415,212.465,212.135,212.335,11150400001.0
2008-01-14 09:45:00,212.335,212.445,212.225,212.265,8320200000.0
2008-01-14 10:00:00,212.265,212.38,212.1,212.1,7900300000.0
2008-01-14 10:15:00,212.115,212.295,212.07,212.1,9350600000.0
2008-01-14 10:30:00,212.1,212.2,211.83,212.195,7687800000.0
2008-01-14 10:45:00,212.2,212.225,211.645,211.895,4931234800.0
2008-01-14 11:00:00,211.895,211.895,211.315,211.335,10118000000.0
2008-01-14 11:15:00,211.335,211.535,211.305,211.415,9169500001.0
2008-01-14 11:30:00,211.415,211.685,211.315,211.555,8631430000.0
2008-01-14 11:45:00,211.535,211.745,211.345,211.345,9334600000.0
2008-01-14 12:00:00,211.345,211.54,211.305,211.455,7935400000.0
2008-01-14 12:15:00,211.455,211.585,211.375,211.565,9649200000.0
2008-01-14 12:30:00,211.56,211.765,211.225,211.295,10445100000.0
2008-01-14 12:45:00,211.295,211.485,211.245,211.48,9841899999.0
2008-01-14 13:00:00,211.48,211.55,211.315,211.315,8650300000.0
2008-01-14 13:15:00,211.315,211.495,211.195,211.32,6832400000.0
2008-01-14 13:30:00,211.325,211.355,210.855,210.905,7097400000.0
2008-01-14 13:45:00,210.895,211.045,210.87,211.005,9318700000.0
2008-01-14 14:00:00,211.0,211.005,210.745,210.865,9416750001.0
2008-01-14 14:15:00,210.865,211.205,210.775,211.105,8319500000.0
2008-01-14 14:30:00,211.105,211.4,211.095,211.27,4726200000.0
2008-01-14 14:45:00,211.27,211.425,211.195,211.285,6193099999.0
2008-01-14 15:00:00,211.295,211.37,211.205,211.245,4387300000.0
2008-01-14 15:15:00,211.245,211.285,211.105,211.245,3377400000.0
2008-01-14 15:30:00,211.245,211.34,211.135,211.245,5799200000.0
2008-01-14 15:45:00,211.245,211.355,211.075,211.09,4601400000.0
2008-01-14 16:00:00,211.085,211.245,210.95,211.195,7001500000.0
2008-01-14 16:15:00,211.195,211.34,211.175,211.33,6737400000.0
2008-01-14 16:30:00,211.33,211.425,211.085,211.1,7406100000.0
2008-01-14 16:45:00,211.095,211.31,210.995,211.15,8170800001.0
2008-01-14 17:00:00,211.15,211.325,211.065,211.325,4826700000.0
2008-01-14 17:15:00,211.325,211.345,211.065,211.275,5173300000.0
2008-01-14 17:30:00,211.275,211.43,211.235,211.396,6298600000.0
2008-01-14 17:45:00,211.388,211.711,211.348,211.525,5201299999.0
2008-01-14 18:00:00,211.525,211.75,211.5,211.705,4898900000.0
2008-01-14 18:15:00,211.705,212.04,211.655,211.76,5574293373.0
2008-01-14 18:30:00,211.76,211.87,211.68,211.75,5030000000.0
2008-01-14 18:45:00,211.75,211.88,211.72,211.83,3711800000.0
2008-01-14 19:00:00,211.82,211.87,211.62,211.63,4086850000.0
2008-01-14 19:15:00,211.63,211.73,211.565,211.645,3481450000.0
2008-01-14 19:30:00,211.645,211.655,211.4,211.405,4564200000.0
2008-01-14 19:45:00,211.405,211.765,211.4,211.64,2238400000.0
2008-01-14 20:00:00,211.64,211.79,211.6,211.67,4330700000.0
2008-01-14 20:15:00,211.67,211.73,211.55,211.58,3541499999.0
2008-01-14 20:30:00,211.58,211.78,211.47,211.765,3845000000.0
2008-01-14 20:45:00,211.765,211.915,211.735,211.89,4407600000.0
2008-01-14 21:00:00,211.89,211.9,211.705,211.74,3051700000.0
2008-01-14 21:15:00,211.74,211.755,211.635,211.72,2102700000.0
2008-01-14 21:30:00,211.72,211.885,211.67,211.82,2318000000.0
2008-01-14 21:45:00,211.82,211.915,211.71,211.87,3336500000.0
2008-01-14 22:00:00,211.865,211.95,211.73,211.78,2116800000.0
2008-01-14 22:15:00,211.78,211.835,211.58,211.605,2214900000.0
2008-01-14 22:30:00,211.605,211.67,211.565,211.645,2552700000.0
2008-01-14 22:45:00,211.645,211.705,211.59,211.66,2219900000.0
2008-01-14 23:00:00,211.66,211.685,211.62,211.64,2562600000.0
2008-01-14 23:15:00,211.64,211.68,211.595,211.665,1994800000.0
2008-01-14 23:30:00,211.66,211.67,211.58,211.66,1932000000.0
2008-01-14 23:45:00,211.67,211.72,211.45,211.54,2444100000.0
2008-01-15 00:00:00,211.54,211.65,211.37,211.62,4173299999.0
2008-01-15 00:15:00,211.62,211.65,211.57,211.59,1330600001.0
2008-01-15 00:30:00,211.59,211.66,211.575,211.62,3416199995.0
2008-01-15 00:45:00,211.62,211.65,211.41,211.41,6358900004.0
2008-01-15 01:00:00,211.415,211.56,211.4,211.5,5541400000.0
2008-01-15 01:15:00,211.5,211.61,211.375,211.42,5798400000.0
2008-01-15 01:30:00,211.42,211.57,211.38,211.56,4790100000.0
2008-01-15 01:45:00,211.56,211.62,211.53,211.54,2937900000.0
2008-01-15 02:00:00,211.545,211.555,211.28,211.35,3872400000.0
2008-01-15 02:15:00,211.35,211.48,211.31,211.42,3675100000.0
2008-01-15 02:30:00,211.42,211.48,211.26,211.41,4139700000.0
2008-01-15 02:45:00,211.41,211.42,211.015,211.15,4673699997.0
2008-01-15 03:00:00,211.15,211.36,211.12,211.32,6308200000.0
2008-01-15 03:15:00,211.32,211.37,211.065,211.105,4496200000.0
2008-01-15 03:30:00,211.105,211.22,210.97,211.02,3241200000.0
2008-01-15 03:45:00,211.02,211.09,210.96,211.0,2957700000.0
2008-01-15 04:00:00,211.0,211.12,210.97,211.08,1712100000.0
2008-01-15 04:15:00,211.08,211.17,211.025,211.15,1672100000.0
2008-01-15 04:30:00,211.15,211.25,211.12,211.23,1512100000.0
2008-01-15 04:45:00,211.23,211.32,211.23,211.29,1709400000.0
2008-01-15 05:00:00,211.29,211.4,211.205,211.205,2688800000.0
2008-01-15 05:15:00,211.205,211.305,211.115,211.2,2629700000.0
2008-01-15 05:30:00,211.2,211.25,211.06,211.195,2475700000.0
2008-01-15 05:45:00,211.19,211.29,211.085,211.085,2967000000.0
2008-01-15 06:00:00,211.085,211.1,210.95,211.0,2983600000.0
2008-01-15 06:15:00,211.01,211.16,210.945,211.065,3500300000.0
2008-01-15 06:30:00,211.065,211.21,210.95,211.15,3068200000.0
2008-01-15 06:45:00,211.15,211.22,211.065,211.195,2429700000.0
2008-01-15 07:00:00,211.195,211.25,210.99,211.06,2344200000.0
2008-01-15 07:15:00,211.06,211.075,210.9,210.9,2833600000.0
2008-01-15 07:30:00,210.9,211.11,210.875,211.05,2925900000.0
2008-01-15 07:45:00,211.05,211.15,210.935,210.955,3046800000.0
2008-01-15 08:00:00,210.96,211.21,210.895,211.115,3883700000.0
2008-01-15 08:15:00,211.115,211.18,211.05,211.08,4641700000.0
2008-01-15 08:30:00,211.08,211.12,210.895,211.1,3521200000.0
2008-01-15 08:45:00,211.115,211.15,210.75,210.935,4606200000.0
2008-01-15 09:00:00,210.935,211.06,210.625,210.665,4879000000.0
2008-01-15 09:15:00,210.66,210.7,210.21,210.48,7480800000.0
2008-01-15 09:30:00,210.48,210.55,210.07,210.295,6253500000.0
2008-01-15 09:45:00,210.3,210.565,210.28,210.555,7521999999.0
2008-01-15 10:00:00,210.555,210.645,209.985,210.04,7463699999.0
2008-01-15 10:15:00,210.04,210.34,209.99,210.115,7642000000.0
2008-01-15 10:30:00,210.11,210.405,210.105,210.4,6118400001.0
2008-01-15 10:45:00,210.405,210.555,210.315,210.53,7582300000.0
2008-01-15 11:00:00,210.53,211.025,210.505,210.94,8317600000.0
2008-01-15 11:15:00,210.945,211.115,210.84,211.04,8482000001.0
2008-01-15 11:30:00,211.05,211.375,210.955,210.965,7943300000.0
2008-01-15 11:45:00,210.965,210.995,210.735,210.795,7012700000.0
2008-01-15 12:00:00,210.795,211.005,210.745,210.955,7291899997.0
2008-01-15 12:15:00,210.99,211.405,210.935,211.21,6785199997.0
2008-01-15 12:30:00,211.215,211.305,211.11,211.175,5713600000.0
2008-01-15 12:45:00,211.175,211.315,211.115,211.265,4441600001.0
2008-01-15 13:00:00,211.265,211.495,211.115,211.215,6808099999.0
2008-01-15 13:15:00,211.215,211.845,211.195,211.8,7172499998.0
2008-01-15 13:30:00,211.8,212.155,211.625,211.73,8724699999.0
2008-01-15 13:45:00,211.73,211.995,211.635,211.66,6642600000.0
2008-01-15 14:00:00,211.655,211.86,211.605,211.815,5715400000.0
2008-01-15 14:15:00,211.815,211.92,211.705,211.88,6336500001.0
2008-01-15 14:30:00,211.88,211.965,211.65,211.685,7324100001.0
2008-01-15 14:45:00,211.685,211.77,211.585,211.68,4892800000.0
2008-01-15 15:00:00,211.695,211.765,211.5,211.52,3854899999.0
2008-01-15 15:15:00,211.53,211.845,211.515,211.665,7253200001.0
2008-01-15 15:30:00,211.665,211.665,210.275,210.69,8310600001.0
2008-01-15 15:45:00,210.69,210.715,210.225,210.43,7316300000.0
2008-01-15 16:00:00,210.43,210.55,210.09,210.465,7270200000.0
2008-01-15 16:15:00,210.465,210.865,210.445,210.795,8632300000.0
2008-01-15 16:30:00,210.795,210.855,210.595,210.775,7348100000.0
2008-01-15 16:45:00,210.775,210.89,210.535,210.67,7494800000.0
2008-01-15 17:00:00,210.675,210.835,210.505,210.56,5127900000.0
2008-01-15 17:15:00,210.575,210.645,210.375,210.425,4405600000.0
2008-01-15 17:30:00,210.425,210.735,210.31,210.685,7211999997.0
2008-01-15 17:45:00,210.68,210.835,210.505,210.55,5578500000.0
2008-01-15 18:00:00,210.545,210.715,210.315,210.615,5312900000.0
2008-01-15 18:15:00,210.615,210.745,210.355,210.735,4500500000.0
2008-01-15 18:30:00,210.735,210.76,210.265,210.28,6322600001.0
2008-01-15 18:45:00,210.285,210.735,210.24,210.585,4751100000.0
2008-01-15 19:00:00,210.585,210.935,210.54,210.63,4141300000.0
2008-01-15 19:15:00,210.635,210.775,210.565,210.595,5443900001.0
2008-01-15 19:30:00,210.595,210.61,210.335,210.5,4888200000.0
2008-01-15 19:45:00,210.5,210.585,210.35,210.585,5130600000.0
2008-01-15 20:00:00,210.585,210.82,210.55,210.795,3389300000.0
2008-01-15 20:15:00,210.795,210.85,210.645,210.665,3082900000.0
2008-01-15 20:30:00,210.665,210.795,210.575,210.59,2649999999.0
2008-01-15 20:45:00,210.59,210.695,210.46,210.65,2984500000.0
2008-01-15 21:00:00,210.65,210.795,210.615,210.645,4438000001.0
2008-01-15 21:15:00,210.645,210.665,210.325,210.355,4132200000.0
2008-01-15 21:30:00,210.365,210.545,210.27,210.545,2936200000.0
2008-01-15 21:45:00,210.545,210.595,210.255,210.285,3006000000.0
2008-01-15 22:00:00,210.285,210.415,209.945,209.95,3181200000.0
2008-01-15 22:15:00,209.95,210.24,209.735,210.14,6000900000.0
2008-01-15 22:30:00,210.145,210.325,210.005,210.12,5919400002.0
2008-01-15 22:45:00,210.105,210.105,209.835,209.885,5987700005.0
2008-01-15 23:00:00,209.885,210.025,209.705,210.005,5695700001.0
2008-01-15 23:15:00,210.005,210.015,209.355,209.515,5498275000.0
2008-01-15 23:30:00,209.515,209.555,209.36,209.455,3896900000.0
2008-01-15 23:45:00,209.455,209.665,209.445,209.52,4639800000.0
2008-01-16 00:00:00,209.46,209.54,209.2,209.39,8922800001.0
2008-01-16 00:15:00,209.39,209.51,209.1,209.15,7398899999.0
2008-01-16 00:30:00,209.15,209.175,209.045,209.155,2776200000.0
2008-01-16 00:45:00,209.155,209.36,209.15,209.27,1734100000.0
2008-01-16 01:00:00,209.27,209.41,209.12,209.12,3239600000.0
2008-01-16 01:15:00,209.12,209.12,208.77,208.825,4155100000.0
2008-01-16 01:30:00,208.825,209.015,208.825,208.955,2656700000.0
2008-01-16 01:45:00,208.955,209.055,208.745,209.015,5013300000.0
2008-01-16 02:00:00,209.035,209.3,208.915,209.11,4192800001.0
2008-01-16 02:15:00,209.11,209.295,209.01,209.18,3058500000.0
2008-01-16 02:30:00,209.18,209.235,209.035,209.095,3635800000.0
2008-01-16 02:45:00,209.095,209.115,208.815,208.835,5652600000.0
2008-01-16 03:00:00,208.855,208.945,208.76,208.825,4236600000.0
2008-01-16 03:15:00,208.835,209.045,208.825,208.945,3582100003.0
2008-01-16 03:30:00,208.945,209.005,208.835,208.985,6530499999.0
2008-01-16 03:45:00,208.985,209.305,208.955,209.245,3324600000.0
2008-01-16 04:00:00,209.245,209.365,209.115,209.325,2804300000.0
2008-01-16 04:15:00,209.325,209.555,209.295,209.52,3975300000.0
2008-01-16 04:30:00,209.52,209.575,209.4,209.575,4041899996.0
2008-01-16 04:45:00,209.575,209.615,209.545,209.565,2632800000.0
2008-01-16 05:00:00,209.565,209.775,209.55,209.755,3723900000.0
2008-01-16 05:15:00,209.755,209.795,209.53,209.635,4284100000.0
2008-01-16 05:30:00,209.635,209.635,208.93,208.94,4485400000.0
2008-01-16 05:45:00,208.945,209.195,208.92,209.04,4194700000.0
2008-01-16 06:00:00,209.04,209.045,208.625,208.805,4226900000.0
2008-01-16 06:15:00,208.805,208.805,208.06,208.065,5201900000.0
2008-01-16 06:30:00,208.065,208.63,208.0,208.27,5014500000.0
2008-01-16 06:45:00,208.27,208.455,208.26,208.455,5198799999.0
2008-01-16 07:00:00,208.455,208.455,208.29,208.365,4495700000.0
2008-01-16 07:15:00,208.365,208.545,208.325,208.445,6182800000.0
2008-01-16 07:30:00,208.45,208.47,207.795,207.945,5308500001.0
2008-01-16 07:45:00,207.925,208.22,207.605,208.035,4998300001.0
2008-01-16 08:00:00,208.035,208.04,207.715,207.92,3566400000.0
2008-01-16 08:15:00,207.925,208.11,207.855,208.045,3505700000.0
2008-01-16 08:30:00,208.045,208.105,207.835,208.105,3655800000.0
2008-01-16 08:45:00,208.105,208.145,207.525,207.745,3612700000.0
2008-01-16 09:00:00,207.745,207.795,207.585,207.78,6152100000.0
2008-01-16 09:15:00,207.78,207.93,207.665,207.93,3466799999.0
2008-01-16 09:30:00,207.9,208.145,207.885,208.105,5673400000.0
2008-01-16 09:45:00,208.105,208.385,208.015,208.255,8885700001.0
2008-01-16 10:00:00,208.265,208.415,208.02,208.11,7765500000.0
2008-01-16 10:15:00,208.11,208.355,208.035,208.29,7341200001.0
2008-01-16 10:30:00,208.29,208.42,208.165,208.325,6209900000.0
2008-01-16 10:45:00,208.325,208.535,208.225,208.255,7214200001.0
2008-01-16 11:00:00,208.255,208.405,207.955,208.0,6769300000.0
2008-01-16 11:15:00,207.995,208.115,207.865,207.985,4588700000.0
2008-01-16 11:30:00,207.985,208.095,207.845,207.97,4227499999.0
2008-01-16 11:45:00,207.965,208.105,207.815,207.895,4937300000.0
2008-01-16 12:00:00,207.895,207.9,207.68,207.745,4133700000.0
2008-01-16 12:15:00,207.745,207.815,207.335,207.475,4651725000.0
2008-01-16 12:30:00,207.47,207.555,207.205,207.215,5854800000.0
2008-01-16 12:45:00,207.215,207.385,207.005,207.325,6877200000.0
2008-01-16 13:00:00,207.325,207.53,207.275,207.52,5967000000.0
2008-01-16 13:15:00,207.52,207.905,207.485,207.815,7648900000.0
2008-01-16 13:30:00,207.81,207.875,207.4,207.495,6090000000.0
2008-01-16 13:45:00,207.495,207.655,207.365,207.645,4838000000.0
2008-01-16 14:00:00,207.65,207.77,207.545,207.6,5503199998.0
2008-01-16 14:15:00,207.6,207.965,207.59,207.78,4424499995.0
2008-01-16 14:30:00,207.77,207.97,207.59,207.945,4576400000.0
2008-01-16 14:45:00,207.94,208.56,207.94,208.54,5440200000.0
2008-01-16 15:00:00,208.54,209.005,208.53,208.585,5555600000.0
2008-01-16 15:15:00,208.59,209.02,208.565,208.885,7206800001.0
2008-01-16 15:30:00,208.825,208.915,208.265,208.745,6253596202.0
2008-01-16 15:45:00,208.75,209.415,208.73,209.415,4979050000.0
2008-01-16 16:00:00,209.425,210.53,209.395,210.455,4762224999.0
2008-01-16 16:15:00,210.455,210.455,209.915,209.935,4537099999.0
2008-01-16 16:30:00,209.935,210.7,209.845,210.49,4332037503.0
2008-01-16 16:45:00,210.49,210.66,209.77,209.78,10360700000.0
2008-01-16 17:00:00,209.78,210.02,209.71,209.79,15381499995.0
2008-01-16 17:15:00,209.79,210.15,209.67,210.08,16987799970.0
2008-01-16 17:30:00,210.08,210.26,209.53,209.9,16327799986.0
2008-01-16 17:45:00,209.9,209.98,209.4,209.87,15183899976.0
2008-01-16 18:00:00,209.89,210.57,209.72,210.14,14853099997.0
2008-01-16 18:15:00,210.15,210.46,209.76,210.4,15894599993.0
2008-01-16 18:30:00,210.4,210.82,209.87,210.06,14028699977.0
2008-01-16 18:45:00,210.07,210.71,209.87,210.56,16057599976.0
2008-01-16 19:00:00,210.57,210.94,210.48,210.52,16485799995.0
2008-01-16 19:15:00,210.53,210.73,210.43,210.58,13829799990.0
2008-01-16 19:30:00,210.58,210.8,210.54,210.78,12231199993.0
2008-01-16 19:45:00,210.78,210.83,210.14,210.2,12448500005.0
2008-01-16 20:00:00,210.18,210.3,210.06,210.25,9574299995.0
2008-01-16 20:15:00,210.25,210.25,209.94,210.05,8982700011.0
2008-01-16 20:30:00,210.05,210.06,209.62,209.93,11419399989.0
2008-01-16 20:45:00,209.92,210.05,209.79,209.82,11980199967.0
2008-01-16 21:00:00,209.82,210.31,209.67,210.24,12503899982.0
2008-01-16 21:15:00,210.25,210.72,210.19,210.72,10427299991.0
2008-01-16 21:30:00,210.72,212.01,210.7,211.87,11277299996.0
2008-01-16 21:45:00,211.87,211.9,211.29,211.3,9673199994.0
2008-01-16 22:00:00,211.3,211.5,211.24,211.45,10127699977.0
2008-01-16 22:15:00,211.45,211.81,211.45,211.78,8197500000.0
2008-01-16 22:30:00,211.79,211.9,211.04,211.16,10108500008.0
2008-01-16 22:45:00,211.16,211.23,210.99,211.02,9124700009.0
2008-01-16 23:00:00,211.02,211.06,210.9,211.03,6489900004.0
2008-01-16 23:15:00,211.02,211.3,210.95,211.24,4285999995.0
2008-01-16 23:30:00,211.24,211.36,211.19,211.34,4406899990.0
2008-01-16 23:45:00,211.34,211.41,211.28,211.3,2566699999.0
2008-01-17 00:00:00,211.3,211.3,210.95,211.09,4408399999.0
2008-01-17 00:15:00,211.09,211.12,210.81,210.86,3833900005.0
2008-01-17 00:30:00,210.86,210.975,210.725,210.785,1880000003.0
2008-01-17 00:45:00,210.785,210.93,210.76,210.77,2362100001.0
2008-01-17 01:00:00,210.77,210.8,210.385,210.46,2986099999.0
2008-01-17 01:15:00,210.46,210.48,210.25,210.31,3259099999.0
2008-01-17 01:30:00,210.31,210.68,210.25,210.665,2260000000.0
2008-01-17 01:45:00,210.665,210.785,210.61,210.66,1953800000.0
2008-01-17 02:00:00,210.66,210.82,210.62,210.67,2519100000.0
2008-01-17 02:15:00,210.68,210.94,210.67,210.73,3867100000.0
2008-01-17 02:30:00,210.74,210.8,210.39,210.43,6129700000.0
2008-01-17 02:45:00,210.43,210.55,209.92,210.02,7441880002.0
2008-01-17 03:00:00,210.02,210.45,209.91,210.37,6045499999.0
2008-01-17 03:15:00,210.37,210.39,210.01,210.03,3928000000.0
2008-01-17 03:30:00,210.03,210.04,209.94,209.98,3135100000.0
2008-01-17 03:45:00,209.98,210.17,209.95,210.11,2617999998.0
2008-01-17 04:00:00,210.11,210.14,209.975,210.04,2015900000.0
2008-01-17 04:15:00,210.04,210.19,209.96,210.12,3145300001.0
2008-01-17 04:30:00,210.12,210.4,210.1,210.295,4568300000.0
2008-01-17 04:45:00,210.295,210.31,210.185,210.25,1785500000.0
2008-01-17 05:00:00,210.25,210.485,210.25,210.47,4596500007.0
2008-01-17 05:15:00,210.465,210.605,210.42,210.59,5197900000.0
2008-01-17 05:30:00,210.59,210.59,210.32,210.425,3062399999.0
2008-01-17 05:45:00,210.425,210.44,210.03,210.035,3743900000.0
2008-01-17 06:00:00,210.035,210.08,209.57,209.79,6438700000.0
2008-01-17 06:15:00,209.79,210.08,209.745,210.07,4882000000.0
2008-01-17 06:30:00,210.07,210.07,209.76,209.85,5584800000.0
2008-01-17 06:45:00,209.85,209.98,209.77,209.91,3842400000.0
2008-01-17 07:00:00,209.91,210.12,209.895,210.09,7842000000.0
2008-01-17 07:15:00,210.09,210.3,210.05,210.28,4725300001.0
2008-01-17 07:30:00,210.27,210.39,210.1,210.32,6820599999.0
2008-01-17 07:45:00,210.32,210.5,210.31,210.46,4102699999.0
2008-01-17 08:00:00,210.46,210.93,210.41,210.795,5985700000.0
2008-01-17 08:15:00,210.795,210.95,210.615,210.85,4617900000.0
2008-01-17 08:30:00,210.85,210.995,210.715,210.84,3445400000.0
2008-01-17 08:45:00,210.84,210.965,210.77,210.83,4311200000.0
2008-01-17 09:00:00,210.85,210.88,210.485,210.665,5010700000.0
2008-01-17 09:15:00,210.665,210.7,210.48,210.61,4792400000.0
2008-01-17 09:30:00,210.61,210.91,210.39,210.81,4476000000.0
2008-01-17 09:45:00,210.815,211.025,210.74,210.995,2610900000.0
2008-01-17 10:00:00,210.995,211.3,210.695,211.22,4166199999.0
2008-01-17 10:15:00,211.215,211.515,210.925,211.495,5044900003.0
2008-01-17 10:30:00,211.495,212.0,211.475,211.655,4838800000.0
2008-01-17 10:45:00,211.655,212.255,211.625,212.185,4156799998.0
2008-01-17 11:00:00,212.185,212.39,212.125,212.14,4416158200.0
2008-01-17 11:15:00,212.14,212.285,211.915,212.165,6138999997.0
2008-01-17 11:30:00,212.175,212.235,211.875,211.965,6944600001.0
2008-01-17 11:45:00,211.965,211.965,211.465,211.775,5703900000.0
2008-01-17 12:00:00,211.775,211.89,211.175,211.45,5930799999.0
2008-01-17 12:15:00,211.45,211.685,211.025,211.045,6088500000.0
2008-01-17 12:30:00,211.045,211.625,211.035,211.555,6274800001.0
2008-01-17 12:45:00,211.565,211.615,211.095,211.295,6979099999.0
2008-01-17 13:00:00,211.295,211.31,211.065,211.065,6300199997.0
2008-01-17 13:15:00,211.025,211.065,210.225,210.495,7255899999.0
2008-01-17 13:30:00,210.495,210.875,210.085,210.205,8844000001.0
2008-01-17 13:45:00,210.195,210.58,209.945,210.145,10707599999.0
2008-01-17 14:00:00,210.145,210.175,209.42,209.765,9198214999.0
2008-01-17 14:15:00,209.765,209.915,209.565,209.695,9846300001.0
2008-01-17 14:30:00,209.695,210.255,209.565,210.235,9300100000.0
2008-01-17 14:45:00,210.235,210.525,210.18,210.455,9918200000.0
2008-01-17 15:00:00,210.455,210.685,210.305,210.475,11194199999.0
2008-01-17 15:15:00,210.475,210.485,210.195,210.275,11085000002.0
2008-01-17 15:30:00,210.275,211.215,210.025,210.995,7761499997.0
2008-01-17 15:45:00,211.0,211.875,211.0,211.555,10559199999.0
2008-01-17 16:00:00,211.545,212.025,211.525,212.015,10968199998.0
2008-01-17 16:15:00,212.005,212.125,211.875,212.015,10552800000.0
2008-01-17 16:30:00,212.015,212.095,211.545,212.075,11903399999.0
2008-01-17 16:45:00,212.075,212.375,211.925,212.135,8086599999.0
2008-01-17 17:00:00,212.135,212.175,211.205,211.465,5388149999.0
2008-01-17 17:15:00,211.465,211.575,210.985,211.395,3381750000.0
2008-01-17 17:30:00,211.4,211.74,211.115,211.675,3846200000.0
2008-01-17 17:45:00,211.675,212.18,211.645,211.725,4850299999.0
2008-01-17 18:00:00,211.725,212.155,211.625,212.155,4614500000.0
2008-01-17 18:15:00,212.155,212.16,211.785,211.89,4817600000.0
2008-01-17 18:30:00,211.89,211.98,211.305,211.305,3099600000.0
2008-01-17 18:45:00,211.315,211.59,211.105,211.26,6113800000.0
2008-01-17 19:00:00,211.255,211.33,210.825,210.995,5807600000.0
2008-01-17 19:15:00,210.995,211.185,210.855,210.935,7433400000.0
2008-01-17 19:30:00,210.935,211.155,210.855,211.03,6197700000.0
2008-01-17 19:45:00,211.03,211.25,210.97,211.155,6664900000.0
2008-01-17 20:00:00,211.165,211.29,210.95,211.22,8153500000.0
2008-01-17 20:15:00,211.215,211.475,211.18,211.295,9186350000.0
2008-01-17 20:30:00,211.295,211.515,211.235,211.425,10415500000.0
2008-01-17 20:45:00,211.425,211.51,211.155,211.165,8993300001.0
2008-01-17 21:00:00,211.165,211.225,210.925,210.98,5099400000.0
2008-01-17 21:15:00,210.97,211.065,210.865,210.895,10893500000.0
2008-01-17 21:30:00,210.895,210.905,210.605,210.62,5844400000.0
2008-01-17 21:45:00,210.625,211.085,210.625,210.855,8706000001.0
2008-01-17 22:00:00,210.855,210.985,210.625,210.785,9820599995.0
2008-01-17 22:15:00,210.775,210.795,210.29,210.315,7788800003.0
2008-01-17 22:30:00,210.315,210.315,210.005,210.22,10504100000.0
2008-01-17 22:45:00,210.22,210.245,209.955,210.12,6849500002.0
2008-01-17 23:00:00,210.13,210.535,210.115,210.495,6042300000.0
2008-01-17 23:15:00,210.495,210.505,209.895,210.085,10198399997.0
2008-01-17 23:30:00,210.085,210.375,209.925,210.315,12676700000.0
2008-01-17 23:45:00,210.315,210.395,209.96,209.96,9697600000.0
2008-01-18 00:00:00,210.01,210.12,209.95,210.09,11386400000.0
2008-01-18 00:15:00,210.09,210.16,210.0,210.06,15601300000.0
2008-01-18 00:30:00,210.06,210.21,209.985,210.14,11549500000.0
2008-01-18 00:45:00,210.14,210.2,210.095,210.16,6961999998.0
2008-01-18 01:00:00,210.16,210.195,209.98,210.065,11881400001.0
2008-01-18 01:15:00,210.065,210.07,209.72,209.77,9288199999.0
2008-01-18 01:30:00,209.77,210.01,209.76,209.84,12535900000.0
2008-01-18 01:45:00,209.84,209.88,209.53,209.635,9080900000.0
2008-01-18 02:00:00,209.635,209.95,209.62,209.79,13782900000.0
2008-01-18 02:15:00,209.8,210.095,209.8,210.055,11735300000.0
2008-01-18 02:30:00,210.055,210.495,210.025,210.46,9339500000.0
2008-01-18 02:45:00,210.46,210.46,210.275,210.435,7331800000.0
2008-01-18 03:00:00,210.435,210.645,210.175,210.23,5376300000.0
2008-01-18 03:15:00,210.245,210.63,210.23,210.485,7994400000.0
2008-01-18 03:30:00,210.485,210.715,210.455,210.545,5790200000.0
2008-01-18 03:45:00,210.54,210.545,209.965,210.125,5044300000.0
2008-01-18 04:00:00,210.115,210.145,209.7,209.785,5591700000.0
2008-01-18 04:15:00,209.785,210.055,209.725,209.945,11937300000.0
2008-01-18 04:30:00,209.945,210.025,209.885,209.94,9000500000.0
2008-01-18 04:45:00,209.94,210.15,209.895,210.11,8532100000.0
2008-01-18 05:00:00,210.11,210.3,210.065,210.165,9104600000.0
2008-01-18 05:15:00,210.165,210.31,210.165,210.235,10365700000.0
2008-01-18 05:30:00,210.235,210.455,210.18,210.435,7114099998.0
2008-01-18 05:45:00,210.435,210.835,210.38,210.685,5461400000.0
2008-01-18 06:00:00,210.685,210.815,210.58,210.655,7333600002.0
2008-01-18 06:15:00,210.655,210.935,210.63,210.865,6503300000.0
2008-01-18 06:30:00,210.855,210.915,210.705,210.905,9437000019.0
2008-01-18 06:45:00,210.905,211.015,210.775,210.795,6765399999.0
2008-01-18 07:00:00,210.795,210.825,210.4,210.715,5423400000.0
2008-01-18 07:15:00,210.715,210.845,210.64,210.815,4167300000.0
2008-01-18 07:30:00,210.825,210.875,210.35,210.465,5171800000.0
2008-01-18 07:45:00,210.465,210.575,210.315,210.475,3867200000.0
2008-01-18 08:00:00,210.475,210.55,210.4,210.445,3036200000.0
2008-01-18 08:15:00,210.445,211.145,210.395,211.05,4124999998.0
2008-01-18 08:30:00,211.05,211.075,210.84,211.055,9052900011.0
2008-01-18 08:45:00,211.055,211.205,210.955,211.18,6739700000.0
2008-01-18 09:00:00,211.18,211.51,211.05,211.385,6334300000.0
2008-01-18 09:15:00,211.385,211.43,211.275,211.415,2434200000.0
2008-01-18 09:30:00,211.415,211.545,211.13,211.2,3552700000.0
2008-01-18 09:45:00,211.2,211.255,211.135,211.185,4155899999.0
2008-01-18 10:00:00,211.185,211.255,210.505,210.595,5728575001.0
2008-01-18 10:15:00,210.595,210.99,210.335,210.745,8486800001.0
2008-01-18 10:30:00,210.75,210.875,210.64,210.78,3765199999.0
2008-01-18 10:45:00,210.78,210.845,210.655,210.795,5195200000.0
2008-01-18 11:00:00,210.795,211.065,210.76,210.905,6105099998.0
2008-01-18 11:15:00,210.905,210.975,210.575,210.795,9397499997.0
2008-01-18 11:30:00,210.795,210.795,209.785,209.85,10857599996.0
2008-01-18 11:45:00,209.85,209.87,209.475,209.775,7260000000.0
2008-01-18 12:00:00,209.785,209.985,209.675,209.905,9328120996.0
2008-01-18 12:15:00,209.905,210.21,209.815,210.16,6304200000.0
2008-01-18 12:30:00,210.16,210.695,210.07,210.645,8157759999.0
2008-01-18 12:45:00,210.645,210.665,210.245,210.285,9221900002.0
2008-01-18 13:00:00,210.285,210.395,210.105,210.14,6924500001.0
2008-01-18 13:15:00,210.14,210.375,210.125,210.16,5050200000.0
2008-01-18 13:30:00,210.16,210.585,210.145,210.56,6332000008.0
2008-01-18 13:45:00,210.56,210.7,210.26,210.315,5756000002.0
2008-01-18 14:00:00,210.315,210.405,210.1,210.22,5762800000.0
2008-01-18 14:15:00,210.22,210.485,210.22,210.475,4825300000.0
2008-01-18 14:30:00,210.475,210.665,210.425,210.47,7099600001.0
2008-01-18 14:45:00,210.47,210.83,210.355,210.605,5133500000.0
2008-01-18 15:00:00,210.615,210.875,210.555,210.765,7692399999.0
2008-01-18 15:15:00,210.765,210.775,210.465,210.585,4940099999.0
2008-01-18 15:30:00,210.595,210.87,210.205,210.225,4676400000.0
2008-01-18 15:45:00,210.225,210.34,210.035,210.145,6564000000.0
2008-01-18 16:00:00,210.14,210.205,209.915,209.975,7219800001.0
2008-01-18 16:15:00,209.975,210.085,209.72,209.8,5149300000.0
2008-01-18 16:30:00,209.8,210.47,209.76,210.225,7378400000.0
2008-01-18 16:45:00,210.225,210.235,209.765,209.805,6432100003.0
2008-01-18 17:00:00,209.785,210.475,209.695,210.395,5928499999.0
2008-01-18 17:15:00,210.405,210.425,210.075,210.155,5182100000.0
2008-01-18 17:30:00,210.155,210.25,209.64,209.665,4217200000.0
2008-01-18 17:45:00,209.66,209.755,209.045,209.16,4202699999.0
2008-01-18 18:00:00,209.165,209.395,208.845,209.17,5135900001.0
2008-01-18 18:15:00,209.16,209.195,208.63,208.955,6365800001.0
2008-01-18 18:30:00,208.975,209.22,208.725,208.805,5584700000.0
2008-01-18 18:45:00,208.805,208.975,208.385,208.575,7016500001.0
2008-01-18 19:00:00,208.575,209.125,208.57,208.78,5645699997.0
2008-01-18 19:15:00,208.785,209.335,208.78,209.225,6108699997.0
2008-01-18 19:30:00,209.225,209.395,209.045,209.1,7832399998.0
2008-01-18 19:45:00,209.095,209.29,208.975,209.195,5072900001.0
2008-01-18 20:00:00,209.195,209.365,208.795,208.885,6218700000.0
2008-01-18 20:15:00,208.895,208.935,208.625,208.71,5830900001.0
2008-01-18 20:30:00,208.71,208.765,208.445,208.545,4271100000.0
2008-01-18 20:45:00,208.535,208.775,208.535,208.675,5446999998.0
2008-01-18 21:00:00,208.655,208.705,208.505,208.675,7812699997.0
2008-01-18 21:15:00,208.675,208.795,208.385,208.395,6276100000.0
2008-01-18 21:30:00,208.395,208.575,208.215,208.515,5571100000.0
2008-01-18 21:45:00,208.515,208.605,208.345,208.585,5168500001.0
2008-01-18 22:00:00,208.585,208.805,208.485,208.635,5345000000.0
2008-01-18 22:15:00,208.635,208.705,208.415,208.435,7448500000.0
2008-01-18 22:30:00,208.435,208.555,208.335,208.445,5612700009.0
2008-01-18 22:45:00,208.445,208.625,208.335,208.385,7129100000.0
2008-01-18 23:00:00,208.385,208.535,208.349,208.5,2366500000.0
2008-01-18 23:15:00,208.523,208.775,208.512,208.691,1598400000.0
2008-01-18 23:30:00,208.686,208.768,208.677,208.721,1625200000.0
2008-01-18 23:45:00,208.72,208.891,208.716,208.863,2067100000.0
2008-01-21 00:00:00,208.847,208.874,208.721,208.82,2423500000.0
2008-01-21 00:15:00,208.82,208.93,208.74,208.9,1912100000.0
2008-01-21 00:30:00,208.9,208.935,208.815,208.9,1482900000.0
2008-01-21 00:45:00,208.9,209.095,208.855,209.05,968800000.0
2008-01-21 01:00:00,209.05,209.245,208.995,209.21,2215400000.0
2008-01-21 01:15:00,209.205,209.22,209.075,209.135,1952200000.0
2008-01-21 01:30:00,209.135,209.225,209.07,209.205,1404300000.0
2008-01-21 01:45:00,209.205,209.345,209.115,209.185,2644900000.0
2008-01-21 02:00:00,209.185,209.285,208.695,208.74,6787000000.0
2008-01-21 02:15:00,208.755,208.845,208.38,208.46,5772100000.0
2008-01-21 02:30:00,208.47,208.685,208.385,208.585,6098300000.0
2008-01-21 02:45:00,208.585,208.87,208.555,208.735,3005400000.0
2008-01-21 03:00:00,208.73,208.815,208.595,208.655,3719500000.0
2008-01-21 03:15:00,208.655,208.695,208.455,208.525,3009800000.0
2008-01-21 03:30:00,208.535,208.715,208.5,208.595,2423200000.0
2008-01-21 03:45:00,208.595,208.625,208.385,208.385,1987200000.0
2008-01-21 04:00:00,208.385,208.45,208.205,208.255,4470600000.0
2008-01-21 04:15:00,208.255,208.425,208.235,208.295,3398300000.0
2008-01-21 04:30:00,208.295,208.445,208.255,208.415,2248100000.0
2008-01-21 04:45:00,208.415,208.43,208.33,208.425,1389900000.0
2008-01-21 05:00:00,208.425,208.465,208.395,208.44,1192900000.0
2008-01-21 05:15:00,208.44,208.47,208.38,208.415,1553600000.0
2008-01-21 05:30:00,208.42,208.635,208.23,208.595,3903000000.0
2008-01-21 05:45:00,208.605,208.605,208.355,208.565,4652000002.0
2008-01-21 06:00:00,208.575,208.615,208.46,208.575,5165700000.0
2008-01-21 06:15:00,208.575,208.655,208.485,208.535,4047100000.0
2008-01-21 06:30:00,208.535,208.625,208.505,208.575,5833100000.0
2008-01-21 06:45:00,208.585,208.655,208.35,208.365,4547899997.0
2008-01-21 07:00:00,208.365,208.415,208.235,208.395,5927599999.0
2008-01-21 07:15:00,208.385,208.465,208.355,208.415,4695700000.0
2008-01-21 07:30:00,208.415,208.435,208.32,208.365,5371000000.0
2008-01-21 07:45:00,208.355,208.445,208.28,208.335,2847400000.0
2008-01-21 08:00:00,208.34,208.34,208.08,208.255,5496500000.0
2008-01-21 08:15:00,208.255,208.39,208.185,208.335,7051400000.0
2008-01-21 08:30:00,208.335,208.375,208.035,208.065,3817699995.0
2008-01-21 08:45:00,208.065,208.11,207.485,207.735,4675200001.0
2008-01-21 09:00:00,207.735,207.765,207.515,207.575,8717399998.0
2008-01-21 09:15:00,207.575,207.835,207.505,207.62,7726799997.0
2008-01-21 09:30:00,207.625,207.625,206.945,207.055,8625000001.0
2008-01-21 09:45:00,207.055,207.505,206.965,207.495,6722624999.0
2008-01-21 10:00:00,207.505,207.505,207.125,207.165,8651499999.0
2008-01-21 10:15:00,207.165,207.175,206.595,206.685,8425999997.0
2008-01-21 10:30:00,206.69,207.03,206.685,206.855,7954000001.0
2008-01-21 10:45:00,206.855,207.06,206.645,207.005,7374700001.0
2008-01-21 11:00:00,207.01,207.275,206.87,206.925,7725600000.0
2008-01-21 11:15:00,206.92,207.125,206.605,207.075,6970100000.0
2008-01-21 11:30:00,207.075,207.205,206.855,207.175,12465500000.0
2008-01-21 11:45:00,207.175,207.235,207.0,207.075,5022800000.0
2008-01-21 12:00:00,207.075,207.255,206.91,206.975,5327800002.0
2008-01-21 12:15:00,206.975,207.075,206.715,206.78,4784999999.0
2008-01-21 12:30:00,206.78,206.915,206.755,206.83,5323400000.0
2008-01-21 12:45:00,206.825,206.915,206.56,206.615,6083099999.0
2008-01-21 13:00:00,206.615,206.64,205.63,205.82,7832500001.0
2008-01-21 13:15:00,205.82,206.235,205.72,206.105,6052200000.0
2008-01-21 13:30:00,206.105,206.37,206.025,206.085,5366899999.0
2008-01-21 13:45:00,206.095,206.345,206.0,206.085,6927600003.0
2008-01-21 14:00:00,206.085,206.15,205.99,206.025,5628300001.0
2008-01-21 14:15:00,206.015,206.405,205.985,206.385,6273399996.0
2008-01-21 14:30:00,206.385,206.73,206.155,206.58,7199199995.0
2008-01-21 14:45:00,206.575,206.795,206.45,206.565,6275200001.0
2008-01-21 15:00:00,206.565,206.985,206.545,206.985,5620700000.0
2008-01-21 15:15:00,206.985,206.985,206.495,206.57,5878199999.0
2008-01-21 15:30:00,206.57,206.58,206.215,206.47,6661499999.0
2008-01-21 15:45:00,206.47,206.855,206.405,206.795,5855000000.0
2008-01-21 16:00:00,206.795,206.805,206.505,206.585,4481900000.0
2008-01-21 16:15:00,206.585,206.715,206.44,206.48,4785700000.0
2008-01-21 16:30:00,206.48,206.59,206.395,206.535,4347800000.0
2008-01-21 16:45:00,206.535,206.64,206.415,206.52,6545300003.0
2008-01-21 17:00:00,206.52,206.555,206.27,206.385,5139200002.0
2008-01-21 17:15:00,206.385,206.455,206.005,206.035,6428200002.0
2008-01-21 17:30:00,206.03,206.115,205.92,206.015,6359200000.0
2008-01-21 17:45:00,206.015,206.08,205.7,205.8,9968800011.0
2008-01-21 18:00:00,205.805,206.3,205.805,206.195,8263399997.0
2008-01-21 18:15:00,206.19,206.255,205.8,205.87,5912500001.0
2008-01-21 18:30:00,205.87,206.12,205.87,205.885,7692799999.0
2008-01-21 18:45:00,205.885,206.29,205.865,205.965,5207900007.0
2008-01-21 19:00:00,205.965,206.22,205.89,206.075,5467799997.0
2008-01-21 19:15:00,206.095,206.105,205.885,205.895,4567700000.0
2008-01-21 19:30:00,205.885,206.145,205.865,206.065,2766100000.0
2008-01-21 19:45:00,206.065,206.4,206.045,206.32,2928700001.0
2008-01-21 20:00:00,206.315,206.38,206.155,206.175,3431999999.0
2008-01-21 20:15:00,206.18,206.19,206.025,206.19,1871399999.0
2008-01-21 20:30:00,206.17,206.295,206.015,206.065,2964300000.0
2008-01-21 20:45:00,206.065,206.155,206.035,206.135,1140200000.0
2008-01-21 21:00:00,206.135,206.135,206.02,206.08,1970200000.0
2008-01-21 21:15:00,206.095,206.155,206.07,206.145,1578800000.0
2008-01-21 21:30:00,206.145,206.165,206.105,206.135,1448100000.0
2008-01-21 21:45:00,206.14,206.195,206.105,206.155,3082999995.0
2008-01-21 22:00:00,206.155,206.22,206.125,206.215,1295200000.0
2008-01-21 22:15:00,206.215,206.235,206.15,206.18,1067200000.0
2008-01-21 22:30:00,206.17,206.31,206.145,206.24,1386100000.0
2008-01-21 22:45:00,206.24,206.25,205.87,205.89,1738200000.0
2008-01-21 23:00:00,205.9,206.04,205.85,206.04,2884100005.0
2008-01-21 23:15:00,206.04,206.07,205.73,205.74,3736900001.0
2008-01-21 23:30:00,205.74,205.88,205.66,205.84,2689099999.0
2008-01-21 23:45:00,205.84,205.93,205.8,205.87,2381500000.0
2008-01-22 00:00:00,205.87,205.94,205.63,205.66,2164000000.0
2008-01-22 00:15:00,205.66,205.72,205.45,205.52,4971800011.0
2008-01-22 00:30:00,205.52,205.53,205.33,205.36,3695600000.0
2008-01-22 00:45:00,205.36,205.38,205.06,205.12,3419800000.0
2008-01-22 01:00:00,205.12,205.25,205.1,205.15,3154100000.0
2008-01-22 01:15:00,205.15,205.2,205.075,205.15,2407200000.0
2008-01-22 01:30:00,205.15,205.26,205.12,205.175,2253500000.0
2008-01-22 01:45:00,205.175,205.18,204.925,204.97,3976900000.0
2008-01-22 02:00:00,204.965,205.285,204.91,205.26,4646400000.0
2008-01-22 02:15:00,205.265,205.63,205.265,205.395,4247900000.0
2008-01-22 02:30:00,205.39,205.405,205.2,205.34,4783500000.0
2008-01-22 02:45:00,205.34,205.49,205.145,205.365,4318300000.0
2008-01-22 03:00:00,205.365,205.39,205.21,205.33,5603100000.0
2008-01-22 03:15:00,205.33,205.82,205.33,205.805,4657800000.0
2008-01-22 03:30:00,205.805,206.565,205.76,206.5,7515100000.0
2008-01-22 03:45:00,206.5,206.685,206.145,206.175,7038400000.0
2008-01-22 04:00:00,206.175,206.42,206.015,206.035,4043400000.0
2008-01-22 04:15:00,206.04,206.87,206.04,206.855,3969400000.0
2008-01-22 04:30:00,206.85,207.035,206.5,206.61,3979700000.0
2008-01-22 04:45:00,206.6,206.725,206.265,206.655,3777900000.0
2008-01-22 05:00:00,206.655,206.675,206.245,206.375,3569799999.0
2008-01-22 05:15:00,206.375,206.44,206.045,206.42,3836100000.0
2008-01-22 05:30:00,206.425,206.48,206.15,206.47,4525100006.0
2008-01-22 05:45:00,206.47,206.59,206.45,206.53,3018800000.0
2008-01-22 06:00:00,206.53,206.55,206.21,206.27,3840300000.0
2008-01-22 06:15:00,206.27,206.29,205.17,205.55,5714400000.0
2008-01-22 06:30:00,205.55,205.68,205.37,205.445,6029600000.0
2008-01-22 06:45:00,205.435,205.945,205.37,205.855,4733500000.0
2008-01-22 07:00:00,205.855,205.88,205.48,205.595,2779400000.0
2008-01-22 07:15:00,205.595,205.96,205.495,205.94,3228800000.0
2008-01-22 07:30:00,205.93,206.225,205.78,205.97,4102100000.0
2008-01-22 07:45:00,205.95,206.25,205.73,205.82,5949600000.0
2008-01-22 08:00:00,205.82,206.03,205.685,205.86,4654000000.0
2008-01-22 08:15:00,205.86,205.95,205.605,205.68,5381100000.0
2008-01-22 08:30:00,205.685,205.705,205.29,205.615,4717300000.0
2008-01-22 08:45:00,205.615,205.64,205.31,205.6,5644000000.0
2008-01-22 09:00:00,205.6,205.615,205.145,205.29,6596100000.0
2008-01-22 09:15:00,205.29,205.785,205.255,205.655,4932399999.0
2008-01-22 09:30:00,205.655,205.72,205.12,205.18,4840800000.0
2008-01-22 09:45:00,205.18,205.35,204.8,205.01,6389200000.0
2008-01-22 10:00:00,205.01,205.32,204.74,205.24,9562500002.0
2008-01-22 10:15:00,205.24,207.05,205.18,206.67,8430219999.0
2008-01-22 10:30:00,206.67,207.17,206.41,207.165,10634895540.0
2008-01-22 10:45:00,207.175,207.555,206.96,207.48,8695400003.0
2008-01-22 11:00:00,207.485,208.085,207.205,207.545,7200600000.0
2008-01-22 11:15:00,207.545,207.59,207.005,207.43,7005936798.0
2008-01-22 11:30:00,207.43,207.695,207.115,207.265,6025550000.0
2008-01-22 11:45:00,207.27,207.525,207.025,207.445,4252100000.0
2008-01-22 12:00:00,207.425,207.575,207.215,207.52,4518700000.0
2008-01-22 12:15:00,207.515,207.75,207.145,207.335,3811900000.0
2008-01-22 12:30:00,207.325,207.635,207.175,207.225,3362800000.0
2008-01-22 12:45:00,207.225,207.665,207.085,207.565,4441000000.0
2008-01-22 13:00:00,207.575,207.98,207.515,207.655,6854300000.0
2008-01-22 13:15:00,207.655,208.21,207.65,207.97,3973100000.0
2008-01-22 13:30:00,207.935,208.23,207.77,207.97,6084500000.0
2008-01-22 13:45:00,207.97,207.975,207.7,207.885,7373944100.0
2008-01-22 14:00:00,207.885,207.975,207.245,207.38,6984000000.0
2008-01-22 14:15:00,207.38,207.45,207.065,207.305,5654500000.0
2008-01-22 14:30:00,207.3,207.395,207.085,207.13,5887000001.0
2008-01-22 14:45:00,207.115,207.61,207.065,207.57,5568200000.0
2008-01-22 15:00:00,207.56,207.71,207.415,207.52,9768250000.0
2008-01-22 15:15:00,207.52,209.435,207.35,208.605,6731600000.0
2008-01-22 15:30:00,208.64,208.825,208.165,208.205,4045200001.0
2008-01-22 15:45:00,208.205,208.24,207.005,207.015,3914470000.0
2008-01-22 16:00:00,207.05,207.44,206.995,207.32,3983800000.0
2008-01-22 16:15:00,207.32,207.45,207.09,207.195,3763600000.0
2008-01-22 16:30:00,207.195,207.655,207.065,207.525,3640300000.0
2008-01-22 16:45:00,207.53,208.27,207.515,207.835,3944350000.0
2008-01-22 17:00:00,207.835,208.26,207.66,208.14,7075650000.0
2008-01-22 17:15:00,208.14,208.92,208.085,208.71,7709750000.0
2008-01-22 17:30:00,208.71,209.4,208.49,209.1,6522100000.0
2008-01-22 17:45:00,209.09,209.43,208.795,209.415,6407800000.0
2008-01-22 18:00:00,209.42,209.83,209.22,209.59,7733420000.0
2008-01-22 18:15:00,209.595,209.66,209.045,209.37,7083900000.0
2008-01-22 18:30:00,209.37,209.42,208.83,208.975,6941800000.0
2008-01-22 18:45:00,208.975,209.305,208.8,209.0,5437400000.0
2008-01-22 19:00:00,209.0,209.27,208.94,209.14,4596300000.0
2008-01-22 19:15:00,209.14,209.61,208.985,209.56,5415700000.0
2008-01-22 19:30:00,209.56,209.56,209.225,209.435,3449000000.0
2008-01-22 19:45:00,209.435,209.63,209.36,209.55,3581600000.0
2008-01-22 20:00:00,209.55,210.0,209.505,209.77,5154700000.0
2008-01-22 20:15:00,209.78,209.8,209.56,209.63,7186499997.0
2008-01-22 20:30:00,209.63,209.66,209.42,209.465,6900000000.0
2008-01-22 20:45:00,209.465,209.5,209.115,209.23,6496300000.0
2008-01-22 21:00:00,209.225,209.27,208.61,208.88,7017200000.0
2008-01-22 21:15:00,208.89,209.16,208.76,208.935,9271100000.0
2008-01-22 21:30:00,208.935,208.95,208.72,208.79,11647700000.0
2008-01-22 21:45:00,208.79,209.0,208.75,208.95,9866300000.0
2008-01-22 22:00:00,208.95,209.11,208.645,208.69,10987900000.0
2008-01-22 22:15:00,208.69,208.855,208.61,208.705,9901900000.0
2008-01-22 22:30:00,208.705,209.17,208.7,209.16,10485700000.0
2008-01-22 22:45:00,209.16,209.285,209.0,209.0,10787799999.0
2008-01-22 23:00:00,209.0,209.05,208.84,208.86,13608600004.0
2008-01-22 23:15:00,208.86,208.93,208.715,208.86,12104700000.0
2008-01-22 23:30:00,208.855,208.88,208.555,208.72,10423599995.0
2008-01-22 23:45:00,208.72,208.81,208.64,208.64,8828700000.0
2008-01-23 00:00:00,208.64,208.76,208.51,208.72,12399000000.0
2008-01-23 00:15:00,208.72,209.02,208.71,208.95,10835100000.0
2008-01-23 00:30:00,208.95,209.47,208.95,209.385,9932000000.0
2008-01-23 00:45:00,209.385,209.45,209.23,209.4,6647400000.0
2008-01-23 01:00:00,209.4,209.53,209.31,209.35,7016400000.0
2008-01-23 01:15:00,209.34,209.485,209.13,209.23,7135400000.0
2008-01-23 01:30:00,209.23,210.0,209.11,209.9,10784300000.0
2008-01-23 01:45:00,209.915,210.08,209.745,209.92,8941700000.0
2008-01-23 02:00:00,209.92,210.24,209.86,210.21,8430700000.0
2008-01-23 02:15:00,210.21,210.48,210.095,210.25,9469300000.0
2008-01-23 02:30:00,210.25,210.25,209.24,209.28,5626800000.0
2008-01-23 02:45:00,209.28,209.67,209.28,209.55,7363599999.0
2008-01-23 03:00:00,209.54,209.56,209.135,209.19,9373699990.0
2008-01-23 03:15:00,209.19,209.3,209.1,209.27,7310300000.0
2008-01-23 03:30:00,209.27,209.455,209.23,209.43,10191100000.0
2008-01-23 03:45:00,209.43,209.64,209.37,209.505,10374300000.0
2008-01-23 04:00:00,209.505,209.54,209.41,209.455,9620300000.0
2008-01-23 04:15:00,209.455,209.505,209.18,209.32,6439200000.0
2008-01-23 04:30:00,209.32,209.435,209.28,209.34,10060900000.0
2008-01-23 04:45:00,209.27,209.395,209.26,209.27,9392000000.0
2008-01-23 05:00:00,209.27,209.27,208.86,208.935,8587900000.0
2008-01-23 05:15:00,208.935,208.95,208.455,208.51,5819600000.0
2008-01-23 05:30:00,208.51,208.585,208.37,208.46,5709500000.0
2008-01-23 05:45:00,208.46,208.5,208.35,208.395,9066700000.0
2008-01-23 06:00:00,208.395,208.44,207.86,207.97,6127200000.0
2008-01-23 06:15:00,207.97,208.2,207.935,208.115,11139500000.0
2008-01-23 06:30:00,208.115,208.13,207.45,207.7,9395600000.0
2008-01-23 06:45:00,207.7,208.09,207.68,207.76,9583500000.0
2008-01-23 07:00:00,207.74,208.155,207.655,208.11,7047800000.0
2008-01-23 07:15:00,208.11,208.175,207.925,208.175,4814400000.0
2008-01-23 07:30:00,208.175,208.295,208.035,208.13,8120400000.0
2008-01-23 07:45:00,208.13,208.19,208.025,208.09,11600699999.0
2008-01-23 08:00:00,208.09,208.57,208.09,208.505,10636900000.0
2008-01-23 08:15:00,208.505,208.56,208.25,208.29,8865800000.0
2008-01-23 08:30:00,208.29,208.31,207.99,208.07,11579200000.0
2008-01-23 08:45:00,208.09,208.31,207.95,208.29,12321400000.0
2008-01-23 09:00:00,208.29,208.39,208.0,208.105,8420700000.0
2008-01-23 09:15:00,208.105,208.215,208.025,208.185,5577300000.0
2008-01-23 09:30:00,208.165,208.61,208.125,208.565,4069500000.0
2008-01-23 09:45:00,208.57,208.965,208.57,208.69,4902200000.0
2008-01-23 10:00:00,208.69,208.845,208.385,208.385,7475600005.0
2008-01-23 10:15:00,208.385,208.72,208.245,208.575,6427900000.0
2008-01-23 10:30:00,208.57,208.605,208.415,208.555,6233900005.0
2008-01-23 10:45:00,208.535,208.72,208.42,208.66,5543999997.0
2008-01-23 11:00:00,208.66,208.7,208.0,208.13,5572200000.0
2008-01-23 11:15:00,208.125,208.17,207.275,207.315,5550100000.0
2008-01-23 11:30:00,207.6,208.235,207.495,208.06,5849000000.0
2008-01-23 11:45:00,208.065,208.09,207.57,207.845,5019550000.0
2008-01-23 12:00:00,207.835,207.915,207.655,207.67,5361500010.0
2008-01-23 12:15:00,207.675,207.88,207.25,207.415,3957300000.0
2008-01-23 12:30:00,207.415,207.535,207.275,207.4,7461800000.0
2008-01-23 12:45:00,207.4,207.46,207.115,207.15,4898300000.0
2008-01-23 13:00:00,207.15,207.265,206.9,207.07,5611100000.0
2008-01-23 13:15:00,207.07,207.08,206.655,206.715,6448999999.0
2008-01-23 13:30:00,206.71,206.93,206.6,206.605,5680700002.0
2008-01-23 13:45:00,206.605,206.8,206.375,206.755,3767500000.0
2008-01-23 14:00:00,206.755,206.805,206.59,206.62,4702000000.0
2008-01-23 14:15:00,206.62,206.62,206.215,206.615,4976600000.0
2008-01-23 14:30:00,206.615,206.84,206.585,206.62,3837900000.0
2008-01-23 14:45:00,206.62,206.62,206.045,206.185,5340800000.0
2008-01-23 15:00:00,206.185,206.285,205.195,205.395,5589200000.0
2008-01-23 15:15:00,205.395,205.475,204.69,205.21,5503800000.0
2008-01-23 15:30:00,205.21,205.3,204.635,204.975,4189850000.0
2008-01-23 15:45:00,204.975,205.075,204.78,204.995,4567500001.0
2008-01-23 16:00:00,204.975,205.655,204.955,204.965,9846050003.0
2008-01-23 16:15:00,204.975,205.345,204.945,205.045,9646700004.0
2008-01-23 16:30:00,205.065,205.185,204.925,205.055,11480499984.0
2008-01-23 16:45:00,205.055,205.78,204.985,205.645,9743700005.0
2008-01-23 17:00:00,205.64,206.135,205.62,206.065,6648000001.0
2008-01-23 17:15:00,206.075,206.625,206.015,206.045,9698659994.0
2008-01-23 17:30:00,206.045,206.205,205.805,206.045,7857349997.0
2008-01-23 17:45:00,206.045,206.19,205.895,206.085,4256200000.0
2008-01-23 18:00:00,206.085,206.245,205.865,205.98,4307400001.0
2008-01-23 18:15:00,205.985,206.31,205.815,206.01,4275600000.0
2008-01-23 18:30:00,206.01,206.04,205.58,205.765,9114749998.0
2008-01-23 18:45:00,205.765,205.885,205.445,205.675,10941849996.0
2008-01-23 19:00:00,205.675,205.755,205.535,205.675,9537599990.0
2008-01-23 19:15:00,205.675,205.825,205.46,205.545,8172200001.0
2008-01-23 19:30:00,205.545,205.695,204.985,205.035,8196599997.0
2008-01-23 19:45:00,205.035,205.505,204.815,205.475,7543100000.0
2008-01-23 20:00:00,205.465,205.585,205.215,205.345,7276150000.0
2008-01-23 20:15:00,205.345,205.715,205.345,205.585,7540650001.0
2008-01-23 20:30:00,205.585,205.9,205.345,205.715,7074799996.0
2008-01-23 20:45:00,205.705,206.13,205.655,205.935,5022299999.0
2008-01-23 21:00:00,205.94,206.28,205.765,206.225,4722399999.0
2008-01-23 21:15:00,206.225,207.015,206.055,206.985,5397900000.0
2008-01-23 21:30:00,206.985,207.005,206.58,206.65,7472600001.0
2008-01-23 21:45:00,206.65,206.73,206.255,206.44,4824700000.0
2008-01-23 22:00:00,206.44,207.56,206.44,207.465,7290600000.0
2008-01-23 22:15:00,207.465,207.89,207.12,207.72,7558099999.0
2008-01-23 22:30:00,207.72,208.585,207.675,208.315,7539300000.0
2008-01-23 22:45:00,208.315,208.76,208.26,208.57,6146899998.0
2008-01-23 23:00:00,208.56,208.74,208.505,208.68,3879000000.0
2008-01-23 23:15:00,208.68,208.91,208.625,208.835,3765500000.0
2008-01-23 23:30:00,208.835,209.05,208.79,208.885,3852300000.0
2008-01-23 23:45:00,208.885,209.015,208.605,208.605,3616799999.0
2008-01-24 00:00:00,208.61,208.61,208.205,208.32,4288600000.0
2008-01-24 00:15:00,208.32,208.35,208.195,208.225,2080499998.0
2008-01-24 00:30:00,208.225,208.375,208.2,208.355,1704600000.0
2008-01-24 00:45:00,208.345,208.555,208.325,208.505,1853800000.0
2008-01-24 01:00:00,208.505,209.19,208.455,209.01,2771000000.0
2008-01-24 01:15:00,209.01,209.18,208.785,208.9,3293300000.0
2008-01-24 01:30:00,208.9,209.0,208.8,208.84,3036100000.0
2008-01-24 01:45:00,208.84,208.88,208.375,208.875,3091700000.0
2008-01-24 02:00:00,208.875,209.03,208.635,208.975,4574400000.0
2008-01-24 02:15:00,208.975,209.05,208.86,208.935,2563200000.0
2008-01-24 02:30:00,208.935,209.01,208.69,208.915,2959300000.0
2008-01-24 02:45:00,208.91,209.09,208.48,208.48,4977700000.0
2008-01-24 03:00:00,208.495,208.58,208.175,208.465,3332900000.0
2008-01-24 03:15:00,208.465,208.6,208.38,208.425,4218700000.0
2008-01-24 03:30:00,208.425,208.425,207.975,208.035,3264200000.0
2008-01-24 03:45:00,208.035,208.33,207.92,208.25,2826400000.0
2008-01-24 04:00:00,208.26,208.285,207.935,207.945,3285000000.0
2008-01-24 04:15:00,207.945,207.965,207.495,207.535,3850600000.0
2008-01-24 04:30:00,207.535,207.71,207.475,207.71,1850300000.0
2008-01-24 04:45:00,207.71,208.005,207.685,207.895,2666600000.0
2008-01-24 05:00:00,207.895,207.925,207.425,207.515,2762000000.0
2008-01-24 05:15:00,207.515,207.745,207.465,207.555,3459400000.0
2008-01-24 05:30:00,207.555,207.895,207.535,207.865,2122600000.0
2008-01-24 05:45:00,207.865,207.965,207.665,207.815,2446600000.0
2008-01-24 06:00:00,207.815,207.905,207.78,207.885,2250800000.0
2008-01-24 06:15:00,207.89,208.14,207.88,208.095,2301900000.0
2008-01-24 06:30:00,208.085,208.355,208.085,208.19,4761400000.0
2008-01-24 06:45:00,208.19,208.355,208.175,208.335,3310300000.0
2008-01-24 07:00:00,208.335,208.365,208.035,208.075,4282400000.0
2008-01-24 07:15:00,208.075,208.195,208.045,208.165,2865000000.0
2008-01-24 07:30:00,208.165,208.275,208.16,208.25,3612300000.0
2008-01-24 07:45:00,208.25,208.455,208.23,208.315,3628800000.0
2008-01-24 08:00:00,208.315,208.335,208.095,208.2,3776200000.0
2008-01-24 08:15:00,208.2,208.355,208.175,208.265,3839300000.0
2008-01-24 08:30:00,208.295,208.295,207.805,207.905,3698400000.0
2008-01-24 08:45:00,207.905,208.105,207.815,208.085,4755500000.0
2008-01-24 09:00:00,208.085,208.145,207.17,207.545,6651300000.0
2008-01-24 09:15:00,207.555,207.755,207.33,207.575,7059277010.0
2008-01-24 09:30:00,207.575,207.835,207.415,207.675,7785299988.0
2008-01-24 09:45:00,207.675,207.945,207.645,207.695,9357300003.0
2008-01-24 10:00:00,207.695,207.805,207.325,207.525,9323200001.0
2008-01-24 10:15:00,207.535,208.025,207.355,207.595,10825199999.0
2008-01-24 10:30:00,207.585,207.605,207.115,207.415,10020200003.0
2008-01-24 10:45:00,207.43,207.55,207.16,207.33,5080200000.0
2008-01-24 11:00:00,207.33,207.605,207.245,207.59,5939900000.0
2008-01-24 11:15:00,207.59,208.53,207.455,208.465,5991600000.0
2008-01-24 11:30:00,208.465,208.465,207.85,207.885,5345900000.0
2008-01-24 11:45:00,207.875,207.96,207.595,207.76,5786000000.0
2008-01-24 12:00:00,207.765,207.995,207.665,207.735,5771400000.0
2008-01-24 12:15:00,207.73,207.735,207.265,207.315,5247400000.0
2008-01-24 12:30:00,207.315,207.35,207.095,207.325,5003100000.0
2008-01-24 12:45:00,207.325,208.055,207.31,207.975,6104400000.0
2008-01-24 13:00:00,207.975,208.625,207.875,208.28,6421962498.0
2008-01-24 13:15:00,208.275,208.555,208.18,208.45,5926700001.0
2008-01-24 13:30:00,208.44,209.32,208.365,209.2,6118800000.0
2008-01-24 13:45:00,209.21,209.55,209.105,209.335,5551022501.0
2008-01-24 14:00:00,209.33,209.595,209.14,209.185,5710437500.0
2008-01-24 14:15:00,209.165,209.325,209.035,209.155,6952999999.0
2008-01-24 14:30:00,209.155,209.37,209.075,209.28,3391200001.0
2008-01-24 14:45:00,209.28,209.825,209.275,209.465,4146225000.0
2008-01-24 15:00:00,209.475,209.5,209.19,209.31,5240300000.0
2008-01-24 15:15:00,209.31,209.335,208.815,208.815,4093600000.0
2008-01-24 15:30:00,208.815,209.445,208.805,209.365,6442999999.0
2008-01-24 15:45:00,209.365,209.395,209.03,209.21,5970299999.0
2008-01-24 16:00:00,209.21,209.505,209.195,209.475,4853700000.0
2008-01-24 16:15:00,209.465,209.535,209.285,209.49,6433287500.0
2008-01-24 16:30:00,209.49,210.105,209.465,210.045,8882342500.0
2008-01-24 16:45:00,210.055,210.265,209.855,209.945,7286430281.0
2008-01-24 17:00:00,209.945,210.425,209.76,209.865,6437700000.0
2008-01-24 17:15:00,209.865,210.125,209.66,209.915,6320499999.0
2008-01-24 17:30:00,209.905,210.075,209.715,209.975,6164700002.0
2008-01-24 17:45:00,209.975,210.335,209.92,210.285,5046100001.0
2008-01-24 18:00:00,210.285,210.285,209.975,210.225,6048099998.0
2008-01-24 18:15:00,210.235,210.525,210.075,210.425,7814499999.0
2008-01-24 18:30:00,210.425,210.515,210.305,210.355,10326099997.0
2008-01-24 18:45:00,210.355,210.605,210.325,210.475,8263699998.0
2008-01-24 19:00:00,210.475,210.575,210.335,210.375,6587099998.0
2008-01-24 19:15:00,210.375,210.535,210.155,210.245,6696900000.0
2008-01-24 19:30:00,210.245,210.375,210.085,210.105,6919499999.0
2008-01-24 19:45:00,210.105,210.505,210.105,210.255,7447600000.0
2008-01-24 20:00:00,210.265,210.465,210.175,210.415,6165299997.0
2008-01-24 20:15:00,210.415,210.575,210.335,210.34,4793300000.0
2008-01-24 20:30:00,210.345,210.73,210.31,210.72,3300600000.0
2008-01-24 20:45:00,210.72,210.975,210.645,210.825,4989400000.0
2008-01-24 21:00:00,210.835,211.15,210.78,210.94,4452600000.0
2008-01-24 21:15:00,210.94,211.315,210.9,211.165,3091400000.0
2008-01-24 21:30:00,211.165,211.275,211.005,211.185,6763500001.0
2008-01-24 21:45:00,211.185,211.235,210.765,210.835,7745400000.0
2008-01-24 22:00:00,210.835,211.005,210.725,210.845,6797900002.0
2008-01-24 22:15:00,210.845,211.085,210.725,211.015,5572299998.0
2008-01-24 22:30:00,211.015,211.385,211.005,211.375,5648600000.0
2008-01-24 22:45:00,211.375,211.375,211.235,211.295,4238100000.0
2008-01-24 23:00:00,211.305,211.385,211.195,211.325,3674300000.0
2008-01-24 23:15:00,211.335,211.905,211.325,211.765,5795600009.0
2008-01-24 23:30:00,211.775,211.805,211.605,211.695,4387200000.0
2008-01-24 23:45:00,211.695,211.835,211.615,211.79,3223000000.0
2008-01-25 00:00:00,211.79,211.91,211.72,211.845,3610600000.0
2008-01-25 00:15:00,211.845,211.895,211.51,211.595,1020600000.0
2008-01-25 00:30:00,211.595,211.735,211.5,211.675,1024600000.0
2008-01-25 00:45:00,211.675,211.72,211.365,211.57,1402000000.0
2008-01-25 01:00:00,211.57,211.725,211.54,211.695,1612500000.0
2008-01-25 01:15:00,211.695,211.72,211.595,211.69,1635900000.0
2008-01-25 01:30:00,211.685,211.865,211.66,211.82,2229100000.0
2008-01-25 01:45:00,211.83,211.995,211.745,211.955,2712700000.0
2008-01-25 02:00:00,211.955,211.955,211.655,211.695,1780300000.0
2008-01-25 02:15:00,211.69,211.72,211.435,211.7,2285200000.0
2008-01-25 02:30:00,211.7,211.74,211.575,211.595,1451400000.0
2008-01-25 02:45:00,211.595,211.645,211.42,211.5,2124700000.0
2008-01-25 03:00:00,211.495,211.635,211.395,211.62,1784600000.0
2008-01-25 03:15:00,211.625,212.045,211.61,211.91,2582600000.0
2008-01-25 03:30:00,211.91,211.985,211.75,211.945,1798400000.0
2008-01-25 03:45:00,211.94,212.03,211.91,211.96,1778600000.0
2008-01-25 04:00:00,211.965,212.0,211.675,211.89,1427400000.0
2008-01-25 04:15:00,211.895,211.985,211.85,211.925,1216700000.0
2008-01-25 04:30:00,211.925,212.05,211.835,211.995,1623100000.0
2008-01-25 04:45:00,211.995,212.075,211.935,212.025,2125400000.0
2008-01-25 05:00:00,212.025,212.07,211.92,212.06,1207600000.0
2008-01-25 05:15:00,212.06,212.06,211.865,211.93,2529100000.0
2008-01-25 05:30:00,211.93,212.075,211.88,212.03,1979000000.0
2008-01-25 05:45:00,212.03,212.055,211.87,211.91,1307900000.0
2008-01-25 06:00:00,211.915,212.075,211.845,211.855,2108700000.0
2008-01-25 06:15:00,211.855,211.94,211.835,211.91,1547800000.0
2008-01-25 06:30:00,211.91,211.995,211.83,211.96,1787100000.0
2008-01-25 06:45:00,211.95,212.05,211.885,212.03,2565600000.0
2008-01-25 07:00:00,212.03,212.575,211.995,212.465,3994300000.0
2008-01-25 07:15:00,212.465,212.94,212.405,212.735,4074500000.0
2008-01-25 07:30:00,212.73,212.77,212.465,212.615,3604900000.0
2008-01-25 07:45:00,212.615,212.775,212.475,212.735,3444600000.0
2008-01-25 08:00:00,212.735,212.86,212.465,212.6,5106300000.0
2008-01-25 08:15:00,212.6,212.775,212.435,212.75,3632400000.0
2008-01-25 08:30:00,212.735,212.735,212.54,212.585,3898000000.0
2008-01-25 08:45:00,212.59,212.755,212.535,212.665,2259200000.0
2008-01-25 09:00:00,212.665,213.085,212.49,213.055,4151200000.0
2008-01-25 09:15:00,213.055,213.4,213.025,213.34,5449950000.0
2008-01-25 09:30:00,213.325,213.475,213.25,213.345,4867850000.0
2008-01-25 09:45:00,213.345,213.48,213.28,213.47,4682900000.0
2008-01-25 10:00:00,213.48,213.685,213.46,213.605,6974000000.0
2008-01-25 10:15:00,213.595,213.915,213.51,213.86,6250300000.0
2008-01-25 10:30:00,213.86,214.025,213.31,213.37,7201700000.0
2008-01-25 10:45:00,213.37,213.515,212.865,213.37,5409400000.0
2008-01-25 11:00:00,213.385,213.39,212.945,212.955,6588400000.0
2008-01-25 11:15:00,212.96,213.445,212.95,213.375,6032300000.0
2008-01-25 11:30:00,213.375,213.42,212.905,213.17,4765700000.0
2008-01-25 11:45:00,213.17,213.185,212.92,213.06,5161100000.0
2008-01-25 12:00:00,213.065,213.12,212.91,213.05,4840600000.0
2008-01-25 12:15:00,213.05,213.38,213.03,213.29,4630800000.0
2008-01-25 12:30:00,213.3,213.435,213.02,213.09,5597000000.0
2008-01-25 12:45:00,213.075,213.175,212.825,213.12,5720300000.0
2008-01-25 13:00:00,213.11,213.12,212.765,213.03,5375600000.0
2008-01-25 13:15:00,213.03,213.1,212.845,212.85,4935800000.0
2008-01-25 13:30:00,212.85,212.89,212.745,212.82,4691500000.0
2008-01-25 13:45:00,212.82,212.845,212.55,212.685,6414500000.0
2008-01-25 14:00:00,212.685,212.725,212.17,212.28,5764200000.0
2008-01-25 14:15:00,212.28,212.76,212.19,212.75,5513300000.0
2008-01-25 14:30:00,212.75,212.835,212.625,212.79,4146500000.0
2008-01-25 14:45:00,212.8,213.26,212.79,213.115,4545500000.0
2008-01-25 15:00:00,213.12,213.3,212.94,213.25,5699100000.0
2008-01-25 15:15:00,213.25,213.505,213.25,213.455,6650212500.0
2008-01-25 15:30:00,213.455,213.675,213.385,213.645,9893600000.0
2008-01-25 15:45:00,213.635,213.805,213.485,213.695,9597300000.0
2008-01-25 16:00:00,213.695,213.775,213.405,213.755,7946880000.0
2008-01-25 16:15:00,213.755,213.775,213.505,213.66,10030700000.0
2008-01-25 16:30:00,213.665,213.825,213.445,213.515,9307299999.0
2008-01-25 16:45:00,213.515,213.755,213.505,213.595,8110299999.0
2008-01-25 17:00:00,213.605,213.675,213.32,213.32,6686199999.0
2008-01-25 17:15:00,213.32,213.535,213.035,213.055,10322700002.0
2008-01-25 17:30:00,213.075,213.145,212.555,212.8,10872100000.0
2008-01-25 17:45:00,212.8,212.995,212.575,212.765,9648200000.0
2008-01-25 18:00:00,212.765,212.855,212.145,212.165,9865400000.0
2008-01-25 18:15:00,212.165,212.515,211.875,211.965,8942700001.0
2008-01-25 18:30:00,211.965,212.455,211.88,212.155,8877000000.0
2008-01-25 18:45:00,212.155,212.505,212.055,212.445,7924300000.0
2008-01-25 19:00:00,212.445,212.485,212.145,212.295,5863300000.0
2008-01-25 19:15:00,212.295,212.325,212.01,212.01,3839000000.0
2008-01-25 19:30:00,212.01,212.105,211.86,212.105,6810000000.0
2008-01-25 19:45:00,212.1,212.105,211.255,211.255,7767099998.0
2008-01-25 20:00:00,211.255,211.535,211.125,211.445,9532000002.0
2008-01-25 20:15:00,211.445,211.475,211.295,211.295,6172699998.0
2008-01-25 20:30:00,211.295,211.435,211.115,211.415,7234700004.0
2008-01-25 20:45:00,211.415,211.585,211.235,211.445,8648700003.0
2008-01-25 21:00:00,211.445,211.875,211.405,211.855,6872899999.0
2008-01-25 21:15:00,211.855,211.98,211.565,211.835,6509699999.0
2008-01-25 21:30:00,211.835,212.035,211.755,211.795,6240800005.0
2008-01-25 21:45:00,211.795,212.085,211.685,211.965,6843199999.0
2008-01-25 22:00:00,211.965,212.035,211.835,212.015,6596200004.0
2008-01-25 22:15:00,212.015,212.185,211.935,212.035,6759599994.0
2008-01-25 22:30:00,212.035,212.105,211.905,211.97,4991100000.0
2008-01-25 22:45:00,211.965,212.055,211.645,211.675,4719300000.0
2008-01-25 23:00:00,211.675,211.775,211.526,211.585,3419400000.0
2008-01-25 23:15:00,211.581,211.76,211.493,211.753,2665600000.0
2008-01-25 23:30:00,211.765,211.778,211.663,211.704,2436500000.0
2008-01-25 23:45:00,211.708,211.841,211.537,211.537,2632400000.0
2008-01-28 00:00:00,211.77,212.02,211.75,211.96,2599400000.0
2008-01-28 00:15:00,211.934,212.02,211.88,211.94,1061100000.0
2008-01-28 00:30:00,211.94,212.0,211.885,211.94,765800000.0
2008-01-28 00:45:00,211.94,211.95,211.74,211.79,1530500000.0
2008-01-28 01:00:00,211.79,211.85,211.64,211.71,1891400000.0
2008-01-28 01:15:00,211.71,211.84,211.7,211.78,1447400000.0
2008-01-28 01:30:00,211.78,211.805,211.575,211.7,3705700000.0
2008-01-28 01:45:00,211.7,212.15,211.685,212.07,4130100000.0
2008-01-28 02:00:00,212.08,212.09,211.61,211.92,6154100000.0
2008-01-28 02:15:00,211.92,211.97,211.68,211.69,2614200000.0
2008-01-28 02:30:00,211.69,211.75,211.14,211.33,4596900000.0
2008-01-28 02:45:00,211.33,211.49,211.295,211.45,3089000000.0
2008-01-28 03:00:00,211.44,211.46,211.17,211.225,2844100002.0
2008-01-28 03:15:00,211.22,211.34,211.215,211.26,2919400000.0
2008-01-28 03:30:00,211.27,211.455,211.26,211.29,3532500000.0
2008-01-28 03:45:00,211.295,211.34,211.09,211.21,2429500000.0
2008-01-28 04:00:00,211.21,211.21,210.95,211.035,2647900000.0
2008-01-28 04:15:00,211.03,211.05,210.95,210.98,2136400000.0
2008-01-28 04:30:00,210.98,211.08,210.88,210.95,3012000000.0
2008-01-28 04:45:00,210.95,211.065,210.87,210.93,2919000000.0
2008-01-28 05:00:00,210.93,210.99,210.865,210.94,1692200000.0
2008-01-28 05:15:00,210.93,210.98,210.86,210.96,1846200000.0
2008-01-28 05:30:00,210.96,210.96,210.46,210.475,3229300000.0
2008-01-28 05:45:00,210.475,210.54,210.265,210.32,2198700000.0
2008-01-28 06:00:00,210.315,210.41,210.135,210.16,2776500000.0
2008-01-28 06:15:00,210.16,210.17,209.88,210.1,4305163916.0
2008-01-28 06:30:00,210.1,210.125,209.61,209.86,5774600000.0
2008-01-28 06:45:00,209.87,209.92,209.52,209.64,4400000000.0
2008-01-28 07:00:00,209.64,209.8,209.6,209.78,3012800000.0
2008-01-28 07:15:00,209.78,209.9,209.52,209.55,4449400000.0
2008-01-28 07:30:00,209.56,209.74,209.45,209.705,4101400000.0
2008-01-28 07:45:00,209.71,210.04,209.695,210.01,2845100000.0
2008-01-28 08:00:00,210.01,210.01,209.37,209.58,3921300000.0
2008-01-28 08:15:00,209.58,209.68,209.47,209.51,5442300000.0
2008-01-28 08:30:00,209.51,209.83,209.43,209.71,3617500000.0
2008-01-28 08:45:00,209.71,209.96,209.63,209.91,5131700000.0
2008-01-28 09:00:00,209.92,210.09,209.72,210.07,5557400000.0
2008-01-28 09:15:00,210.085,210.6,209.99,210.59,5589899998.0
2008-01-28 09:30:00,210.59,210.8,210.395,210.675,5250200000.0
2008-01-28 09:45:00,210.675,211.015,210.655,210.695,8471885067.0
2008-01-28 10:00:00,210.695,210.825,210.505,210.585,9851599996.0
2008-01-28 10:15:00,210.585,210.835,210.545,210.805,7312699995.0
2008-01-28 10:30:00,210.805,210.875,210.65,210.835,8599700000.0
2008-01-28 10:45:00,210.835,211.105,210.825,210.99,9204000002.0
2008-01-28 11:00:00,210.995,211.335,210.915,210.96,6871000000.0
2008-01-28 11:15:00,210.96,211.155,210.95,210.955,4415200000.0
2008-01-28 11:30:00,210.945,211.095,210.675,210.685,4288200000.0
2008-01-28 11:45:00,210.695,210.925,210.59,210.915,6937700000.0
2008-01-28 12:00:00,210.915,210.965,210.775,210.805,4666500000.0
2008-01-28 12:15:00,210.805,210.845,210.595,210.66,5251500000.0
2008-01-28 12:30:00,210.665,210.985,210.605,210.945,3059200000.0
2008-01-28 12:45:00,210.94,211.09,210.775,210.965,4138200000.0
2008-01-28 13:00:00,210.965,211.01,210.815,210.87,4613300000.0
2008-01-28 13:15:00,210.87,211.08,210.865,211.01,3458400000.0
2008-01-28 13:30:00,211.005,211.03,210.805,210.84,4304100000.0
2008-01-28 13:45:00,210.84,211.0,210.835,210.99,2708100000.0
2008-01-28 14:00:00,210.99,211.31,210.945,211.31,3543300000.0
2008-01-28 14:15:00,211.31,211.355,210.98,211.305,3249400000.0
2008-01-28 14:30:00,211.305,211.495,211.305,211.345,5444732500.0
2008-01-28 14:45:00,211.345,211.395,211.26,211.355,5299700000.0
2008-01-28 15:00:00,211.35,212.325,211.335,212.2,5134000000.0
2008-01-28 15:15:00,212.2,212.21,211.905,212.08,5136400000.0
2008-01-28 15:30:00,212.08,212.15,211.845,211.97,3644600000.0
2008-01-28 15:45:00,211.97,212.25,211.925,212.17,4569200000.0
2008-01-28 16:00:00,212.175,212.41,212.08,212.32,3949250000.0
2008-01-28 16:15:00,212.32,212.735,212.32,212.5,3289175000.0
2008-01-28 16:30:00,212.5,212.595,211.805,211.975,5133600000.0
2008-01-28 16:45:00,211.985,212.265,211.965,211.975,5671199998.0
2008-01-28 17:00:00,212.01,212.015,211.28,211.535,5616600000.0
2008-01-28 17:15:00,211.535,212.115,211.5,212.09,4745700000.0
2008-01-28 17:30:00,212.09,212.195,211.86,211.88,4325300000.0
2008-01-28 17:45:00,211.885,212.475,211.855,212.175,4652900000.0
2008-01-28 18:00:00,212.175,212.195,211.995,212.15,3775600000.0
2008-01-28 18:15:00,212.15,212.22,211.85,212.135,4834900000.0
2008-01-28 18:30:00,212.135,212.37,212.02,212.03,4701100000.0
2008-01-28 18:45:00,212.025,212.03,211.71,211.76,3585000000.0
2008-01-28 19:00:00,211.77,211.81,211.515,211.555,3285500000.0
2008-01-28 19:15:00,211.555,211.79,211.37,211.59,3696800000.0
2008-01-28 19:30:00,211.59,211.84,211.535,211.815,2772700000.0
2008-01-28 19:45:00,211.815,211.84,211.61,211.77,2536300000.0
2008-01-28 20:00:00,211.77,212.235,211.76,212.03,2840700000.0
2008-01-28 20:15:00,212.03,212.23,211.98,212.085,4173200000.0
2008-01-28 20:30:00,212.085,212.21,211.89,212.07,4304899997.0
2008-01-28 20:45:00,212.07,212.2,211.955,212.03,4120300000.0
2008-01-28 21:00:00,212.03,212.255,212.03,212.06,4926700000.0
2008-01-28 21:15:00,212.065,212.245,212.045,212.14,3594800000.0
2008-01-28 21:30:00,212.14,212.24,212.115,212.135,3987800000.0
2008-01-28 21:45:00,212.14,212.19,211.805,211.875,3518000000.0
2008-01-28 22:00:00,211.895,212.04,211.675,211.675,3426200000.0
2008-01-28 22:15:00,211.675,211.875,211.63,211.81,3968400000.0
2008-01-28 22:30:00,211.81,212.08,211.745,212.08,2776200000.0
2008-01-28 22:45:00,212.085,212.155,211.905,211.97,3301200000.0
2008-01-28 23:00:00,211.965,212.17,211.86,212.02,3151700000.0
2008-01-28 23:15:00,212.02,212.16,211.92,212.05,3350399997.0
2008-01-28 23:30:00,212.05,212.1,211.94,212.03,2732399998.0
2008-01-28 23:45:00,212.03,212.14,211.99,212.04,2319700006.0
2008-01-29 00:00:00,212.04,212.39,212.03,212.38,3163100000.0
2008-01-29 00:15:00,212.37,212.54,212.3,212.44,2692999993.0
2008-01-29 00:30:00,212.43,212.645,212.4,212.495,2770600000.0
2008-01-29 00:45:00,212.49,212.54,212.34,212.51,1406700000.0
2008-01-29 01:00:00,212.51,212.56,212.265,212.28,1427800000.0
2008-01-29 01:15:00,212.275,212.29,211.76,212.1,2156799995.0
2008-01-29 01:30:00,212.1,212.26,212.015,212.17,1774900000.0
2008-01-29 01:45:00,212.15,212.46,212.15,212.3,1996900000.0
2008-01-29 02:00:00,212.3,212.6,212.3,212.545,3930899996.0
2008-01-29 02:15:00,212.545,212.57,212.32,212.36,4411100000.0
2008-01-29 02:30:00,212.36,212.39,212.25,212.29,4069700000.0
2008-01-29 02:45:00,212.285,212.37,211.94,212.07,4200600000.0
2008-01-29 03:00:00,212.07,212.35,212.005,212.23,3450000000.0
2008-01-29 03:15:00,212.23,212.24,211.85,211.94,5124000002.0
2008-01-29 03:30:00,211.94,212.12,211.93,212.05,3136700000.0
2008-01-29 03:45:00,212.05,212.2,211.805,211.82,2950500000.0
2008-01-29 04:00:00,211.82,211.92,211.67,211.7,3124300000.0
2008-01-29 04:15:00,211.7,211.72,211.015,211.085,4499200000.0
2008-01-29 04:30:00,211.08,211.185,210.89,210.98,3863400000.0
2008-01-29 04:45:00,210.99,211.255,210.93,211.23,3516100000.0
2008-01-29 05:00:00,211.225,211.35,211.185,211.28,2666900000.0
2008-01-29 05:15:00,211.28,211.32,211.15,211.16,2583600000.0
2008-01-29 05:30:00,211.16,211.32,211.04,211.27,3361300000.0
2008-01-29 05:45:00,211.27,211.52,211.205,211.5,3633800000.0
2008-01-29 06:00:00,211.5,211.71,211.435,211.71,2858100000.0
2008-01-29 06:15:00,211.71,211.74,211.465,211.545,2801100000.0
2008-01-29 06:30:00,211.545,211.57,211.26,211.265,2724300000.0
2008-01-29 06:45:00,211.265,211.37,211.15,211.26,3145200000.0
2008-01-29 07:00:00,211.25,211.66,211.25,211.645,3031400000.0
2008-01-29 07:15:00,211.645,211.65,211.54,211.63,2109200000.0
2008-01-29 07:30:00,211.63,211.74,211.6,211.71,1616100000.0
2008-01-29 07:45:00,211.695,211.75,211.655,211.74,2566900000.0
2008-01-29 08:00:00,211.74,211.94,211.725,211.91,3273700000.0
2008-01-29 08:15:00,211.91,212.14,211.855,211.96,4325200000.0
2008-01-29 08:30:00,211.96,212.315,211.96,212.01,3764200000.0
2008-01-29 08:45:00,212.01,212.21,211.915,212.2,2418800000.0
2008-01-29 09:00:00,212.2,212.2,211.83,211.96,4013400000.0
2008-01-29 09:15:00,211.95,212.05,211.715,212.0,3360600000.0
2008-01-29 09:30:00,212.0,212.32,211.97,212.11,7339100000.0
2008-01-29 09:45:00,212.11,212.3,212.075,212.205,5686500000.0
2008-01-29 10:00:00,212.21,212.275,211.42,211.445,6164300001.0
2008-01-29 10:15:00,211.445,211.78,211.43,211.535,4482800000.0
2008-01-29 10:30:00,211.56,211.89,211.53,211.805,5146100000.0
2008-01-29 10:45:00,211.815,211.975,211.75,211.82,4693400000.0
2008-01-29 11:00:00,211.82,212.065,211.785,211.955,4610300000.0
2008-01-29 11:15:00,211.955,212.09,211.885,212.01,5451500000.0
2008-01-29 11:30:00,212.01,212.025,211.755,211.82,3856000000.0
2008-01-29 11:45:00,211.82,212.135,211.79,211.98,5159000000.0
2008-01-29 12:00:00,211.985,212.0,211.835,211.975,4129000000.0
2008-01-29 12:15:00,211.975,212.155,211.955,212.075,4844999997.0
2008-01-29 12:30:00,212.075,212.145,212.01,212.045,4382700000.0
2008-01-29 12:45:00,212.045,212.335,212.015,212.245,5109800000.0
2008-01-29 13:00:00,212.255,212.555,212.195,212.535,5664700000.0
2008-01-29 13:15:00,212.535,212.7,212.455,212.49,3815900000.0
2008-01-29 13:30:00,212.485,212.69,212.38,212.425,4225994800.0
2008-01-29 13:45:00,212.43,212.725,212.385,212.635,8159100001.0
2008-01-29 14:00:00,212.635,212.715,212.415,212.695,4797800000.0
2008-01-29 14:15:00,212.695,213.02,212.645,212.945,1956850000.0
2008-01-29 14:30:00,212.945,213.295,212.845,213.08,3637900000.0
2008-01-29 14:45:00,213.085,213.435,212.68,212.78,3882000000.0
2008-01-29 15:00:00,212.79,212.815,212.345,212.715,3307000000.0
2008-01-29 15:15:00,212.715,212.715,212.515,212.585,2708625001.0
2008-01-29 15:30:00,212.625,213.16,212.555,212.8,3724700000.0
2008-01-29 15:45:00,212.805,212.945,212.6,212.685,4046500000.0
2008-01-29 16:00:00,212.685,212.95,212.455,212.795,4732000001.0
2008-01-29 16:15:00,212.795,212.93,212.645,212.745,4109600000.0
2008-01-29 16:30:00,212.745,212.855,212.505,212.515,5142900000.0
2008-01-29 16:45:00,212.53,212.625,211.855,211.905,4662000000.0
2008-01-29 17:00:00,211.905,212.3,211.74,212.23,4045300000.0
2008-01-29 17:15:00,212.24,212.655,212.16,212.645,3369900000.0
2008-01-29 17:30:00,212.65,212.725,212.275,212.5,3956300000.0
2008-01-29 17:45:00,212.5,212.555,212.275,212.49,3872200000.0
2008-01-29 18:00:00,212.485,212.84,212.425,212.725,3739900000.0
2008-01-29 18:15:00,212.725,212.935,212.67,212.77,3993500000.0
2008-01-29 18:30:00,212.77,212.875,212.67,212.67,3304728000.0
2008-01-29 18:45:00,212.67,212.755,212.535,212.61,2565200000.0
2008-01-29 19:00:00,212.61,212.77,212.55,212.595,2503100000.0
2008-01-29 19:15:00,212.595,212.6,212.335,212.405,2227725000.0
2008-01-29 19:30:00,212.405,212.53,212.355,212.385,2053700000.0
2008-01-29 19:45:00,212.385,212.56,212.34,212.345,2563300000.0
2008-01-29 20:00:00,212.345,212.485,212.29,212.39,2986100000.0
2008-01-29 20:15:00,212.39,212.46,212.285,212.42,4291300000.0
2008-01-29 20:30:00,212.42,212.72,212.35,212.72,4259500001.0
2008-01-29 20:45:00,212.72,212.885,212.645,212.695,6242403500.0
2008-01-29 21:00:00,212.705,212.785,212.525,212.715,3364000000.0
2008-01-29 21:15:00,212.715,212.91,212.695,212.795,3324700000.0
2008-01-29 21:30:00,212.795,212.82,212.645,212.66,3213200000.0
2008-01-29 21:45:00,212.66,212.9,212.645,212.86,3324900000.0
2008-01-29 22:00:00,212.86,212.95,212.78,212.835,3052347438.0
2008-01-29 22:15:00,212.835,213.1,212.815,213.05,2541143048.0
2008-01-29 22:30:00,213.05,213.09,212.94,212.955,1989406463.0
2008-01-29 22:45:00,212.955,213.065,212.92,212.99,2129125000.0
2008-01-29 23:00:00,213.0,213.08,212.94,213.07,2402000000.0
2008-01-29 23:15:00,213.07,213.17,213.04,213.14,2266100000.0
2008-01-29 23:30:00,213.14,213.19,213.09,213.1,2382200000.0
2008-01-29 23:45:00,213.12,213.12,212.96,213.05,2181500000.0
2008-01-30 00:00:00,213.04,213.13,212.935,213.07,1948000000.0
2008-01-30 00:15:00,213.07,213.14,212.96,213.05,1627500000.0
2008-01-30 00:30:00,213.05,213.09,212.86,212.87,685400000.0
2008-01-30 00:45:00,212.87,212.9,212.83,212.875,537000000.0
2008-01-30 01:00:00,212.875,212.88,212.67,212.76,975900000.0
2008-01-30 01:15:00,212.76,212.81,212.73,212.81,524200000.0
2008-01-30 01:30:00,212.82,212.975,212.67,212.955,1474300000.0
2008-01-30 01:45:00,212.96,213.055,212.81,212.94,1289400000.0
2008-01-30 02:00:00,212.96,212.98,212.76,212.845,2564599999.0
2008-01-30 02:15:00,212.845,212.895,212.51,212.62,3773100000.0
2008-01-30 02:30:00,212.62,212.67,212.5,212.58,2477200000.0
2008-01-30 02:45:00,212.58,212.795,212.535,212.655,1412100000.0
2008-01-30 03:00:00,212.655,212.72,212.505,212.61,2260200000.0
2008-01-30 03:15:00,212.615,212.65,212.52,212.56,2899000000.0
2008-01-30 03:30:00,212.565,212.705,212.565,212.65,2511000000.0
2008-01-30 03:45:00,212.65,212.78,212.56,212.78,2700400000.0
2008-01-30 04:00:00,212.78,212.78,212.55,212.56,2646100000.0
2008-01-30 04:15:00,212.56,212.56,212.345,212.48,2829300000.0
2008-01-30 04:30:00,212.48,212.855,212.46,212.835,3185300000.0
2008-01-30 04:45:00,212.83,212.995,212.77,212.87,3444100000.0
2008-01-30 05:00:00,212.87,212.905,212.74,212.76,1618600000.0
2008-01-30 05:15:00,212.76,212.79,212.63,212.64,2065700000.0
2008-01-30 05:30:00,212.64,212.7,212.575,212.595,2119000000.0
2008-01-30 05:45:00,212.595,212.72,212.505,212.67,1972500000.0
2008-01-30 06:00:00,212.67,212.68,212.34,212.34,3524100000.0
2008-01-30 06:15:00,212.34,212.53,212.26,212.515,2562600000.0
2008-01-30 06:30:00,212.515,212.635,212.41,212.41,2591000000.0
2008-01-30 06:45:00,212.41,212.43,212.25,212.41,3697700000.0
2008-01-30 07:00:00,212.41,212.45,212.26,212.325,2567300000.0
2008-01-30 07:15:00,212.325,212.41,212.185,212.23,3377000000.0
2008-01-30 07:30:00,212.225,212.305,212.12,212.265,3741800000.0
2008-01-30 07:45:00,212.255,212.555,212.225,212.49,2744400000.0
2008-01-30 08:00:00,212.49,212.815,212.48,212.525,4142500000.0
2008-01-30 08:15:00,212.525,212.53,212.265,212.355,4233000000.0
2008-01-30 08:30:00,212.355,212.425,212.18,212.225,3682900000.0
2008-01-30 08:45:00,212.225,212.345,212.13,212.215,2252200000.0
2008-01-30 09:00:00,212.205,212.215,211.845,212.075,4112400000.0
2008-01-30 09:15:00,212.075,212.37,211.98,212.085,4276400000.0
2008-01-30 09:30:00,212.085,212.265,212.055,212.165,4039800000.0
2008-01-30 09:45:00,212.165,212.225,212.025,212.185,4208400000.0
2008-01-30 10:00:00,212.195,212.61,212.165,212.505,4866621643.0
2008-01-30 10:15:00,212.505,212.53,212.215,212.305,3852664926.0
2008-01-30 10:30:00,212.305,212.435,212.265,212.435,2826490821.0
2008-01-30 10:45:00,212.435,212.595,212.365,212.555,3359901642.0
2008-01-30 11:00:00,212.555,212.66,212.48,212.525,2933165784.0
2008-01-30 11:15:00,212.525,212.58,212.405,212.425,2982413321.0
2008-01-30 11:30:00,212.415,212.61,212.21,212.5,3319800000.0
2008-01-30 11:45:00,212.515,213.02,212.495,213.005,3911121870.0
2008-01-30 12:00:00,213.005,213.055,212.76,212.895,3092312160.0
2008-01-30 12:15:00,212.895,212.95,212.765,212.815,2784600000.0
2008-01-30 12:30:00,212.815,213.15,212.795,213.01,3518110821.0
2008-01-30 12:45:00,213.01,213.08,212.705,212.89,4022700000.0
2008-01-30 13:00:00,212.89,212.98,212.81,212.89,1487200000.0
2008-01-30 13:15:00,212.89,213.01,212.825,212.84,2189300000.0
2008-01-30 13:30:00,212.84,212.91,212.715,212.82,2121100000.0
2008-01-30 13:45:00,212.81,213.14,212.795,213.1,1760500000.0
2008-01-30 14:00:00,213.1,213.305,213.09,213.09,1912200000.0
2008-01-30 14:15:00,213.09,213.21,213.04,213.12,2825100000.0
2008-01-30 14:30:00,213.12,213.285,213.06,213.08,2398820000.0
2008-01-30 14:45:00,213.08,213.16,213.0,213.12,2062100000.0
2008-01-30 15:00:00,213.12,213.19,212.985,212.985,2947400000.0
2008-01-30 15:15:00,212.975,213.565,212.955,213.385,4951300000.0
2008-01-30 15:30:00,213.385,213.405,213.07,213.25,3632700000.0
2008-01-30 15:45:00,213.26,213.35,213.13,213.185,3603200000.0
2008-01-30 16:00:00,213.19,213.27,213.055,213.165,3517700000.0
2008-01-30 16:15:00,213.16,213.595,213.16,213.585,3419362500.0
2008-01-30 16:30:00,213.585,213.605,213.185,213.345,3266150000.0
2008-01-30 16:45:00,213.345,213.675,213.315,213.485,2838500000.0
2008-01-30 17:00:00,213.51,213.535,213.305,213.315,2519200000.0
2008-01-30 17:15:00,213.32,213.32,213.03,213.15,2355000000.0
2008-01-30 17:30:00,213.15,213.15,212.91,213.055,2951600000.0
2008-01-30 17:45:00,213.055,213.465,213.03,213.425,2935600000.0
2008-01-30 18:00:00,213.415,213.58,213.335,213.43,3048600000.0
2008-01-30 18:15:00,213.435,213.465,213.145,213.19,2436600000.0
2008-01-30 18:30:00,213.19,213.26,213.115,213.18,2453200000.0
2008-01-30 18:45:00,213.18,213.28,213.115,213.185,2377600000.0
2008-01-30 19:00:00,213.19,213.27,213.115,213.205,1549300000.0
2008-01-30 19:15:00,213.205,213.25,213.135,213.18,1263700000.0
2008-01-30 19:30:00,213.175,213.2,213.03,213.075,1289124142.0
2008-01-30 19:45:00,213.075,213.165,213.025,213.025,934370821.0
2008-01-30 20:00:00,213.03,213.12,212.93,213.095,1912492426.0
2008-01-30 20:15:00,213.095,213.21,213.035,213.065,1679382500.0
2008-01-30 20:30:00,213.065,213.17,212.97,212.975,1590272463.0
2008-01-30 20:45:00,212.97,213.12,212.97,213.055,1415670821.0
2008-01-30 21:00:00,213.055,213.175,212.85,212.89,3290061642.0
2008-01-30 21:15:00,212.82,213.7,212.82,213.44,7659666606.0
2008-01-30 21:30:00,213.44,213.46,212.79,212.95,8408681642.0
2008-01-30 21:45:00,212.945,213.32,212.71,213.26,3489935821.0
2008-01-30 22:00:00,213.26,213.6,213.13,213.41,4999146404.0
2008-01-30 22:15:00,213.41,213.43,213.04,213.15,6001454105.0
2008-01-30 22:30:00,213.15,213.22,212.42,212.45,7189364142.0
2008-01-30 22:45:00,212.46,212.51,211.71,211.89,7807637390.0
2008-01-30 23:00:00,211.89,212.26,211.85,211.9,3854274105.0
2008-01-30 23:15:00,211.9,212.02,211.78,211.97,2853244142.0
2008-01-30 23:30:00,211.97,211.99,211.41,211.45,4471801642.0
2008-01-30 23:45:00,211.45,211.53,210.95,210.95,3281063652.0
2008-01-31 00:00:00,210.94,211.19,210.92,210.99,2679914964.0
2008-01-31 00:15:00,211.01,211.06,210.85,210.85,1528000000.0
2008-01-31 00:30:00,210.86,211.13,210.83,211.07,770418925.0
2008-01-31 00:45:00,211.07,211.32,210.9,211.235,979822688.0
2008-01-31 01:00:00,211.235,211.235,210.94,211.0,2134701427.0
2008-01-31 01:15:00,210.984,211.0,210.48,210.54,2236601152.0
2008-01-31 01:30:00,210.54,210.96,210.51,210.69,3162701642.0
2008-01-31 01:45:00,210.69,210.82,210.44,210.71,3740700000.0
2008-01-31 02:00:00,210.71,211.065,210.665,210.955,2979900000.0
2008-01-31 02:15:00,210.975,211.105,210.76,211.085,4641200000.0
2008-01-31 02:30:00,211.08,211.11,210.88,210.92,2614500000.0
2008-01-31 02:45:00,210.92,211.305,210.77,211.2,5278700000.0
2008-01-31 03:00:00,211.205,211.82,211.14,211.545,4647650001.0
2008-01-31 03:15:00,211.545,211.73,211.51,211.64,3178000000.0
2008-01-31 03:30:00,211.64,211.74,211.36,211.45,2750100000.0
2008-01-31 03:45:00,211.45,211.72,211.39,211.67,2918000000.0
2008-01-31 04:00:00,211.68,211.695,211.24,211.275,3194500000.0
2008-01-31 04:15:00,211.275,211.39,211.16,211.36,3013600000.0
2008-01-31 04:30:00,211.36,211.37,211.195,211.29,1808100000.0
2008-01-31 04:45:00,211.29,211.36,211.21,211.21,1571600000.0
2008-01-31 05:00:00,211.22,211.295,211.13,211.17,2016900000.0
2008-01-31 05:15:00,211.17,211.18,210.77,210.905,3001800000.0
2008-01-31 05:30:00,210.905,211.035,210.845,210.93,1993000000.0
2008-01-31 05:45:00,210.93,211.14,210.88,211.115,1882000000.0
2008-01-31 06:00:00,211.115,211.425,211.105,211.27,2930700000.0
2008-01-31 06:15:00,211.26,211.59,211.255,211.41,3825200000.0
2008-01-31 06:30:00,211.41,211.47,211.305,211.325,3453000000.0
2008-01-31 06:45:00,211.335,211.54,211.335,211.4,2829300000.0
2008-01-31 07:00:00,211.4,211.69,211.36,211.58,5387299997.0
2008-01-31 07:15:00,211.62,211.87,211.58,211.685,5344900000.0
2008-01-31 07:30:00,211.685,211.885,211.685,211.815,3174100000.0
2008-01-31 07:45:00,211.815,211.825,211.61,211.795,3581800000.0
2008-01-31 08:00:00,211.795,211.9,211.49,211.565,4136300000.0
2008-01-31 08:15:00,211.565,211.92,211.53,211.885,3615800000.0
2008-01-31 08:30:00,211.89,211.9,211.49,211.66,4239800000.0
2008-01-31 08:45:00,211.66,211.76,211.58,211.63,4600600000.0
2008-01-31 09:00:00,211.63,212.035,211.56,211.945,4603400000.0
2008-01-31 09:15:00,211.945,211.955,211.575,211.69,4856700000.0
2008-01-31 09:30:00,211.69,212.03,211.675,212.0,4945800000.0
2008-01-31 09:45:00,211.995,212.295,211.825,211.995,4017967200.0
2008-01-31 10:00:00,211.99,212.2,211.935,212.035,4992799500.0
2008-01-31 10:15:00,212.035,212.2,211.975,212.03,5041600000.0
2008-01-31 10:30:00,212.03,212.265,212.0,212.13,4506000000.0
2008-01-31 10:45:00,212.13,212.16,211.865,211.985,5376100000.0
2008-01-31 11:00:00,211.99,212.005,211.505,211.515,5244000000.0
2008-01-31 11:15:00,211.515,211.56,211.305,211.405,4687900001.0
2008-01-31 11:30:00,211.405,211.76,211.375,211.57,4871400000.0
2008-01-31 11:45:00,211.57,211.98,211.45,211.935,8157500000.0
2008-01-31 12:00:00,211.945,211.99,211.68,211.845,6843200000.0
2008-01-31 12:15:00,211.875,212.145,211.725,212.145,6852200000.0
2008-01-31 12:30:00,212.145,212.295,212.035,212.16,6709900000.0
2008-01-31 12:45:00,212.16,212.21,212.045,212.095,7506400000.0
2008-01-31 13:00:00,212.095,212.27,211.95,211.975,7434600000.0
2008-01-31 13:15:00,211.975,212.05,211.555,211.845,7378599999.0
2008-01-31 13:30:00,211.845,211.99,211.37,211.55,8758600000.0
2008-01-31 13:45:00,211.55,211.845,211.33,211.77,8267000000.0
2008-01-31 14:00:00,211.755,211.82,211.33,211.48,8977100000.0
2008-01-31 14:15:00,211.48,211.515,211.08,211.1,7365600000.0
2008-01-31 14:30:00,211.1,211.425,211.09,211.24,6837500000.0
2008-01-31 14:45:00,211.24,211.24,210.905,211.12,6488299992.0
2008-01-31 15:00:00,211.12,211.23,210.935,211.195,4958900000.0
2008-01-31 15:15:00,211.195,211.275,211.005,211.045,11118599996.0
2008-01-31 15:30:00,211.045,211.105,210.315,210.635,7584000000.0
2008-01-31 15:45:00,210.63,210.695,210.365,210.455,5180400000.0
2008-01-31 16:00:00,210.45,210.865,210.325,210.56,5302299999.0
2008-01-31 16:15:00,210.555,210.695,210.035,210.045,5684360081.0
2008-01-31 16:30:00,210.04,210.425,209.945,210.32,4505407000.0
2008-01-31 16:45:00,210.32,210.705,210.17,210.655,4674200000.0
2008-01-31 17:00:00,210.655,211.215,210.465,211.105,4156700000.0
2008-01-31 17:15:00,211.105,211.17,210.765,211.165,2819500000.0
2008-01-31 17:30:00,211.175,211.215,210.725,210.725,2114646956.0
2008-01-31 17:45:00,210.725,211.4,210.67,211.365,2111300000.0
2008-01-31 18:00:00,211.365,211.56,211.16,211.23,4487700000.0
2008-01-31 18:15:00,211.295,212.22,211.175,212.035,6054000000.0
2008-01-31 18:30:00,212.035,212.18,211.695,211.995,3754800000.0
2008-01-31 18:45:00,211.995,212.395,211.905,212.355,3856500000.0
2008-01-31 19:00:00,212.355,212.585,212.04,212.325,5202900000.0
2008-01-31 19:15:00,212.325,212.325,211.855,212.025,5314100000.0
2008-01-31 19:30:00,212.025,212.085,211.765,211.765,2728600000.0
2008-01-31 19:45:00,211.775,211.825,211.475,211.67,3655000000.0
2008-01-31 20:00:00,211.67,211.705,211.385,211.485,4315100000.0
2008-01-31 20:15:00,211.485,211.615,211.375,211.575,5956800000.0
2008-01-31 20:30:00,211.585,211.845,211.575,211.755,4416999999.0
2008-01-31 20:45:00,211.755,211.885,211.675,211.715,5385000000.0
2008-01-31 21:00:00,211.715,211.905,211.615,211.785,5945700000.0
2008-01-31 21:15:00,211.775,212.015,211.635,211.725,5588800002.0
2008-01-31 21:30:00,211.725,211.725,211.455,211.605,5475000000.0
2008-01-31 21:45:00,211.6,211.785,211.525,211.755,5089700000.0
2008-01-31 22:00:00,211.755,211.975,211.66,211.9,6168800003.0
2008-01-31 22:15:00,211.915,211.935,211.705,211.765,3525400000.0
2008-01-31 22:30:00,211.765,211.935,211.695,211.885,3835700000.0
2008-01-31 22:45:00,211.885,211.935,211.06,211.425,5340900000.0
2008-01-31 23:00:00,211.425,211.585,211.195,211.415,3072400000.0
2008-01-31 23:15:00,211.415,211.775,211.365,211.725,2395300000.0
2008-01-31 23:30:00,211.725,211.84,211.575,211.58,1995300000.0
2008-01-31 23:45:00,211.585,211.62,211.41,211.475,1581400000.0
2008-02-01 00:00:00,211.475,211.5,211.295,211.48,4621400000.0
2008-02-01 00:15:00,211.48,211.49,211.255,211.37,733700000.0
2008-02-01 00:30:00,211.37,211.495,211.37,211.405,516000000.0
2008-02-01 00:45:00,211.43,211.525,211.405,211.505,501600000.0
2008-02-01 01:00:00,211.505,211.86,211.46,211.785,1254600000.0
2008-02-01 01:15:00,211.785,211.855,211.715,211.845,923900000.0
2008-02-01 01:30:00,211.85,211.915,211.655,211.655,788400000.0
2008-02-01 01:45:00,211.655,211.71,211.42,211.435,986600000.0
2008-02-01 02:00:00,211.435,211.755,211.425,211.705,1413900000.0
2008-02-01 02:15:00,211.705,211.825,211.475,211.785,1014600000.0
2008-02-01 02:30:00,211.785,212.005,211.78,211.925,1544300000.0
2008-02-01 02:45:00,211.925,212.27,211.885,211.965,1751300000.0
2008-02-01 03:00:00,211.945,211.945,211.64,211.78,1727700000.0
2008-02-01 03:15:00,211.78,211.92,211.735,211.79,804100000.0
2008-02-01 03:30:00,211.79,211.84,211.655,211.82,1343200000.0
2008-02-01 03:45:00,211.82,211.845,211.78,211.825,874300000.0
2008-02-01 04:00:00,211.825,211.885,211.775,211.875,1178300000.0
2008-02-01 04:15:00,211.87,212.095,211.87,212.005,951100000.0
2008-02-01 04:30:00,212.005,212.015,211.955,211.995,864000000.0
2008-02-01 04:45:00,211.995,212.035,211.895,211.9,1045700000.0
2008-02-01 05:00:00,211.9,211.935,211.825,211.905,1018600000.0
2008-02-01 05:15:00,211.905,211.985,211.71,211.77,1419500000.0
2008-02-01 05:30:00,211.77,211.775,211.57,211.61,1040600000.0
2008-02-01 05:45:00,211.62,211.815,211.605,211.74,730200000.0
2008-02-01 06:00:00,211.75,211.79,211.55,211.62,542800000.0
2008-02-01 06:15:00,211.62,211.775,211.62,211.68,419300000.0
2008-02-01 06:30:00,211.67,211.74,211.57,211.695,744400000.0
2008-02-01 06:45:00,211.695,211.725,211.6,211.67,743300000.0
2008-02-01 07:00:00,211.67,211.7,211.6,211.64,479100000.0
2008-02-01 07:15:00,211.64,211.695,211.595,211.645,891200000.0
2008-02-01 07:30:00,211.645,211.8,211.605,211.78,336100000.0
2008-02-01 07:45:00,211.78,211.79,211.68,211.77,344400000.0
2008-02-01 08:00:00,211.77,211.79,211.66,211.675,848200000.0
2008-02-01 08:15:00,211.675,211.705,211.33,211.43,2333300000.0
2008-02-01 08:30:00,211.43,211.665,211.405,211.59,1102500000.0
2008-02-01 08:45:00,211.6,211.69,211.535,211.615,1393400000.0
2008-02-01 09:00:00,211.615,211.765,211.515,211.69,2658600000.0
2008-02-01 09:15:00,211.685,211.745,211.595,211.615,2754200000.0
2008-02-01 09:30:00,211.615,211.7,211.545,211.7,3295300000.0
2008-02-01 09:45:00,211.71,211.925,211.655,211.835,4435000000.0
2008-02-01 10:00:00,211.835,212.235,211.77,212.205,3799000000.0
2008-02-01 10:15:00,212.205,212.275,212.105,212.115,2691300000.0
2008-02-01 10:30:00,212.115,212.265,211.965,212.015,4662499996.0
2008-02-01 10:45:00,212.015,212.04,211.86,211.88,4984400000.0
2008-02-01 11:00:00,211.88,211.99,211.77,211.945,4840200000.0
2008-02-01 11:15:00,211.945,212.025,211.87,211.905,2926000000.0
2008-02-01 11:30:00,211.905,212.0,211.713,211.92,2704600000.0
2008-02-01 11:45:00,211.92,212.1,211.795,212.09,2802700000.0
2008-02-01 12:00:00,212.09,212.105,211.825,211.845,3336300000.0
2008-02-01 12:15:00,211.845,211.87,211.605,211.705,3485300000.0
2008-02-01 12:30:00,211.71,211.73,211.545,211.665,3312900002.0
2008-02-01 12:45:00,211.665,211.72,211.545,211.555,2096000000.0
2008-02-01 13:00:00,211.555,211.62,211.455,211.565,2233100000.0
2008-02-01 13:15:00,211.565,211.815,211.565,211.735,2206000000.0
2008-02-01 13:30:00,211.735,212.1,211.715,212.01,3996700000.0
2008-02-01 13:45:00,212.01,212.365,211.915,212.26,3951600000.0
2008-02-01 14:00:00,212.255,212.28,211.755,211.88,3674000000.0
2008-02-01 14:15:00,211.88,211.95,211.575,211.905,3098000000.0
2008-02-01 14:30:00,211.915,211.92,211.285,211.695,4343000000.0
2008-02-01 14:45:00,211.695,211.9,211.605,211.855,3263900000.0
2008-02-01 15:00:00,211.845,211.865,211.34,211.465,3381000000.0
2008-02-01 15:15:00,211.47,211.805,211.36,211.645,5549500000.0
2008-02-01 15:30:00,211.67,211.677,209.48,209.5,3752000000.0
2008-02-01 15:45:00,209.495,210.13,209.445,209.725,3981800000.0
2008-02-01 16:00:00,209.735,209.96,209.555,209.91,3890000000.0
2008-02-01 16:15:00,209.92,209.985,209.58,209.85,3442000000.0
2008-02-01 16:30:00,209.855,209.955,209.305,209.44,3289600000.0
2008-02-01 16:45:00,209.445,209.83,209.35,209.405,3504162500.0
2008-02-01 17:00:00,209.405,210.12,209.345,209.725,3565900000.0
2008-02-01 17:15:00,209.715,209.99,209.49,209.615,3202399999.0
2008-02-01 17:30:00,209.615,209.62,208.94,209.355,3146800000.0
2008-02-01 17:45:00,209.355,209.635,209.12,209.14,2255700000.0
2008-02-01 18:00:00,209.14,209.455,209.105,209.415,2480950000.0
2008-02-01 18:15:00,209.41,209.475,209.21,209.255,2813250000.0
2008-02-01 18:30:00,209.25,209.43,209.22,209.365,3215050000.0
2008-02-01 18:45:00,209.36,209.445,209.21,209.255,4014350000.0
2008-02-01 19:00:00,209.255,209.345,209.14,209.16,3316750000.0
2008-02-01 19:15:00,209.17,209.34,209.06,209.18,3716450000.0
2008-02-01 19:30:00,209.16,209.3,209.09,209.14,2336049999.0
2008-02-01 19:45:00,209.14,209.16,208.83,208.895,2180800000.0
2008-02-01 20:00:00,208.895,209.43,208.89,209.38,2960000000.0
2008-02-01 20:15:00,209.38,209.51,209.11,209.28,3060150000.0
2008-02-01 20:30:00,209.28,209.44,209.16,209.295,3450999999.0
2008-02-01 20:45:00,209.295,209.56,209.17,209.17,2546150000.0
2008-02-01 21:00:00,209.17,209.47,209.135,209.37,2989750000.0
2008-02-01 21:15:00,209.38,209.52,209.335,209.45,2316699999.0
2008-02-01 21:30:00,209.44,209.66,209.44,209.56,3120800000.0
2008-02-01 21:45:00,209.545,209.65,209.43,209.48,2387500000.0
2008-02-01 22:00:00,209.47,209.6,209.42,209.51,2586300000.0
2008-02-01 22:15:00,209.51,209.585,209.31,209.545,3298800000.0
2008-02-01 22:30:00,209.545,209.585,209.45,209.58,3178700000.0
2008-02-01 22:45:00,209.58,209.595,209.46,209.565,2295200000.0
2008-02-01 23:00:00,209.565,209.565,209.433,209.479,2805900000.0
2008-02-01 23:15:00,209.47,209.693,209.469,209.668,4292300000.0
2008-02-01 23:30:00,209.649,209.668,209.44,209.532,4621600000.0
2008-02-01 23:45:00,209.536,209.561,209.128,209.177,2911600000.0
2008-02-04 00:00:00,209.323,209.371,209.195,209.328,3088300002.0
2008-02-04 00:15:00,209.347,209.62,209.324,209.57,3353600001.0
2008-02-04 00:30:00,209.561,209.703,209.552,209.621,3952400001.0
2008-02-04 00:45:00,209.598,209.661,209.46,209.48,2295000000.0
2008-02-04 01:00:00,209.48,209.5,209.197,209.35,2702800000.0
2008-02-04 01:15:00,209.35,209.69,209.32,209.595,3755200000.0
2008-02-04 01:30:00,209.595,209.665,209.415,209.56,3884700000.0
2008-02-04 01:45:00,209.56,209.56,209.245,209.455,3267600000.0
2008-02-04 02:00:00,209.455,209.71,209.375,209.675,2767400000.0
2008-02-04 02:15:00,209.675,209.735,209.51,209.535,3492700000.0
2008-02-04 02:30:00,209.535,209.715,209.535,209.665,2911200000.0
2008-02-04 02:45:00,209.665,210.055,209.665,209.945,3429100000.0
2008-02-04 03:00:00,209.945,209.975,209.805,209.93,3252400000.0
2008-02-04 03:15:00,209.94,210.25,209.92,210.17,3068700000.0
2008-02-04 03:30:00,210.17,210.235,210.095,210.195,2612000000.0
2008-02-04 03:45:00,210.195,210.215,209.975,210.09,1595200000.0
2008-02-04 04:00:00,210.09,210.195,210.02,210.165,2120900000.0
2008-02-04 04:15:00,210.165,210.245,210.135,210.195,2627200000.0
2008-02-04 04:30:00,210.195,210.325,210.105,210.285,3537200000.0
2008-02-04 04:45:00,210.285,210.385,210.27,210.295,2141600000.0
2008-02-04 05:00:00,210.295,210.31,210.235,210.26,2057500000.0
2008-02-04 05:15:00,210.26,210.31,210.18,210.295,2888100000.0
2008-02-04 05:30:00,210.295,210.37,210.285,210.33,2507700000.0
2008-02-04 05:45:00,210.33,210.4,210.165,210.24,2886200000.0
2008-02-04 06:00:00,210.24,210.28,210.04,210.1,3382700000.0
2008-02-04 06:15:00,210.1,210.185,210.085,210.095,2573900000.0
2008-02-04 06:30:00,210.095,210.14,210.08,210.125,2444200000.0
2008-02-04 06:45:00,210.1,210.13,210.015,210.05,3164100000.0
2008-02-04 07:00:00,210.06,210.06,209.785,209.845,3010300000.0
2008-02-04 07:15:00,209.845,209.91,209.755,209.885,3291100000.0
2008-02-04 07:30:00,209.885,210.05,209.865,209.865,2117800000.0
2008-02-04 07:45:00,209.865,210.06,209.835,210.0,2090300000.0
2008-02-04 08:00:00,210.0,210.215,209.99,210.1,2740300000.0
2008-02-04 08:15:00,210.1,210.14,210.015,210.095,3756500000.0
2008-02-04 08:30:00,210.1,210.27,209.945,210.15,4204400000.0
2008-02-04 08:45:00,210.15,210.32,210.015,210.175,2981100000.0
2008-02-04 09:00:00,210.175,210.225,210.015,210.155,2721300000.0
2008-02-04 09:15:00,210.155,210.205,210.055,210.09,2375300000.0
2008-02-04 09:30:00,210.09,210.48,210.09,210.365,4797200000.0
2008-02-04 09:45:00,210.365,210.86,210.35,210.84,4921200000.0
2008-02-04 10:00:00,210.84,211.19,210.78,211.035,5098800000.0
2008-02-04 10:15:00,211.035,211.125,210.9,211.02,7115400000.0
2008-02-04 10:30:00,211.02,211.13,210.895,211.045,5567300000.0
2008-02-04 10:45:00,211.045,211.085,210.95,210.95,5431400000.0
2008-02-04 11:00:00,210.95,210.95,210.78,210.865,4418600000.0
2008-02-04 11:15:00,210.865,211.155,210.85,211.08,3268100000.0
2008-02-04 11:30:00,211.08,211.18,210.99,211.07,2685000000.0
2008-02-04 11:45:00,211.07,211.175,210.94,211.145,1665500000.0
2008-02-04 12:00:00,211.145,211.29,211.075,211.29,1898300000.0
2008-02-04 12:15:00,211.29,211.47,211.24,211.25,2798124490.0
2008-02-04 12:30:00,211.25,211.285,210.975,211.115,1363687770.0
2008-02-04 12:45:00,211.135,211.42,211.1,211.34,992700000.0
2008-02-04 13:00:00,211.34,211.69,211.29,211.64,2037300000.0
2008-02-04 13:15:00,211.64,211.745,211.5,211.62,3303863274.0
2008-02-04 13:30:00,211.62,211.665,211.405,211.515,2335000000.0
2008-02-04 13:45:00,211.51,211.63,211.37,211.37,1853200000.0
2008-02-04 14:00:00,211.37,211.405,211.05,211.055,2538300000.0
2008-02-04 14:15:00,211.055,211.295,211.035,211.21,2512800000.0
2008-02-04 14:30:00,211.21,211.305,211.085,211.11,3459200000.0
2008-02-04 14:45:00,211.105,211.335,211.105,211.225,2174300000.0
2008-02-04 15:00:00,211.225,211.35,211.185,211.275,2109500000.0
2008-02-04 15:15:00,211.275,211.435,211.125,211.405,2687500000.0
2008-02-04 15:30:00,211.405,211.475,211.255,211.41,3048200000.0
2008-02-04 15:45:00,211.415,211.435,211.265,211.315,3483900000.0
2008-02-04 16:00:00,211.315,211.43,211.255,211.36,5774600000.0
2008-02-04 16:15:00,211.36,211.46,211.275,211.275,2547600000.0
2008-02-04 16:30:00,211.275,211.315,210.835,210.895,3074600000.0
2008-02-04 16:45:00,210.895,210.96,210.68,210.895,3429800000.0
2008-02-04 17:00:00,210.895,210.975,210.57,210.675,4953900000.0
2008-02-04 17:15:00,210.675,210.805,210.595,210.68,2974300000.0
2008-02-04 17:30:00,210.68,210.69,210.36,210.655,1769000000.0
2008-02-04 17:45:00,210.665,211.0,210.62,210.96,937500000.0
2008-02-04 18:00:00,210.96,210.97,210.73,210.875,1166300000.0
2008-02-04 18:15:00,210.875,211.06,210.87,211.015,1127500000.0
2008-02-04 18:30:00,211.005,211.155,210.94,211.055,1232000000.0
2008-02-04 18:45:00,211.06,211.25,211.035,211.07,1038400000.0
2008-02-04 19:00:00,211.075,211.115,210.92,211.07,980400000.0
2008-02-04 19:15:00,211.07,211.08,210.805,210.84,835200000.0
2008-02-04 19:30:00,210.84,211.0,210.8,210.915,604300000.0
2008-02-04 19:45:00,210.92,211.04,210.805,210.84,652600000.0
2008-02-04 20:00:00,210.84,210.905,210.71,210.73,923300000.0
2008-02-04 20:15:00,210.73,210.82,210.53,210.71,1142000000.0
2008-02-04 20:30:00,210.71,210.79,210.595,210.78,1022100000.0
2008-02-04 20:45:00,210.78,210.84,210.7,210.82,646500000.0
2008-02-04 21:00:00,210.82,210.84,210.61,210.63,586500000.0
2008-02-04 21:15:00,210.625,210.72,210.6,210.66,742000000.0
2008-02-04 21:30:00,210.66,210.66,210.485,210.615,547600000.0
2008-02-04 21:45:00,210.61,210.705,210.555,210.65,545900000.0
2008-02-04 22:00:00,210.65,210.75,210.62,210.68,881500000.0
2008-02-04 22:15:00,210.68,210.85,210.675,210.81,931700000.0
2008-02-04 22:30:00,210.81,210.81,210.7,210.78,540100000.0
2008-02-04 22:45:00,210.78,210.8,210.66,210.66,354300000.0
2008-02-04 23:00:00,210.66,210.67,210.5,210.55,458400000.0
2008-02-04 23:15:00,210.55,210.61,210.42,210.54,625600000.0
2008-02-04 23:30:00,210.54,210.56,210.36,210.55,2723900000.0
2008-02-04 23:45:00,210.55,210.67,210.52,210.53,1633800000.0
2008-02-05 00:00:00,210.51,210.57,210.39,210.53,1663300000.0
2008-02-05 00:15:00,210.54,210.59,210.45,210.51,1083400000.0
2008-02-05 00:30:00,210.51,210.6,210.43,210.53,833800000.0
2008-02-05 00:45:00,210.53,210.64,210.405,210.52,657100000.0
2008-02-05 01:00:00,210.53,210.61,210.5,210.57,947700000.0
2008-02-05 01:15:00,210.58,210.725,210.57,210.685,587400000.0
2008-02-05 01:30:00,210.685,210.73,210.625,210.66,352700000.0
2008-02-05 01:45:00,210.66,210.73,210.595,210.69,512100000.0
2008-02-05 02:00:00,210.69,210.72,210.58,210.64,1200000000.0
2008-02-05 02:15:00,210.64,210.75,210.62,210.64,1836800000.0
2008-02-05 02:30:00,210.64,210.71,210.58,210.7,1958300000.0
2008-02-05 02:45:00,210.7,210.78,210.61,210.645,986300000.0
2008-02-05 03:00:00,210.645,210.695,210.595,210.655,305800000.0
2008-02-05 03:15:00,210.675,210.68,210.555,210.6,486600000.0
2008-02-05 03:30:00,210.605,210.68,210.585,210.645,906000000.0
2008-02-05 03:45:00,210.64,210.67,210.545,210.575,364300000.0
2008-02-05 04:00:00,210.575,210.6,210.52,210.6,491400000.0
2008-02-05 04:15:00,210.6,210.84,210.58,210.73,754100000.0
2008-02-05 04:30:00,210.73,210.81,210.67,210.76,687900000.0
2008-02-05 04:45:00,210.76,210.8,210.59,210.665,601800000.0
2008-02-05 05:00:00,210.665,210.685,210.59,210.615,577200000.0
2008-02-05 05:15:00,210.615,210.615,210.47,210.535,430800000.0
2008-02-05 05:30:00,210.535,210.605,210.375,210.605,682300000.0
2008-02-05 05:45:00,210.605,210.63,210.445,210.47,638700000.0
2008-02-05 06:00:00,210.475,210.55,210.415,210.51,895500000.0
2008-02-05 06:15:00,210.51,210.595,210.475,210.54,832200000.0
2008-02-05 06:30:00,210.54,210.675,210.54,210.64,1334200000.0
2008-02-05 06:45:00,210.64,210.67,210.505,210.57,944400000.0
2008-02-05 07:00:00,210.57,210.64,210.48,210.6,660600000.0
2008-02-05 07:15:00,210.6,210.69,210.545,210.57,626100000.0
2008-02-05 07:30:00,210.57,210.63,210.525,210.605,893400000.0
2008-02-05 07:45:00,210.605,210.77,210.605,210.75,746600000.0
2008-02-05 08:00:00,210.75,210.83,210.7,210.775,754700000.0
2008-02-05 08:15:00,210.775,210.815,210.66,210.71,322900000.0
2008-02-05 08:30:00,210.71,210.945,210.695,210.93,1258800000.0
2008-02-05 08:45:00,210.93,211.055,210.815,210.915,1903500000.0
2008-02-05 09:00:00,210.915,211.3,210.89,211.19,2055800000.0
2008-02-05 09:15:00,211.18,211.35,211.085,211.185,2538000000.0
2008-02-05 09:30:00,211.19,211.37,211.16,211.29,3758400000.0
2008-02-05 09:45:00,211.29,211.29,211.025,211.18,4024600000.0
2008-02-05 10:00:00,211.18,211.36,210.93,211.315,4431300000.0
2008-02-05 10:15:00,211.315,211.36,211.06,211.265,4828900000.0
2008-02-05 10:30:00,211.26,211.28,211.095,211.14,4144700000.0
2008-02-05 10:45:00,211.14,211.32,211.05,211.21,4172300000.0
2008-02-05 11:00:00,211.21,211.355,211.15,211.23,4226800000.0
2008-02-05 11:15:00,211.235,211.24,210.85,210.875,4705900000.0
2008-02-05 11:30:00,210.875,211.225,210.875,211.16,4148600000.0
2008-02-05 11:45:00,211.16,211.375,211.04,211.305,4046700000.0
2008-02-05 12:00:00,211.31,211.595,211.205,211.52,4036800000.0
2008-02-05 12:15:00,211.52,212.0,211.49,212.0,3678100000.0
2008-02-05 12:30:00,212.0,212.01,211.695,211.8,3569544000.0
2008-02-05 12:45:00,211.805,212.04,211.675,211.925,2849200000.0
2008-02-05 13:00:00,211.935,212.105,211.745,211.785,4845500000.0
2008-02-05 13:15:00,211.785,211.92,211.735,211.92,3541600000.0
2008-02-05 13:30:00,211.925,212.03,211.755,211.81,3159600000.0
2008-02-05 13:45:00,211.81,212.01,211.75,212.0,2633300000.0
2008-02-05 14:00:00,212.0,212.02,211.765,211.81,4247300000.0
2008-02-05 14:15:00,211.81,211.81,211.66,211.66,3250000000.0
2008-02-05 14:30:00,211.66,211.66,211.32,211.55,3319800000.0
2008-02-05 14:45:00,211.55,211.55,211.375,211.43,2946300000.0
2008-02-05 15:00:00,211.425,211.505,211.265,211.47,3484100000.0
2008-02-05 15:15:00,211.47,211.645,211.41,211.63,3626200000.0
2008-02-05 15:30:00,211.63,211.7,211.04,211.07,3509100000.0
2008-02-05 15:45:00,211.06,211.18,210.36,210.39,3269526271.0
2008-02-05 16:00:00,210.41,210.44,209.91,209.91,3334800000.0
2008-02-05 16:15:00,209.91,210.155,209.85,210.07,3707200000.0
2008-02-05 16:30:00,210.07,210.115,209.505,209.77,3556660000.0
2008-02-05 16:45:00,209.77,210.215,209.55,210.01,3267462500.0
2008-02-05 17:00:00,210.01,210.015,209.76,209.94,2515300000.0
2008-02-05 17:15:00,209.94,210.23,209.765,210.23,2616900000.0
2008-02-05 17:30:00,210.23,210.325,209.79,210.095,2782400000.0
2008-02-05 17:45:00,210.09,210.145,209.765,210.01,2994900000.0
2008-02-05 18:00:00,210.03,210.04,209.745,209.99,3167600000.0
2008-02-05 18:15:00,209.99,209.995,209.74,209.8,3209500000.0
2008-02-05 18:30:00,209.805,210.04,209.7,209.75,3004800000.0
2008-02-05 18:45:00,209.75,210.03,209.74,209.865,4053200000.0
2008-02-05 19:00:00,209.875,209.915,209.69,209.755,3054500000.0
2008-02-05 19:15:00,209.755,209.83,209.575,209.69,2875000000.0
2008-02-05 19:30:00,209.69,209.745,209.48,209.59,2421100000.0
2008-02-05 19:45:00,209.59,209.88,209.555,209.69,4295500000.0
2008-02-05 20:00:00,209.69,209.9,209.595,209.705,2498900000.0
2008-02-05 20:15:00,209.705,209.835,209.62,209.665,2401200000.0
2008-02-05 20:30:00,209.675,209.8,209.58,209.78,3814300000.0
2008-02-05 20:45:00,209.78,209.87,209.61,209.685,2157400000.0
2008-02-05 21:00:00,209.685,209.85,209.535,209.8,2311000000.0
2008-02-05 21:15:00,209.8,210.04,209.75,209.98,2856000000.0
2008-02-05 21:30:00,209.98,210.4,209.9,210.19,2884100000.0
2008-02-05 21:45:00,210.19,210.19,209.96,209.96,2845200000.0
2008-02-05 22:00:00,209.96,209.97,209.78,209.9,2859500000.0
2008-02-05 22:15:00,209.9,210.11,209.82,209.96,3598100000.0
2008-02-05 22:30:00,209.96,210.2,209.9,209.95,3455700000.0
2008-02-05 22:45:00,209.95,209.95,209.64,209.76,4659500000.0
2008-02-05 23:00:00,209.76,209.8,209.63,209.69,2219300000.0
2008-02-05 23:15:00,209.69,209.725,209.59,209.61,1669000000.0
2008-02-05 23:30:00,209.625,209.745,209.6,209.735,2068700000.0
2008-02-05 23:45:00,209.735,209.93,209.675,209.82,2613800000.0
2008-02-06 00:00:00,209.8,209.93,209.67,209.72,2203600000.0
2008-02-06 00:15:00,209.72,209.9,209.68,209.81,1932400000.0
2008-02-06 00:30:00,209.81,209.875,209.525,209.695,1965900000.0
2008-02-06 00:45:00,209.695,209.795,209.615,209.74,616800000.0
2008-02-06 01:00:00,209.74,209.765,208.835,209.03,2811700000.0
2008-02-06 01:15:00,209.03,209.26,209.03,209.13,3085700000.0
2008-02-06 01:30:00,209.13,209.345,208.99,209.275,1302300000.0
2008-02-06 01:45:00,209.275,209.345,209.22,209.275,1249800000.0
2008-02-06 02:00:00,209.275,209.46,209.125,209.39,1979500000.0
2008-02-06 02:15:00,209.39,209.52,209.33,209.48,1320900000.0
2008-02-06 02:30:00,209.48,209.585,209.39,209.585,2451000000.0
2008-02-06 02:45:00,209.585,209.675,209.37,209.375,2124700000.0
2008-02-06 03:00:00,209.38,209.46,209.2,209.205,1590600000.0
2008-02-06 03:15:00,209.205,209.28,209.08,209.25,2478900000.0
2008-02-06 03:30:00,209.25,209.345,209.08,209.285,2429600000.0
2008-02-06 03:45:00,209.285,209.54,209.24,209.37,1970800000.0
2008-02-06 04:00:00,209.37,209.43,209.28,209.29,1861200000.0
2008-02-06 04:15:00,209.29,209.395,209.275,209.35,2633800000.0
2008-02-06 04:30:00,209.355,209.485,209.34,209.41,2269500000.0
2008-02-06 04:45:00,209.41,209.51,209.39,209.44,1149900000.0
2008-02-06 05:00:00,209.44,209.615,209.43,209.515,1234600000.0
2008-02-06 05:15:00,209.515,209.57,209.425,209.445,1014500000.0
2008-02-06 05:30:00,209.445,209.465,209.365,209.43,1015700000.0
2008-02-06 05:45:00,209.43,209.465,209.36,209.425,1354000000.0
2008-02-06 06:00:00,209.425,209.51,209.375,209.41,691000000.0
2008-02-06 06:15:00,209.41,209.525,209.365,209.475,718600000.0
2008-02-06 06:30:00,209.475,209.54,209.395,209.47,1209200000.0
2008-02-06 06:45:00,209.47,209.485,209.375,209.385,829600000.0
2008-02-06 07:00:00,209.385,209.435,209.325,209.405,882400000.0
2008-02-06 07:15:00,209.405,209.415,209.26,209.29,1417900000.0
2008-02-06 07:30:00,209.29,209.405,209.27,209.315,1908500000.0
2008-02-06 07:45:00,209.315,209.315,208.925,208.925,1909800000.0
2008-02-06 08:00:00,208.925,209.21,208.92,209.125,1495000000.0
2008-02-06 08:15:00,209.12,209.145,208.885,209.11,1919600000.0
2008-02-06 08:30:00,209.11,209.17,208.97,208.995,1049100000.0
2008-02-06 08:45:00,208.995,209.345,208.945,209.055,1496400000.0
2008-02-06 09:00:00,209.055,209.165,208.885,209.06,1623100000.0
2008-02-06 09:15:00,209.08,209.205,208.885,209.07,1817200000.0
2008-02-06 09:30:00,209.07,209.09,208.805,208.84,2253500000.0
2008-02-06 09:45:00,208.84,208.885,207.915,208.105,1711000000.0
2008-02-06 10:00:00,208.105,208.43,207.75,207.9,1461300000.0
2008-02-06 10:15:00,207.91,208.4,207.87,208.325,1653500000.0
2008-02-06 10:30:00,208.325,208.43,208.05,208.325,2236100000.0
2008-02-06 10:45:00,208.325,208.83,208.31,208.815,5011700000.0
2008-02-06 11:00:00,208.82,208.92,208.59,208.62,8037300000.0
2008-02-06 11:15:00,208.6,208.625,208.355,208.555,6458500000.0
2008-02-06 11:30:00,208.545,208.58,208.175,208.26,5993500000.0
2008-02-06 11:45:00,208.26,208.305,208.05,208.2,5018900000.0
2008-02-06 12:00:00,208.21,208.59,208.105,208.495,7784700000.0
2008-02-06 12:15:00,208.495,208.625,208.275,208.465,8649700000.0
2008-02-06 12:30:00,208.465,208.71,208.435,208.705,5320300000.0
2008-02-06 12:45:00,208.7,208.745,208.465,208.525,5613000000.0
2008-02-06 13:00:00,208.525,208.725,208.47,208.565,8015700000.0
2008-02-06 13:15:00,208.565,208.71,208.455,208.585,5788800000.0
2008-02-06 13:30:00,208.585,208.655,208.525,208.565,5344162500.0
2008-02-06 13:45:00,208.565,208.63,208.465,208.545,13411700000.0
2008-02-06 14:00:00,208.555,208.625,208.455,208.535,16799000000.0
2008-02-06 14:15:00,208.535,208.575,208.415,208.455,15948250000.0
2008-02-06 14:30:00,208.455,208.555,208.385,208.515,15925600000.0
2008-02-06 14:45:00,208.515,208.665,208.485,208.565,12509200000.0
2008-02-06 15:00:00,208.565,208.595,208.195,208.255,13712200000.0
2008-02-06 15:15:00,208.245,208.575,208.245,208.555,14213600000.0
2008-02-06 15:30:00,208.555,209.055,208.555,209.005,6130700000.0
2008-02-06 15:45:00,209.005,209.04,208.735,208.945,5406900000.0
2008-02-06 16:00:00,208.945,208.965,208.665,208.725,7087200000.0
2008-02-06 16:15:00,208.725,209.03,208.705,208.895,6058600000.0
2008-02-06 16:30:00,208.895,209.365,208.895,209.035,4407750000.0
2008-02-06 16:45:00,209.035,209.06,208.725,208.9,4869700000.0
2008-02-06 17:00:00,208.9,209.255,208.87,209.015,4052200000.0
2008-02-06 17:15:00,209.015,209.375,209.015,209.155,3703800000.0
2008-02-06 17:30:00,209.155,209.31,209.035,209.305,6709900000.0
2008-02-06 17:45:00,209.305,209.435,209.055,209.21,5172000000.0
2008-02-06 18:00:00,209.205,209.325,209.075,209.175,4653800000.0
2008-02-06 18:15:00,209.175,209.225,209.07,209.16,5721500000.0
2008-02-06 18:30:00,209.16,209.185,209.07,209.175,4926900000.0
2008-02-06 18:45:00,209.175,209.285,209.135,209.235,6232800000.0
2008-02-06 19:00:00,209.245,209.335,209.14,209.18,7368200000.0
2008-02-06 19:15:00,209.18,209.19,209.08,209.13,5131400000.0
2008-02-06 19:30:00,209.13,209.31,209.13,209.2,5551800000.0
2008-02-06 19:45:00,209.2,209.405,209.14,209.23,4588100000.0
2008-02-06 20:00:00,209.235,209.29,209.1,209.12,2968100000.0
2008-02-06 20:15:00,209.12,209.31,209.11,209.23,5737700000.0
2008-02-06 20:30:00,209.23,209.23,208.99,209.04,3754100000.0
2008-02-06 20:45:00,209.04,209.17,208.905,208.93,6161800000.0
2008-02-06 21:00:00,208.92,209.03,208.73,208.74,9648300000.0
2008-02-06 21:15:00,208.74,208.9,208.55,208.88,6300000000.0
2008-02-06 21:30:00,208.88,209.01,208.79,208.88,4506100000.0
2008-02-06 21:45:00,208.88,209.0,208.835,208.89,2434800000.0
2008-02-06 22:00:00,208.89,208.91,208.7,208.78,3388300000.0
2008-02-06 22:15:00,208.78,208.91,208.65,208.87,2956700000.0
2008-02-06 22:30:00,208.87,208.89,208.62,208.7,2770700000.0
2008-02-06 22:45:00,208.7,208.75,208.57,208.69,9211400000.0
2008-02-06 23:00:00,208.69,208.73,208.6,208.71,8926200000.0
2008-02-06 23:15:00,208.71,208.84,208.63,208.78,11526300000.0
2008-02-06 23:30:00,208.78,209.12,208.53,208.98,10893400000.0
2008-02-06 23:45:00,208.98,209.205,208.87,208.92,8014037500.0
2008-02-07 00:00:00,208.92,208.94,208.65,208.7,8035787500.0
2008-02-07 00:15:00,208.719,208.74,208.52,208.56,1933362500.0
2008-02-07 00:30:00,208.56,208.59,208.46,208.53,1321562500.0
2008-02-07 00:45:00,208.53,208.79,208.52,208.67,1451600000.0
2008-02-07 01:00:00,208.675,208.82,208.585,208.67,1061900000.0
2008-02-07 01:15:00,208.67,208.69,208.515,208.59,1221425000.0
2008-02-07 01:30:00,208.59,208.655,208.5,208.625,1881100000.0
2008-02-07 01:45:00,208.625,208.65,208.41,208.495,3012462500.0
2008-02-07 02:00:00,208.495,208.73,208.49,208.52,3937070000.0
2008-02-07 02:15:00,208.52,208.61,208.5,208.56,3154000000.0
2008-02-07 02:30:00,208.56,208.56,208.42,208.51,4007750000.0
2008-02-07 02:45:00,208.51,208.62,208.45,208.52,2978300000.0
2008-02-07 03:00:00,208.52,208.57,208.39,208.4,1974000000.0
2008-02-07 03:15:00,208.4,208.44,208.28,208.37,3930000000.0
2008-02-07 03:30:00,208.37,208.43,208.29,208.32,2801500000.0
2008-02-07 03:45:00,208.32,208.4,208.26,208.4,2805000000.0
2008-02-07 04:00:00,208.4,208.51,208.16,208.22,3696000000.0
2008-02-07 04:15:00,208.22,208.33,208.18,208.27,2618000000.0
2008-02-07 04:30:00,208.27,208.3,208.16,208.23,3418400000.0
2008-02-07 04:45:00,208.23,208.29,208.21,208.27,3055200000.0
2008-02-07 05:00:00,208.27,208.3,208.23,208.24,1504000000.0
2008-02-07 05:15:00,208.24,208.29,208.22,208.25,1708300000.0
2008-02-07 05:30:00,208.25,208.31,208.24,208.29,2142200000.0
2008-02-07 05:45:00,208.29,208.44,208.27,208.42,3062100000.0
2008-02-07 06:00:00,208.42,208.52,208.33,208.44,2454100000.0
2008-02-07 06:15:00,208.44,208.53,208.39,208.5,3223700000.0
2008-02-07 06:30:00,208.5,208.58,208.43,208.51,2478000000.0
2008-02-07 06:45:00,208.51,208.51,208.45,208.51,1666200000.0
2008-02-07 07:00:00,208.51,208.54,208.47,208.5,2616300000.0
2008-02-07 07:15:00,208.5,208.76,208.5,208.71,3389400000.0
2008-02-07 07:30:00,208.71,208.79,208.65,208.77,1540700000.0
2008-02-07 07:45:00,208.77,208.93,208.73,208.86,2197800000.0
2008-02-07 08:00:00,208.86,208.94,208.78,208.88,3121200000.0
2008-02-07 08:15:00,208.88,209.09,208.77,208.785,2805500000.0
2008-02-07 08:30:00,208.785,209.02,208.735,208.79,4297100000.0
2008-02-07 08:45:00,208.79,208.9,208.66,208.76,3413700000.0
2008-02-07 09:00:00,208.76,208.84,208.68,208.8,3724500000.0
2008-02-07 09:15:00,208.8,208.9,208.78,208.805,1823600000.0
2008-02-07 09:30:00,208.805,208.88,208.71,208.72,2862400000.0
2008-02-07 09:45:00,208.72,208.77,208.5,208.5,3052200000.0
2008-02-07 10:00:00,208.5,208.55,208.375,208.51,2739258038.0
2008-02-07 10:15:00,208.51,208.855,208.49,208.75,2281000000.0
2008-02-07 10:30:00,208.75,208.78,208.55,208.555,2031300000.0
2008-02-07 10:45:00,208.555,208.7,208.535,208.54,1279000000.0
2008-02-07 11:00:00,208.54,208.59,208.275,208.325,3018200000.0
2008-02-07 11:15:00,208.325,208.49,208.295,208.405,2136600000.0
2008-02-07 11:30:00,208.405,208.405,207.925,208.125,3208400000.0
2008-02-07 11:45:00,208.13,208.145,207.98,208.11,1305900000.0
2008-02-07 12:00:00,208.11,208.185,207.95,208.05,2101900000.0
2008-02-07 12:15:00,208.05,208.115,207.625,207.75,3788050000.0
2008-02-07 12:30:00,207.75,207.765,207.555,207.66,4199100000.0
2008-02-07 12:45:00,207.66,207.68,207.4,207.54,3920800000.0
2008-02-07 13:00:00,207.54,207.605,207.345,207.51,3036600000.0
2008-02-07 13:15:00,207.51,207.6,207.285,207.46,2696350000.0
2008-02-07 13:30:00,207.46,207.635,207.365,207.605,2683150000.0
2008-02-07 13:45:00,207.605,207.84,207.515,207.645,3276400000.0
2008-02-07 14:00:00,207.505,208.32,207.505,207.67,4840850000.0
2008-02-07 14:15:00,207.67,207.71,207.025,207.205,3756000000.0
2008-02-07 14:30:00,207.195,207.25,206.955,207.21,3289650000.0
2008-02-07 14:45:00,207.21,207.24,206.19,206.33,2667650000.0
2008-02-07 15:00:00,206.33,206.515,206.19,206.33,2405350000.0
2008-02-07 15:15:00,206.33,206.49,205.885,206.155,2860450000.0
2008-02-07 15:30:00,206.155,206.67,205.96,206.31,2893600000.0
2008-02-07 15:45:00,206.31,206.575,206.2,206.4,3045500000.0
2008-02-07 16:00:00,206.4,206.94,206.4,206.85,2342900000.0
2008-02-07 16:15:00,206.85,206.95,206.75,206.94,1713500000.0
2008-02-07 16:30:00,206.93,207.48,206.93,207.255,1431400000.0
2008-02-07 16:45:00,207.25,207.255,206.6,206.715,1648700000.0
2008-02-07 17:00:00,206.715,207.365,206.655,207.225,2728600000.0
2008-02-07 17:15:00,207.215,207.62,207.165,207.415,2343990000.0
2008-02-07 17:30:00,207.41,207.55,207.095,207.15,2084250000.0
2008-02-07 17:45:00,207.16,207.325,206.955,206.965,4087100000.0
2008-02-07 18:00:00,206.975,207.09,206.81,206.895,4543160000.0
2008-02-07 18:15:00,206.895,207.04,206.8,206.955,3471900000.0
2008-02-07 18:30:00,206.945,207.37,206.925,207.25,3997600000.0
2008-02-07 18:45:00,207.25,207.43,207.125,207.4,3547300000.0
2008-02-07 19:00:00,207.4,207.58,207.37,207.465,3738800000.0
2008-02-07 19:15:00,207.465,207.64,207.44,207.61,3194700000.0
2008-02-07 19:30:00,207.61,208.46,207.565,208.365,3565900000.0
2008-02-07 19:45:00,208.355,208.73,208.27,208.54,3426500000.0
2008-02-07 20:00:00,208.54,208.59,208.285,208.44,2646100000.0
2008-02-07 20:15:00,208.44,208.985,208.205,208.715,2959300000.0
2008-02-07 20:30:00,208.715,208.97,208.595,208.83,3293800000.0
2008-02-07 20:45:00,208.83,209.2,208.83,209.09,3874300000.0
2008-02-07 21:00:00,209.09,209.385,208.77,208.81,3830800000.0
2008-02-07 21:15:00,208.81,208.985,208.545,208.73,3466800000.0
2008-02-07 21:30:00,208.73,208.76,208.25,208.58,3239400000.0
2008-02-07 21:45:00,208.58,208.73,208.42,208.42,3236400000.0
2008-02-07 22:00:00,208.42,208.49,208.08,208.31,3429400000.0
2008-02-07 22:15:00,208.31,208.735,208.295,208.63,2908100000.0
2008-02-07 22:30:00,208.63,208.87,208.54,208.59,2829100000.0
2008-02-07 22:45:00,208.59,208.83,208.515,208.8,2256100000.0
2008-02-07 23:00:00,208.8,208.88,208.68,208.84,1835900000.0
2008-02-07 23:15:00,208.84,208.95,208.795,208.865,1681800000.0
2008-02-07 23:30:00,208.86,208.91,208.77,208.805,1077200000.0
2008-02-07 23:45:00,208.8,208.81,208.69,208.69,1069700000.0
2008-02-08 00:00:00,208.69,208.79,208.555,208.65,1264100000.0
2008-02-08 00:15:00,208.65,208.72,208.445,208.485,984400000.0
2008-02-08 00:30:00,208.485,208.615,208.475,208.495,646300000.0
2008-02-08 00:45:00,208.495,208.595,208.435,208.585,850500000.0
2008-02-08 01:00:00,208.585,208.705,208.515,208.665,1272300000.0
2008-02-08 01:15:00,208.665,208.825,208.585,208.785,1316700000.0
2008-02-08 01:30:00,208.785,208.785,208.455,208.555,1459600000.0
2008-02-08 01:45:00,208.555,208.555,208.385,208.385,882900000.0
2008-02-08 02:00:00,208.385,208.535,208.245,208.49,2228400000.0
2008-02-08 02:15:00,208.49,208.565,208.055,208.265,2442600000.0
2008-02-08 02:30:00,208.265,208.445,208.185,208.395,1662300000.0
2008-02-08 02:45:00,208.395,208.665,208.265,208.485,2590800000.0
2008-02-08 03:00:00,208.485,208.805,208.475,208.785,1667100000.0
2008-02-08 03:15:00,208.785,208.81,208.605,208.695,1301200000.0
2008-02-08 03:30:00,208.695,208.875,208.695,208.79,1859400000.0
2008-02-08 03:45:00,208.775,208.79,208.605,208.725,1657014455.0
2008-02-08 04:00:00,208.725,208.805,208.675,208.745,1217500000.0
2008-02-08 04:15:00,208.745,208.745,208.47,208.5,1614400000.0
2008-02-08 04:30:00,208.5,208.55,208.45,208.53,1759000000.0
2008-02-08 04:45:00,208.53,208.67,208.495,208.67,1046700000.0
2008-02-08 05:00:00,208.67,208.75,208.56,208.72,1200100000.0
2008-02-08 05:15:00,208.72,208.765,208.61,208.67,1337100000.0
2008-02-08 05:30:00,208.67,208.72,208.64,208.68,1068700000.0
2008-02-08 05:45:00,208.7,208.735,208.615,208.665,1278200000.0
2008-02-08 06:00:00,208.665,208.71,208.545,208.59,862000000.0
2008-02-08 06:15:00,208.59,208.67,208.59,208.65,584500000.0
2008-02-08 06:30:00,208.645,208.8,208.615,208.735,872300000.0
2008-02-08 06:45:00,208.735,208.785,208.645,208.69,1074300000.0
2008-02-08 07:00:00,208.66,208.79,208.605,208.605,1123500000.0
2008-02-08 07:15:00,208.605,208.755,208.6,208.735,840500000.0
2008-02-08 07:30:00,208.725,208.745,208.6,208.605,1141600000.0
2008-02-08 07:45:00,208.605,208.675,208.445,208.55,1807500000.0
2008-02-08 08:00:00,208.55,208.595,208.515,208.575,1470900000.0
2008-02-08 08:15:00,208.575,208.665,208.53,208.625,1314400000.0
2008-02-08 08:30:00,208.625,208.81,208.625,208.765,954200000.0
2008-02-08 08:45:00,208.765,209.03,208.76,208.945,1018400000.0
2008-02-08 09:00:00,208.945,209.175,208.9,209.1,1394700000.0
2008-02-08 09:15:00,209.1,209.315,208.875,208.95,2070300000.0
2008-02-08 09:30:00,208.95,209.01,208.685,208.825,2151000000.0
2008-02-08 09:45:00,208.825,209.035,208.75,208.995,1897700000.0
2008-02-08 10:00:00,208.995,209.1,208.8,209.025,2944000000.0
2008-02-08 10:15:00,209.025,209.65,209.01,209.645,2615300000.0
2008-02-08 10:30:00,209.645,209.835,209.59,209.815,2300400000.0
2008-02-08 10:45:00,209.815,209.835,209.47,209.625,2149700000.0
2008-02-08 11:00:00,209.625,209.74,209.52,209.64,2941500000.0
2008-02-08 11:15:00,209.635,209.73,209.51,209.515,2331700000.0
2008-02-08 11:30:00,209.525,209.69,209.3,209.67,1769214156.0
2008-02-08 11:45:00,209.67,209.91,209.63,209.68,2010200000.0
2008-02-08 12:00:00,209.68,209.76,209.595,209.64,2247900000.0
2008-02-08 12:15:00,209.64,209.7,209.42,209.535,1979120000.0
2008-02-08 12:30:00,209.535,209.665,209.26,209.285,1542300000.0
2008-02-08 12:45:00,209.285,209.5,209.09,209.33,1881320000.0
2008-02-08 13:00:00,209.335,209.35,208.88,208.985,1925840000.0
2008-02-08 13:15:00,208.99,209.075,208.85,208.985,1321000000.0
2008-02-08 13:30:00,208.985,209.245,208.975,209.195,1007700000.0
2008-02-08 13:45:00,209.195,209.495,209.14,209.21,1598095000.0
2008-02-08 14:00:00,209.21,209.5,209.21,209.3,1911600000.0
2008-02-08 14:15:00,209.295,209.38,209.135,209.34,2337020000.0
2008-02-08 14:30:00,209.35,209.475,209.27,209.38,1918900000.0
2008-02-08 14:45:00,209.38,209.615,209.2,209.29,2360000000.0
2008-02-08 15:00:00,209.29,209.35,209.16,209.295,1459253309.0
2008-02-08 15:15:00,209.29,209.32,208.975,209.105,1737000000.0
2008-02-08 15:30:00,209.105,209.16,208.845,208.915,1853820000.0
2008-02-08 15:45:00,208.915,209.03,208.79,208.82,1628700000.0
2008-02-08 16:00:00,208.82,208.995,208.8,208.955,1412600000.0
2008-02-08 16:15:00,208.96,208.99,208.64,208.81,2025500000.0
2008-02-08 16:30:00,208.81,209.1,208.705,208.805,1970720000.0
2008-02-08 16:45:00,208.8,208.995,208.74,208.935,1661000000.0
2008-02-08 17:00:00,208.935,209.09,208.83,209.02,1629900000.0
2008-02-08 17:15:00,209.005,209.12,208.89,209.055,1602100000.0
2008-02-08 17:30:00,209.055,209.055,208.845,208.98,1875315466.0
2008-02-08 17:45:00,208.98,209.14,208.84,209.115,2738200000.0
2008-02-08 18:00:00,209.11,209.55,208.965,209.36,2862700000.0
2008-02-08 18:15:00,209.36,209.525,209.2,209.425,2728900000.0
2008-02-08 18:30:00,209.425,209.43,209.14,209.14,3183314887.0
2008-02-08 18:45:00,209.14,209.2,208.88,208.975,3805500000.0
2008-02-08 19:00:00,208.975,209.3,208.96,209.19,3890700000.0
2008-02-08 19:15:00,209.19,209.4,209.03,209.38,3901600000.0
2008-02-08 19:30:00,209.38,209.42,209.21,209.3,4921900000.0
2008-02-08 19:45:00,209.3,209.4,209.11,209.4,4020200000.0
2008-02-08 20:00:00,209.4,209.445,209.02,209.265,5586600000.0
2008-02-08 20:15:00,209.265,209.385,208.93,209.11,3484400000.0
2008-02-08 20:30:00,209.11,209.145,208.695,208.85,4010500000.0
2008-02-08 20:45:00,208.85,209.065,208.725,208.79,5652560000.0
2008-02-08 21:00:00,208.79,208.83,208.69,208.79,4634600000.0
2008-02-08 21:15:00,208.79,209.05,208.79,208.97,5841800000.0
2008-02-08 21:30:00,208.97,209.07,208.87,208.91,5389900000.0
2008-02-08 21:45:00,208.91,208.985,208.81,208.835,8912700000.0
2008-02-08 22:00:00,208.835,208.855,208.69,208.81,10256000000.0
2008-02-08 22:15:00,208.81,208.865,208.745,208.84,14850800000.0
2008-02-08 22:30:00,208.84,209.0,208.74,208.925,17187700000.0
2008-02-08 22:45:00,208.925,209.045,208.815,208.835,19172900000.0
2008-02-08 23:00:00,208.835,208.93,208.782,208.806,2579400000.0
2008-02-08 23:15:00,208.806,208.857,208.756,208.789,1999700000.0
2008-02-08 23:30:00,208.786,208.889,208.723,208.858,2189700000.0
2008-02-08 23:45:00,208.853,208.905,208.737,208.74,1864100000.0
2008-02-11 00:00:00,208.795,209.246,208.785,209.203,2531500000.0
2008-02-11 00:15:00,209.194,209.496,209.186,209.294,2145700000.0
2008-02-11 00:30:00,209.318,209.395,209.145,209.32,762400000.0
2008-02-11 00:45:00,209.315,209.355,209.19,209.265,420200000.0
2008-02-11 01:00:00,209.265,209.305,209.085,209.155,1053500000.0
2008-02-11 01:15:00,209.155,209.24,209.08,209.085,922600000.0
2008-02-11 01:30:00,209.095,209.14,208.905,209.08,1545000000.0
2008-02-11 01:45:00,209.08,209.235,209.08,209.13,7331900000.0
2008-02-11 02:00:00,209.13,209.24,209.115,209.12,7404500000.0
2008-02-11 02:15:00,209.12,209.125,208.855,208.93,6346200000.0
2008-02-11 02:30:00,208.93,209.16,208.845,209.115,4181700000.0
2008-02-11 02:45:00,209.115,209.33,209.0,209.2,10489500000.0
2008-02-11 03:00:00,209.2,209.235,209.145,209.17,9653600000.0
2008-02-11 03:15:00,209.17,209.17,209.025,209.07,7296900000.0
2008-02-11 03:30:00,209.07,209.08,208.96,208.96,4640600000.0
2008-02-11 03:45:00,208.96,209.125,208.86,209.1,6430100000.0
2008-02-11 04:00:00,209.1,209.14,209.02,209.09,15390300000.0
2008-02-11 04:15:00,209.09,209.09,208.92,209.02,5891300000.0
2008-02-11 04:30:00,209.02,209.03,208.8,208.88,3510700000.0
2008-02-11 04:45:00,208.88,209.14,208.835,209.13,6185100000.0
2008-02-11 05:00:00,209.13,209.13,208.99,208.99,6577600000.0
2008-02-11 05:15:00,208.99,209.05,208.91,208.96,10228900000.0
2008-02-11 05:30:00,208.96,208.96,208.785,208.84,4161100000.0
2008-02-11 05:45:00,208.845,208.92,208.71,208.91,3751500000.0
2008-02-11 06:00:00,208.91,209.11,208.91,209.02,5881200000.0
2008-02-11 06:15:00,208.7,209.1,208.69,208.86,15679900000.0
2008-02-11 06:30:00,208.87,208.895,208.69,208.74,6162600000.0
2008-02-11 06:45:00,208.74,208.845,208.51,208.72,6553500000.0
2008-02-11 07:00:00,208.72,208.83,208.685,208.72,6657700000.0
2008-02-11 07:15:00,208.72,208.88,208.71,208.775,4736200000.0
2008-02-11 07:30:00,208.775,208.79,208.56,208.58,6703200000.0
2008-02-11 07:45:00,208.58,208.61,208.445,208.495,10946200000.0
2008-02-11 08:00:00,208.495,208.545,208.445,208.505,6048900000.0
2008-02-11 08:15:00,208.505,208.67,208.495,208.645,6975400000.0
2008-02-11 08:30:00,208.645,208.675,208.565,208.595,6947000000.0
2008-02-11 08:45:00,208.595,208.705,207.7,208.525,13836700000.0
2008-02-11 09:00:00,208.525,208.715,208.525,208.675,10683700000.0
2008-02-11 09:15:00,208.675,208.685,208.32,208.365,7345900000.0
2008-02-11 09:30:00,208.365,208.37,207.9,207.94,6902950000.0
2008-02-11 09:45:00,207.94,207.94,207.15,207.25,4488255000.0
2008-02-11 10:00:00,207.25,207.305,206.815,206.915,6936837500.0
2008-02-11 10:15:00,206.915,207.2,206.865,207.03,2949800000.0
2008-02-11 10:30:00,207.03,207.16,206.835,207.16,4626200000.0
2008-02-11 10:45:00,207.16,207.4,207.105,207.38,4979200000.0
2008-02-11 11:00:00,207.38,207.4,207.115,207.14,2997400000.0
2008-02-11 11:15:00,207.14,207.205,206.785,206.815,4393100000.0
2008-02-11 11:30:00,206.815,207.375,206.785,207.34,6795400000.0
2008-02-11 11:45:00,207.34,207.755,207.325,207.53,3542800000.0
2008-02-11 12:00:00,207.55,207.8,207.45,207.74,1713200000.0
2008-02-11 12:15:00,207.74,208.0,207.69,208.0,2035400000.0
2008-02-11 12:30:00,208.0,208.335,208.0,208.24,2561000000.0
2008-02-11 12:45:00,208.24,208.34,208.175,208.23,1812200000.0
2008-02-11 13:00:00,208.23,208.27,208.095,208.22,1944100000.0
2008-02-11 13:15:00,208.225,208.41,208.225,208.26,1831428400.0
2008-02-11 13:30:00,208.26,208.295,208.11,208.135,1145200000.0
2008-02-11 13:45:00,208.135,208.14,207.87,207.97,1916200000.0
2008-02-11 14:00:00,207.97,208.32,207.97,208.31,2100900000.0
2008-02-11 14:15:00,208.31,208.31,207.855,207.915,2077900000.0
2008-02-11 14:30:00,207.915,208.075,207.83,207.89,1784500000.0
2008-02-11 14:45:00,207.89,208.32,207.875,208.19,2047600000.0
2008-02-11 15:00:00,208.19,208.3,208.175,208.27,1184300000.0
2008-02-11 15:15:00,208.27,208.455,208.15,208.35,2023600000.0
2008-02-11 15:30:00,208.35,208.36,208.005,208.17,1975900000.0
2008-02-11 15:45:00,208.17,208.22,207.96,208.01,1379600000.0
2008-02-11 16:00:00,208.005,208.04,207.71,207.8,1482639000.0
2008-02-11 16:15:00,207.8,207.95,207.755,207.865,1582000000.0
2008-02-11 16:30:00,207.865,207.985,207.575,207.575,1657200000.0
2008-02-11 16:45:00,207.575,207.595,207.115,207.3,2383800000.0
2008-02-11 17:00:00,207.3,207.43,207.04,207.28,1628400000.0
2008-02-11 17:15:00,207.28,207.49,207.145,207.38,2180300000.0
2008-02-11 17:30:00,207.38,207.48,207.29,207.405,1724500000.0
2008-02-11 17:45:00,207.405,207.925,207.4,207.91,2146900000.0
2008-02-11 18:00:00,207.915,208.12,207.74,207.965,1427600000.0
2008-02-11 18:15:00,207.965,208.09,207.84,207.905,1344300000.0
2008-02-11 18:30:00,207.89,208.035,207.765,207.975,1953530500.0
2008-02-11 18:45:00,207.975,207.99,207.78,207.785,2231743000.0
2008-02-11 19:00:00,207.785,208.12,207.785,208.015,1829200000.0
2008-02-11 19:15:00,208.01,208.04,207.82,207.98,2195400000.0
2008-02-11 19:30:00,207.98,208.28,207.92,208.26,1765700000.0
2008-02-11 19:45:00,208.26,208.31,208.02,208.23,1681600000.0
2008-02-11 20:00:00,208.23,208.345,208.085,208.29,1846700000.0
2008-02-11 20:15:00,208.29,208.29,208.1,208.25,1324837600.0
2008-02-11 20:30:00,208.25,208.31,208.17,208.22,1320487600.0
2008-02-11 20:45:00,208.22,208.39,208.15,208.31,1226100000.0
2008-02-11 21:00:00,208.31,208.43,208.21,208.42,1540700000.0
2008-02-11 21:15:00,208.415,208.46,208.26,208.3,1767100000.0
2008-02-11 21:30:00,208.285,208.32,208.2,208.27,1933937500.0
2008-02-11 21:45:00,208.27,208.64,208.27,208.51,2125350000.0
2008-02-11 22:00:00,208.515,208.59,208.43,208.525,2071843000.0
2008-02-11 22:15:00,208.525,208.61,208.47,208.53,1103200000.0
2008-02-11 22:30:00,208.53,208.585,208.355,208.395,502600000.0
2008-02-11 22:45:00,208.405,208.55,208.38,208.55,438000000.0
2008-02-11 23:00:00,208.55,208.75,208.55,208.75,932800000.0
2008-02-11 23:15:00,208.75,208.8,208.73,208.76,436700000.0
2008-02-11 23:30:00,208.76,208.79,208.645,208.675,862000000.0
2008-02-11 23:45:00,208.675,208.73,208.625,208.655,651700000.0
2008-02-12 00:00:00,208.655,208.655,208.36,208.4,1237300000.0
2008-02-12 00:15:00,208.4,208.61,208.4,208.58,1050100000.0
2008-02-12 00:30:00,208.58,208.605,208.47,208.485,909000000.0
2008-02-12 00:45:00,208.485,208.51,208.425,208.45,877400000.0
2008-02-12 01:00:00,208.45,208.495,208.4,208.475,998700000.0
2008-02-12 01:15:00,208.475,208.475,208.215,208.36,1383500000.0
2008-02-12 01:30:00,208.36,208.4,208.26,208.33,1126500000.0
2008-02-12 01:45:00,208.33,208.39,208.19,208.32,1498000000.0
2008-02-12 02:00:00,208.32,208.34,208.19,208.27,1692600000.0
2008-02-12 02:15:00,208.27,208.305,208.215,208.28,1676600000.0
2008-02-12 02:30:00,208.28,208.405,208.25,208.405,974100000.0
2008-02-12 02:45:00,208.405,208.59,208.405,208.5,1847200000.0
2008-02-12 03:00:00,208.5,208.52,208.41,208.5,2037500000.0
2008-02-12 03:15:00,208.5,208.765,208.495,208.675,2254200000.0
2008-02-12 03:30:00,208.675,208.745,208.56,208.63,2533400000.0
2008-02-12 03:45:00,208.63,208.68,208.555,208.575,1703600000.0
2008-02-12 04:00:00,208.575,208.61,208.435,208.44,1684000000.0
2008-02-12 04:15:00,208.44,208.46,208.39,208.45,1677000000.0
2008-02-12 04:30:00,208.45,208.545,208.435,208.51,1533800000.0
2008-02-12 04:45:00,208.51,208.59,208.46,208.55,1111000000.0
2008-02-12 05:00:00,208.55,208.59,208.515,208.565,841300000.0
2008-02-12 05:15:00,208.565,208.595,208.465,208.49,762000000.0
2008-02-12 05:30:00,208.495,208.525,208.43,208.485,1040800000.0
2008-02-12 05:45:00,208.485,208.58,208.45,208.54,952500000.0
2008-02-12 06:00:00,208.54,208.58,208.44,208.52,1249600000.0
2008-02-12 06:15:00,208.52,208.56,208.5,208.54,1273700000.0
2008-02-12 06:30:00,208.545,208.615,208.485,208.52,843600000.0
2008-02-12 06:45:00,208.52,208.65,208.49,208.555,893000000.0
2008-02-12 07:00:00,208.555,208.575,208.51,208.53,1500200000.0
2008-02-12 07:15:00,208.53,208.64,208.52,208.64,2000800000.0
2008-02-12 07:30:00,208.64,208.8,208.61,208.79,1130662500.0
2008-02-12 07:45:00,208.79,208.92,208.74,208.9,3168750000.0
2008-02-12 08:00:00,208.9,209.0,208.835,208.87,4262700000.0
2008-02-12 08:15:00,208.87,208.915,208.745,208.805,3798400000.0
2008-02-12 08:30:00,208.805,208.84,208.72,208.74,2379300000.0
2008-02-12 08:45:00,208.74,208.9,208.66,208.87,3314600000.0
2008-02-12 09:00:00,208.87,209.2,208.79,208.9,5154000000.0
2008-02-12 09:15:00,208.895,209.04,208.83,208.935,2721800000.0
2008-02-12 09:30:00,208.94,209.01,208.85,208.94,1281100000.0
2008-02-12 09:45:00,208.94,209.26,208.94,209.21,1918475000.0
2008-02-12 10:00:00,209.21,209.32,209.095,209.225,2907245000.0
2008-02-12 10:15:00,209.22,209.27,209.085,209.11,2519775000.0
2008-02-12 10:30:00,209.11,209.115,208.625,208.715,2464280000.0
2008-02-12 10:45:00,208.725,208.83,208.465,208.675,2459775000.0
2008-02-12 11:00:00,208.65,208.71,208.475,208.515,1976812500.0
2008-02-12 11:15:00,208.515,208.56,208.295,208.415,3697540000.0
2008-02-12 11:30:00,208.535,208.535,207.825,208.07,3660700000.0
2008-02-12 11:45:00,208.07,208.16,207.955,208.05,1843562500.0
2008-02-12 12:00:00,208.05,208.465,208.02,208.445,1405840000.0
2008-02-12 12:15:00,208.445,208.55,208.38,208.42,1757700000.0
2008-02-12 12:30:00,208.42,208.435,208.235,208.3,1398800000.0
2008-02-12 12:45:00,208.3,208.66,208.28,208.62,1592400000.0
2008-02-12 13:00:00,208.62,208.98,208.605,208.82,1768800000.0
2008-02-12 13:15:00,208.82,208.985,208.77,208.845,1541000000.0
2008-02-12 13:30:00,208.845,209.005,208.81,208.875,1098525000.0
2008-02-12 13:45:00,208.875,208.99,208.85,208.95,1492100000.0
2008-02-12 14:00:00,208.95,209.5,208.92,209.305,2126975000.0
2008-02-12 14:15:00,209.305,209.335,209.12,209.175,974800000.0
2008-02-12 14:30:00,209.175,209.35,208.975,209.0,1516800000.0
2008-02-12 14:45:00,209.005,209.06,208.89,208.95,1089600000.0
2008-02-12 15:00:00,208.95,209.585,208.85,209.585,2065337500.0
2008-02-12 15:15:00,209.59,209.925,209.555,209.655,1957637500.0
2008-02-12 15:30:00,209.655,209.715,209.505,209.57,1861375000.0
2008-02-12 15:45:00,209.57,209.72,209.505,209.71,1994762500.0
2008-02-12 16:00:00,209.71,210.155,209.675,209.84,1802680000.0
2008-02-12 16:15:00,209.84,210.24,209.815,210.21,1807000000.0
2008-02-12 16:30:00,210.21,210.245,209.965,210.1,1911600000.0
2008-02-12 16:45:00,210.1,210.29,210.06,210.26,1482800000.0
2008-02-12 17:00:00,210.255,210.595,210.235,210.365,2003312500.0
2008-02-12 17:15:00,210.365,210.505,210.195,210.21,1737700000.0
2008-02-12 17:30:00,210.21,210.45,210.21,210.34,1681600000.0
2008-02-12 17:45:00,210.34,210.655,210.33,210.575,1722200000.0
2008-02-12 18:00:00,210.575,210.86,210.47,210.84,1330200000.0
2008-02-12 18:15:00,210.84,210.94,210.715,210.76,1370200000.0
2008-02-12 18:30:00,210.76,210.97,210.73,210.87,1487000000.0
2008-02-12 18:45:00,210.87,210.97,210.745,210.765,1075700000.0
2008-02-12 19:00:00,210.765,210.865,210.57,210.59,1414317000.0
2008-02-12 19:15:00,210.595,210.69,210.37,210.495,1449800000.0
2008-02-12 19:30:00,210.495,210.625,210.4,210.4,1349600000.0
2008-02-12 19:45:00,210.4,210.59,210.37,210.5,1183000000.0
2008-02-12 20:00:00,210.505,210.76,210.495,210.635,1135600000.0
2008-02-12 20:15:00,210.635,210.765,210.62,210.69,1099500000.0
2008-02-12 20:30:00,210.69,210.71,210.58,210.66,676200000.0
2008-02-12 20:45:00,210.67,210.815,210.61,210.74,919200000.0
2008-02-12 21:00:00,210.74,210.83,210.715,210.815,667300000.0
2008-02-12 21:15:00,210.815,210.85,210.585,210.62,900500000.0
2008-02-12 21:30:00,210.62,210.64,210.5,210.535,700800000.0
2008-02-12 21:45:00,210.535,210.75,210.51,210.63,1195000000.0
2008-02-12 22:00:00,210.63,210.64,210.375,210.43,994200000.0
2008-02-12 22:15:00,210.43,210.55,210.28,210.52,3266300000.0
2008-02-12 22:30:00,210.52,210.56,210.27,210.33,1332500000.0
2008-02-12 22:45:00,210.33,210.545,210.29,210.375,1280700000.0
2008-02-12 23:00:00,210.375,210.53,210.315,210.46,970900000.0
2008-02-12 23:15:00,210.46,210.54,210.44,210.52,444800000.0
2008-02-12 23:30:00,210.52,210.52,210.36,210.42,819800000.0
2008-02-12 23:45:00,210.42,210.45,210.255,210.26,718200000.0
2008-02-13 00:00:00,210.26,210.28,210.1,210.18,1812400000.0
2008-02-13 00:15:00,210.21,210.31,210.15,210.23,974700000.0
2008-02-13 00:30:00,210.23,210.265,210.125,210.19,1346700000.0
2008-02-13 00:45:00,210.19,210.24,210.07,210.185,1680100000.0
2008-02-13 01:00:00,210.18,210.36,210.17,210.35,1234500000.0
2008-02-13 01:15:00,210.35,210.49,210.3,210.45,2622900000.0
2008-02-13 01:30:00,210.45,210.585,210.44,210.47,1251300000.0
2008-02-13 01:45:00,210.47,210.49,210.36,210.36,1144400000.0
2008-02-13 02:00:00,210.36,210.37,210.13,210.185,2861600000.0
2008-02-13 02:15:00,210.185,210.185,210.09,210.13,1316100000.0
2008-02-13 02:30:00,210.13,210.24,210.08,210.23,965800000.0
2008-02-13 02:45:00,210.23,210.26,210.05,210.05,1302900000.0
2008-02-13 03:00:00,210.045,210.1,209.915,210.035,1879900000.0
2008-02-13 03:15:00,210.035,210.125,210.005,210.05,1235500000.0
2008-02-13 03:30:00,210.045,210.115,210.005,210.11,1007800000.0
2008-02-13 03:45:00,210.11,210.15,209.975,210.005,889800000.0
2008-02-13 04:00:00,210.005,210.005,209.91,209.975,643000000.0
2008-02-13 04:15:00,209.975,210.115,209.845,209.865,1329600000.0
2008-02-13 04:30:00,209.865,210.005,209.72,209.75,2222000000.0
2008-02-13 04:45:00,209.75,209.945,209.745,209.875,2368500000.0
2008-02-13 05:00:00,209.875,210.005,209.86,209.915,1579300000.0
2008-02-13 05:15:00,209.915,209.985,209.915,209.97,730700000.0
2008-02-13 05:30:00,209.97,210.065,209.895,209.905,1065000000.0
2008-02-13 05:45:00,209.905,209.93,209.745,209.795,1094500000.0
2008-02-13 06:00:00,209.795,209.955,209.785,209.88,1323900000.0
2008-02-13 06:15:00,209.885,209.995,209.815,209.95,1839200000.0
2008-02-13 06:30:00,209.95,210.045,209.925,209.985,2995500000.0
2008-02-13 06:45:00,209.985,209.995,209.95,209.975,1729500000.0
2008-02-13 07:00:00,209.975,210.055,209.855,210.045,1190100000.0
2008-02-13 07:15:00,210.045,210.05,209.85,209.885,784800000.0
2008-02-13 07:30:00,209.89,210.02,209.89,210.0,1063300000.0
2008-02-13 07:45:00,210.005,210.085,209.98,210.015,1511300000.0
2008-02-13 08:00:00,210.015,210.045,209.555,209.68,2537000000.0
2008-02-13 08:15:00,209.68,209.765,209.615,209.66,1487000000.0
2008-02-13 08:30:00,209.655,209.68,209.355,209.575,1782200000.0
2008-02-13 08:45:00,209.575,209.68,209.47,209.675,1643500000.0
2008-02-13 09:00:00,209.675,209.715,209.545,209.625,1267600000.0
2008-02-13 09:15:00,209.62,209.675,209.505,209.645,1215600000.0
2008-02-13 09:30:00,209.645,209.925,209.5,209.875,2195000000.0
2008-02-13 09:45:00,209.875,210.135,209.865,210.01,2345000000.0
2008-02-13 10:00:00,210.01,210.03,209.52,209.605,2300600000.0
2008-02-13 10:15:00,209.605,209.74,209.59,209.65,1832100000.0
2008-02-13 10:30:00,209.65,209.76,209.59,209.64,1818000000.0
2008-02-13 10:45:00,209.635,209.76,209.6,209.74,1181800000.0
2008-02-13 11:00:00,209.74,210.01,209.71,209.78,1547100000.0
2008-02-13 11:15:00,209.78,209.94,209.755,209.85,1551000000.0
2008-02-13 11:30:00,209.85,210.245,209.85,210.16,1662200000.0
2008-02-13 11:45:00,210.16,210.18,209.92,210.055,2037600000.0
2008-02-13 12:00:00,210.05,210.63,210.05,210.465,2227700000.0
2008-02-13 12:15:00,210.465,210.715,210.42,210.615,2945100000.0
2008-02-13 12:30:00,210.615,211.18,210.55,210.995,3292300000.0
2008-02-13 12:45:00,210.985,211.47,210.79,211.335,2936800000.0
2008-02-13 13:00:00,211.345,211.36,210.84,210.925,2078150000.0
2008-02-13 13:15:00,210.925,211.115,210.905,211.05,1616600000.0
2008-02-13 13:30:00,211.05,211.34,210.975,211.24,1745400000.0
2008-02-13 13:45:00,211.24,211.39,211.11,211.28,2141400000.0
2008-02-13 14:00:00,211.28,211.46,211.18,211.42,1598200000.0
2008-02-13 14:15:00,211.44,211.49,211.275,211.38,1893600000.0
2008-02-13 14:30:00,211.38,211.39,211.215,211.36,1460607000.0
2008-02-13 14:45:00,211.36,211.36,211.145,211.2,1394800000.0
2008-02-13 15:00:00,211.2,211.2,210.88,211.04,1380500000.0
2008-02-13 15:15:00,211.04,211.12,210.845,210.975,2139200000.0
2008-02-13 15:30:00,210.975,211.91,210.855,211.77,2794715800.0
2008-02-13 15:45:00,211.77,212.15,211.77,212.125,6604439999.0
2008-02-13 16:00:00,212.125,212.28,211.9,212.09,4722403580.0
2008-02-13 16:15:00,212.09,212.3,212.05,212.12,3949762000.0
2008-02-13 16:30:00,212.12,212.49,212.1,212.29,4151752000.0
2008-02-13 16:45:00,212.29,212.46,212.19,212.36,4420860000.0
2008-02-13 17:00:00,212.36,212.51,212.18,212.49,5220573000.0
2008-02-13 17:15:00,212.5,212.52,212.22,212.3,4512673000.0
2008-02-13 17:30:00,212.32,212.34,211.8,211.98,4681795159.0
2008-02-13 17:45:00,211.97,212.45,211.89,212.41,7428229993.0
2008-02-13 18:00:00,212.4,212.41,212.18,212.24,6535861998.0
2008-02-13 18:15:00,212.23,212.23,212.0,212.19,6427299996.0
2008-02-13 18:30:00,212.19,212.28,212.05,212.16,3866491000.0
2008-02-13 18:45:00,212.16,212.21,212.07,212.15,3844373000.0
2008-02-13 19:00:00,212.15,212.3,212.11,212.26,4029220001.0
2008-02-13 19:15:00,212.26,212.26,212.15,212.25,1997710000.0
2008-02-13 19:30:00,212.25,212.28,212.11,212.24,3685660999.0
2008-02-13 19:45:00,212.24,212.31,212.15,212.15,2489730998.0
2008-02-13 20:00:00,212.15,212.68,212.14,212.63,3819359999.0
2008-02-13 20:15:00,212.63,212.77,212.56,212.57,3494581000.0
2008-02-13 20:30:00,212.57,212.62,212.43,212.45,3563659999.0
2008-02-13 20:45:00,212.46,212.65,212.46,212.56,2846410999.0
2008-02-13 21:00:00,212.56,212.57,212.43,212.47,3177311000.0
2008-02-13 21:15:00,212.47,212.58,212.38,212.46,3344700000.0
2008-02-13 21:30:00,212.46,212.59,212.44,212.54,2293153580.0
2008-02-13 21:45:00,212.54,212.6,212.46,212.6,2227942000.0
2008-02-13 22:00:00,212.59,212.72,212.49,212.51,2445331000.0
2008-02-13 22:15:00,212.51,212.71,212.49,212.71,2001580996.0
2008-02-13 22:30:00,212.71,212.82,212.61,212.67,2478929782.0
2008-02-13 22:45:00,212.67,212.72,212.6,212.68,2238830999.0
2008-02-13 23:00:00,212.68,212.72,212.59,212.62,3201471000.0
2008-02-13 23:15:00,212.62,212.7,212.56,212.64,1995563000.0
2008-02-13 23:30:00,212.64,212.74,212.61,212.66,1669711000.0
2008-02-13 23:45:00,212.66,212.72,212.58,212.59,1822310000.0
2008-02-14 00:00:00,212.59,212.59,212.22,212.27,1538471580.0
2008-02-14 00:15:00,212.3,212.53,212.3,212.51,768000000.0
2008-02-14 00:30:00,212.51,212.53,212.38,212.39,708900000.0
2008-02-14 00:45:00,212.39,212.395,212.26,212.265,982400000.0
2008-02-14 01:00:00,212.265,212.27,212.125,212.21,868600000.0
2008-02-14 01:15:00,212.21,212.32,212.125,212.315,1969300000.0
2008-02-14 01:30:00,212.315,212.4,212.29,212.35,1538400000.0
2008-02-14 01:45:00,212.35,212.455,212.055,212.435,2184200000.0
2008-02-14 02:00:00,212.435,212.45,212.26,212.37,1849900000.0
2008-02-14 02:15:00,212.37,212.385,212.21,212.24,1715300000.0
2008-02-14 02:30:00,212.24,212.435,212.195,212.38,2084300000.0
2008-02-14 02:45:00,212.37,212.465,212.36,212.455,1979600000.0
2008-02-14 03:00:00,212.455,212.455,212.19,212.23,1803100000.0
2008-02-14 03:15:00,212.23,212.255,212.1,212.24,1651400000.0
2008-02-14 03:30:00,212.24,212.245,212.13,212.155,771100000.0
2008-02-14 03:45:00,212.155,212.195,212.04,212.07,1197300000.0
2008-02-14 04:00:00,212.07,212.1,211.9,212.02,2129100000.0
2008-02-14 04:15:00,212.02,212.14,212.01,212.125,989060000.0
2008-02-14 04:30:00,212.13,212.21,212.11,212.18,512570000.0
2008-02-14 04:45:00,212.18,212.18,212.085,212.14,639330000.0
2008-02-14 05:00:00,212.14,212.19,212.12,212.17,398000000.0
2008-02-14 05:15:00,212.17,212.25,212.16,212.17,686720000.0
2008-02-14 05:30:00,212.175,212.29,212.165,212.22,358340000.0
2008-02-14 05:45:00,212.23,212.26,212.195,212.195,506700000.0
2008-02-14 06:00:00,212.195,212.31,212.18,212.265,391300000.0
2008-02-14 06:15:00,212.265,212.295,212.23,212.24,656900000.0
2008-02-14 06:30:00,212.24,212.515,212.155,212.44,860100000.0
2008-02-14 06:45:00,212.44,212.58,212.42,212.56,615300000.0
2008-02-14 07:00:00,212.56,212.575,212.48,212.54,374100000.0
2008-02-14 07:15:00,212.54,212.71,212.54,212.68,787400000.0
2008-02-14 07:30:00,212.685,212.72,212.56,212.6,1489300000.0
2008-02-14 07:45:00,212.6,212.62,212.48,212.495,1214400000.0
2008-02-14 08:00:00,212.495,212.53,212.4,212.48,2314900000.0
2008-02-14 08:15:00,212.48,212.52,212.27,212.3,2028100000.0
2008-02-14 08:30:00,212.3,212.725,212.295,212.655,1733400000.0
2008-02-14 08:45:00,212.655,212.81,212.625,212.8,1354000000.0
2008-02-14 09:00:00,212.8,213.12,212.8,213.01,1628700000.0
2008-02-14 09:15:00,213.015,213.13,212.935,213.02,2604860000.0
2008-02-14 09:30:00,213.015,213.2,212.97,213.16,3143930000.0
2008-02-14 09:45:00,213.16,213.27,213.04,213.195,3083930000.0
2008-02-14 10:00:00,213.195,213.55,213.155,213.46,5014000000.0
2008-02-14 10:15:00,213.435,213.51,213.26,213.28,3410000000.0
2008-02-14 10:30:00,213.28,213.33,213.14,213.245,1887900000.0
2008-02-14 10:45:00,213.245,213.45,213.24,213.44,3003500000.0
2008-02-14 11:00:00,213.44,213.625,213.35,213.43,3288600000.0
2008-02-14 11:15:00,213.43,213.54,213.365,213.37,1794800000.0
2008-02-14 11:30:00,213.37,213.5,213.33,213.345,981400000.0
2008-02-14 11:45:00,213.345,213.41,213.165,213.165,1634499999.0
2008-02-14 12:00:00,213.17,213.27,212.995,213.12,1851800000.0
2008-02-14 12:15:00,213.12,213.34,213.115,213.22,2014800000.0
2008-02-14 12:30:00,213.22,213.27,213.17,213.2,1546500000.0
2008-02-14 12:45:00,213.2,213.29,213.16,213.22,1949200000.0
2008-02-14 13:00:00,213.225,213.35,213.22,213.33,1645400000.0
2008-02-14 13:15:00,213.33,213.46,213.3,213.395,1820000000.0
2008-02-14 13:30:00,213.395,213.5,213.31,213.36,1629300000.0
2008-02-14 13:45:00,213.36,213.41,213.17,213.21,1700100000.0
2008-02-14 14:00:00,213.21,213.22,213.005,213.005,1563000000.0
2008-02-14 14:15:00,213.005,213.29,212.95,213.26,2400100000.0
2008-02-14 14:30:00,213.26,213.38,213.225,213.31,2748100000.0
2008-02-14 14:45:00,213.31,213.36,213.225,213.235,2146010000.0
2008-02-14 15:00:00,213.235,213.395,213.19,213.305,4249059999.0
2008-02-14 15:15:00,213.29,213.385,213.195,213.195,3848110000.0
2008-02-14 15:30:00,213.195,213.575,213.125,213.39,3351740000.0
2008-02-14 15:45:00,213.39,213.54,213.3,213.49,4417899999.0
2008-02-14 16:00:00,213.49,213.88,213.49,213.645,4663300000.0
2008-02-14 16:15:00,213.645,213.67,213.42,213.59,3693600000.0
2008-02-14 16:30:00,213.6,213.61,213.22,213.22,2784700000.0
2008-02-14 16:45:00,213.22,213.64,213.17,213.59,3779600000.0
2008-02-14 17:00:00,213.58,213.67,213.18,213.33,3200300000.0
2008-02-14 17:15:00,213.33,213.57,213.325,213.4,2414500000.0
2008-02-14 17:30:00,213.4,213.55,213.26,213.29,2231500000.0
2008-02-14 17:45:00,213.29,213.485,213.16,213.27,2557300000.0
2008-02-14 18:00:00,213.27,213.39,212.835,212.845,3560900000.0
2008-02-14 18:15:00,212.85,213.12,212.625,212.94,2870580000.0
2008-02-14 18:30:00,212.94,213.01,212.545,212.58,2618610000.0
2008-02-14 18:45:00,212.575,212.925,212.54,212.775,2452500000.0
2008-02-14 19:00:00,212.775,212.965,212.595,212.955,2346800000.0
2008-02-14 19:15:00,212.955,212.99,212.775,212.885,1931500000.0
2008-02-14 19:30:00,212.885,212.89,212.69,212.74,2859200000.0
2008-02-14 19:45:00,212.74,212.755,212.5,212.53,3190900000.0
2008-02-14 20:00:00,212.535,212.665,212.32,212.345,3316700000.0
2008-02-14 20:15:00,212.345,212.53,212.33,212.43,1781400000.0
2008-02-14 20:30:00,212.435,212.545,212.41,212.53,1062300000.0
2008-02-14 20:45:00,212.53,212.65,212.43,212.57,1712060000.0
2008-02-14 21:00:00,212.57,212.68,212.52,212.6,1817930000.0
2008-02-14 21:15:00,212.6,212.76,212.545,212.69,1959810000.0
2008-02-14 21:30:00,212.695,212.78,212.67,212.725,2272510000.0
2008-02-14 21:45:00,212.73,212.73,212.24,212.525,2890520000.0
2008-02-14 22:00:00,212.53,212.8,212.43,212.77,2886460000.0
2008-02-14 22:15:00,212.77,212.92,212.69,212.85,2387360000.0
2008-02-14 22:30:00,212.85,212.85,212.615,212.675,1768380000.0
2008-02-14 22:45:00,212.675,212.73,212.5,212.52,2698860000.0
2008-02-14 23:00:00,212.52,212.63,212.415,212.44,1359800000.0
2008-02-14 23:15:00,212.44,212.56,212.335,212.49,2320000000.0
2008-02-14 23:30:00,212.49,212.5,212.32,212.33,2160000000.0
2008-02-14 23:45:00,212.33,212.38,212.26,212.37,2814300000.0
2008-02-15 00:00:00,212.34,212.42,212.23,212.3,4155300000.0
2008-02-15 00:15:00,212.3,212.35,212.2,212.28,4730100000.0
2008-02-15 00:30:00,212.28,212.44,212.27,212.32,2015800000.0
2008-02-15 00:45:00,212.32,212.34,212.255,212.295,533900000.0
2008-02-15 01:00:00,212.295,212.33,211.96,212.155,2691600000.0
2008-02-15 01:15:00,212.135,212.33,212.105,212.33,2387300000.0
2008-02-15 01:30:00,212.33,212.35,212.27,212.305,1735600000.0
2008-02-15 01:45:00,212.305,212.375,212.255,212.295,3177000000.0
2008-02-15 02:00:00,212.295,212.405,212.225,212.405,1967000000.0
2008-02-15 02:15:00,212.42,212.45,212.23,212.275,2327400000.0
2008-02-15 02:30:00,212.275,212.48,212.26,212.455,2366100000.0
2008-02-15 02:45:00,212.45,212.53,212.32,212.355,3339100000.0
2008-02-15 03:00:00,212.355,212.355,212.18,212.25,2453400000.0
2008-02-15 03:15:00,212.25,212.35,212.205,212.31,2113800000.0
2008-02-15 03:30:00,212.33,212.33,212.18,212.255,1888600000.0
2008-02-15 03:45:00,212.255,212.355,212.23,212.335,1088100000.0
2008-02-15 04:00:00,212.335,212.35,212.27,212.305,1069100000.0
2008-02-15 04:15:00,212.305,212.365,212.295,212.365,1161500000.0
2008-02-15 04:30:00,212.365,212.395,212.34,212.365,1055600000.0
2008-02-15 04:45:00,212.365,212.38,212.24,212.295,877800000.0
2008-02-15 05:00:00,212.295,212.33,212.28,212.305,1078300000.0
2008-02-15 05:15:00,212.305,212.37,212.29,212.33,868600000.0
2008-02-15 05:30:00,212.33,212.36,212.32,212.355,707100000.0
2008-02-15 05:45:00,212.355,212.38,212.295,212.325,1451300000.0
2008-02-15 06:00:00,212.325,212.325,212.235,212.305,379200000.0
2008-02-15 06:15:00,212.305,212.36,212.305,212.34,1427600000.0
2008-02-15 06:30:00,212.34,212.395,212.335,212.355,1065400000.0
2008-02-15 06:45:00,212.355,212.475,212.335,212.425,766300000.0
2008-02-15 07:00:00,212.425,212.62,212.415,212.575,2816600000.0
2008-02-15 07:15:00,212.575,212.7,212.575,212.605,2206500000.0
2008-02-15 07:30:00,212.605,212.63,212.365,212.625,2964200000.0
2008-02-15 07:45:00,212.625,212.835,212.62,212.755,3018200000.0
2008-02-15 08:00:00,212.755,213.005,212.74,212.91,2162300000.0
2008-02-15 08:15:00,212.91,213.03,212.87,212.99,2919900000.0
2008-02-15 08:30:00,212.99,213.06,212.89,212.995,3550500000.0
2008-02-15 08:45:00,212.995,213.025,212.545,212.8,3507800000.0
2008-02-15 09:00:00,212.8,213.095,212.635,212.86,2450700000.0
2008-02-15 09:15:00,212.86,212.945,212.765,212.945,3041400000.0
2008-02-15 09:30:00,212.945,213.315,212.87,213.22,3143562500.0
2008-02-15 09:45:00,213.22,213.23,212.9,212.91,2750970000.0
2008-02-15 10:00:00,212.945,213.15,212.85,213.03,2483700000.0
2008-02-15 10:15:00,213.03,213.09,212.91,213.02,1700900000.0
2008-02-15 10:30:00,213.02,213.13,212.855,212.925,2612600000.0
2008-02-15 10:45:00,212.94,212.94,212.675,212.8,2271100000.0
2008-02-15 11:00:00,212.8,212.94,212.755,212.78,2187950000.0
2008-02-15 11:15:00,212.78,212.8,212.59,212.59,1654000000.0
2008-02-15 11:30:00,212.59,212.655,212.435,212.435,1541400000.0
2008-02-15 11:45:00,212.43,212.63,212.385,212.4,1760200000.0
2008-02-15 12:00:00,212.4,212.43,211.975,211.985,3015004000.0
2008-02-15 12:15:00,211.99,212.02,211.59,211.66,3864700000.0
2008-02-15 12:30:00,211.66,211.84,211.515,211.795,4658900000.0
2008-02-15 12:45:00,211.795,211.84,211.515,211.69,4275570000.0
2008-02-15 13:00:00,211.69,211.78,211.55,211.71,3006700000.0
2008-02-15 13:15:00,211.71,211.87,211.59,211.82,3226830000.0
2008-02-15 13:30:00,211.82,211.82,211.525,211.715,2809981600.0
2008-02-15 13:45:00,211.715,211.72,211.495,211.61,1943700000.0
2008-02-15 14:00:00,211.61,211.615,211.295,211.345,2438600000.0
2008-02-15 14:15:00,211.345,211.56,211.3,211.51,2675500000.0
2008-02-15 14:30:00,211.505,211.58,211.29,211.36,2181200000.0
2008-02-15 14:45:00,211.36,211.37,211.06,211.105,1398700000.0
2008-02-15 15:00:00,211.105,211.105,210.86,210.945,1430200000.0
2008-02-15 15:15:00,210.94,211.285,210.89,211.285,1355500000.0
2008-02-15 15:30:00,211.245,211.255,210.315,210.56,2375825000.0
2008-02-15 15:45:00,210.56,210.865,210.56,210.845,1667300000.0
2008-02-15 16:00:00,210.855,211.075,210.815,210.925,2646700000.0
2008-02-15 16:15:00,210.915,211.23,210.915,211.135,2590400000.0
2008-02-15 16:30:00,211.135,211.33,211.035,211.195,3310600000.0
2008-02-15 16:45:00,211.195,211.355,210.985,211.035,3099400000.0
2008-02-15 17:00:00,211.045,211.53,211.0,211.43,3118200000.0
2008-02-15 17:15:00,211.43,211.61,211.31,211.475,2278300000.0
2008-02-15 17:30:00,211.47,211.88,211.345,211.415,2702900000.0
2008-02-15 17:45:00,211.415,211.415,211.11,211.2,2544900000.0
2008-02-15 18:00:00,211.2,211.43,211.165,211.32,1869400000.0
2008-02-15 18:15:00,211.32,211.345,211.05,211.18,1328900000.0
2008-02-15 18:30:00,211.18,211.25,210.97,211.035,1705200000.0
2008-02-15 18:45:00,211.035,211.2,210.99,211.16,1455600000.0
2008-02-15 19:00:00,211.16,211.295,211.145,211.17,1342200000.0
2008-02-15 19:15:00,211.17,211.235,210.93,210.94,1163500000.0
2008-02-15 19:30:00,210.94,211.0,210.8,210.92,1453900000.0
2008-02-15 19:45:00,210.92,210.95,210.765,210.815,1771700000.0
2008-02-15 20:00:00,210.815,210.91,210.635,210.91,1406800000.0
2008-02-15 20:15:00,210.91,210.91,210.75,210.79,1316700000.0
2008-02-15 20:30:00,210.79,210.86,210.745,210.86,866200000.0
2008-02-15 20:45:00,210.86,211.01,210.835,211.0,1163200000.0
2008-02-15 21:00:00,211.0,211.13,210.93,211.12,1263600000.0
2008-02-15 21:15:00,211.12,211.125,210.965,211.1,1435700000.0
2008-02-15 21:30:00,211.1,211.145,210.97,211.06,1041000000.0
2008-02-15 21:45:00,211.06,211.185,210.995,211.09,1323100000.0
2008-02-15 22:00:00,211.09,211.245,211.075,211.22,1186100000.0
2008-02-15 22:15:00,211.22,211.235,211.15,211.185,1601100000.0
2008-02-15 22:30:00,211.185,211.26,211.155,211.25,1048900000.0
2008-02-15 22:45:00,211.25,211.475,211.14,211.35,1606400000.0
2008-02-15 23:00:00,211.35,211.385,211.257,211.306,1062000000.0
2008-02-15 23:15:00,211.302,211.373,211.213,211.221,802100000.0
2008-02-15 23:30:00,211.223,211.293,211.182,211.269,828100000.0
2008-02-15 23:45:00,211.275,211.409,211.208,211.377,1158300000.0
2008-02-18 00:00:00,211.038,211.1,210.89,210.92,1251600000.0
2008-02-18 00:15:00,210.98,211.07,210.92,211.03,2029900000.0
2008-02-18 00:30:00,211.03,211.07,211.005,211.055,2495100000.0
2008-02-18 00:45:00,211.055,211.07,211.005,211.005,2518700000.0
2008-02-18 01:00:00,211.005,211.07,210.91,211.04,3702800000.0
2008-02-18 01:15:00,211.04,211.145,211.03,211.14,5681400000.0
2008-02-18 01:30:00,211.14,211.28,211.13,211.21,2542800000.0
2008-02-18 01:45:00,211.21,211.21,210.985,211.09,1442600000.0
2008-02-18 02:00:00,211.09,211.345,211.085,211.295,1690500000.0
2008-02-18 02:15:00,211.295,211.5,211.285,211.44,2754700000.0
2008-02-18 02:30:00,211.44,211.645,211.345,211.445,2051000000.0
2008-02-18 02:45:00,211.445,211.525,211.28,211.285,2191200000.0
2008-02-18 03:00:00,211.285,211.375,211.235,211.295,2327000000.0
2008-02-18 03:15:00,211.295,211.325,211.14,211.16,1543400000.0
2008-02-18 03:30:00,211.155,211.27,211.15,211.265,1534100000.0
2008-02-18 03:45:00,211.275,211.29,211.165,211.27,1897000000.0
2008-02-18 04:00:00,211.27,211.38,211.27,211.37,1057600000.0
2008-02-18 04:15:00,211.37,211.385,211.285,211.33,920100000.0
2008-02-18 04:30:00,211.33,211.365,211.3,211.36,706000000.0
2008-02-18 04:45:00,211.36,211.485,211.33,211.485,1135300000.0
2008-02-18 05:00:00,211.485,211.575,211.465,211.525,1186600000.0
2008-02-18 05:15:00,211.525,211.56,211.475,211.505,914900000.0
2008-02-18 05:30:00,211.505,211.52,211.385,211.495,1054900000.0
2008-02-18 05:45:00,211.495,211.495,211.35,211.365,1166400000.0
2008-02-18 06:00:00,211.365,211.485,211.275,211.465,2663800000.0
2008-02-18 06:15:00,211.465,211.505,211.36,211.47,2022800000.0
2008-02-18 06:30:00,211.475,211.58,211.465,211.535,1730600000.0
2008-02-18 06:45:00,211.54,211.655,211.485,211.555,1281600000.0
2008-02-18 07:00:00,211.555,211.685,211.54,211.585,2958400000.0
2008-02-18 07:15:00,211.585,211.785,211.555,211.72,3549600000.0
2008-02-18 07:30:00,211.72,211.72,211.565,211.6,1743700000.0
2008-02-18 07:45:00,211.6,211.615,211.485,211.605,1856300000.0
2008-02-18 08:00:00,211.605,211.65,211.475,211.625,3253000000.0
2008-02-18 08:15:00,211.625,211.635,211.46,211.47,2862100000.0
2008-02-18 08:30:00,211.47,211.51,211.38,211.45,1322400000.0
2008-02-18 08:45:00,211.45,211.455,211.245,211.285,1320200000.0
2008-02-18 09:00:00,211.285,211.285,211.1,211.2,899600000.0
2008-02-18 09:15:00,211.2,211.31,211.18,211.31,788800000.0
2008-02-18 09:30:00,211.305,211.305,210.945,211.03,1669100000.0
2008-02-18 09:45:00,211.03,211.1,210.67,210.755,1868200000.0
2008-02-18 10:00:00,210.765,210.925,210.675,210.68,4039500000.0
2008-02-18 10:15:00,210.68,210.87,210.65,210.805,1354400000.0
2008-02-18 10:30:00,210.82,211.035,210.76,210.9,1148450000.0
2008-02-18 10:45:00,210.9,210.98,210.57,210.945,1481725000.0
2008-02-18 11:00:00,210.945,211.2,210.87,211.16,638050000.0
2008-02-18 11:15:00,211.16,211.38,211.14,211.35,1353800000.0
2008-02-18 11:30:00,211.35,211.45,211.16,211.34,1078675000.0
2008-02-18 11:45:00,211.34,211.34,211.11,211.11,1042000000.0
2008-02-18 12:00:00,211.11,211.22,211.02,211.17,1068800000.0
2008-02-18 12:15:00,211.17,211.25,211.16,211.22,679000000.0
2008-02-18 12:30:00,211.22,211.22,210.97,210.975,1056300000.0
2008-02-18 12:45:00,210.975,211.035,210.89,210.89,1967900000.0
2008-02-18 13:00:00,210.89,211.0,210.77,210.98,1774100000.0
2008-02-18 13:15:00,210.99,211.01,210.745,210.81,2418350000.0
2008-02-18 13:30:00,210.81,210.92,210.755,210.885,2282700000.0
2008-02-18 13:45:00,210.885,211.02,210.85,210.97,1476200000.0
2008-02-18 14:00:00,210.97,211.0,210.815,210.97,1383100000.0
2008-02-18 14:15:00,210.97,211.1,210.95,211.03,1492700000.0
2008-02-18 14:30:00,211.03,211.14,210.93,211.1,1285100000.0
2008-02-18 14:45:00,211.1,211.16,210.94,211.01,1335900000.0
2008-02-18 15:00:00,211.01,211.08,210.91,211.04,1275500000.0
2008-02-18 15:15:00,211.04,211.06,210.875,210.92,1150200000.0
2008-02-18 15:30:00,210.92,210.98,210.765,210.9,1679800000.0
2008-02-18 15:45:00,210.9,211.07,210.9,211.07,1271000000.0
2008-02-18 16:00:00,211.07,211.11,210.9,210.98,1209500000.0
2008-02-18 16:15:00,210.98,211.01,210.865,210.89,1405200000.0
2008-02-18 16:30:00,210.89,210.94,210.77,210.93,1123700000.0
2008-02-18 16:45:00,210.93,211.03,210.82,211.0,1244550000.0
2008-02-18 17:00:00,211.0,211.08,210.94,211.05,2363850000.0
2008-02-18 17:15:00,211.05,211.215,210.945,211.185,2515100000.0
2008-02-18 17:30:00,211.185,211.315,211.14,211.145,1951400000.0
2008-02-18 17:45:00,211.145,211.21,211.035,211.175,1803000000.0
2008-02-18 18:00:00,211.17,211.25,211.025,211.245,1626100000.0
2008-02-18 18:15:00,211.245,211.29,211.085,211.105,1980800000.0
2008-02-18 18:30:00,211.105,211.12,210.8,211.0,1712100000.0
2008-02-18 18:45:00,211.0,211.02,210.92,211.0,1033700000.0
2008-02-18 19:00:00,210.99,211.01,210.87,210.94,754800000.0
2008-02-18 19:15:00,210.945,210.955,210.86,210.88,500100000.0
2008-02-18 19:30:00,210.88,210.9,210.75,210.82,441000000.0
2008-02-18 19:45:00,210.82,210.9,210.76,210.81,599800000.0
2008-02-18 20:00:00,210.81,210.82,210.72,210.79,600200000.0
2008-02-18 20:15:00,210.79,210.82,210.72,210.75,402900000.0
2008-02-18 20:30:00,210.75,210.94,210.74,210.94,256000000.0
2008-02-18 20:45:00,210.94,210.96,210.845,210.855,593800000.0
2008-02-18 21:00:00,210.855,210.93,210.85,210.875,659300000.0
2008-02-18 21:15:00,210.885,210.98,210.88,210.98,527500000.0
2008-02-18 21:30:00,210.98,211.075,210.96,211.06,569100000.0
2008-02-18 21:45:00,211.06,211.09,211.045,211.07,308700000.0
2008-02-18 22:00:00,211.07,211.185,211.035,211.145,676400000.0
2008-02-18 22:15:00,211.145,211.22,211.105,211.185,813500000.0
2008-02-18 22:30:00,211.185,211.25,211.17,211.2,729600000.0
2008-02-18 22:45:00,211.2,211.24,211.13,211.19,1134900000.0
2008-02-18 23:00:00,211.19,211.39,211.17,211.27,825400000.0
2008-02-18 23:15:00,211.27,211.41,211.24,211.39,1287500000.0
2008-02-18 23:30:00,211.39,211.48,211.31,211.37,771700000.0
2008-02-18 23:45:00,211.37,211.4,211.295,211.295,872500000.0
2008-02-19 00:00:00,211.295,211.295,211.17,211.18,1114800000.0
2008-02-19 00:15:00,211.19,211.2,210.93,211.14,413100000.0
2008-02-19 00:30:00,211.14,211.25,211.14,211.18,432700000.0
2008-02-19 00:45:00,211.18,211.2,210.99,211.04,742900000.0
2008-02-19 01:00:00,211.04,211.05,210.89,211.02,2418800000.0
2008-02-19 01:15:00,211.02,211.025,210.875,210.905,2023200000.0
2008-02-19 01:30:00,210.905,210.98,210.885,210.96,632500000.0
2008-02-19 01:45:00,210.96,211.075,210.945,210.97,854100000.0
2008-02-19 02:00:00,210.97,211.035,210.89,210.9,1887700000.0
2008-02-19 02:15:00,210.91,210.98,210.805,210.83,2870900000.0
2008-02-19 02:30:00,210.83,210.985,210.775,210.925,2227700000.0
2008-02-19 02:45:00,210.925,211.05,210.905,211.035,3137600000.0
2008-02-19 03:00:00,211.015,211.045,210.805,210.835,11117100000.0
2008-02-19 03:15:00,210.835,210.975,210.755,210.945,13888300000.0
2008-02-19 03:30:00,210.945,211.0,210.88,210.89,6727500000.0
2008-02-19 03:45:00,210.89,210.89,210.665,210.685,5770200000.0
2008-02-19 04:00:00,210.685,210.94,210.685,210.905,12018600000.0
2008-02-19 04:15:00,210.905,210.915,210.835,210.895,11107800000.0
2008-02-19 04:30:00,210.895,210.905,210.805,210.815,14846700000.0
2008-02-19 04:45:00,210.815,210.94,210.755,210.93,18633700000.0
2008-02-19 05:00:00,210.785,211.02,210.785,210.86,10238300000.0
2008-02-19 05:15:00,210.86,211.04,210.845,210.895,19912000000.0
2008-02-19 05:30:00,210.895,211.03,210.885,210.9,17905300000.0
2008-02-19 05:45:00,210.9,210.94,210.875,210.93,13255500000.0
2008-02-19 06:00:00,210.93,211.02,210.68,210.97,13470300000.0
2008-02-19 06:15:00,210.97,211.05,210.96,211.0,8458300000.0
2008-02-19 06:30:00,211.0,211.04,210.13,211.02,19137600000.0
2008-02-19 06:45:00,211.02,211.04,210.665,210.755,11261800000.0
2008-02-19 07:00:00,210.755,210.765,210.565,210.575,6735100000.0
2008-02-19 07:15:00,210.575,210.655,210.185,210.225,6177300000.0
2008-02-19 07:30:00,210.225,210.245,210.085,210.16,4528300000.0
2008-02-19 07:45:00,210.16,210.41,210.085,210.335,7807700000.0
2008-02-19 08:00:00,210.335,210.445,210.275,210.385,3984600000.0
2008-02-19 08:15:00,210.385,210.43,210.17,210.275,3219200000.0
2008-02-19 08:30:00,210.28,210.58,210.275,210.42,3610600000.0
2008-02-19 08:45:00,210.42,210.61,210.42,210.48,6247100000.0
2008-02-19 09:00:00,210.48,210.485,210.12,210.16,5807300000.0
2008-02-19 09:15:00,210.16,210.4,210.09,210.37,2766400000.0
2008-02-19 09:30:00,210.36,210.57,210.31,210.43,2274800000.0
2008-02-19 09:45:00,210.43,210.57,210.33,210.46,2554100000.0
2008-02-19 10:00:00,210.46,210.46,210.24,210.41,2547400000.0
2008-02-19 10:15:00,210.41,210.71,210.39,210.55,4003299998.0
2008-02-19 10:30:00,210.55,210.66,210.37,210.39,3363900000.0
2008-02-19 10:45:00,210.39,210.39,210.19,210.24,2316700000.0
2008-02-19 11:00:00,210.24,210.25,209.805,209.875,4378620004.0
2008-02-19 11:15:00,209.875,209.955,209.615,209.735,3897300000.0
2008-02-19 11:30:00,209.735,209.835,209.335,209.445,6262400001.0
2008-02-19 11:45:00,209.44,209.78,209.42,209.64,949900000.0
2008-02-19 12:00:00,209.64,209.74,209.42,209.51,994600000.0
2008-02-19 12:15:00,209.49,209.49,209.085,209.23,2423400000.0
2008-02-19 12:30:00,209.235,209.285,208.77,208.95,1938800000.0
2008-02-19 12:45:00,208.93,209.2,208.83,209.08,1633800000.0
2008-02-19 13:00:00,209.09,209.34,208.96,209.26,1493900000.0
2008-02-19 13:15:00,209.26,209.375,209.14,209.26,1623800000.0
2008-02-19 13:30:00,209.26,209.505,209.23,209.425,1680400000.0
2008-02-19 13:45:00,209.42,209.7,209.42,209.54,1645000000.0
2008-02-19 14:00:00,209.54,209.71,209.43,209.69,1658100000.0
2008-02-19 14:15:00,209.69,209.8,209.66,209.74,2339800000.0
2008-02-19 14:30:00,209.74,209.86,209.71,209.8,2608300000.0
2008-02-19 14:45:00,209.8,209.83,209.695,209.81,2340500000.0
2008-02-19 15:00:00,209.81,210.005,209.78,209.96,2584600000.0
2008-02-19 15:15:00,209.97,210.22,209.96,210.16,1894137500.0
2008-02-19 15:30:00,210.16,210.35,210.12,210.25,1233000000.0
2008-02-19 15:45:00,210.25,210.28,209.97,210.08,1525700000.0
2008-02-19 16:00:00,210.08,210.28,209.98,210.24,1581800000.0
2008-02-19 16:15:00,210.24,210.4,210.22,210.345,1574600000.0
2008-02-19 16:30:00,210.345,210.58,210.235,210.36,2929400000.0
2008-02-19 16:45:00,210.36,210.425,210.135,210.165,2658099999.0
2008-02-19 17:00:00,210.165,210.225,210.03,210.075,1950900000.0
2008-02-19 17:15:00,210.075,210.17,209.94,209.95,1723400000.0
2008-02-19 17:30:00,209.95,210.02,209.68,209.73,2381000000.0
2008-02-19 17:45:00,209.73,209.895,209.685,209.81,2005500000.0
2008-02-19 18:00:00,209.81,209.865,209.55,209.57,2710500000.0
2008-02-19 18:15:00,209.57,209.65,209.445,209.5,2546400000.0
2008-02-19 18:30:00,209.5,209.6,209.44,209.55,1608700000.0
2008-02-19 18:45:00,209.555,209.87,209.545,209.72,2313300000.0
2008-02-19 19:00:00,209.72,210.04,209.66,209.88,1694700000.0
2008-02-19 19:15:00,209.88,209.955,209.765,209.955,1282000000.0
2008-02-19 19:30:00,209.955,209.955,209.75,209.755,1660700000.0
2008-02-19 19:45:00,209.76,209.805,209.68,209.72,1058900000.0
2008-02-19 20:00:00,209.72,209.935,209.72,209.895,1521200000.0
2008-02-19 20:15:00,209.895,210.125,209.87,210.105,2066800000.0
2008-02-19 20:30:00,210.105,210.165,210.03,210.03,2400100004.0
2008-02-19 20:45:00,210.03,210.095,209.975,210.025,1328400000.0
2008-02-19 21:00:00,210.025,210.065,209.92,210.045,1176000000.0
2008-02-19 21:15:00,210.045,210.175,209.975,210.035,1307400000.0
2008-02-19 21:30:00,210.035,210.035,209.815,209.855,1921900000.0
2008-02-19 21:45:00,209.855,209.87,209.615,209.665,2277300000.0
2008-02-19 22:00:00,209.665,209.815,209.58,209.785,2358800000.0
2008-02-19 22:15:00,209.785,209.815,209.66,209.73,2146099998.0
2008-02-19 22:30:00,209.73,209.88,209.66,209.79,284740000.0
2008-02-19 22:45:00,209.79,209.83,209.66,209.735,1053120000.0
2008-02-19 23:00:00,209.735,209.845,209.69,209.845,1319600000.0
2008-02-19 23:15:00,209.845,209.955,209.83,209.86,614600000.0
2008-02-19 23:30:00,209.86,209.93,209.84,209.89,988300000.0
2008-02-19 23:45:00,209.89,209.99,209.83,209.94,1519800000.0
2008-02-20 00:00:00,209.94,210.02,209.86,209.94,4080200000.0
2008-02-20 00:15:00,209.94,210.03,209.9,209.91,1621100000.0
2008-02-20 00:30:00,209.91,210.075,209.91,210.045,428100000.0
2008-02-20 00:45:00,210.045,210.135,210.025,210.115,358100000.0
2008-02-20 01:00:00,210.115,210.205,210.08,210.185,777300000.0
2008-02-20 01:15:00,210.17,210.275,210.095,210.15,638000000.0
2008-02-20 01:30:00,210.14,210.255,210.055,210.25,551400000.0
2008-02-20 01:45:00,210.25,210.325,210.205,210.245,487100000.0
2008-02-20 02:00:00,210.245,210.255,210.155,210.165,945600000.0
2008-02-20 02:15:00,210.165,210.215,210.065,210.135,798200000.0
2008-02-20 02:30:00,210.135,210.165,210.005,210.035,740100000.0
2008-02-20 02:45:00,210.035,210.135,210.005,210.075,886500000.0
2008-02-20 03:00:00,210.075,210.115,209.895,209.905,2308700000.0
2008-02-20 03:15:00,209.905,209.925,209.785,209.855,569000000.0
2008-02-20 03:30:00,209.855,209.935,209.765,209.865,459300000.0
2008-02-20 03:45:00,209.865,209.975,209.845,209.905,424000000.0
2008-02-20 04:00:00,209.905,209.935,209.825,209.925,638300000.0
2008-02-20 04:15:00,209.925,210.145,209.905,210.1,1058400000.0
2008-02-20 04:30:00,210.1,210.555,210.085,210.495,1967500000.0
2008-02-20 04:45:00,210.495,210.815,210.465,210.795,2582100000.0
2008-02-20 05:00:00,210.795,210.92,210.695,210.775,2427700000.0
2008-02-20 05:15:00,210.775,210.845,210.635,210.655,1313400000.0
2008-02-20 05:30:00,210.655,210.675,210.47,210.49,1647400000.0
2008-02-20 05:45:00,210.49,210.615,210.345,210.395,1407600000.0
2008-02-20 06:00:00,210.395,210.49,210.245,210.435,1941800000.0
2008-02-20 06:15:00,210.435,210.435,210.165,210.23,939100000.0
2008-02-20 06:30:00,210.23,210.465,210.155,210.455,1677400000.0
2008-02-20 06:45:00,210.455,210.475,210.275,210.315,1059000000.0
2008-02-20 07:00:00,210.315,210.335,210.265,210.28,429400000.0
2008-02-20 07:15:00,210.28,210.29,210.05,210.05,1435800000.0
2008-02-20 07:30:00,210.05,210.155,209.995,210.075,2494600000.0
2008-02-20 07:45:00,210.075,210.075,209.825,209.825,1388100000.0
2008-02-20 08:00:00,209.825,209.985,209.825,209.965,1930900000.0
2008-02-20 08:15:00,209.965,210.24,209.945,210.185,1992200000.0
2008-02-20 08:30:00,210.185,210.285,210.075,210.185,1424900000.0
2008-02-20 08:45:00,210.185,210.25,209.885,209.885,1780400000.0
2008-02-20 09:00:00,209.885,209.935,209.55,209.655,1583800000.0
2008-02-20 09:15:00,209.655,209.69,209.275,209.405,2384700000.0
2008-02-20 09:30:00,209.405,209.78,209.345,209.595,3041899998.0
2008-02-20 09:45:00,209.595,209.635,209.255,209.335,2428600000.0
2008-02-20 10:00:00,209.335,209.545,209.085,209.48,1769900000.0
2008-02-20 10:15:00,209.48,209.5,209.23,209.34,874100000.0
2008-02-20 10:30:00,209.34,209.615,209.205,209.49,829600000.0
2008-02-20 10:45:00,209.51,209.69,209.45,209.54,1193206000.0
2008-02-20 11:00:00,209.54,209.58,209.39,209.515,1200900000.0
2008-02-20 11:15:00,209.515,209.695,209.505,209.625,3225400000.0
2008-02-20 11:30:00,209.625,209.64,209.37,209.605,2783900000.0
2008-02-20 11:45:00,209.605,209.625,209.44,209.59,1292600000.0
2008-02-20 12:00:00,209.59,209.755,209.52,209.75,865500000.0
2008-02-20 12:15:00,209.75,210.02,209.69,209.95,1134100000.0
2008-02-20 12:30:00,209.95,209.95,209.76,209.88,938500000.0
2008-02-20 12:45:00,209.88,210.02,209.77,209.965,765900000.0
2008-02-20 13:00:00,209.965,209.98,209.75,209.75,920600000.0
2008-02-20 13:15:00,209.75,209.935,209.73,209.785,914200000.0
2008-02-20 13:30:00,209.785,209.91,209.5,209.57,901800000.0
2008-02-20 13:45:00,209.56,209.795,209.55,209.56,1520700000.0
2008-02-20 14:00:00,209.56,209.72,209.22,209.22,1860100000.0
2008-02-20 14:15:00,209.21,209.635,209.12,209.37,1177700000.0
2008-02-20 14:30:00,209.37,209.615,209.26,209.45,1504500000.0
2008-02-20 14:45:00,209.45,209.805,209.44,209.76,2718000000.0
2008-02-20 15:00:00,209.76,210.1,209.705,209.87,2105300000.0
2008-02-20 15:15:00,209.87,209.88,209.69,209.745,928900000.0
2008-02-20 15:30:00,209.91,209.98,209.185,209.48,2313100000.0
2008-02-20 15:45:00,209.48,209.63,209.11,209.49,1371800000.0
2008-02-20 16:00:00,209.49,209.6,209.26,209.27,812700000.0
2008-02-20 16:15:00,209.28,209.51,209.28,209.5,747800000.0
2008-02-20 16:30:00,209.5,209.65,209.39,209.58,568900000.0
2008-02-20 16:45:00,209.58,209.63,209.45,209.5,475700000.0
2008-02-20 17:00:00,209.5,209.53,209.05,209.17,3406600000.0
2008-02-20 17:15:00,209.17,209.46,209.13,209.4,5339200000.0
2008-02-20 17:30:00,209.4,209.59,209.25,209.5,6012499996.0
2008-02-20 17:45:00,209.5,209.77,209.5,209.63,5398200000.0
2008-02-20 18:00:00,209.6,209.67,209.45,209.5,5236700000.0
2008-02-20 18:15:00,209.5,209.71,209.49,209.55,4686700000.0
2008-02-20 18:30:00,209.55,209.57,209.38,209.38,5654999999.0
2008-02-20 18:45:00,209.38,209.6,209.36,209.49,3678600000.0
2008-02-20 19:00:00,209.49,210.06,209.44,210.01,5279700001.0
2008-02-20 19:15:00,210.01,210.42,209.84,210.15,4580300000.0
2008-02-20 19:30:00,210.15,210.38,210.11,210.15,2850500001.0
2008-02-20 19:45:00,210.17,210.18,210.02,210.1,1980200000.0
2008-02-20 20:00:00,210.11,210.41,210.02,210.31,2477499999.0
2008-02-20 20:15:00,210.32,210.32,209.99,210.07,3030900000.0
2008-02-20 20:30:00,210.07,210.14,209.89,210.04,3093700002.0
2008-02-20 20:45:00,210.04,210.11,209.97,209.99,2818500000.0
2008-02-20 21:00:00,209.99,210.16,209.75,209.93,5806500000.0
2008-02-20 21:15:00,209.93,210.22,209.87,210.2,6258400000.0
2008-02-20 21:30:00,210.2,210.32,210.08,210.2,6491700001.0
2008-02-20 21:45:00,210.2,210.29,210.16,210.2,7324700000.0
2008-02-20 22:00:00,210.2,210.27,210.09,210.09,6018500000.0
2008-02-20 22:15:00,210.09,210.18,209.99,210.01,7609200000.0
2008-02-20 22:30:00,210.01,210.13,209.99,209.99,6802300000.0
2008-02-20 22:45:00,209.99,210.09,209.92,210.06,7378400000.0
2008-02-20 23:00:00,210.06,210.08,209.91,209.95,7740599999.0
2008-02-20 23:15:00,209.95,209.97,209.89,209.91,7650500000.0
2008-02-20 23:30:00,209.91,210.01,209.88,209.97,10065400000.0
2008-02-20 23:45:00,209.97,210.0,209.89,209.89,11198200000.0
2008-02-21 00:00:00,209.89,209.93,209.74,209.88,13964900000.0
2008-02-21 00:15:00,209.89,209.89,209.79,209.82,1452500000.0
2008-02-21 00:30:00,209.82,209.86,209.79,209.8,1758900000.0
2008-02-21 00:45:00,209.8,209.86,209.77,209.85,1715200000.0
2008-02-21 01:00:00,209.85,209.87,209.78,209.78,4560700000.0
2008-02-21 01:15:00,209.78,209.82,209.69,209.75,4860000000.0
2008-02-21 01:30:00,209.75,209.85,209.7,209.74,4635600000.0
2008-02-21 01:45:00,209.74,209.91,209.7,209.84,7696000000.0
2008-02-21 02:00:00,209.84,209.89,209.78,209.82,3498000000.0
2008-02-21 02:15:00,209.82,209.92,209.695,209.895,3554800000.0
2008-02-21 02:30:00,209.895,210.04,209.87,209.96,3431300000.0
2008-02-21 02:45:00,209.96,210.02,209.875,209.9,2626800000.0
2008-02-21 03:00:00,209.9,210.015,209.76,210.005,3022400000.0
2008-02-21 03:15:00,210.005,210.08,209.95,210.065,2543100000.0
2008-02-21 03:30:00,210.065,210.12,209.99,210.02,2623800000.0
2008-02-21 03:45:00,210.02,210.08,209.98,210.065,2205500000.0
2008-02-21 04:00:00,210.065,210.21,210.05,210.14,1706000000.0
2008-02-21 04:15:00,210.14,210.19,210.09,210.11,1506300000.0
2008-02-21 04:30:00,210.11,210.12,210.03,210.03,2968400000.0
2008-02-21 04:45:00,210.03,210.035,209.98,209.98,2360300000.0
2008-02-21 05:00:00,209.98,209.98,209.9,209.94,1808000000.0
2008-02-21 05:15:00,209.94,209.98,209.88,209.9,1355400000.0
2008-02-21 05:30:00,209.9,209.9,209.685,209.795,3656600000.0
2008-02-21 05:45:00,209.795,210.025,209.79,209.995,3481200000.0
2008-02-21 06:00:00,209.995,210.075,209.975,210.015,5302700000.0
2008-02-21 06:15:00,210.015,210.13,209.925,210.055,4577600000.0
2008-02-21 06:30:00,210.055,210.08,209.95,209.96,2246100000.0
2008-02-21 06:45:00,209.96,209.985,209.855,209.93,3283600000.0
2008-02-21 07:00:00,209.93,210.07,209.88,210.06,2683100000.0
2008-02-21 07:15:00,210.06,210.33,210.025,210.31,1765500000.0
2008-02-21 07:30:00,210.31,210.37,210.21,210.27,1006300000.0
2008-02-21 07:45:00,210.27,210.405,210.27,210.345,2120400000.0
2008-02-21 08:00:00,210.345,210.465,210.31,210.415,2658000000.0
2008-02-21 08:15:00,210.415,210.64,210.385,210.51,2976600000.0
2008-02-21 08:30:00,210.52,210.53,210.275,210.3,1654500000.0
2008-02-21 08:45:00,210.305,210.415,210.22,210.38,1785100000.0
2008-02-21 09:00:00,210.38,210.5,210.31,210.5,1928400000.0
2008-02-21 09:15:00,210.5,210.565,210.32,210.455,1667300000.0
2008-02-21 09:30:00,210.455,210.605,210.35,210.545,1416500000.0
2008-02-21 09:45:00,210.545,210.565,210.24,210.335,1641537000.0
2008-02-21 10:00:00,210.335,210.375,210.18,210.36,1824100000.0
2008-02-21 10:15:00,210.36,210.47,210.2,210.29,1414400000.0
2008-02-21 10:30:00,210.29,210.3,210.06,210.07,1699600000.0
2008-02-21 10:45:00,210.07,210.37,210.06,210.34,1658830000.0
2008-02-21 11:00:00,210.34,210.47,210.27,210.27,882400000.0
2008-02-21 11:15:00,210.27,210.46,210.26,210.325,1140000000.0
2008-02-21 11:30:00,210.325,211.225,210.325,211.065,2943300000.0
2008-02-21 11:45:00,211.065,211.275,211.03,211.2,1588240000.0
2008-02-21 12:00:00,211.2,211.37,211.14,211.25,1819700000.0
2008-02-21 12:15:00,211.25,211.53,211.24,211.49,1656400000.0
2008-02-21 12:30:00,211.49,211.72,211.46,211.64,1742600000.0
2008-02-21 12:45:00,211.64,211.865,211.63,211.73,2846699999.0
2008-02-21 13:00:00,211.73,211.97,211.68,211.735,3466856000.0
2008-02-21 13:15:00,211.735,211.795,211.495,211.53,1848500000.0
2008-02-21 13:30:00,211.53,211.82,211.5,211.65,1487400000.0
2008-02-21 13:45:00,211.65,211.845,211.65,211.68,4008420000.0
2008-02-21 14:00:00,211.675,211.785,211.485,211.705,3055700000.0
2008-02-21 14:15:00,211.705,211.775,211.6,211.74,3243200000.0
2008-02-21 14:30:00,211.74,211.875,211.685,211.84,1928860000.0
2008-02-21 14:45:00,211.84,211.87,211.645,211.675,1749600000.0
2008-02-21 15:00:00,211.675,211.785,211.57,211.595,4216000000.0
2008-02-21 15:15:00,211.595,211.75,211.525,211.695,3866900000.0
2008-02-21 15:30:00,211.675,211.735,211.54,211.685,2554900000.0
2008-02-21 15:45:00,211.7,211.765,211.58,211.64,1988200000.0
2008-02-21 16:00:00,211.64,211.67,211.46,211.47,1726000000.0
2008-02-21 16:15:00,211.47,211.58,211.44,211.545,1896400000.0
2008-02-21 16:30:00,211.545,211.625,211.35,211.59,2194900000.0
2008-02-21 16:45:00,211.59,211.62,211.345,211.365,2391700000.0
2008-02-21 17:00:00,211.375,211.395,210.88,210.91,3084779999.0
2008-02-21 17:15:00,210.91,211.095,210.73,210.81,2200900000.0
2008-02-21 17:30:00,210.81,210.835,210.6,210.72,1974700000.0
2008-02-21 17:45:00,210.72,210.885,210.66,210.71,2204100000.0
2008-02-21 18:00:00,210.7,211.055,210.695,211.04,2597500000.0
2008-02-21 18:15:00,211.04,211.085,210.7,210.995,2384500000.0
2008-02-21 18:30:00,210.995,211.19,210.865,211.0,2604000000.0
2008-02-21 18:45:00,211.0,211.125,210.915,211.025,3263500000.0
2008-02-21 19:00:00,211.025,211.06,210.785,210.81,1469900000.0
2008-02-21 19:15:00,210.81,210.815,210.4,210.4,1855800000.0
2008-02-21 19:30:00,210.4,210.74,210.285,210.73,1672300000.0
2008-02-21 19:45:00,210.72,210.755,210.535,210.61,1251800000.0
2008-02-21 20:00:00,210.61,210.75,210.27,210.31,1606600000.0
2008-02-21 20:15:00,210.31,210.675,210.31,210.58,1702900000.0
2008-02-21 20:30:00,210.58,210.59,210.195,210.43,1521000000.0
2008-02-21 20:45:00,210.43,210.59,210.27,210.52,1601100000.0
2008-02-21 21:00:00,210.52,210.6,210.45,210.51,1198500000.0
2008-02-21 21:15:00,210.51,210.775,210.44,210.765,1342400000.0
2008-02-21 21:30:00,210.765,210.84,210.635,210.635,1457300000.0
2008-02-21 21:45:00,210.635,210.725,210.535,210.63,1317900000.0
2008-02-21 22:00:00,210.63,210.63,210.385,210.46,1946500000.0
2008-02-21 22:15:00,210.46,210.71,210.435,210.54,2537200000.0
2008-02-21 22:30:00,210.54,210.785,210.455,210.63,1029000000.0
2008-02-21 22:45:00,210.625,210.625,210.43,210.585,1014800000.0
2008-02-21 23:00:00,210.585,210.625,210.455,210.62,759300000.0
2008-02-21 23:15:00,210.62,210.715,210.62,210.66,2128000000.0
2008-02-21 23:30:00,210.66,210.83,210.635,210.83,2176200000.0
2008-02-21 23:45:00,210.83,210.855,210.745,210.75,3272040000.0
2008-02-22 00:00:00,210.75,210.81,210.54,210.64,2934420000.0
2008-02-22 00:15:00,210.64,210.78,210.63,210.75,2344220000.0
2008-02-22 00:30:00,210.715,210.81,210.665,210.72,5898300000.0
2008-02-22 00:45:00,210.73,210.74,210.575,210.605,481800000.0
2008-02-22 01:00:00,210.605,210.76,210.605,210.725,2824000000.0
2008-02-22 01:15:00,210.725,210.795,210.665,210.765,5317100000.0
2008-02-22 01:30:00,210.765,210.865,210.7,210.8,4085400000.0
2008-02-22 01:45:00,210.8,210.995,210.75,210.91,2269400000.0
2008-02-22 02:00:00,210.91,210.99,210.89,210.93,2351600000.0
2008-02-22 02:15:00,210.93,211.105,210.89,211.1,1736300000.0
2008-02-22 02:30:00,211.1,211.18,211.07,211.145,1995200000.0
2008-02-22 02:45:00,211.145,211.15,210.98,211.05,2554400000.0
2008-02-22 03:00:00,211.05,211.075,210.84,210.87,3263500000.0
2008-02-22 03:15:00,210.87,210.925,210.745,210.745,3638800000.0
2008-02-22 03:30:00,210.745,210.955,210.645,210.955,2825400000.0
2008-02-22 03:45:00,210.955,211.355,210.91,211.355,3979300000.0
2008-02-22 04:00:00,211.355,211.505,211.255,211.28,1926900000.0
2008-02-22 04:15:00,211.28,211.285,211.11,211.13,996400000.0
2008-02-22 04:30:00,211.13,211.255,211.04,211.13,663500000.0
2008-02-22 04:45:00,211.125,211.155,211.105,211.135,681600000.0
2008-02-22 05:00:00,211.14,211.155,211.035,211.035,613200000.0
2008-02-22 05:15:00,211.035,211.07,210.98,211.05,692700000.0
2008-02-22 05:30:00,211.05,211.195,211.03,211.195,728400000.0
2008-02-22 05:45:00,211.195,211.325,211.195,211.225,998700000.0
2008-02-22 06:00:00,211.225,211.265,211.16,211.17,499600000.0
2008-02-22 06:15:00,211.17,211.205,211.09,211.14,394300000.0
2008-02-22 06:30:00,211.14,211.225,211.075,211.135,691800000.0
2008-02-22 06:45:00,211.135,211.185,211.1,211.165,573900000.0
2008-02-22 07:00:00,211.165,211.18,211.07,211.095,597100000.0
2008-02-22 07:15:00,211.095,211.135,211.01,211.065,791800000.0
2008-02-22 07:30:00,211.065,211.12,211.055,211.1,349500000.0
2008-02-22 07:45:00,211.1,211.26,211.09,211.195,570400000.0
2008-02-22 08:00:00,211.2,211.425,211.2,211.41,1547600000.0
2008-02-22 08:15:00,211.41,211.425,211.275,211.295,1182100000.0
2008-02-22 08:30:00,211.295,211.305,211.095,211.13,1589000000.0
2008-02-22 08:45:00,211.13,211.14,210.93,211.0,1331800000.0
2008-02-22 09:00:00,211.0,211.075,210.78,210.85,1237800000.0
2008-02-22 09:15:00,210.85,211.055,210.82,210.955,965500000.0
2008-02-22 09:30:00,210.955,210.975,210.74,210.85,1009300000.0
2008-02-22 09:45:00,210.85,210.9,210.75,210.895,1201000000.0
2008-02-22 10:00:00,210.9,210.93,210.5,210.7,2410300000.0
2008-02-22 10:15:00,210.7,211.0,210.65,210.98,1065600000.0
2008-02-22 10:30:00,210.98,211.065,210.83,210.91,1172600000.0
2008-02-22 10:45:00,210.93,211.02,210.79,210.89,1126200000.0
2008-02-22 11:00:00,210.89,211.19,210.86,211.035,1704200000.0
2008-02-22 11:15:00,211.04,211.055,210.685,210.84,1431700000.0
2008-02-22 11:30:00,210.84,210.865,210.42,210.43,2446590000.0
2008-02-22 11:45:00,210.42,210.705,210.365,210.365,2891100000.0
2008-02-22 12:00:00,210.365,210.65,210.275,210.63,1633700000.0
2008-02-22 12:15:00,210.63,210.76,210.54,210.61,1173700000.0
2008-02-22 12:30:00,210.61,210.64,210.48,210.49,1223800000.0
2008-02-22 12:45:00,210.49,210.66,210.42,210.52,1248400000.0
2008-02-22 13:00:00,210.52,210.54,210.24,210.44,1406400000.0
2008-02-22 13:15:00,210.44,210.605,210.34,210.595,2043500000.0
2008-02-22 13:30:00,210.595,210.605,210.39,210.44,1137900000.0
2008-02-22 13:45:00,210.44,210.66,210.425,210.48,2171700000.0
2008-02-22 14:00:00,210.48,210.5,210.36,210.435,1312100000.0
2008-02-22 14:15:00,210.43,210.555,210.39,210.51,3112200000.0
2008-02-22 14:30:00,210.51,210.625,210.46,210.61,1117400000.0
2008-02-22 14:45:00,210.61,210.625,210.31,210.38,1267400000.0
2008-02-22 15:00:00,210.38,210.42,210.185,210.31,1708700000.0
2008-02-22 15:15:00,210.31,210.605,210.27,210.45,1574700000.0
2008-02-22 15:30:00,210.455,210.84,210.45,210.8,1559500000.0
2008-02-22 15:45:00,210.8,211.04,210.71,211.01,1609600000.0
2008-02-22 16:00:00,211.01,211.035,210.8,210.85,1852200000.0
2008-02-22 16:15:00,210.85,210.875,210.63,210.8,1563100000.0
2008-02-22 16:30:00,210.8,210.91,210.69,210.82,1788700000.0
2008-02-22 16:45:00,210.82,211.055,210.73,210.87,1676900000.0
2008-02-22 17:00:00,210.875,210.875,210.44,210.6,1825600000.0
2008-02-22 17:15:00,210.6,210.625,210.31,210.45,1669200000.0
2008-02-22 17:30:00,210.45,210.51,210.095,210.28,2137300000.0
2008-02-22 17:45:00,210.295,210.475,210.24,210.33,2310700000.0
2008-02-22 18:00:00,210.325,210.445,210.025,210.14,2146300000.0
2008-02-22 18:15:00,210.14,210.455,210.13,210.335,1639100000.0
2008-02-22 18:30:00,210.335,210.615,210.285,210.32,1582900000.0
2008-02-22 18:45:00,210.32,210.535,210.29,210.4,2121400000.0
2008-02-22 19:00:00,210.4,210.46,210.14,210.19,1912300000.0
2008-02-22 19:15:00,210.19,210.34,210.19,210.22,1124500000.0
2008-02-22 19:30:00,210.225,210.32,210.115,210.27,1347300000.0
2008-02-22 19:45:00,210.27,210.38,210.15,210.15,1219300000.0
2008-02-22 20:00:00,210.15,210.345,210.14,210.32,867600000.0
2008-02-22 20:15:00,210.32,210.4,210.165,210.185,1132900000.0
2008-02-22 20:30:00,210.185,210.315,209.995,210.24,1479700000.0
2008-02-22 20:45:00,210.24,210.43,210.18,210.275,1172900000.0
2008-02-22 21:00:00,210.275,210.33,210.24,210.33,835900000.0
2008-02-22 21:15:00,210.33,210.39,210.255,210.27,878100000.0
2008-02-22 21:30:00,210.27,210.47,210.25,210.415,888100000.0
2008-02-22 21:45:00,210.415,210.535,210.39,210.485,1080400000.0
2008-02-22 22:00:00,210.485,210.62,210.44,210.46,1175700000.0
2008-02-22 22:15:00,210.46,210.69,210.3,210.68,704600000.0
2008-02-22 22:30:00,210.68,211.09,210.645,210.92,1979400000.0
2008-02-22 22:45:00,210.92,211.13,210.87,210.89,1675600000.0
2008-02-22 23:00:00,210.89,210.99,210.839,210.895,958400000.0
2008-02-22 23:15:00,210.892,210.974,210.779,210.807,1386400000.0
2008-02-22 23:30:00,210.804,210.899,210.685,210.801,1289100000.0
2008-02-22 23:45:00,210.79,210.87,210.651,210.674,1204000000.0
2008-02-25 00:00:00,211.286,211.355,211.004,211.119,728600000.0
2008-02-25 00:15:00,211.105,211.159,210.955,210.994,868300000.0
2008-02-25 00:30:00,211.007,211.155,210.942,211.145,561400000.0
2008-02-25 00:45:00,211.145,211.345,211.13,211.235,343240000.0
2008-02-25 01:00:00,211.235,211.285,211.035,211.215,829500000.0
2008-02-25 01:15:00,211.215,211.305,211.195,211.225,1083600000.0
2008-02-25 01:30:00,211.225,211.385,211.2,211.34,1562300000.0
2008-02-25 01:45:00,211.34,211.385,211.245,211.31,1478000000.0
2008-02-25 02:00:00,211.31,211.33,211.14,211.15,1256400000.0
2008-02-25 02:15:00,211.15,211.31,211.13,211.23,1203900000.0
2008-02-25 02:30:00,211.23,211.27,211.17,211.2,693800000.0
2008-02-25 02:45:00,211.2,211.38,211.18,211.21,2333100000.0
2008-02-25 03:00:00,211.21,211.23,210.875,210.89,3675100000.0
2008-02-25 03:15:00,210.89,211.04,210.89,211.01,1531300000.0
2008-02-25 03:30:00,211.01,211.08,211.01,211.04,1098800000.0
2008-02-25 03:45:00,211.04,211.05,211.0,211.03,729800000.0
2008-02-25 04:00:00,211.03,211.03,210.9,210.995,967800000.0
2008-02-25 04:15:00,210.995,211.055,210.97,210.99,2119700000.0
2008-02-25 04:30:00,210.99,211.06,210.95,211.01,942400000.0
2008-02-25 04:45:00,211.01,211.15,211.01,211.09,880800000.0
2008-02-25 05:00:00,211.09,211.11,211.03,211.03,574700000.0
2008-02-25 05:15:00,211.03,211.14,211.03,211.13,675600000.0
2008-02-25 05:30:00,211.13,211.13,211.05,211.06,656900000.0
2008-02-25 05:45:00,211.06,211.08,211.03,211.05,453900000.0
2008-02-25 06:00:00,211.05,211.08,210.95,211.05,590600000.0
2008-02-25 06:15:00,211.05,211.06,210.91,210.93,610400000.0
2008-02-25 06:30:00,210.93,210.99,210.91,210.935,831400000.0
2008-02-25 06:45:00,210.935,211.06,210.92,210.99,985200000.0
2008-02-25 07:00:00,210.995,211.16,210.98,211.12,944600000.0
2008-02-25 07:15:00,211.12,211.17,211.06,211.09,897100000.0
2008-02-25 07:30:00,211.09,211.13,211.02,211.11,731900000.0
2008-02-25 07:45:00,211.11,211.17,211.07,211.12,918556500.0
2008-02-25 08:00:00,211.12,211.23,211.04,211.19,1372800000.0
2008-02-25 08:15:00,211.19,211.21,210.91,211.025,1170700000.0
2008-02-25 08:30:00,211.025,211.095,210.77,210.8,1136200000.0
2008-02-25 08:45:00,210.8,210.965,210.775,210.87,809000000.0
2008-02-25 09:00:00,210.87,210.96,210.75,210.945,909300000.0
2008-02-25 09:15:00,210.945,210.96,210.465,210.57,1370300000.0
2008-02-25 09:30:00,210.57,210.76,210.56,210.73,1238000000.0
2008-02-25 09:45:00,210.73,210.83,210.65,210.83,1397697000.0
2008-02-25 10:00:00,210.83,210.96,210.83,210.95,1692035000.0
2008-02-25 10:15:00,210.95,211.02,210.9,210.99,1765600000.0
2008-02-25 10:30:00,210.99,211.07,210.84,210.88,1990400000.0
2008-02-25 10:45:00,210.88,211.01,210.815,211.0,1211400000.0
2008-02-25 11:00:00,211.0,211.18,210.93,211.11,2491200000.0
2008-02-25 11:15:00,211.11,211.465,211.105,211.33,3013900000.0
2008-02-25 11:30:00,211.33,211.74,211.33,211.7,2706900000.0
2008-02-25 11:45:00,211.7,211.87,211.665,211.73,3093500000.0
2008-02-25 12:00:00,211.73,211.855,211.705,211.79,2122900000.0
2008-02-25 12:15:00,211.79,211.805,211.635,211.665,2708600000.0
2008-02-25 12:30:00,211.665,211.735,211.635,211.68,2863000000.0
2008-02-25 12:45:00,211.68,211.815,211.66,211.775,2937200000.0
2008-02-25 13:00:00,211.775,212.08,211.775,211.965,2238200000.0
2008-02-25 13:15:00,211.95,212.04,211.86,211.91,1675100000.0
2008-02-25 13:30:00,211.91,211.98,211.78,211.89,1672100000.0
2008-02-25 13:45:00,211.89,211.97,211.86,211.87,1295400000.0
2008-02-25 14:00:00,211.86,211.92,211.74,211.78,1821700000.0
2008-02-25 14:15:00,211.78,211.875,211.65,211.8,2155600000.0
2008-02-25 14:30:00,211.8,211.9,211.705,211.84,3221500000.0
2008-02-25 14:45:00,211.84,211.89,211.76,211.86,535800000.0
2008-02-25 15:00:00,211.86,211.94,211.85,211.89,711700000.0
2008-02-25 15:15:00,211.885,211.89,211.7,211.77,3505100000.0
2008-02-25 15:30:00,211.77,211.865,211.7,211.82,3779100000.0
2008-02-25 15:45:00,211.82,212.04,211.81,211.975,2420200000.0
2008-02-25 16:00:00,211.975,212.055,211.935,212.04,4610800000.0
2008-02-25 16:15:00,212.04,212.23,212.03,212.13,2079600000.0
2008-02-25 16:30:00,212.13,212.27,211.89,211.96,1597300000.0
2008-02-25 16:45:00,211.96,212.09,211.825,211.865,2800600000.0
2008-02-25 17:00:00,211.855,212.27,211.85,212.16,3203300000.0
2008-02-25 17:15:00,212.155,212.365,212.07,212.295,3662200000.0
2008-02-25 17:30:00,212.295,212.34,212.17,212.23,953300000.0
2008-02-25 17:45:00,212.23,212.75,212.19,212.69,1278900000.0
2008-02-25 18:00:00,212.69,212.71,212.51,212.59,1534500000.0
2008-02-25 18:15:00,212.59,212.615,212.375,212.485,1050800000.0
2008-02-25 18:30:00,212.485,212.54,212.26,212.4,1220300000.0
2008-02-25 18:45:00,212.4,212.49,212.19,212.25,1134700000.0
2008-02-25 19:00:00,212.25,212.44,212.23,212.38,1076500000.0
2008-02-25 19:15:00,212.38,212.4,212.12,212.31,1338400000.0
2008-02-25 19:30:00,212.31,212.515,212.26,212.49,1590900000.0
2008-02-25 19:45:00,212.49,212.64,212.385,212.46,1380300000.0
2008-02-25 20:00:00,212.46,212.78,212.375,212.54,1191700000.0
2008-02-25 20:15:00,212.54,212.61,212.425,212.48,1203300000.0
2008-02-25 20:30:00,212.48,212.5,212.32,212.435,2286700000.0
2008-02-25 20:45:00,212.435,212.63,212.38,212.425,974500000.0
2008-02-25 21:00:00,212.425,212.515,212.32,212.47,1652600000.0
2008-02-25 21:15:00,212.5,212.89,212.43,212.73,1997700000.0
2008-02-25 21:30:00,212.73,212.9,212.49,212.49,1439800000.0
2008-02-25 21:45:00,212.48,212.635,212.46,212.54,1260100000.0
2008-02-25 22:00:00,212.54,212.66,212.41,212.53,953700000.0
2008-02-25 22:15:00,212.53,212.665,212.53,212.61,1129800000.0
2008-02-25 22:30:00,212.61,212.64,212.545,212.6,1108100000.0
2008-02-25 22:45:00,212.6,212.69,212.57,212.69,1279300000.0
2008-02-25 23:00:00,212.69,212.69,212.57,212.59,1235000000.0
2008-02-25 23:15:00,212.59,212.61,212.475,212.56,1042100000.0
2008-02-25 23:30:00,212.56,212.66,212.56,212.61,968200000.0
2008-02-25 23:45:00,212.61,212.66,212.52,212.53,1507600000.0
2008-02-26 00:00:00,212.53,212.55,212.39,212.42,4375800000.0
2008-02-26 00:15:00,212.42,212.45,212.37,212.4,6397100000.0
2008-02-26 00:30:00,212.4,212.46,212.36,212.46,3455600000.0
2008-02-26 00:45:00,212.46,212.63,212.43,212.53,3855400000.0
2008-02-26 01:00:00,212.53,212.6,212.42,212.43,2516700000.0
2008-02-26 01:15:00,212.43,212.43,212.32,212.41,7978600000.0
2008-02-26 01:30:00,212.41,212.57,212.4,212.57,7650500000.0
2008-02-26 01:45:00,212.57,212.65,212.42,212.43,4353000000.0
2008-02-26 02:00:00,212.43,212.61,212.42,212.53,4608800000.0
2008-02-26 02:15:00,212.53,212.62,212.43,212.43,3359800000.0
2008-02-26 02:30:00,212.43,212.55,212.425,212.485,4116400000.0
2008-02-26 02:45:00,212.485,212.49,212.33,212.48,4191900000.0
2008-02-26 03:00:00,212.48,212.48,212.31,212.32,6005400000.0
2008-02-26 03:15:00,212.32,212.4,212.24,212.31,5915000000.0
2008-02-26 03:30:00,212.31,212.33,212.23,212.26,5050400000.0
2008-02-26 03:45:00,212.26,212.35,212.22,212.23,3114800000.0
2008-02-26 04:00:00,212.23,212.27,212.16,212.22,3425800000.0
2008-02-26 04:15:00,212.22,212.3,212.19,212.24,4293500000.0
2008-02-26 04:30:00,212.24,212.35,212.23,212.29,906400000.0
2008-02-26 04:45:00,212.29,212.32,212.23,212.23,829400000.0
2008-02-26 05:00:00,212.23,212.29,212.21,212.29,891400000.0
2008-02-26 05:15:00,212.29,212.29,212.155,212.175,1598200000.0
2008-02-26 05:30:00,212.175,212.195,211.82,211.87,4118300000.0
2008-02-26 05:45:00,211.87,212.125,211.85,212.09,1441700000.0
2008-02-26 06:00:00,212.09,212.14,212.03,212.11,2001200000.0
2008-02-26 06:15:00,212.105,212.105,212.03,212.09,1285300000.0
2008-02-26 06:30:00,212.09,212.23,212.075,212.22,2066700000.0
2008-02-26 06:45:00,212.22,212.26,212.19,212.21,1267200000.0
2008-02-26 07:00:00,212.21,212.22,212.08,212.13,2235000000.0
2008-02-26 07:15:00,212.13,212.255,212.105,212.2,3346600000.0
2008-02-26 07:30:00,212.2,212.22,212.06,212.17,1852700000.0
2008-02-26 07:45:00,212.17,212.19,211.87,212.04,1450200000.0
2008-02-26 08:00:00,212.04,212.1,211.97,212.05,1978100000.0
2008-02-26 08:15:00,212.05,212.085,211.96,212.035,1239300000.0
2008-02-26 08:30:00,212.025,212.23,212.025,212.22,2354600000.0
2008-02-26 08:45:00,212.225,212.34,212.17,212.26,1644200000.0
2008-02-26 09:00:00,212.265,212.37,212.21,212.37,2098900000.0
2008-02-26 09:15:00,212.375,212.67,212.31,212.475,2253000000.0
2008-02-26 09:30:00,212.475,212.56,212.37,212.43,1598600000.0
2008-02-26 09:45:00,212.43,212.56,212.24,212.39,1623200000.0
2008-02-26 10:00:00,212.375,212.46,212.295,212.38,1610500000.0
2008-02-26 10:15:00,212.38,212.47,212.205,212.405,2433700000.0
2008-02-26 10:30:00,212.405,212.48,212.295,212.31,2326400000.0
2008-02-26 10:45:00,212.31,212.44,212.185,212.41,2533300000.0
2008-02-26 11:00:00,212.41,212.625,212.305,212.385,2103100000.0
2008-02-26 11:15:00,212.385,212.66,212.32,212.525,3295900000.0
2008-02-26 11:30:00,212.525,212.6,212.375,212.48,1952000000.0
2008-02-26 11:45:00,212.48,212.52,212.31,212.39,1997700000.0
2008-02-26 12:00:00,212.39,212.68,212.37,212.56,2857500000.0
2008-02-26 12:15:00,212.535,212.805,212.48,212.77,2732300000.0
2008-02-26 12:30:00,212.77,212.82,212.69,212.745,3132200000.0
2008-02-26 12:45:00,212.745,212.765,212.665,212.705,8503000000.0
2008-02-26 13:00:00,212.705,212.745,212.54,212.66,4833200000.0
2008-02-26 13:15:00,212.66,212.865,212.635,212.75,6365500000.0
2008-02-26 13:30:00,212.75,212.76,212.545,212.565,5393800000.0
2008-02-26 13:45:00,212.565,212.68,212.515,212.585,4754210000.0
2008-02-26 14:00:00,212.585,212.82,212.54,212.63,1156300000.0
2008-02-26 14:15:00,212.63,213.03,212.62,212.93,1670200000.0
2008-02-26 14:30:00,212.93,213.08,212.845,212.99,4787000000.0
2008-02-26 14:45:00,212.99,212.99,212.785,212.825,1579800000.0
2008-02-26 15:00:00,212.825,213.025,212.81,212.9,2609800001.0
2008-02-26 15:15:00,212.9,212.925,212.785,212.785,2791700000.0
2008-02-26 15:30:00,212.785,212.9,212.61,212.76,2506700000.0
2008-02-26 15:45:00,212.76,212.77,212.58,212.61,2357900000.0
2008-02-26 16:00:00,212.61,212.72,212.47,212.5,2409400000.0
2008-02-26 16:15:00,212.5,212.625,212.44,212.55,1953300000.0
2008-02-26 16:30:00,212.55,212.65,212.48,212.63,1237100000.0
2008-02-26 16:45:00,212.63,212.71,212.39,212.405,1348400000.0
2008-02-26 17:00:00,212.405,212.51,212.09,212.43,1570900000.0
2008-02-26 17:15:00,212.43,212.52,212.205,212.33,1402500000.0
2008-02-26 17:30:00,212.33,212.4,212.15,212.28,1072350000.0
2008-02-26 17:45:00,212.29,212.51,212.21,212.33,1025200000.0
2008-02-26 18:00:00,212.33,212.52,212.26,212.4,1030100000.0
2008-02-26 18:15:00,212.4,212.47,212.235,212.425,1076500000.0
2008-02-26 18:30:00,212.42,212.645,212.355,212.49,1059000000.0
2008-02-26 18:45:00,212.49,212.745,212.46,212.72,876350000.0
2008-02-26 19:00:00,212.72,213.055,212.69,212.835,4535640000.0
2008-02-26 19:15:00,212.845,213.19,212.79,212.95,3928400000.0
2008-02-26 19:30:00,212.95,213.13,212.76,212.9,798900000.0
2008-02-26 19:45:00,212.9,213.02,212.79,212.96,1091300000.0
2008-02-26 20:00:00,212.96,213.18,212.93,213.03,1084300000.0
2008-02-26 20:15:00,213.03,213.22,212.84,212.97,1196300000.0
2008-02-26 20:30:00,212.97,213.14,212.91,213.0,1166000000.0
2008-02-26 20:45:00,213.0,213.09,212.89,212.94,1018600000.0
2008-02-26 21:00:00,212.94,213.01,212.84,212.92,1003500000.0
2008-02-26 21:15:00,212.92,213.115,212.91,213.015,1700000000.0
2008-02-26 21:30:00,213.01,213.14,212.85,213.01,1271600000.0
2008-02-26 21:45:00,213.01,213.19,212.885,213.005,4312399997.0
2008-02-26 22:00:00,213.005,213.11,212.945,213.1,2950200000.0
2008-02-26 22:15:00,213.1,213.1,212.895,213.08,2399400000.0
2008-02-26 22:30:00,213.08,213.185,212.92,212.985,1159300000.0
2008-02-26 22:45:00,212.985,213.005,212.935,213.0,1139100000.0
2008-02-26 23:00:00,213.0,213.06,212.96,213.025,1417300000.0
2008-02-26 23:15:00,213.025,213.195,213.015,213.07,1402600000.0
2008-02-26 23:30:00,213.07,213.14,213.02,213.06,1324700000.0
2008-02-26 23:45:00,213.06,213.21,212.96,213.13,2212900000.0
2008-02-27 00:00:00,213.13,213.19,213.025,213.14,5077900000.0
2008-02-27 00:15:00,213.14,213.33,213.03,213.12,5818700000.0
2008-02-27 00:30:00,213.12,213.14,212.97,213.08,5607200000.0
2008-02-27 00:45:00,213.08,213.42,213.07,213.29,3218200000.0
2008-02-27 01:00:00,213.29,213.39,213.17,213.305,2620800000.0
2008-02-27 01:15:00,213.305,213.48,213.255,213.28,3921300000.0
2008-02-27 01:30:00,213.28,213.36,213.115,213.28,6489600000.0
2008-02-27 01:45:00,213.28,213.38,213.19,213.37,7368900000.0
2008-02-27 02:00:00,213.35,213.37,213.13,213.17,7266700000.0
2008-02-27 02:15:00,213.17,213.26,213.07,213.21,4631000000.0
2008-02-27 02:30:00,213.21,213.26,213.12,213.22,5966700000.0
2008-02-27 02:45:00,213.22,213.22,212.97,213.0,5555000000.0
2008-02-27 03:00:00,213.0,213.02,212.9,213.0,6933700000.0
2008-02-27 03:15:00,213.0,213.15,212.99,213.06,3405400000.0
2008-02-27 03:30:00,213.06,213.1,212.89,213.0,8279100000.0
2008-02-27 03:45:00,213.0,213.0,212.81,212.89,7669400000.0
2008-02-27 04:00:00,212.89,212.94,212.77,212.85,8630300000.0
2008-02-27 04:15:00,212.85,212.92,212.68,212.7,5032300000.0
2008-02-27 04:30:00,212.7,212.75,212.58,212.58,9524400000.0
2008-02-27 04:45:00,212.58,212.76,212.58,212.65,8480300000.0
2008-02-27 05:00:00,212.65,212.71,212.575,212.68,9796800000.0
2008-02-27 05:15:00,212.68,212.79,212.61,212.64,11090200000.0
2008-02-27 05:30:00,212.64,212.68,212.5,212.6,10047200000.0
2008-02-27 05:45:00,212.6,212.8,212.59,212.74,6351200000.0
2008-02-27 06:00:00,212.74,212.81,212.64,212.69,6453500000.0
2008-02-27 06:15:00,212.69,212.79,212.57,212.61,6960800000.0
2008-02-27 06:30:00,212.61,212.63,212.52,212.52,4348400000.0
2008-02-27 06:45:00,212.52,212.68,212.47,212.6,6570100000.0
2008-02-27 07:00:00,212.6,212.76,212.57,212.68,9286500000.0
2008-02-27 07:15:00,212.68,212.81,212.66,212.79,9474300000.0
2008-02-27 07:30:00,212.79,212.81,212.53,212.63,3143900000.0
2008-02-27 07:45:00,212.63,212.63,212.53,212.62,5320700000.0
2008-02-27 08:00:00,212.62,212.81,212.6,212.7,2773900000.0
2008-02-27 08:15:00,212.7,212.87,212.7,212.785,4610600000.0
2008-02-27 08:30:00,212.785,212.805,212.49,212.665,3542800000.0
2008-02-27 08:45:00,212.66,212.78,212.58,212.77,5579900000.0
2008-02-27 09:00:00,212.77,212.81,212.59,212.76,6707700000.0
2008-02-27 09:15:00,212.76,213.035,212.71,212.94,6758100000.0
2008-02-27 09:30:00,212.94,213.3,212.91,213.11,4352100000.0
2008-02-27 09:45:00,213.11,213.28,213.0,213.2,5558600000.0
2008-02-27 10:00:00,213.18,213.23,212.97,213.185,2184500000.0
2008-02-27 10:15:00,213.19,213.26,213.02,213.11,1550000000.0
2008-02-27 10:30:00,213.11,213.17,212.47,212.5,3437000000.0
2008-02-27 10:45:00,212.5,212.56,212.11,212.15,3160900000.0
2008-02-27 11:00:00,212.15,212.2,211.4,211.49,2233382500.0
2008-02-27 11:15:00,211.485,211.71,211.415,211.615,2233600000.0
2008-02-27 11:30:00,211.61,211.775,211.48,211.64,1968800000.0
2008-02-27 11:45:00,211.63,211.87,211.62,211.68,1833400000.0
2008-02-27 12:00:00,211.68,211.815,211.535,211.565,3270114999.0
2008-02-27 12:15:00,211.56,211.72,211.505,211.665,2720800000.0
2008-02-27 12:30:00,211.66,211.76,211.405,211.465,1854500000.0
2008-02-27 12:45:00,211.465,211.53,211.33,211.53,1970300000.0
2008-02-27 13:00:00,211.53,211.635,211.415,211.525,1975500000.0
2008-02-27 13:15:00,211.525,211.6,211.09,211.21,1669300000.0
2008-02-27 13:30:00,211.21,211.365,211.17,211.23,2153700000.0
2008-02-27 13:45:00,211.23,211.32,211.135,211.15,2102100000.0
2008-02-27 14:00:00,211.145,211.37,211.09,211.09,1695900000.0
2008-02-27 14:15:00,211.09,211.24,211.06,211.11,1934300000.0
2008-02-27 14:30:00,211.11,211.36,211.11,211.36,1748600000.0
2008-02-27 14:45:00,211.36,211.37,211.025,211.1,2169400000.0
2008-02-27 15:00:00,211.1,211.245,211.065,211.11,4102800000.0
2008-02-27 15:15:00,211.11,211.33,211.07,211.26,8875400000.0
2008-02-27 15:30:00,211.26,211.38,211.03,211.18,6712300000.0
2008-02-27 15:45:00,211.19,211.275,210.985,211.22,1669700000.0
2008-02-27 16:00:00,211.22,211.315,210.99,211.06,9929000000.0
2008-02-27 16:15:00,211.06,211.16,210.955,211.095,9936000000.0
2008-02-27 16:30:00,211.095,211.25,210.875,211.22,8722200000.0
2008-02-27 16:45:00,211.22,211.31,210.98,211.17,6809800000.0
2008-02-27 17:00:00,211.17,211.655,210.945,211.47,4930600000.0
2008-02-27 17:15:00,211.47,211.705,211.28,211.295,3988400000.0
2008-02-27 17:30:00,211.295,211.695,211.185,211.65,6325899999.0
2008-02-27 17:45:00,211.65,212.02,211.63,211.805,6860700000.0
2008-02-27 18:00:00,211.805,212.03,211.75,211.86,5806100000.0
2008-02-27 18:15:00,211.86,211.915,211.75,211.785,6323500001.0
2008-02-27 18:30:00,211.79,212.01,211.77,211.845,5648000000.0
2008-02-27 18:45:00,211.84,211.94,211.775,211.9,7154600000.0
2008-02-27 19:00:00,211.9,211.92,211.72,211.775,9624100000.0
2008-02-27 19:15:00,211.78,211.985,211.67,211.89,9636700000.0
2008-02-27 19:30:00,211.89,211.89,211.69,211.84,12142899999.0
2008-02-27 19:45:00,211.84,211.905,211.76,211.76,11323899999.0
2008-02-27 20:00:00,211.76,211.81,211.69,211.77,10358600000.0
2008-02-27 20:15:00,211.77,211.82,211.67,211.79,13059200000.0
2008-02-27 20:30:00,211.79,211.81,210.85,211.58,11814900000.0
2008-02-27 20:45:00,211.58,211.61,211.46,211.51,10547100000.0
2008-02-27 21:00:00,211.51,211.55,211.3,211.37,11242800000.0
2008-02-27 21:15:00,211.37,211.385,210.97,210.98,12444999999.0
2008-02-27 21:30:00,210.98,211.19,210.87,211.19,10913500000.0
2008-02-27 21:45:00,211.19,211.205,210.97,211.2,10211700000.0
2008-02-27 22:00:00,211.2,211.255,210.91,210.93,14089200000.0
2008-02-27 22:15:00,210.93,211.115,210.77,210.92,9021900000.0
2008-02-27 22:30:00,210.925,211.0,210.75,210.79,8974100000.0
2008-02-27 22:45:00,210.79,210.83,210.67,210.79,10337799999.0
2008-02-27 23:00:00,210.79,210.885,210.76,210.81,11831700000.0
2008-02-27 23:15:00,210.81,210.85,210.65,210.77,9841000000.0
2008-02-27 23:30:00,210.77,210.905,210.74,210.8,9485000000.0
2008-02-27 23:45:00,210.8,211.04,210.78,211.01,10115000000.0
2008-02-28 00:00:00,211.01,211.01,210.765,210.97,9391900000.0
2008-02-28 00:15:00,210.97,211.1,210.9,211.005,2294200000.0
2008-02-28 00:30:00,211.005,211.015,210.825,210.87,2116400000.0
2008-02-28 00:45:00,210.87,210.92,210.8,210.87,4401400000.0
2008-02-28 01:00:00,210.87,211.17,210.86,211.15,6488100000.0
2008-02-28 01:15:00,211.15,211.15,210.97,211.0,2928100000.0
2008-02-28 01:30:00,211.0,211.03,210.92,210.99,3911900000.0
2008-02-28 01:45:00,210.99,211.02,210.89,210.96,4535800000.0
2008-02-28 02:00:00,210.96,210.97,210.69,210.71,4666700000.0
2008-02-28 02:15:00,210.71,210.9,210.7,210.81,3609000000.0
2008-02-28 02:30:00,210.81,210.85,210.71,210.83,6123700000.0
2008-02-28 02:45:00,210.83,210.86,210.73,210.82,4854900000.0
2008-02-28 03:00:00,210.82,210.83,210.625,210.8,4574500000.0
2008-02-28 03:15:00,210.8,210.94,210.73,210.88,6060900000.0
2008-02-28 03:30:00,210.87,210.95,210.85,210.94,5155800000.0
2008-02-28 03:45:00,210.94,210.98,210.87,210.91,6411100000.0
2008-02-28 04:00:00,210.91,210.93,210.76,210.81,5360200000.0
2008-02-28 04:15:00,210.82,210.92,210.78,210.78,8239000000.0
2008-02-28 04:30:00,210.78,210.95,210.71,210.9,7360200000.0
2008-02-28 04:45:00,210.9,210.92,210.83,210.85,7569900000.0
2008-02-28 05:00:00,210.85,210.88,210.77,210.79,8457000000.0
2008-02-28 05:15:00,210.79,211.02,210.74,210.94,10411900000.0
2008-02-28 05:30:00,210.94,211.01,210.93,210.99,6508600000.0
2008-02-28 05:45:00,210.99,211.0,210.94,210.95,7804700000.0
2008-02-28 06:00:00,210.95,211.01,210.91,210.985,9574900000.0
2008-02-28 06:15:00,210.985,211.03,210.95,210.99,11363600000.0
2008-02-28 06:30:00,210.99,211.05,210.98,210.99,10670800000.0
2008-02-28 06:45:00,210.99,211.12,210.97,211.1,7533100000.0
2008-02-28 07:00:00,211.1,211.12,210.97,210.98,4712800000.0
2008-02-28 07:15:00,210.98,210.98,210.88,210.92,5020300000.0
2008-02-28 07:30:00,210.92,210.98,210.87,210.88,7684800000.0
2008-02-28 07:45:00,210.88,210.98,210.77,210.97,8066800000.0
2008-02-28 08:00:00,210.98,210.99,210.83,210.83,5279700000.0
2008-02-28 08:15:00,210.83,210.88,210.73,210.8,6648700000.0
2008-02-28 08:30:00,210.8,210.86,210.625,210.765,4618000000.0
2008-02-28 08:45:00,210.765,210.82,210.7,210.765,5615700000.0
2008-02-28 09:00:00,210.765,210.82,210.585,210.71,3429700000.0
2008-02-28 09:15:00,210.71,210.78,210.165,210.34,2569500000.0
2008-02-28 09:30:00,210.34,210.56,210.31,210.41,4745800000.0
2008-02-28 09:45:00,210.41,210.59,210.21,210.58,5286500000.0
2008-02-28 10:00:00,210.575,210.75,210.55,210.62,9770600000.0
2008-02-28 10:15:00,210.62,210.8,210.6,210.735,9049800004.0
2008-02-28 10:30:00,210.745,211.02,210.65,210.99,5292100000.0
2008-02-28 10:45:00,210.99,211.29,210.93,211.07,6017300000.0
2008-02-28 11:00:00,211.07,211.26,211.03,211.12,3771300000.0
2008-02-28 11:15:00,211.12,211.15,210.92,210.965,7296200000.0
2008-02-28 11:30:00,210.965,211.06,210.84,210.96,7019900000.0
2008-02-28 11:45:00,210.96,211.1,210.9,211.02,6369100000.0
2008-02-28 12:00:00,211.02,211.17,210.975,211.03,3561300000.0
2008-02-28 12:15:00,211.03,211.15,210.925,211.02,2076200000.0
2008-02-28 12:30:00,211.02,211.025,210.66,210.79,2364500000.0
2008-02-28 12:45:00,210.79,211.04,210.76,210.98,3078900000.0
2008-02-28 13:00:00,210.98,211.16,210.905,210.98,2914900000.0
2008-02-28 13:15:00,210.98,210.99,210.705,210.76,3362700000.0
2008-02-28 13:30:00,210.76,210.825,210.65,210.745,3232300000.0
2008-02-28 13:45:00,210.745,210.9,210.635,210.9,3650500000.0
2008-02-28 14:00:00,210.89,210.98,210.835,210.85,2632600000.0
2008-02-28 14:15:00,210.85,211.1,210.76,211.005,2647100000.0
2008-02-28 14:30:00,211.005,211.06,210.81,210.92,2858750000.0
2008-02-28 14:45:00,210.92,211.04,210.805,211.04,2890600000.0
2008-02-28 15:00:00,211.04,211.08,210.725,210.91,2810600000.0
2008-02-28 15:15:00,210.91,210.93,210.7,210.895,2779300000.0
2008-02-28 15:30:00,210.895,210.895,210.32,210.535,3233000000.0
2008-02-28 15:45:00,210.515,210.56,210.37,210.43,2997700000.0
2008-02-28 16:00:00,210.43,210.455,210.15,210.195,3114900000.0
2008-02-28 16:15:00,210.195,210.36,210.15,210.285,3286200000.0
2008-02-28 16:30:00,210.28,210.47,210.185,210.355,3172500000.0
2008-02-28 16:45:00,210.36,210.57,210.32,210.54,2858200000.0
2008-02-28 17:00:00,210.56,210.645,210.355,210.355,2468000000.0
2008-02-28 17:15:00,210.355,210.76,210.325,210.76,2429600000.0
2008-02-28 17:30:00,210.76,210.885,210.53,210.78,2510800000.0
2008-02-28 17:45:00,210.78,210.84,210.34,210.42,2552200000.0
2008-02-28 18:00:00,210.42,210.62,209.935,210.06,2591000000.0
2008-02-28 18:15:00,210.06,210.145,209.67,209.77,2381700000.0
2008-02-28 18:30:00,209.77,209.91,209.63,209.9,2568900000.0
2008-02-28 18:45:00,209.9,210.04,209.835,209.99,2406800000.0
2008-02-28 19:00:00,209.99,210.01,209.685,209.685,2370800000.0
2008-02-28 19:15:00,209.685,209.86,209.575,209.775,2696200000.0
2008-02-28 19:30:00,209.77,209.84,209.7,209.76,3101100000.0
2008-02-28 19:45:00,209.76,209.93,209.76,209.82,2982100000.0
2008-02-28 20:00:00,209.82,209.93,209.52,209.82,2639700000.0
2008-02-28 20:15:00,209.82,209.84,209.64,209.67,2463900000.0
2008-02-28 20:30:00,209.67,209.74,209.52,209.615,2356500000.0
2008-02-28 20:45:00,209.615,209.855,209.525,209.835,2260500000.0
2008-02-28 21:00:00,209.835,209.91,209.76,209.8,2480000000.0
2008-02-28 21:15:00,209.8,210.17,209.785,210.0,2495900000.0
2008-02-28 21:30:00,210.0,210.035,209.82,209.865,2334100000.0
2008-02-28 21:45:00,209.865,209.98,209.795,209.91,2891200000.0
2008-02-28 22:00:00,209.91,209.96,209.675,209.785,2082900000.0
2008-02-28 22:15:00,209.785,209.785,209.585,209.65,3236500000.0
2008-02-28 22:30:00,209.65,209.75,209.56,209.705,2174000000.0
2008-02-28 22:45:00,209.705,209.94,209.69,209.89,2765400000.0
2008-02-28 23:00:00,209.89,209.975,209.755,209.77,2774100000.0
2008-02-28 23:15:00,209.77,209.8,209.69,209.8,2926400000.0
2008-02-28 23:30:00,209.8,209.8,209.53,209.57,2741600000.0
2008-02-28 23:45:00,209.57,209.685,209.475,209.51,3550300000.0
2008-02-29 00:00:00,209.51,209.615,209.34,209.55,6270600000.0
2008-02-29 00:15:00,209.55,209.585,209.43,209.45,2283500000.0
2008-02-29 00:30:00,209.45,209.47,209.18,209.265,2573000000.0
2008-02-29 00:45:00,209.265,209.485,209.255,209.415,2018800000.0
2008-02-29 01:00:00,209.415,209.485,209.41,209.435,1966800000.0
2008-02-29 01:15:00,209.435,209.46,209.285,209.305,1452500000.0
2008-02-29 01:30:00,209.305,209.37,208.835,208.935,1368600000.0
2008-02-29 01:45:00,208.935,208.985,208.32,208.735,2111800000.0
2008-02-29 02:00:00,208.735,208.845,208.595,208.745,2668900000.0
2008-02-29 02:15:00,208.745,208.775,208.43,208.43,4132200000.0
2008-02-29 02:30:00,208.43,208.485,207.96,208.035,2445700000.0
2008-02-29 02:45:00,208.025,208.215,207.945,208.015,3129200000.0
2008-02-29 03:00:00,208.015,208.115,207.955,208.06,3165000000.0
2008-02-29 03:15:00,208.06,208.285,208.045,208.175,2031600000.0
2008-02-29 03:30:00,208.15,208.245,208.12,208.235,3603800000.0
2008-02-29 03:45:00,208.235,208.235,207.945,207.98,2811000000.0
2008-02-29 04:00:00,207.98,208.185,207.98,208.135,1671400000.0
2008-02-29 04:15:00,208.135,208.2,207.98,208.185,2028800000.0
2008-02-29 04:30:00,208.185,208.375,208.06,208.12,1491400000.0
2008-02-29 04:45:00,208.125,208.255,208.095,208.255,2487400000.0
2008-02-29 05:00:00,208.245,208.375,208.105,208.295,2103700000.0
2008-02-29 05:15:00,208.295,208.315,208.185,208.235,2098400000.0
2008-02-29 05:30:00,208.195,208.225,208.11,208.205,3113800000.0
2008-02-29 05:45:00,208.21,208.375,208.16,208.28,3233300000.0
2008-02-29 06:00:00,208.28,208.315,208.16,208.195,1982400000.0
2008-02-29 06:15:00,208.195,208.33,208.16,208.3,1136300000.0
2008-02-29 06:30:00,208.29,208.39,208.25,208.265,1505700000.0
2008-02-29 06:45:00,208.265,208.51,208.22,208.405,2046500000.0
2008-02-29 07:00:00,208.405,208.475,208.325,208.41,3382600000.0
2008-02-29 07:15:00,208.41,208.465,208.195,208.195,2158800000.0
2008-02-29 07:30:00,208.195,208.25,208.095,208.25,1875100000.0
2008-02-29 07:45:00,208.25,208.435,208.205,208.385,2272900000.0
2008-02-29 08:00:00,208.37,208.445,208.215,208.265,2452600000.0
2008-02-29 08:15:00,208.265,208.405,208.215,208.225,2183800000.0
2008-02-29 08:30:00,208.14,208.325,208.12,208.205,1137100000.0
2008-02-29 08:45:00,208.215,208.31,207.945,208.245,1158100000.0
2008-02-29 09:00:00,208.265,208.265,207.995,208.13,1185800000.0
2008-02-29 09:15:00,208.12,208.22,208.06,208.21,1140400000.0
2008-02-29 09:30:00,208.21,208.21,207.9,207.9,1287000000.0
2008-02-29 09:45:00,207.905,207.92,207.545,207.825,1969250000.0
2008-02-29 10:00:00,207.825,207.92,207.665,207.78,2657550000.0
2008-02-29 10:15:00,207.78,207.855,207.385,207.545,3006250000.0
2008-02-29 10:30:00,207.52,207.575,207.285,207.455,2701000000.0
2008-02-29 10:45:00,207.455,207.61,207.315,207.485,2875800000.0
2008-02-29 11:00:00,207.465,207.505,207.225,207.375,3463100000.0
2008-02-29 11:15:00,207.375,207.495,207.165,207.195,2097600000.0
2008-02-29 11:30:00,207.195,207.32,207.085,207.085,2381500000.0
2008-02-29 11:45:00,207.085,207.1,206.875,206.915,2403200000.0
2008-02-29 12:00:00,206.915,207.235,206.895,207.175,1995400000.0
2008-02-29 12:15:00,207.175,207.175,206.74,206.745,2206100000.0
2008-02-29 12:30:00,206.745,207.07,206.505,207.0,871600000.0
2008-02-29 12:45:00,207.0,207.035,206.48,206.58,904200000.0
2008-02-29 13:00:00,206.58,206.65,205.955,206.095,1181300000.0
2008-02-29 13:15:00,206.095,206.67,206.095,206.56,1383800000.0
2008-02-29 13:30:00,206.54,206.74,206.425,206.53,978100000.0
2008-02-29 13:45:00,206.505,206.695,206.505,206.68,1767700000.0
2008-02-29 14:00:00,206.68,206.8,206.6,206.71,3615300000.0
2008-02-29 14:15:00,206.71,207.045,206.7,206.87,2711700000.0
2008-02-29 14:30:00,206.87,206.99,206.19,206.37,3267801408.0
2008-02-29 14:45:00,206.37,206.69,206.21,206.5,5543665000.0
2008-02-29 15:00:00,206.5,206.72,206.41,206.51,4765100000.0
2008-02-29 15:15:00,206.51,206.685,206.38,206.675,4123600000.0
2008-02-29 15:30:00,206.665,206.96,206.605,206.925,4734200000.0
2008-02-29 15:45:00,206.925,206.925,206.72,206.75,4979200000.0
2008-02-29 16:00:00,206.75,206.895,206.69,206.785,3096000000.0
2008-02-29 16:15:00,206.785,206.875,206.73,206.805,3109600000.0
2008-02-29 16:30:00,206.81,206.92,206.39,206.425,3425300000.0
2008-02-29 16:45:00,206.415,206.575,206.29,206.565,3366265000.0
2008-02-29 17:00:00,206.565,207.02,206.425,206.81,3030000000.0
2008-02-29 17:15:00,206.79,206.82,206.46,206.57,3398300000.0
2008-02-29 17:30:00,206.57,206.785,206.445,206.73,3274900000.0
2008-02-29 17:45:00,206.73,207.155,206.7,207.05,3055420000.0
2008-02-29 18:00:00,207.05,207.165,206.86,207.03,2411140000.0
2008-02-29 18:15:00,207.03,207.16,206.78,207.02,2292000000.0
2008-02-29 18:30:00,207.035,207.42,206.995,207.325,2097959500.0
2008-02-29 18:45:00,207.325,207.335,206.92,206.925,2412418500.0
2008-02-29 19:00:00,206.915,207.06,206.835,206.835,2521873500.0
2008-02-29 19:15:00,206.835,207.255,206.74,207.14,1897579500.0
2008-02-29 19:30:00,207.14,207.17,206.87,206.925,2034998000.0
2008-02-29 19:45:00,206.925,206.985,206.78,206.89,1932103500.0
2008-02-29 20:00:00,206.89,206.95,206.74,206.95,2789986000.0
2008-02-29 20:15:00,206.95,207.14,206.92,206.93,2507925000.0
2008-02-29 20:30:00,206.92,206.92,206.71,206.84,2282637000.0
2008-02-29 20:45:00,206.84,206.885,206.58,206.6,2438856000.0
2008-02-29 21:00:00,206.6,206.7,206.485,206.575,2791636000.0
2008-02-29 21:15:00,206.575,206.68,206.495,206.635,1923869500.0
2008-02-29 21:30:00,206.645,206.81,206.44,206.75,2438135000.0
2008-02-29 21:45:00,206.75,206.77,206.615,206.69,2519690000.0
2008-02-29 22:00:00,206.69,206.69,206.46,206.495,2184447000.0
2008-02-29 22:15:00,206.495,206.65,206.425,206.61,1690905000.0
2008-02-29 22:30:00,206.61,206.635,206.43,206.465,2617714500.0
2008-02-29 22:45:00,206.465,206.51,206.245,206.41,1613760500.0
2008-02-29 23:00:00,206.41,206.43,206.259,206.278,6651423000.0
2008-02-29 23:15:00,206.275,206.355,206.233,206.238,7046300000.0
2008-02-29 23:30:00,206.272,206.427,206.266,206.338,7134400000.0
2008-02-29 23:45:00,206.338,206.348,206.184,206.275,7147800000.0
2008-03-03 00:00:00,205.996,206.017,205.75,205.785,3711847500.0
2008-03-03 00:15:00,205.785,205.79,205.23,205.23,795252000.0
2008-03-03 00:30:00,205.23,205.25,204.93,205.12,1130720500.0
2008-03-03 00:45:00,205.11,205.31,204.86,204.925,591717500.0
2008-03-03 01:00:00,204.92,205.15,204.6,204.74,2042665500.0
2008-03-03 01:15:00,204.75,205.0,204.68,204.88,3380500000.0
2008-03-03 01:30:00,204.88,205.11,204.65,205.0,3053800000.0
2008-03-03 01:45:00,205.015,205.06,204.51,204.58,2525700000.0
2008-03-03 02:00:00,204.58,204.82,204.37,204.78,3829280000.0
2008-03-03 02:15:00,204.78,204.84,204.61,204.81,5400265000.0
2008-03-03 02:30:00,204.81,204.88,204.42,204.47,3505742500.0
2008-03-03 02:45:00,204.47,204.8,204.35,204.62,3707560000.0
2008-03-03 03:00:00,204.62,204.92,204.62,204.74,3682600000.0
2008-03-03 03:15:00,204.74,204.86,204.67,204.72,3323020000.0
2008-03-03 03:30:00,204.72,204.72,204.47,204.63,2704280000.0
2008-03-03 03:45:00,204.63,204.74,204.58,204.67,2748200000.0
2008-03-03 04:00:00,204.67,204.67,204.35,204.41,2624340000.0
2008-03-03 04:15:00,204.42,204.71,204.41,204.67,2382040000.0
2008-03-03 04:30:00,204.67,204.7,204.52,204.52,3070220000.0
2008-03-03 04:45:00,204.52,204.64,204.47,204.5,2681960000.0
2008-03-03 05:00:00,204.5,204.6,204.435,204.48,3523400000.0
2008-03-03 05:15:00,204.48,204.53,204.355,204.42,2240820000.0
2008-03-03 05:30:00,204.42,204.53,204.385,204.47,4861760000.0
2008-03-03 05:45:00,204.47,204.54,204.41,204.44,2992080000.0
2008-03-03 06:00:00,204.44,204.55,204.43,204.52,3035860000.0
2008-03-03 06:15:00,204.52,204.68,204.52,204.67,2925720000.0
2008-03-03 06:30:00,204.67,204.88,204.62,204.66,2975560000.0
2008-03-03 06:45:00,204.66,204.99,204.605,204.95,4835240000.0
2008-03-03 07:00:00,204.95,205.06,204.89,204.97,4383800000.0
2008-03-03 07:15:00,204.97,204.97,204.86,204.93,3122220000.0
2008-03-03 07:30:00,204.93,205.02,204.81,204.99,3166300000.0
2008-03-03 07:45:00,204.99,204.99,204.66,204.82,3414340000.0
2008-03-03 08:00:00,204.825,204.85,204.535,204.63,2821220000.0
2008-03-03 08:15:00,204.61,204.65,204.13,204.13,3576980000.0
2008-03-03 08:30:00,204.15,204.21,203.63,203.8,4010380000.0
2008-03-03 08:45:00,203.79,203.97,203.76,203.93,5970600000.0
2008-03-03 09:00:00,203.92,204.34,203.92,204.31,8721100000.0
2008-03-03 09:15:00,204.31,204.31,203.78,203.835,7605500000.0
2008-03-03 09:30:00,203.835,204.13,203.595,203.78,4229100000.0
2008-03-03 09:45:00,203.78,203.89,203.52,203.53,3020900000.0
2008-03-03 10:00:00,203.525,203.865,203.48,203.59,3817800000.0
2008-03-03 10:15:00,203.59,204.13,203.55,203.995,4000700000.0
2008-03-03 10:30:00,203.99,204.225,203.85,203.92,2836800000.0
2008-03-03 10:45:00,203.92,204.17,203.905,204.13,2620900000.0
2008-03-03 11:00:00,204.13,204.25,204.005,204.22,2894300000.0
2008-03-03 11:15:00,204.22,204.235,204.02,204.18,2525100000.0
2008-03-03 11:30:00,204.18,204.775,204.16,204.65,4605900000.0
2008-03-03 11:45:00,204.65,204.885,204.64,204.805,2909300000.0
2008-03-03 12:00:00,204.805,205.06,204.67,204.73,2497970000.0
2008-03-03 12:15:00,204.73,204.82,204.335,204.53,2738400000.0
2008-03-03 12:30:00,204.53,204.805,204.44,204.62,2254960000.0
2008-03-03 12:45:00,204.62,204.62,204.29,204.325,3548200000.0
2008-03-03 13:00:00,204.325,204.42,204.175,204.255,2618830000.0
2008-03-03 13:15:00,204.255,204.46,204.03,204.365,2396200000.0
2008-03-03 13:30:00,204.37,204.39,203.96,204.23,2903800000.0
2008-03-03 13:45:00,204.23,204.38,204.02,204.02,5146550000.0
2008-03-03 14:00:00,204.02,204.25,204.01,204.14,4732800000.0
2008-03-03 14:15:00,204.14,204.32,204.1,204.31,5587200000.0
2008-03-03 14:30:00,204.31,204.39,204.21,204.355,2484100000.0
2008-03-03 14:45:00,204.355,204.63,204.34,204.63,2283000000.0
2008-03-03 15:00:00,204.635,204.845,204.61,204.645,2737500000.0
2008-03-03 15:15:00,204.645,204.955,204.605,204.795,2667300000.0
2008-03-03 15:30:00,204.795,204.88,204.63,204.67,3082300000.0
2008-03-03 15:45:00,204.67,204.86,204.63,204.79,2643200000.0
2008-03-03 16:00:00,204.79,204.85,204.665,204.76,2060400000.0
2008-03-03 16:15:00,204.76,204.77,204.46,204.545,2567100000.0
2008-03-03 16:30:00,204.55,204.64,204.4,204.48,2857750000.0
2008-03-03 16:45:00,204.48,204.89,204.42,204.805,2955100000.0
2008-03-03 17:00:00,204.805,205.7,204.73,205.62,3082100000.0
2008-03-03 17:15:00,205.605,205.78,205.36,205.475,2974700000.0
2008-03-03 17:30:00,205.47,205.48,205.01,205.04,2974600000.0
2008-03-03 17:45:00,205.04,205.08,204.86,204.92,2354500000.0
2008-03-03 18:00:00,204.92,205.05,204.81,204.955,2465800000.0
2008-03-03 18:15:00,204.955,205.425,204.95,205.26,2866400000.0
2008-03-03 18:30:00,205.26,205.52,205.22,205.275,2523100000.0
2008-03-03 18:45:00,205.275,205.63,205.21,205.57,2993200000.0
2008-03-03 19:00:00,205.57,205.59,205.26,205.265,2646100000.0
2008-03-03 19:15:00,205.265,205.5,205.205,205.44,2623000000.0
2008-03-03 19:30:00,205.44,205.66,205.29,205.295,2519600000.0
2008-03-03 19:45:00,205.295,205.37,205.23,205.34,2503800000.0
2008-03-03 20:00:00,205.34,205.41,205.27,205.29,2615000000.0
2008-03-03 20:15:00,205.29,205.32,205.15,205.25,2214600000.0
2008-03-03 20:30:00,205.25,205.35,205.175,205.23,2446700000.0
2008-03-03 20:45:00,205.23,205.34,205.2,205.21,2495200000.0
2008-03-03 21:00:00,205.21,205.23,205.05,205.22,2929500000.0
2008-03-03 21:15:00,205.22,205.22,204.89,204.905,2677000000.0
2008-03-03 21:30:00,204.92,205.01,204.83,204.92,2499900000.0
2008-03-03 21:45:00,204.92,204.965,204.65,204.725,3730000000.0
2008-03-03 22:00:00,204.725,204.8,204.39,204.515,2871300000.0
2008-03-03 22:15:00,204.52,204.86,204.495,204.81,1740600000.0
2008-03-03 22:30:00,204.81,204.955,204.63,204.755,2183600000.0
2008-03-03 22:45:00,204.755,204.93,204.65,204.855,3029200000.0
2008-03-03 23:00:00,204.855,204.89,204.83,204.89,3212600000.0
2008-03-03 23:15:00,204.89,205.255,204.86,205.23,2601300000.0
2008-03-03 23:30:00,205.23,205.3,205.145,205.205,3186500000.0
2008-03-03 23:45:00,205.205,205.33,205.095,205.245,3748400000.0
2008-03-04 00:00:00,205.23,205.36,205.18,205.225,4433400000.0
2008-03-04 00:15:00,205.23,205.365,205.195,205.28,2536500000.0
2008-03-04 00:30:00,205.28,205.285,205.1,205.1,2804300000.0
2008-03-04 00:45:00,205.1,205.13,205.01,205.12,2685800000.0
2008-03-04 01:00:00,205.12,205.35,205.11,205.345,3170000000.0
2008-03-04 01:15:00,205.345,205.38,205.29,205.305,3071000000.0
2008-03-04 01:30:00,205.305,205.39,205.265,205.315,3902100000.0
2008-03-04 01:45:00,205.315,205.45,205.235,205.355,4719800000.0
2008-03-04 02:00:00,205.355,205.43,205.075,205.16,3115000000.0
2008-03-04 02:15:00,205.16,205.265,204.915,204.94,3478000000.0
2008-03-04 02:30:00,204.935,205.04,204.815,204.9,3969200000.0
2008-03-04 02:45:00,204.9,205.16,204.855,205.14,3436300000.0
2008-03-04 03:00:00,205.135,205.16,204.785,204.835,3837500000.0
2008-03-04 03:15:00,204.835,204.845,204.705,204.825,5411600000.0
2008-03-04 03:30:00,204.825,205.075,204.82,205.02,4968600000.0
2008-03-04 03:45:00,205.02,205.36,205.02,205.195,3055100000.0
2008-03-04 04:00:00,205.195,205.245,205.19,205.24,2786600000.0
2008-03-04 04:15:00,205.24,205.365,205.205,205.325,2762300000.0
2008-03-04 04:30:00,205.33,205.36,205.305,205.31,2806200000.0
2008-03-04 04:45:00,205.31,205.33,205.185,205.255,2490500000.0
2008-03-04 05:00:00,205.255,205.365,205.245,205.3,3787400000.0
2008-03-04 05:15:00,205.3,205.34,205.215,205.23,4569800000.0
2008-03-04 05:30:00,205.23,205.31,205.155,205.255,3355700000.0
2008-03-04 05:45:00,205.25,205.32,205.12,205.145,3357300000.0
2008-03-04 06:00:00,205.125,205.165,204.99,205.135,3617300000.0
2008-03-04 06:15:00,205.135,205.25,204.94,204.955,4274800000.0
2008-03-04 06:30:00,204.955,205.06,204.945,205.06,3209800000.0
2008-03-04 06:45:00,205.06,205.1,204.985,205.08,3185000000.0
2008-03-04 07:00:00,205.08,205.135,205.045,205.1,2887400000.0
2008-03-04 07:15:00,205.1,205.14,205.045,205.115,3416400000.0
2008-03-04 07:30:00,205.115,205.215,205.09,205.145,5366400000.0
2008-03-04 07:45:00,205.145,205.245,205.145,205.2,4395200000.0
2008-03-04 08:00:00,205.2,205.405,205.18,205.39,3788200000.0
2008-03-04 08:15:00,205.38,205.385,205.27,205.31,2379800000.0
2008-03-04 08:30:00,205.31,205.61,205.305,205.52,2715000000.0
2008-03-04 08:45:00,205.52,205.69,205.485,205.485,2615300000.0
2008-03-04 09:00:00,205.485,205.51,205.03,205.09,3336300000.0
2008-03-04 09:15:00,205.09,205.335,205.09,205.16,2590200000.0
2008-03-04 09:30:00,205.16,205.25,204.765,204.81,3252400000.0
2008-03-04 09:45:00,204.81,205.04,204.81,204.94,3377500000.0
2008-03-04 10:00:00,204.935,205.11,204.87,205.05,2885600000.0
2008-03-04 10:15:00,205.05,205.1,204.79,204.95,2867600000.0
2008-03-04 10:30:00,204.95,205.34,204.92,205.295,2975800000.0
2008-03-04 10:45:00,205.305,205.63,205.3,205.31,2936140000.0
2008-03-04 11:00:00,205.29,205.4,205.15,205.26,2885420000.0
2008-03-04 11:15:00,205.26,205.27,205.105,205.125,2728200000.0
2008-03-04 11:30:00,205.125,205.125,204.85,204.91,2754440000.0
2008-03-04 11:45:00,204.91,204.96,204.39,204.85,5372440000.0
2008-03-04 12:00:00,204.85,205.17,204.84,205.04,3111000000.0
2008-03-04 12:15:00,205.04,205.16,204.875,204.89,2970500000.0
2008-03-04 12:30:00,204.885,204.955,204.59,204.76,4831600000.0
2008-03-04 12:45:00,204.76,204.81,204.54,204.66,3018200000.0
2008-03-04 13:00:00,204.66,204.9,204.62,204.845,2827600000.0
2008-03-04 13:15:00,204.85,204.87,204.61,204.615,2520740000.0
2008-03-04 13:30:00,204.61,204.77,204.45,204.68,2542740000.0
2008-03-04 13:45:00,204.68,204.78,204.54,204.66,2432900000.0
2008-03-04 14:00:00,204.65,204.84,204.52,204.53,2339540000.0
2008-03-04 14:15:00,204.53,204.785,204.5,204.72,2150000000.0
2008-03-04 14:30:00,204.72,205.02,204.7,204.96,2381240000.0
2008-03-04 14:45:00,204.97,205.02,204.83,204.86,2689840000.0
2008-03-04 15:00:00,204.86,204.87,204.66,204.8,2741800000.0
2008-03-04 15:15:00,204.8,204.87,204.73,204.76,2699900000.0
2008-03-04 15:30:00,204.76,205.0,204.75,204.945,2539600000.0
2008-03-04 15:45:00,204.945,205.12,204.94,205.06,2799700000.0
2008-03-04 16:00:00,205.08,205.11,204.5,204.72,2603000000.0
2008-03-04 16:15:00,204.72,204.92,204.68,204.77,2672300000.0
2008-03-04 16:30:00,204.77,204.87,204.53,204.71,2865500000.0
2008-03-04 16:45:00,204.71,204.9,204.615,204.84,2764700000.0
2008-03-04 17:00:00,204.84,205.03,204.69,204.93,2665900000.0
2008-03-04 17:15:00,204.93,204.99,204.71,204.73,2666100000.0
2008-03-04 17:30:00,204.74,204.8,204.54,204.61,2893200000.0
2008-03-04 17:45:00,204.61,204.64,204.11,204.12,3152200000.0
2008-03-04 18:00:00,204.13,204.32,203.95,204.23,2729200000.0
2008-03-04 18:15:00,204.23,204.42,204.12,204.255,2699500000.0
2008-03-04 18:30:00,204.26,204.315,204.05,204.12,2931500000.0
2008-03-04 18:45:00,204.12,204.205,203.78,203.83,2655400000.0
2008-03-04 19:00:00,203.83,204.18,203.72,204.105,2792900000.0
2008-03-04 19:15:00,204.105,204.26,203.92,204.24,2779500000.0
2008-03-04 19:30:00,204.24,204.39,204.195,204.27,3078400000.0
2008-03-04 19:45:00,204.27,204.37,203.84,203.95,2817900000.0
2008-03-04 20:00:00,203.96,204.035,203.685,203.96,3268700000.0
2008-03-04 20:15:00,203.96,204.54,203.96,204.4,2891100000.0
2008-03-04 20:30:00,204.4,204.4,203.86,204.21,3010100000.0
2008-03-04 20:45:00,204.21,204.49,204.16,204.21,2797000000.0
2008-03-04 21:00:00,204.22,204.31,204.09,204.22,2893600000.0
2008-03-04 21:15:00,204.22,204.52,204.18,204.3,2913100000.0
2008-03-04 21:30:00,204.3,204.835,204.29,204.79,3074300000.0
2008-03-04 21:45:00,204.79,205.11,204.66,204.79,2707200000.0
2008-03-04 22:00:00,204.79,205.34,204.74,205.155,2436400000.0
2008-03-04 22:15:00,205.155,205.33,204.87,204.94,2893600000.0
2008-03-04 22:30:00,204.94,205.455,204.925,205.355,2257500000.0
2008-03-04 22:45:00,205.355,205.4,205.14,205.205,2134300000.0
2008-03-04 23:00:00,205.205,205.25,205.14,205.17,2227000000.0
2008-03-04 23:15:00,205.17,205.215,205.115,205.145,3321600000.0
2008-03-04 23:30:00,205.145,205.31,205.13,205.23,3599800000.0
2008-03-04 23:45:00,205.23,205.35,205.18,205.285,3806200000.0
2008-03-05 00:00:00,205.285,205.29,205.12,205.27,8510300000.0
2008-03-05 00:15:00,205.27,205.43,205.19,205.41,3136200000.0
2008-03-05 00:30:00,205.41,205.475,205.29,205.31,2529400000.0
2008-03-05 00:45:00,205.31,205.385,205.295,205.315,3036000000.0
2008-03-05 01:00:00,205.315,205.42,205.285,205.31,2461600000.0
2008-03-05 01:15:00,205.31,205.365,205.24,205.26,2613000000.0
2008-03-05 01:30:00,205.26,205.375,205.205,205.34,4045800000.0
2008-03-05 01:45:00,205.34,205.365,205.21,205.22,3187100000.0
2008-03-05 02:00:00,205.22,205.335,205.145,205.3,7468300000.0
2008-03-05 02:15:00,205.3,205.355,205.195,205.205,5835600000.0
2008-03-05 02:30:00,205.215,205.265,205.11,205.155,1537700000.0
2008-03-05 02:45:00,205.155,205.265,204.965,205.085,1933800000.0
2008-03-05 03:00:00,205.085,205.28,205.015,205.14,2174500000.0
2008-03-05 03:15:00,205.14,205.21,205.07,205.17,2306300000.0
2008-03-05 03:30:00,205.17,205.185,205.07,205.085,2170200000.0
2008-03-05 03:45:00,205.085,205.15,205.085,205.115,2662100000.0
2008-03-05 04:00:00,205.115,205.145,205.015,205.06,1991600000.0
2008-03-05 04:15:00,205.06,205.1,205.015,205.045,2078600000.0
2008-03-05 04:30:00,205.045,205.155,204.99,205.125,1933200000.0
2008-03-05 04:45:00,205.125,205.235,205.025,205.095,1276600000.0
2008-03-05 05:00:00,205.095,205.135,205.07,205.085,1411500000.0
2008-03-05 05:15:00,205.085,205.125,205.035,205.12,1420200000.0
2008-03-05 05:30:00,205.12,205.12,205.0,205.055,2061100000.0
2008-03-05 05:45:00,205.055,205.22,205.015,205.17,1335000000.0
2008-03-05 06:00:00,205.17,205.17,205.04,205.085,1183800000.0
2008-03-05 06:15:00,205.085,205.105,205.02,205.075,1297300000.0
2008-03-05 06:30:00,205.075,205.175,205.055,205.16,1012100000.0
2008-03-05 06:45:00,205.16,205.275,205.145,205.235,1000900000.0
2008-03-05 07:00:00,205.235,205.235,205.15,205.165,1440000000.0
2008-03-05 07:15:00,205.165,205.34,205.115,205.245,1523600000.0
2008-03-05 07:30:00,205.245,205.27,205.125,205.205,1108400000.0
2008-03-05 07:45:00,205.205,205.235,205.1,205.22,992100000.0
2008-03-05 08:00:00,205.22,205.355,205.17,205.315,1459900000.0
2008-03-05 08:15:00,205.315,205.405,205.255,205.385,1057100000.0
2008-03-05 08:30:00,205.385,205.445,205.2,205.25,1426100000.0
2008-03-05 08:45:00,205.25,205.355,205.17,205.315,2719900000.0
2008-03-05 09:00:00,205.32,205.395,205.135,205.245,2195200000.0
2008-03-05 09:15:00,205.25,205.455,204.87,204.995,2106400000.0
2008-03-05 09:30:00,204.995,205.07,204.815,204.83,3057100000.0
2008-03-05 09:45:00,204.83,204.975,204.69,204.91,2524900000.0
2008-03-05 10:00:00,204.895,205.03,204.74,204.945,2668300000.0
2008-03-05 10:15:00,204.945,205.0,204.765,204.875,2623400000.0
2008-03-05 10:30:00,204.885,204.98,204.655,204.735,2704800000.0
2008-03-05 10:45:00,204.735,204.845,204.52,204.62,2597400000.0
2008-03-05 11:00:00,204.62,204.695,204.42,204.62,2874700000.0
2008-03-05 11:15:00,204.62,204.7,204.445,204.445,2957400000.0
2008-03-05 11:30:00,204.44,205.36,204.405,205.21,3556200000.0
2008-03-05 11:45:00,205.21,205.27,205.09,205.265,2809500000.0
2008-03-05 12:00:00,205.26,205.27,205.075,205.105,2847400000.0
2008-03-05 12:15:00,205.105,205.15,204.955,205.02,2903500000.0
2008-03-05 12:30:00,205.02,205.2,204.97,204.995,2958900000.0
2008-03-05 12:45:00,204.995,205.2,204.975,205.135,2996200000.0
2008-03-05 13:00:00,205.15,205.2,205.01,205.07,2778100000.0
2008-03-05 13:15:00,205.065,205.22,204.96,205.19,2765900000.0
2008-03-05 13:30:00,205.19,205.29,205.17,205.25,2752300000.0
2008-03-05 13:45:00,205.25,205.48,205.17,205.38,2813700000.0
2008-03-05 14:00:00,205.38,205.49,205.31,205.4,2963900000.0
2008-03-05 14:15:00,205.4,205.48,205.355,205.41,2890400000.0
2008-03-05 14:30:00,205.41,205.475,205.17,205.24,2929600000.0
2008-03-05 14:45:00,205.24,205.44,205.17,205.42,2920600000.0
2008-03-05 15:00:00,205.42,205.5,205.13,205.15,1648697400.0
2008-03-05 15:15:00,205.17,205.17,204.69,204.995,1905765200.0
2008-03-05 15:30:00,204.995,205.105,204.91,205.055,6374200000.0
2008-03-05 15:45:00,205.055,205.18,204.985,205.095,5584200000.0
2008-03-05 16:00:00,205.095,205.29,205.065,205.275,5429300000.0
2008-03-05 16:15:00,205.275,205.43,205.22,205.245,8845300000.0
2008-03-05 16:30:00,205.245,205.37,205.15,205.25,7207400000.0
2008-03-05 16:45:00,205.25,205.485,205.18,205.2,4004800000.0
2008-03-05 17:00:00,205.2,206.785,205.19,206.56,4068700000.0
2008-03-05 17:15:00,206.565,207.16,206.545,206.76,2823500000.0
2008-03-05 17:30:00,206.76,206.84,206.445,206.575,2384600000.0
2008-03-05 17:45:00,206.575,206.96,206.57,206.86,2593600000.0
2008-03-05 18:00:00,206.86,207.005,206.705,206.93,2084300000.0
2008-03-05 18:15:00,206.935,207.365,206.895,207.245,3240200000.0
2008-03-05 18:30:00,207.24,207.75,207.225,207.57,3134100000.0
2008-03-05 18:45:00,207.57,207.63,207.32,207.33,1018000000.0
2008-03-05 19:00:00,207.33,207.695,207.22,207.42,2726800000.0
2008-03-05 19:15:00,207.43,207.545,207.045,207.235,3446200000.0
2008-03-05 19:30:00,207.235,207.405,207.055,207.21,5286600000.0
2008-03-05 19:45:00,207.21,207.405,207.14,207.255,3657400000.0
2008-03-05 20:00:00,207.245,207.49,207.235,207.325,8382300000.0
2008-03-05 20:15:00,207.325,207.405,206.745,207.105,5704900000.0
2008-03-05 20:30:00,207.1,207.1,206.365,206.725,5287200000.0
2008-03-05 20:45:00,206.715,206.885,206.515,206.865,3475200000.0
2008-03-05 21:00:00,206.865,207.055,206.68,207.035,9423699998.0
2008-03-05 21:15:00,207.035,207.145,206.855,206.935,4891700000.0
2008-03-05 21:30:00,206.935,206.935,206.76,206.855,1460300000.0
2008-03-05 21:45:00,206.855,207.01,206.81,206.88,5769300000.0
2008-03-05 22:00:00,206.88,207.01,206.7,206.74,4196400000.0
2008-03-05 22:15:00,206.74,206.83,206.61,206.715,2923700000.0
2008-03-05 22:30:00,206.715,206.87,206.665,206.805,3660803400.0
2008-03-05 22:45:00,206.805,206.94,206.75,206.93,9121800000.0
2008-03-05 23:00:00,206.93,207.25,206.89,207.17,10009000000.0
2008-03-05 23:15:00,207.17,207.42,207.17,207.4,7279100000.0
2008-03-05 23:30:00,207.4,207.43,207.13,207.31,6729800000.0
2008-03-05 23:45:00,207.31,207.32,207.1,207.14,8985700000.0
2008-03-06 00:00:00,207.14,207.14,206.82,206.92,9057100000.0
2008-03-06 00:15:00,206.92,207.0,206.87,206.98,3723900000.0
2008-03-06 00:30:00,206.98,207.14,206.975,207.09,3054500000.0
2008-03-06 00:45:00,207.09,207.1,206.96,206.995,4398700000.0
2008-03-06 01:00:00,206.995,207.1,206.975,207.08,5735600000.0
2008-03-06 01:15:00,207.08,207.13,206.98,207.0,4320700000.0
2008-03-06 01:30:00,207.0,207.02,206.92,206.96,5021500000.0
2008-03-06 01:45:00,206.96,207.0,206.9,206.95,5022900000.0
2008-03-06 02:00:00,206.95,206.98,206.8,206.815,5791700000.0
2008-03-06 02:15:00,206.815,206.825,206.53,206.59,6093000000.0
2008-03-06 02:30:00,206.59,206.8,206.57,206.68,9076400000.0
2008-03-06 02:45:00,206.68,206.73,206.61,206.64,8468300000.0
2008-03-06 03:00:00,206.64,206.68,206.51,206.53,7032800000.0
2008-03-06 03:15:00,206.53,206.66,206.52,206.59,8969000000.0
2008-03-06 03:30:00,206.59,206.72,206.48,206.51,7325700000.0
2008-03-06 03:45:00,206.51,206.55,206.44,206.55,6496700000.0
2008-03-06 04:00:00,206.55,206.69,206.44,206.67,6136200000.0
2008-03-06 04:15:00,206.67,206.75,206.65,206.71,6103600000.0
2008-03-06 04:30:00,206.71,206.74,206.65,206.71,6040800000.0
2008-03-06 04:45:00,206.71,206.8,206.71,206.77,6038200000.0
2008-03-06 05:00:00,206.77,206.79,206.67,206.67,6143000000.0
2008-03-06 05:15:00,206.67,206.88,206.65,206.71,6300800000.0
2008-03-06 05:30:00,206.71,206.98,206.71,206.89,6155200000.0
2008-03-06 05:45:00,206.89,206.98,206.85,206.87,6335200000.0
2008-03-06 06:00:00,206.87,206.89,206.72,206.75,6268100000.0
2008-03-06 06:15:00,206.75,206.87,206.74,206.85,7687200000.0
2008-03-06 06:30:00,206.85,206.94,206.82,206.87,6633400000.0
2008-03-06 06:45:00,206.87,206.92,206.8,206.83,8864800000.0
2008-03-06 07:00:00,206.83,206.94,206.8,206.83,8311400000.0
2008-03-06 07:15:00,206.83,206.95,206.82,206.87,8456600000.0
2008-03-06 07:30:00,206.87,206.93,206.71,206.8,8082400000.0
2008-03-06 07:45:00,206.8,206.86,206.69,206.86,7138600000.0
2008-03-06 08:00:00,206.86,206.945,206.7,206.895,6257300000.0
2008-03-06 08:15:00,206.895,206.935,206.795,206.805,4601300000.0
2008-03-06 08:30:00,206.805,206.805,206.54,206.545,5720200000.0
2008-03-06 08:45:00,206.545,206.715,206.48,206.64,4726800000.0
2008-03-06 09:00:00,206.64,206.815,206.525,206.545,4349600000.0
2008-03-06 09:15:00,206.545,206.705,206.43,206.67,3760200000.0
2008-03-06 09:30:00,206.67,206.725,206.44,206.605,3684100000.0
2008-03-06 09:45:00,206.605,206.65,206.21,206.33,3212200000.0
2008-03-06 10:00:00,206.33,206.45,206.265,206.41,3538100000.0
2008-03-06 10:15:00,206.41,206.505,206.24,206.48,3075800000.0
2008-03-06 10:30:00,206.48,206.635,206.31,206.635,3639100000.0
2008-03-06 10:45:00,206.635,206.69,206.28,206.37,3696500000.0
2008-03-06 11:00:00,206.37,206.54,206.305,206.405,3699700000.0
2008-03-06 11:15:00,206.405,206.585,206.335,206.56,3275700000.0
2008-03-06 11:30:00,206.555,206.6,206.475,206.52,3310300000.0
2008-03-06 11:45:00,206.52,206.605,206.275,206.395,3307400000.0
2008-03-06 12:00:00,206.395,206.395,205.86,206.215,3304600000.0
2008-03-06 12:15:00,206.215,206.365,206.165,206.335,3531300000.0
2008-03-06 12:30:00,206.35,206.42,206.195,206.315,3748100000.0
2008-03-06 12:45:00,206.315,206.315,206.185,206.235,3363200000.0
2008-03-06 13:00:00,206.235,206.385,206.23,206.29,3935000000.0
2008-03-06 13:15:00,206.295,206.36,206.0,206.12,3534500000.0
2008-03-06 13:30:00,206.12,206.405,206.11,206.29,3577500000.0
2008-03-06 13:45:00,206.29,206.395,206.075,206.125,3151000000.0
2008-03-06 14:00:00,206.29,206.86,206.18,206.78,2947100000.0
2008-03-06 14:15:00,206.78,207.07,206.72,206.895,3589499998.0
2008-03-06 14:30:00,206.885,207.065,206.84,207.025,3843600000.0
2008-03-06 14:45:00,207.02,207.285,206.895,207.245,4200900000.0
2008-03-06 15:00:00,207.245,207.615,207.21,207.565,3812300000.0
2008-03-06 15:15:00,207.56,207.57,206.795,206.895,3641900000.0
2008-03-06 15:30:00,206.895,207.03,206.68,206.835,3218600000.0
2008-03-06 15:45:00,206.835,206.97,206.69,206.885,3777700000.0
2008-03-06 16:00:00,206.895,207.045,206.66,206.845,4426200000.0
2008-03-06 16:15:00,206.845,207.035,206.76,206.92,3504100000.0
2008-03-06 16:30:00,206.92,207.05,206.66,206.785,4742500000.0
2008-03-06 16:45:00,206.785,206.99,206.74,206.86,4029300000.0
2008-03-06 17:00:00,206.86,207.055,206.655,207.025,3521500000.0
2008-03-06 17:15:00,207.025,207.155,206.895,206.95,3478600000.0
2008-03-06 17:30:00,206.95,207.17,206.88,206.92,3040500000.0
2008-03-06 17:45:00,206.925,207.22,206.9,207.12,3251700000.0
2008-03-06 18:00:00,207.13,207.165,206.9,206.955,3335800000.0
2008-03-06 18:15:00,206.955,207.165,206.83,207.105,3060900000.0
2008-03-06 18:30:00,207.105,207.24,206.91,207.04,3456700000.0
2008-03-06 18:45:00,207.04,207.075,206.91,206.955,4955000000.0
2008-03-06 19:00:00,206.955,207.07,206.72,206.775,4041400000.0
2008-03-06 19:15:00,206.775,206.81,206.61,206.725,2591200000.0
2008-03-06 19:30:00,206.725,206.795,206.51,206.75,2731300000.0
2008-03-06 19:45:00,206.75,206.77,206.605,206.7,2802300000.0
2008-03-06 20:00:00,206.7,206.8,206.63,206.68,2957400000.0
2008-03-06 20:15:00,206.68,206.765,206.565,206.57,4126500000.0
2008-03-06 20:30:00,206.57,206.685,206.525,206.54,2963200000.0
2008-03-06 20:45:00,206.54,206.7,206.515,206.66,2971300000.0
2008-03-06 21:00:00,206.66,206.75,206.61,206.69,2980400000.0
2008-03-06 21:15:00,206.685,206.715,206.48,206.515,2856100000.0
2008-03-06 21:30:00,206.515,206.695,206.41,206.695,2797400000.0
2008-03-06 21:45:00,206.695,207.025,206.66,206.755,3341000000.0
2008-03-06 22:00:00,206.75,206.75,206.465,206.485,2511000000.0
2008-03-06 22:15:00,206.485,206.58,206.395,206.5,3204100000.0
2008-03-06 22:30:00,206.5,206.525,206.21,206.285,3103900000.0
2008-03-06 22:45:00,206.285,206.34,206.115,206.145,3229800000.0
2008-03-06 23:00:00,206.145,206.39,206.145,206.385,2992400000.0
2008-03-06 23:15:00,206.385,206.45,206.275,206.38,2408400000.0
2008-03-06 23:30:00,206.38,206.48,206.315,206.34,2148000000.0
2008-03-06 23:45:00,206.34,206.38,206.3,206.34,1807500000.0
2008-03-07 00:00:00,206.34,206.345,205.935,205.95,4597400000.0
2008-03-07 00:15:00,205.945,206.025,205.925,205.99,4149700000.0
2008-03-07 00:30:00,205.985,206.16,205.94,206.13,2950600000.0
2008-03-07 00:45:00,206.125,206.26,206.015,206.185,3427000000.0
2008-03-07 01:00:00,206.185,206.71,206.12,206.54,2841400000.0
2008-03-07 01:15:00,206.54,206.605,206.365,206.44,2788200000.0
2008-03-07 01:30:00,206.44,206.45,206.24,206.385,3067400000.0
2008-03-07 01:45:00,206.385,206.45,206.285,206.31,3141800000.0
2008-03-07 02:00:00,206.31,206.86,206.295,206.7,3498500000.0
2008-03-07 02:15:00,206.7,206.82,206.54,206.62,2696000000.0
2008-03-07 02:30:00,206.62,206.73,206.61,206.73,3043100000.0
2008-03-07 02:45:00,206.73,206.88,206.73,206.84,2765300000.0
2008-03-07 03:00:00,206.84,206.85,206.605,206.65,3762900000.0
2008-03-07 03:15:00,206.65,206.76,206.565,206.58,2954000000.0
2008-03-07 03:30:00,206.58,206.76,206.58,206.76,3046200000.0
2008-03-07 03:45:00,206.76,206.9,206.72,206.74,2592700000.0
2008-03-07 04:00:00,206.74,206.81,206.67,206.75,2900400000.0
2008-03-07 04:15:00,206.75,206.8,206.72,206.76,2672500000.0
2008-03-07 04:30:00,206.76,206.84,206.74,206.78,2716000000.0
2008-03-07 04:45:00,206.78,206.86,206.69,206.75,2941000000.0
2008-03-07 05:00:00,206.75,206.77,206.565,206.65,4114300000.0
2008-03-07 05:15:00,206.65,206.73,206.63,206.665,2717800000.0
2008-03-07 05:30:00,206.665,206.75,206.64,206.655,2770300000.0
2008-03-07 05:45:00,206.655,206.665,206.545,206.6,2344700000.0
2008-03-07 06:00:00,206.6,206.64,206.46,206.49,2824300000.0
2008-03-07 06:15:00,206.49,206.72,206.45,206.7,2580900000.0
2008-03-07 06:30:00,206.7,206.81,206.67,206.75,2411900000.0
2008-03-07 06:45:00,206.75,206.855,206.725,206.76,3373000000.0
2008-03-07 07:00:00,206.76,206.78,206.57,206.6,2735800000.0
2008-03-07 07:15:00,206.6,206.61,206.45,206.46,2363300000.0
2008-03-07 07:30:00,206.46,206.475,206.31,206.41,2854000000.0
2008-03-07 07:45:00,206.41,206.59,206.38,206.53,2448100000.0
2008-03-07 08:00:00,206.53,206.61,206.4,206.5,2399700000.0
2008-03-07 08:15:00,206.505,206.55,206.415,206.54,2560200000.0
2008-03-07 08:30:00,206.54,206.585,206.335,206.545,5323600000.0
2008-03-07 08:45:00,206.545,206.795,206.225,206.295,3705200000.0
2008-03-07 09:00:00,206.295,206.58,206.285,206.38,4302300000.0
2008-03-07 09:15:00,206.385,206.49,206.115,206.165,5297800000.0
2008-03-07 09:30:00,206.165,206.455,206.1,206.41,7914800000.0
2008-03-07 09:45:00,206.41,206.56,206.2,206.26,5103300000.0
2008-03-07 10:00:00,206.27,206.39,206.115,206.215,3504800000.0
2008-03-07 10:15:00,206.215,206.25,205.915,206.05,4203900000.0
2008-03-07 10:30:00,206.05,206.1,205.55,205.69,4619200000.0
2008-03-07 10:45:00,205.7,205.745,205.435,205.46,2660700000.0
2008-03-07 11:00:00,205.46,205.65,205.24,205.28,2888400000.0
2008-03-07 11:15:00,205.28,205.425,205.03,205.24,2869200000.0
2008-03-07 11:30:00,205.24,205.67,205.24,205.56,2811300000.0
2008-03-07 11:45:00,205.57,205.59,205.2,205.3,3216400000.0
2008-03-07 12:00:00,205.3,205.37,205.14,205.29,3433200000.0
2008-03-07 12:15:00,205.29,205.455,205.15,205.18,2838900000.0
2008-03-07 12:30:00,205.17,205.3,205.14,205.21,2834500000.0
2008-03-07 12:45:00,205.21,205.29,205.14,205.16,3354300000.0
2008-03-07 13:00:00,205.16,205.22,205.09,205.13,3778200000.0
2008-03-07 13:15:00,205.13,205.305,205.09,205.26,2509400000.0
2008-03-07 13:30:00,205.26,205.33,205.16,205.285,2898400000.0
2008-03-07 13:45:00,205.285,205.34,205.13,205.34,3051900000.0
2008-03-07 14:00:00,205.34,205.57,205.31,205.53,3049300000.0
2008-03-07 14:15:00,205.53,205.63,205.4,205.5,3030500000.0
2008-03-07 14:30:00,205.5,205.68,205.485,205.66,3025600000.0
2008-03-07 14:45:00,205.74,205.935,205.685,205.88,2864600000.0
2008-03-07 15:00:00,205.88,205.965,205.73,205.91,3844200000.0
2008-03-07 15:15:00,205.91,206.41,205.725,205.99,3733300000.0
2008-03-07 15:30:00,205.99,205.99,204.875,205.295,3780800000.0
2008-03-07 15:45:00,205.295,205.99,205.22,205.96,4013300000.0
2008-03-07 16:00:00,205.96,206.17,205.65,205.81,3064200000.0
2008-03-07 16:15:00,205.81,206.3,205.805,206.27,2571000000.0
2008-03-07 16:30:00,206.27,207.06,206.255,207.04,3087100000.0
2008-03-07 16:45:00,207.02,207.36,206.51,207.19,3197200000.0
2008-03-07 17:00:00,207.19,207.26,206.535,206.6,3160000000.0
2008-03-07 17:15:00,206.6,207.34,206.6,207.13,2833300000.0
2008-03-07 17:30:00,207.13,207.97,207.08,207.7,3359900000.0
2008-03-07 17:45:00,207.7,207.85,207.345,207.42,2918600000.0
2008-03-07 18:00:00,207.4,207.435,207.075,207.12,2986600000.0
2008-03-07 18:15:00,207.12,207.175,206.65,206.71,4004500000.0
2008-03-07 18:30:00,206.71,206.945,206.515,206.525,3290600000.0
2008-03-07 18:45:00,206.525,206.8,206.43,206.66,4840900000.0
2008-03-07 19:00:00,206.66,206.69,206.42,206.53,2782500000.0
2008-03-07 19:15:00,206.53,206.74,206.34,206.68,3081000000.0
2008-03-07 19:30:00,206.68,206.83,206.56,206.78,2678600000.0
2008-03-07 19:45:00,206.78,206.9,206.74,206.83,2790600000.0
2008-03-07 20:00:00,206.83,206.855,206.54,206.58,2808200000.0
2008-03-07 20:15:00,206.58,206.89,206.495,206.74,3027800000.0
2008-03-07 20:30:00,206.74,206.76,206.435,206.53,3678600000.0
2008-03-07 20:45:00,206.53,206.68,206.38,206.43,2721300000.0
2008-03-07 21:00:00,206.43,206.66,206.305,206.56,2728700000.0
2008-03-07 21:15:00,206.56,206.6,206.305,206.59,2875600000.0
2008-03-07 21:30:00,206.59,206.64,206.255,206.45,2696700000.0
2008-03-07 21:45:00,206.45,206.705,206.435,206.695,6664900000.0
2008-03-07 22:00:00,206.705,207.105,206.675,207.065,6342300000.0
2008-03-07 22:15:00,207.065,207.4,207.025,207.105,3544900000.0
2008-03-07 22:30:00,207.105,207.315,207.045,207.165,2972800000.0
2008-03-07 22:45:00,207.175,207.275,207.105,207.135,4390500000.0
2008-03-07 23:00:00,207.145,207.155,206.977,206.991,6026700000.0
2008-03-07 23:15:00,206.98,207.025,206.904,206.932,6066600000.0
2008-03-07 23:30:00,206.943,207.051,206.943,206.956,6010600000.0
2008-03-07 23:45:00,206.96,206.987,206.62,206.637,6082100000.0
2008-03-09 23:00:00,206.488,206.67,206.426,206.632,6143800000.0
2008-03-09 23:15:00,206.622,206.719,206.463,206.564,6077900000.0
2008-03-09 23:30:00,206.582,206.691,206.528,206.659,6025900000.0
2008-03-09 23:45:00,206.643,206.751,206.588,206.665,6110400000.0
2008-03-10 00:00:00,206.677,206.725,206.575,206.64,2863900000.0
2008-03-10 00:15:00,206.64,206.64,206.07,206.31,2765900000.0
2008-03-10 00:30:00,206.31,206.48,206.31,206.345,2285600000.0
2008-03-10 00:45:00,206.345,206.5,206.14,206.29,4611800000.0
2008-03-10 01:00:00,206.297,206.42,206.15,206.18,5151300000.0
2008-03-10 01:15:00,206.18,206.42,206.17,206.35,6079700000.0
2008-03-10 01:30:00,206.35,206.49,206.25,206.38,4980700000.0
2008-03-10 01:45:00,206.38,206.63,206.38,206.52,2700700000.0
2008-03-10 02:00:00,206.52,206.79,206.5,206.69,2826000000.0
2008-03-10 02:15:00,206.69,206.79,206.67,206.72,2108700000.0
2008-03-10 02:30:00,206.72,206.8,206.71,206.79,2249700000.0
2008-03-10 02:45:00,206.79,206.84,206.54,206.58,3155800000.0
2008-03-10 03:00:00,206.58,206.63,206.49,206.57,3207600000.0
2008-03-10 03:15:00,206.57,206.7,206.48,206.66,3090400000.0
2008-03-10 03:30:00,206.66,206.7,206.52,206.54,2639600000.0
2008-03-10 03:45:00,206.54,206.57,206.48,206.52,1937300000.0
2008-03-10 04:00:00,206.52,206.53,206.295,206.4,3252200000.0
2008-03-10 04:15:00,206.4,206.49,206.4,206.41,2326200000.0
2008-03-10 04:30:00,206.41,206.65,206.37,206.63,2138800000.0
2008-03-10 04:45:00,206.63,206.66,206.55,206.55,2084100000.0
2008-03-10 05:00:00,206.55,206.58,206.46,206.49,2260600000.0
2008-03-10 05:15:00,206.49,206.53,206.445,206.51,1667200000.0
2008-03-10 05:30:00,206.51,206.51,206.335,206.355,2166000000.0
2008-03-10 05:45:00,206.355,206.415,206.325,206.355,2144000000.0
2008-03-10 06:00:00,206.355,206.375,206.27,206.29,1941700000.0
2008-03-10 06:15:00,206.29,206.525,206.29,206.495,2180800000.0
2008-03-10 06:30:00,206.495,206.505,206.325,206.375,2352100000.0
2008-03-10 06:45:00,206.385,206.435,206.325,206.325,1981200000.0
2008-03-10 07:00:00,206.325,206.385,206.2,206.325,2444600000.0
2008-03-10 07:15:00,206.325,206.33,206.015,206.055,3017000000.0
2008-03-10 07:30:00,206.055,206.21,206.005,206.005,2146700000.0
2008-03-10 07:45:00,206.005,206.01,205.75,205.87,3056400000.0
2008-03-10 08:00:00,205.87,206.005,205.72,205.74,2998900000.0
2008-03-10 08:15:00,205.74,205.875,205.71,205.745,2589600000.0
2008-03-10 08:30:00,205.745,205.82,205.495,205.545,2405500000.0
2008-03-10 08:45:00,205.545,205.75,205.365,205.74,2415424000.0
2008-03-10 09:00:00,205.74,205.765,205.355,205.505,4754140000.0
2008-03-10 09:15:00,205.51,205.735,205.305,205.725,5879560000.0
2008-03-10 09:30:00,205.725,205.9,205.725,205.84,4472900000.0
2008-03-10 09:45:00,205.84,205.96,205.795,205.94,2720400000.0
2008-03-10 10:00:00,205.94,206.415,205.895,206.24,3236500000.0
2008-03-10 10:15:00,206.245,206.29,205.985,206.015,3247900000.0
2008-03-10 10:30:00,206.015,206.235,205.89,205.915,2979800000.0
2008-03-10 10:45:00,205.92,206.15,205.72,205.72,2360700000.0
2008-03-10 11:00:00,205.72,205.86,205.64,205.695,3921200000.0
2008-03-10 11:15:00,205.7,205.945,205.7,205.75,2728800000.0
2008-03-10 11:30:00,205.75,206.095,205.725,205.795,4583700000.0
2008-03-10 11:45:00,205.795,206.005,205.725,205.725,4301900000.0
2008-03-10 12:00:00,205.725,206.15,205.725,206.15,5116500000.0
2008-03-10 12:15:00,206.13,206.525,206.02,206.34,4197800000.0
2008-03-10 12:30:00,206.34,206.43,206.17,206.38,5611300000.0
2008-03-10 12:45:00,206.38,206.485,206.24,206.3,6386200000.0
2008-03-10 13:00:00,206.3,206.405,206.145,206.335,4210900000.0
2008-03-10 13:15:00,206.335,206.715,206.235,206.275,3488000000.0
2008-03-10 13:30:00,206.28,206.66,206.255,206.57,4560700000.0
2008-03-10 13:45:00,206.57,206.58,206.345,206.39,3743000000.0
2008-03-10 14:00:00,206.4,206.705,206.385,206.675,3518300000.0
2008-03-10 14:15:00,206.665,206.74,206.475,206.505,2768500000.0
2008-03-10 14:30:00,206.505,206.63,206.14,206.305,3706600000.0
2008-03-10 14:45:00,206.315,206.38,206.195,206.28,2763500000.0
2008-03-10 15:00:00,206.28,206.29,206.15,206.275,2635300000.0
2008-03-10 15:15:00,206.28,206.535,206.24,206.535,3198300000.0
2008-03-10 15:30:00,206.535,206.54,206.12,206.215,2722600000.0
2008-03-10 15:45:00,206.215,206.335,205.965,206.1,2345200000.0
2008-03-10 16:00:00,206.1,206.29,206.01,206.14,2405600000.0
2008-03-10 16:15:00,206.15,206.24,205.935,206.115,2265400000.0
2008-03-10 16:30:00,206.115,206.32,206.1,206.19,2635500000.0
2008-03-10 16:45:00,206.19,206.36,206.15,206.21,2580400000.0
2008-03-10 17:00:00,206.21,206.385,206.165,206.21,2772300000.0
2008-03-10 17:15:00,206.21,206.26,205.55,205.565,2690300000.0
2008-03-10 17:30:00,205.565,205.75,205.465,205.47,2644400000.0
2008-03-10 17:45:00,205.47,205.47,205.09,205.31,3007900000.0
2008-03-10 18:00:00,205.3,205.38,204.69,205.285,3321900000.0
2008-03-10 18:15:00,205.3,205.33,205.06,205.145,2837800000.0
2008-03-10 18:30:00,205.145,205.38,204.95,204.97,2345600000.0
2008-03-10 18:45:00,204.95,205.23,204.87,205.07,2449200000.0
2008-03-10 19:00:00,205.07,205.155,205.01,205.075,2737100000.0
2008-03-10 19:15:00,205.095,205.14,204.825,204.88,2450900000.0
2008-03-10 19:30:00,204.88,204.99,204.765,204.89,2443200000.0
2008-03-10 19:45:00,204.89,204.945,204.79,204.87,2686800000.0
2008-03-10 20:00:00,204.87,204.915,204.605,204.78,3102000000.0
2008-03-10 20:15:00,204.78,204.82,204.295,204.585,4923500000.0
2008-03-10 20:30:00,204.585,204.875,204.575,204.76,2507900000.0
2008-03-10 20:45:00,204.76,204.87,204.49,204.59,3005700000.0
2008-03-10 21:00:00,204.59,204.625,204.33,204.49,2842300000.0
2008-03-10 21:15:00,204.475,204.64,204.435,204.62,2054500000.0
2008-03-10 21:30:00,204.63,204.635,204.435,204.54,1698380000.0
2008-03-10 21:45:00,204.54,204.54,204.35,204.35,1839860000.0
2008-03-10 22:00:00,204.35,204.57,204.35,204.56,2206960000.0
2008-03-10 22:15:00,204.56,204.695,204.465,204.475,2477160000.0
2008-03-10 22:30:00,204.475,204.535,204.365,204.49,2027040000.0
2008-03-10 22:45:00,204.49,204.525,204.35,204.425,1752320000.0
2008-03-10 23:00:00,204.42,204.49,204.314,204.43,2593000000.0
2008-03-10 23:15:00,204.43,204.54,204.37,204.53,2146640000.0
2008-03-10 23:30:00,204.53,204.58,204.37,204.38,2314880000.0
2008-03-10 23:45:00,204.38,204.4,204.01,204.01,2329960000.0
2008-03-11 00:00:00,204.01,204.11,203.95,203.95,2632400000.0
2008-03-11 00:15:00,203.95,204.305,203.92,204.245,2588360000.0
2008-03-11 00:30:00,204.245,204.335,204.165,204.22,2690500000.0
2008-03-11 00:45:00,204.22,204.58,204.18,204.55,2565020000.0
2008-03-11 01:00:00,204.54,204.54,204.4,204.415,2656540000.0
2008-03-11 01:15:00,204.415,204.48,204.245,204.28,2344300000.0
2008-03-11 01:30:00,204.28,204.3,204.04,204.06,613900000.0
2008-03-11 01:45:00,204.06,204.06,203.67,203.77,3445200000.0
2008-03-11 02:00:00,203.77,203.93,203.6,203.84,1697900000.0
2008-03-11 02:15:00,203.84,203.94,203.75,203.86,1562700000.0
2008-03-11 02:30:00,203.86,204.12,203.86,204.05,1721400000.0
2008-03-11 02:45:00,204.05,204.25,203.87,203.92,2614500000.0
2008-03-11 03:00:00,203.92,204.225,203.92,204.1,4733000000.0
2008-03-11 03:15:00,204.1,204.36,203.94,204.28,4949100000.0
2008-03-11 03:30:00,204.28,204.28,204.03,204.11,5768100000.0
2008-03-11 03:45:00,204.11,204.4,204.11,204.34,4056200000.0
2008-03-11 04:00:00,204.34,204.39,204.14,204.17,4244400000.0
2008-03-11 04:15:00,204.17,204.425,204.17,204.34,6586200000.0
2008-03-11 04:30:00,204.34,204.34,204.2,204.22,3377600000.0
2008-03-11 04:45:00,204.22,204.24,204.0,204.14,4304600000.0
2008-03-11 05:00:00,204.14,204.17,204.05,204.11,5697200000.0
2008-03-11 05:15:00,204.11,204.14,204.06,204.13,4490400000.0
2008-03-11 05:30:00,204.13,204.19,204.05,204.06,5080000000.0
2008-03-11 05:45:00,204.06,204.09,203.84,203.92,6914700000.0
2008-03-11 06:00:00,203.92,203.96,203.84,203.92,7232000000.0
2008-03-11 06:15:00,203.92,204.06,203.91,204.05,7601140000.0
2008-03-11 06:30:00,204.05,204.17,204.04,204.11,6257256000.0
2008-03-11 06:45:00,204.11,204.375,204.03,204.35,6614468000.0
2008-03-11 07:00:00,204.35,204.36,204.12,204.28,5204632000.0
2008-03-11 07:15:00,204.28,204.44,204.24,204.28,5503588000.0
2008-03-11 07:30:00,204.3,204.31,204.15,204.22,5644140000.0
2008-03-11 07:45:00,204.22,204.82,204.195,204.69,3213740000.0
2008-03-11 08:00:00,204.69,204.78,204.555,204.59,2775500000.0
2008-03-11 08:15:00,204.61,205.07,204.58,205.03,3192300000.0
2008-03-11 08:30:00,205.03,205.03,204.69,204.715,2850900000.0
2008-03-11 08:45:00,204.715,204.78,204.655,204.69,2989000000.0
2008-03-11 09:00:00,204.685,204.875,204.62,204.78,2143100000.0
2008-03-11 09:15:00,204.78,204.89,204.73,204.84,2093200000.0
2008-03-11 09:30:00,204.845,205.175,204.84,205.175,3330000000.0
2008-03-11 09:45:00,205.175,205.175,204.86,205.14,3226400000.0
2008-03-11 10:00:00,205.125,205.15,204.81,204.92,4740000000.0
2008-03-11 10:15:00,204.92,205.06,204.795,204.82,5557360000.0
2008-03-11 10:30:00,204.82,204.94,204.805,204.91,2576500000.0
2008-03-11 10:45:00,204.91,205.165,204.89,205.055,2499700000.0
2008-03-11 11:00:00,205.07,205.49,204.99,205.44,4778800000.0
2008-03-11 11:15:00,205.44,205.58,205.36,205.49,3464200000.0
2008-03-11 11:30:00,205.49,205.93,205.48,205.87,4825200000.0
2008-03-11 11:45:00,205.87,205.87,205.62,205.69,6620650000.0
2008-03-11 12:00:00,205.69,205.85,205.56,205.77,5575400000.0
2008-03-11 12:15:00,205.77,205.96,205.61,205.78,4641200000.0
2008-03-11 12:30:00,205.78,206.105,205.74,205.76,5532000000.0
2008-03-11 12:45:00,205.75,206.04,205.75,205.94,6918000000.0
2008-03-11 13:00:00,205.94,206.26,205.94,206.19,3116700000.0
2008-03-11 13:15:00,206.19,206.31,206.135,206.215,2773500000.0
2008-03-11 13:30:00,206.215,206.4,206.185,206.32,4214000000.0
2008-03-11 13:45:00,206.32,206.355,205.82,205.895,4758400000.0
2008-03-11 14:00:00,205.895,206.0,205.76,205.93,5710600000.0
2008-03-11 14:15:00,205.93,205.965,205.79,205.81,4824700000.0
2008-03-11 14:30:00,205.81,207.53,205.76,207.095,3124000000.0
2008-03-11 14:45:00,207.095,207.31,206.935,207.05,2915200000.0
2008-03-11 15:00:00,207.045,207.34,206.9,207.12,2725700000.0
2008-03-11 15:15:00,207.12,207.2,206.975,207.005,2750200000.0
2008-03-11 15:30:00,207.005,207.18,206.78,206.88,2558400000.0
2008-03-11 15:45:00,206.88,206.915,206.53,206.71,3258700000.0
2008-03-11 16:00:00,206.71,207.02,206.61,206.94,3828000000.0
2008-03-11 16:15:00,206.94,207.13,206.72,206.97,3966300000.0
2008-03-11 16:30:00,206.97,207.05,206.8,206.8,3243900000.0
2008-03-11 16:45:00,206.8,207.01,206.685,206.995,2852420000.0
2008-03-11 17:00:00,207.0,207.09,206.61,206.64,2638260000.0
2008-03-11 17:15:00,206.64,206.84,206.39,206.69,2555100000.0
2008-03-11 17:30:00,206.71,206.725,206.33,206.34,2878900000.0
2008-03-11 17:45:00,206.35,206.375,206.06,206.12,2539400000.0
2008-03-11 18:00:00,206.1,206.6,206.09,206.55,2611700000.0
2008-03-11 18:15:00,206.55,206.635,206.39,206.58,2582000000.0
2008-03-11 18:30:00,206.58,206.6,206.24,206.41,2494300000.0
2008-03-11 18:45:00,206.415,206.57,206.15,206.5,2541100000.0
2008-03-11 19:00:00,206.5,206.88,206.38,206.67,2540000000.0
2008-03-11 19:15:00,206.67,206.89,206.54,206.83,2805200000.0
2008-03-11 19:30:00,206.83,206.87,206.63,206.77,2821000000.0
2008-03-11 19:45:00,206.77,207.0,206.56,206.94,2585400000.0
2008-03-11 20:00:00,206.94,207.1,206.83,206.85,3253600000.0
2008-03-11 20:15:00,206.83,207.0,206.81,206.92,2899700000.0
2008-03-11 20:30:00,206.92,207.08,206.835,206.98,2724100000.0
2008-03-11 20:45:00,206.98,207.37,206.94,207.1,3311400000.0
2008-03-11 21:00:00,207.1,207.325,207.07,207.28,3500400000.0
2008-03-11 21:15:00,207.29,207.38,207.155,207.23,3758800000.0
2008-03-11 21:30:00,207.23,207.24,207.005,207.07,2837200000.0
2008-03-11 21:45:00,207.08,207.33,207.03,207.285,3672100000.0
2008-03-11 22:00:00,207.295,207.66,207.285,207.5,2553300000.0
2008-03-11 22:15:00,207.5,207.61,207.45,207.52,2470400000.0
2008-03-11 22:30:00,207.52,207.69,207.52,207.65,2470500000.0
2008-03-11 22:45:00,207.65,207.66,207.445,207.45,2432400000.0
2008-03-11 23:00:00,207.45,207.6,207.44,207.515,4698499999.0
2008-03-11 23:15:00,207.515,207.515,207.32,207.44,3236600000.0
2008-03-11 23:30:00,207.44,207.71,207.4,207.66,3933500000.0
2008-03-11 23:45:00,207.66,207.69,207.52,207.56,5269700000.0
2008-03-12 00:00:00,207.57,207.63,207.47,207.47,4139400000.0
2008-03-12 00:15:00,207.47,207.69,207.37,207.63,3744300000.0
2008-03-12 00:30:00,207.63,207.71,207.57,207.62,2975200000.0
2008-03-12 00:45:00,207.62,207.65,207.44,207.47,8273600000.0
2008-03-12 01:00:00,207.47,207.47,207.31,207.39,5723600000.0
2008-03-12 01:15:00,207.39,207.51,207.35,207.4,8008300000.0
2008-03-12 01:30:00,207.4,207.46,207.32,207.36,7531800000.0
2008-03-12 01:45:00,207.36,207.39,207.105,207.115,4088780000.0
2008-03-12 02:00:00,207.115,207.275,207.11,207.265,5627000000.0
2008-03-12 02:15:00,207.265,207.31,207.155,207.24,2601200000.0
2008-03-12 02:30:00,207.24,207.24,206.86,206.935,2304000000.0
2008-03-12 02:45:00,206.935,206.965,206.535,206.68,5371800000.0
2008-03-12 03:00:00,206.68,207.03,206.655,207.02,2409400000.0
2008-03-12 03:15:00,207.015,207.07,206.915,207.015,2977700000.0
2008-03-12 03:30:00,207.015,207.165,206.97,207.125,2101200000.0
2008-03-12 03:45:00,207.125,207.225,207.11,207.175,3016000000.0
2008-03-12 04:00:00,207.175,207.2,207.055,207.075,2166000000.0
2008-03-12 04:15:00,207.075,207.1,206.93,206.985,3066200000.0
2008-03-12 04:30:00,206.985,207.145,206.93,207.03,3854500000.0
2008-03-12 04:45:00,207.03,207.065,206.995,207.055,2443400000.0
2008-03-12 05:00:00,207.055,207.12,207.045,207.09,2974600000.0
2008-03-12 05:15:00,207.09,207.1,207.0,207.09,3281800000.0
2008-03-12 05:30:00,207.09,207.21,206.97,207.14,4086400000.0
2008-03-12 05:45:00,207.14,207.21,207.09,207.14,3502600000.0
2008-03-12 06:00:00,207.14,207.23,206.98,207.11,3329000000.0
2008-03-12 06:15:00,207.11,207.17,207.02,207.07,3014000000.0
2008-03-12 06:30:00,207.07,207.17,207.05,207.07,3365600000.0
2008-03-12 06:45:00,207.07,207.32,206.96,207.06,4336800000.0
2008-03-12 07:00:00,207.06,207.115,206.995,207.025,2625200000.0
2008-03-12 07:15:00,207.025,207.275,207.025,207.255,3699200000.0
2008-03-12 07:30:00,207.255,207.275,207.115,207.135,2767200000.0
2008-03-12 07:45:00,207.135,207.295,207.1,207.275,2851200000.0
2008-03-12 08:00:00,207.275,207.445,207.22,207.335,2814600000.0
2008-03-12 08:15:00,207.335,207.385,207.255,207.335,3374200000.0
2008-03-12 08:30:00,207.33,207.33,207.185,207.295,3221900000.0
2008-03-12 08:45:00,207.295,207.54,207.275,207.475,3506800000.0
2008-03-12 09:00:00,207.475,207.52,207.18,207.2,6194300000.0
2008-03-12 09:15:00,207.2,207.22,207.02,207.165,6659800000.0
2008-03-12 09:30:00,207.17,207.385,207.12,207.29,5133900000.0
2008-03-12 09:45:00,207.29,207.44,207.11,207.38,4092600000.0
2008-03-12 10:00:00,207.38,207.67,207.335,207.565,6346000000.0
2008-03-12 10:15:00,207.565,207.61,207.48,207.54,4910800000.0
2008-03-12 10:30:00,207.54,207.58,207.35,207.47,4128100000.0
2008-03-12 10:45:00,207.47,207.49,207.21,207.23,5947600000.0
2008-03-12 11:00:00,207.24,207.6,207.23,207.58,4632500000.0
2008-03-12 11:15:00,207.58,207.71,207.52,207.6,3571300000.0
2008-03-12 11:30:00,207.6,207.74,207.56,207.69,5435400000.0
2008-03-12 11:45:00,207.69,207.78,207.625,207.7,4341400000.0
2008-03-12 12:00:00,207.7,207.99,207.6,207.77,5296350000.0
2008-03-12 12:15:00,207.77,207.95,207.185,207.43,5750100000.0
2008-03-12 12:30:00,207.425,207.675,207.16,207.48,3402800000.0
2008-03-12 12:45:00,207.48,207.57,207.235,207.29,4206900000.0
2008-03-12 13:00:00,207.29,207.56,207.27,207.47,3186100000.0
2008-03-12 13:15:00,207.47,207.66,207.37,207.39,3419500000.0
2008-03-12 13:30:00,207.39,207.47,206.78,206.97,3985300000.0
2008-03-12 13:45:00,206.97,206.97,206.63,206.785,2998900000.0
2008-03-12 14:00:00,206.785,206.8,206.495,206.7,3262100000.0
2008-03-12 14:15:00,206.695,206.88,206.41,206.76,2806500000.0
2008-03-12 14:30:00,206.76,206.81,206.47,206.595,3581400000.0
2008-03-12 14:45:00,206.595,206.755,206.5,206.615,3369000000.0
2008-03-12 15:00:00,206.615,206.76,206.55,206.71,3035600000.0
2008-03-12 15:15:00,206.69,206.88,206.605,206.735,2769400000.0
2008-03-12 15:30:00,206.72,206.99,206.56,206.58,3180700000.0
2008-03-12 15:45:00,206.58,206.72,206.385,206.67,3807100000.0
2008-03-12 16:00:00,206.67,206.78,206.34,206.67,3724300000.0
2008-03-12 16:15:00,206.665,206.705,206.5,206.6,5883700000.0
2008-03-12 16:30:00,206.6,206.91,206.53,206.905,8114800000.0
2008-03-12 16:45:00,206.895,207.22,206.855,207.06,6515500000.0
2008-03-12 17:00:00,207.07,207.39,207.04,207.33,2619400000.0
2008-03-12 17:15:00,207.33,207.54,207.09,207.26,3031400000.0
2008-03-12 17:30:00,207.26,207.4,207.04,207.3,2704800000.0
2008-03-12 17:45:00,207.295,207.3,206.845,206.93,2550800000.0
2008-03-12 18:00:00,206.91,207.19,206.88,207.16,2482400000.0
2008-03-12 18:15:00,207.16,207.185,206.89,206.98,1756400000.0
2008-03-12 18:30:00,206.98,207.12,206.91,206.92,2786600000.0
2008-03-12 18:45:00,206.92,206.94,206.585,206.71,3358000000.0
2008-03-12 19:00:00,206.71,206.94,206.69,206.69,3065100000.0
2008-03-12 19:15:00,206.69,206.745,206.48,206.5,4303300000.0
2008-03-12 19:30:00,206.5,206.575,206.255,206.355,3111200000.0
2008-03-12 19:45:00,206.355,206.46,206.305,206.405,2527800000.0
2008-03-12 20:00:00,206.405,206.52,206.21,206.43,4228000000.0
2008-03-12 20:15:00,206.43,206.61,206.34,206.59,3981400000.0
2008-03-12 20:30:00,206.59,206.845,206.49,206.74,4679800000.0
2008-03-12 20:45:00,206.74,206.75,206.39,206.48,3658800000.0
2008-03-12 21:00:00,206.48,206.48,206.165,206.24,5207900000.0
2008-03-12 21:15:00,206.245,206.495,206.075,206.205,4969700000.0
2008-03-12 21:30:00,206.205,206.31,205.92,206.05,11052342000.0
2008-03-12 21:45:00,206.06,206.38,205.94,206.2,17257599988.0
2008-03-12 22:00:00,206.19,206.25,206.02,206.16,12938300000.0
2008-03-12 22:15:00,206.16,206.24,206.1,206.21,12589000000.0
2008-03-12 22:30:00,206.21,206.29,206.15,206.26,10302800000.0
2008-03-12 22:45:00,206.26,206.37,205.23,206.27,20374199977.0
2008-03-12 23:00:00,206.25,206.25,204.99,206.08,19151699996.0
2008-03-12 23:15:00,206.08,206.09,205.76,205.82,6411550000.0
2008-03-12 23:30:00,205.82,205.85,204.98,205.15,5163200000.0
2008-03-12 23:45:00,205.13,205.61,204.98,205.5,10313300000.0
2008-03-13 00:00:00,205.5,205.65,204.97,205.24,7508700000.0
2008-03-13 00:15:00,205.24,205.35,205.06,205.11,4234300000.0
2008-03-13 00:30:00,205.1,205.62,205.08,205.58,11438300000.0
2008-03-13 00:45:00,205.58,205.85,205.48,205.72,8035300000.0
2008-03-13 01:00:00,205.72,205.84,205.56,205.59,6681700000.0
2008-03-13 01:15:00,205.59,205.71,205.54,205.65,6691000000.0
2008-03-13 01:30:00,205.65,205.74,205.315,205.335,7106900000.0
2008-03-13 01:45:00,205.335,205.775,205.335,205.685,5531200000.0
2008-03-13 02:00:00,205.685,206.055,205.62,205.95,5012400000.0
2008-03-13 02:15:00,205.95,206.095,205.85,205.96,7073900000.0
2008-03-13 02:30:00,205.96,206.025,205.865,205.875,7339400000.0
2008-03-13 02:45:00,205.875,206.025,205.875,205.925,8096400000.0
2008-03-13 03:00:00,205.925,205.965,205.665,205.675,7908800000.0
2008-03-13 03:15:00,205.675,205.695,205.295,205.375,8553200000.0
2008-03-13 03:30:00,205.375,205.445,205.125,205.27,6287800000.0
2008-03-13 03:45:00,205.27,205.455,205.26,205.36,3391400000.0
2008-03-13 04:00:00,205.36,205.455,204.815,205.325,4899600000.0
2008-03-13 04:15:00,205.325,205.485,205.21,205.21,5978100000.0
2008-03-13 04:30:00,205.21,205.295,205.16,205.245,9095800000.0
2008-03-13 04:45:00,205.245,205.38,205.08,205.175,7795400000.0
2008-03-13 05:00:00,205.175,205.235,204.455,204.585,6963850000.0
2008-03-13 05:15:00,204.595,204.715,203.555,203.74,6430300000.0
2008-03-13 05:30:00,203.74,204.27,203.74,203.965,3020900000.0
2008-03-13 05:45:00,203.965,204.28,203.88,204.07,2959300000.0
2008-03-13 06:00:00,204.07,204.225,203.84,203.87,2741000000.0
2008-03-13 06:15:00,203.855,204.085,203.77,204.0,2967400000.0
2008-03-13 06:30:00,204.0,204.075,203.86,204.01,2908100000.0
2008-03-13 06:45:00,204.01,204.04,203.365,203.505,2806200000.0
2008-03-13 07:00:00,203.51,203.52,203.08,203.32,2872200000.0
2008-03-13 07:15:00,203.32,203.86,203.32,203.51,3154700000.0
2008-03-13 07:30:00,203.49,203.615,203.31,203.36,3982300000.0
2008-03-13 07:45:00,203.36,203.535,203.19,203.485,3449900000.0
2008-03-13 08:00:00,203.485,203.515,203.04,203.16,2804900000.0
2008-03-13 08:15:00,203.16,203.3,202.985,203.02,3467800000.0
2008-03-13 08:30:00,203.02,203.285,203.02,203.23,2613500000.0
2008-03-13 08:45:00,203.21,203.605,203.115,203.54,2493000000.0
2008-03-13 09:00:00,203.54,204.005,203.36,203.745,3054700000.0
2008-03-13 09:15:00,203.745,203.88,203.55,203.775,2877600000.0
2008-03-13 09:30:00,203.775,204.04,203.715,204.0,2846400000.0
2008-03-13 09:45:00,204.005,204.02,203.4,203.565,2959600000.0
2008-03-13 10:00:00,203.57,203.62,203.195,203.315,2694200000.0
2008-03-13 10:15:00,203.315,203.445,203.23,203.375,2950800000.0
2008-03-13 10:30:00,203.375,203.97,203.075,203.8,2964200000.0
2008-03-13 10:45:00,203.8,203.84,203.41,203.5,3097700000.0
2008-03-13 11:00:00,203.5,203.87,203.31,203.745,2742100000.0
2008-03-13 11:15:00,203.75,203.99,203.695,203.865,2826000000.0
2008-03-13 11:30:00,203.865,204.355,203.86,204.24,2932300000.0
2008-03-13 11:45:00,204.24,204.51,204.08,204.24,3166000000.0
2008-03-13 12:00:00,204.24,204.36,203.9,203.98,3044900000.0
2008-03-13 12:15:00,203.965,204.09,203.925,204.04,2955700000.0
2008-03-13 12:30:00,204.04,204.44,204.03,204.275,3142100000.0
2008-03-13 12:45:00,204.275,204.39,203.955,204.31,3298500000.0
2008-03-13 13:00:00,204.28,204.32,204.01,204.01,2933900000.0
2008-03-13 13:15:00,204.01,204.28,203.885,204.17,2788500000.0
2008-03-13 13:30:00,204.165,204.345,204.04,204.235,2944200000.0
2008-03-13 13:45:00,204.235,204.36,204.17,204.285,3374500000.0
2008-03-13 14:00:00,204.285,204.39,204.155,204.36,3301500000.0
2008-03-13 14:15:00,204.36,204.6,204.28,204.465,3220400000.0
2008-03-13 14:30:00,204.47,205.05,203.98,204.94,3157000000.0
2008-03-13 14:45:00,204.94,205.23,204.8,204.88,3142600000.0
2008-03-13 15:00:00,204.88,204.9,204.27,204.31,3487800000.0
2008-03-13 15:15:00,204.31,204.545,204.17,204.26,3249900000.0
2008-03-13 15:30:00,204.26,204.35,203.89,203.89,3613819450.0
2008-03-13 15:45:00,203.89,204.04,203.62,203.92,3058800000.0
2008-03-13 16:00:00,203.91,204.3,203.8,204.18,3324600000.0
2008-03-13 16:15:00,204.18,204.27,203.875,204.025,2829500000.0
2008-03-13 16:30:00,204.025,204.155,203.865,203.99,3152200000.0
2008-03-13 16:45:00,203.99,204.325,203.915,204.235,3205700000.0
2008-03-13 17:00:00,204.23,205.07,204.16,204.39,2572800000.0
2008-03-13 17:15:00,204.405,204.84,204.24,204.64,2437500000.0
2008-03-13 17:30:00,204.64,204.7,204.22,204.23,2671000000.0
2008-03-13 17:45:00,204.23,204.39,203.89,204.28,2015500000.0
2008-03-13 18:00:00,204.27,204.95,204.24,204.59,2729300000.0
2008-03-13 18:15:00,204.59,204.8,204.36,204.44,3588500000.0
2008-03-13 18:30:00,204.435,204.65,204.13,204.145,3078900000.0
2008-03-13 18:45:00,204.145,204.57,204.11,204.54,3385500000.0
2008-03-13 19:00:00,204.54,204.88,204.385,204.61,3583000000.0
2008-03-13 19:15:00,204.61,205.23,204.59,205.18,4110900000.0
2008-03-13 19:30:00,205.18,205.23,204.93,205.05,2773600000.0
2008-03-13 19:45:00,205.05,205.285,204.78,205.17,3298400000.0
2008-03-13 20:00:00,205.16,205.415,205.09,205.2,3172400000.0
2008-03-13 20:15:00,205.21,205.37,205.16,205.32,2735400000.0
2008-03-13 20:30:00,205.325,205.34,204.99,205.025,2770400000.0
2008-03-13 20:45:00,205.025,205.04,204.695,204.955,3068600000.0
2008-03-13 21:00:00,204.955,205.07,204.83,205.0,2511300000.0
2008-03-13 21:15:00,205.02,205.075,204.875,205.005,2555200000.0
2008-03-13 21:30:00,205.01,205.105,204.95,204.98,2872500000.0
2008-03-13 21:45:00,204.98,204.985,204.38,204.6,2593800000.0
2008-03-13 22:00:00,204.6,204.68,204.36,204.535,2787700000.0
2008-03-13 22:15:00,204.535,204.645,204.49,204.57,4278900000.0
2008-03-13 22:30:00,204.55,204.58,204.33,204.41,5388100000.0
2008-03-13 22:45:00,204.41,204.695,204.39,204.62,5470000000.0
2008-03-13 23:00:00,204.62,204.62,204.33,204.385,2372600000.0
2008-03-13 23:15:00,204.385,204.43,204.22,204.32,7251000000.0
2008-03-13 23:30:00,204.32,204.41,204.21,204.23,7410100000.0
2008-03-13 23:45:00,204.23,204.33,203.82,203.85,4946300000.0
2008-03-14 00:00:00,203.85,204.13,203.85,204.03,6647900000.0
2008-03-14 00:15:00,204.07,204.37,204.04,204.31,3424200000.0
2008-03-14 00:30:00,204.31,204.65,204.24,204.58,2942200000.0
2008-03-14 00:45:00,204.58,204.78,204.54,204.57,3125000000.0
2008-03-14 01:00:00,204.57,204.59,204.35,204.35,2681700000.0
2008-03-14 01:15:00,204.35,204.65,204.31,204.62,2760800000.0
2008-03-14 01:30:00,204.62,204.75,204.58,204.71,2650900000.0
2008-03-14 01:45:00,204.71,204.75,204.58,204.61,2632800000.0
2008-03-14 02:00:00,204.61,204.84,204.47,204.69,2810000000.0
2008-03-14 02:15:00,204.69,205.02,204.66,204.99,2694500000.0
2008-03-14 02:30:00,204.99,205.13,204.84,204.96,2963600000.0
2008-03-14 02:45:00,204.96,205.1,204.93,204.96,3046500000.0
2008-03-14 03:00:00,204.97,204.97,204.47,204.53,3122000000.0
2008-03-14 03:15:00,204.53,204.67,204.45,204.6,3689200000.0
2008-03-14 03:30:00,204.6,204.77,204.51,204.77,3206400000.0
2008-03-14 03:45:00,204.77,204.81,204.43,204.43,4734400000.0
2008-03-14 04:00:00,204.43,204.47,204.18,204.43,3858600000.0
2008-03-14 04:15:00,204.4,204.42,204.16,204.17,3788900000.0
2008-03-14 04:30:00,204.17,204.27,204.14,204.22,3865300000.0
2008-03-14 04:45:00,204.23,204.57,204.21,204.49,2661700000.0
2008-03-14 05:00:00,204.49,204.56,204.32,204.32,2512100000.0
2008-03-14 05:15:00,204.32,204.39,204.12,204.33,3103200000.0
2008-03-14 05:30:00,204.33,204.46,204.09,204.15,2733600000.0
2008-03-14 05:45:00,204.16,204.16,203.89,203.99,4148800000.0
2008-03-14 06:00:00,203.99,204.03,203.54,203.65,4153400000.0
2008-03-14 06:15:00,203.65,203.73,203.38,203.65,3093000000.0
2008-03-14 06:30:00,203.65,203.68,203.45,203.52,2765200000.0
2008-03-14 06:45:00,203.52,203.55,203.33,203.47,2702000000.0
2008-03-14 07:00:00,203.47,203.71,203.43,203.6,2618200000.0
2008-03-14 07:15:00,203.61,203.71,203.27,203.275,2832800000.0
2008-03-14 07:30:00,203.275,203.78,203.115,203.77,2676400000.0
2008-03-14 07:45:00,203.77,203.85,203.64,203.83,2920200000.0
2008-03-14 08:00:00,203.84,204.1,203.795,203.93,3016400000.0
2008-03-14 08:15:00,203.93,204.01,203.79,203.93,3047100000.0
2008-03-14 08:30:00,203.93,204.06,203.88,203.95,3183800000.0
2008-03-14 08:45:00,203.95,204.125,203.88,204.01,3013200000.0
2008-03-14 09:00:00,204.01,204.14,203.93,204.075,5976000000.0
2008-03-14 09:15:00,204.075,204.2,203.815,204.0,5317600000.0
2008-03-14 09:30:00,204.0,204.16,203.82,203.86,3176400000.0
2008-03-14 09:45:00,203.84,204.05,203.71,203.835,3836500000.0
2008-03-14 10:00:00,203.835,203.995,203.815,203.905,4413000000.0
2008-03-14 10:15:00,203.905,203.96,203.745,203.82,2937400000.0
2008-03-14 10:30:00,203.82,204.08,203.755,204.0,3139600000.0
2008-03-14 10:45:00,204.0,204.16,203.69,204.04,2076800000.0
2008-03-14 11:00:00,204.035,204.105,203.875,203.98,3746700000.0
2008-03-14 11:15:00,203.98,204.125,203.755,204.06,4553700000.0
2008-03-14 11:30:00,204.08,204.2,204.03,204.07,4559700000.0
2008-03-14 11:45:00,204.07,204.15,203.84,203.94,4025600000.0
2008-03-14 12:00:00,203.94,204.07,203.695,203.98,4374800000.0
2008-03-14 12:15:00,203.98,204.12,203.89,203.98,2677712000.0
2008-03-14 12:30:00,203.98,204.15,203.94,203.97,2617880000.0
2008-03-14 12:45:00,203.98,204.15,203.88,203.88,3333324000.0
2008-03-14 13:00:00,203.88,204.01,203.79,203.8,3481432000.0
2008-03-14 13:15:00,203.795,203.86,203.395,203.41,4084512000.0
2008-03-14 13:30:00,203.41,203.68,203.215,203.58,4079600000.0
2008-03-14 13:45:00,203.58,203.74,203.49,203.685,4136300000.0
2008-03-14 14:00:00,203.685,203.82,203.585,203.73,4380600000.0
2008-03-14 14:15:00,203.73,204.045,203.665,203.755,4736400000.0
2008-03-14 14:30:00,203.815,204.76,203.685,204.59,4916680000.0
2008-03-14 14:45:00,204.59,204.79,204.11,204.28,4718000000.0
2008-03-14 15:00:00,204.275,205.01,204.24,204.58,4448700000.0
2008-03-14 15:15:00,204.595,205.055,204.295,204.46,4196000000.0
2008-03-14 15:30:00,204.46,204.46,203.58,204.0,4071600000.0
2008-03-14 15:45:00,204.005,204.02,203.155,203.43,3830950000.0
2008-03-14 16:00:00,203.42,203.965,202.86,203.8,4119800000.0
2008-03-14 16:15:00,203.8,204.02,203.47,203.77,5199700000.0
2008-03-14 16:30:00,203.76,204.03,203.55,203.68,4593800000.0
2008-03-14 16:45:00,203.68,204.08,203.61,203.94,4101700000.0
2008-03-14 17:00:00,203.94,204.21,203.8,203.9,3095700000.0
2008-03-14 17:15:00,203.9,204.0,203.52,203.67,3617500000.0
2008-03-14 17:30:00,203.67,203.855,203.575,203.74,3057600000.0
2008-03-14 17:45:00,203.74,204.01,203.23,203.3,2844200000.0
2008-03-14 18:00:00,203.3,203.49,203.23,203.425,2764000000.0
2008-03-14 18:15:00,203.415,203.44,202.995,203.05,2048900000.0
2008-03-14 18:30:00,203.045,203.245,202.89,203.06,2783800000.0
2008-03-14 18:45:00,203.04,203.29,202.91,203.01,3141400000.0
2008-03-14 19:00:00,203.01,203.12,202.69,202.74,3213300000.0
2008-03-14 19:15:00,202.74,202.95,202.275,202.275,3570400000.0
2008-03-14 19:30:00,202.275,202.3,201.805,201.95,4272300000.0
2008-03-14 19:45:00,201.95,202.31,201.87,202.0,3645100000.0
2008-03-14 20:00:00,201.98,202.025,201.725,201.76,2983900000.0
2008-03-14 20:15:00,201.76,201.78,200.58,200.73,3486900000.0
2008-03-14 20:30:00,200.72,200.73,199.885,200.69,3241200000.0
2008-03-14 20:45:00,200.69,200.69,200.2,200.57,3578200000.0
2008-03-14 21:00:00,200.545,200.75,200.415,200.72,2969700000.0
2008-03-14 21:15:00,200.72,201.19,200.65,201.12,4828100000.0
2008-03-14 21:30:00,201.1,201.2,200.4,200.47,5577500000.0
2008-03-14 21:45:00,200.47,200.81,200.38,200.81,4288900000.0
2008-03-14 22:00:00,200.81,200.86,200.5,200.51,4181600000.0
2008-03-14 22:15:00,200.51,200.58,200.37,200.39,4527500000.0
2008-03-14 22:30:00,200.39,200.61,199.99,200.54,3819400000.0
2008-03-14 22:45:00,200.53,200.58,199.91,200.11,6659000000.0
2008-03-16 23:00:00,199.894,199.896,199.24,199.267,4993500000.0
2008-03-16 23:15:00,199.301,199.367,199.171,199.222,5047800000.0
2008-03-16 23:30:00,199.205,199.262,199.096,199.123,5047600000.0
2008-03-16 23:45:00,199.079,199.269,198.546,198.689,5102700000.0
2008-03-17 00:00:00,198.63,198.64,197.77,198.08,4487500000.0
2008-03-17 00:15:00,198.08,198.33,197.79,198.01,2677200000.0
2008-03-17 00:30:00,198.01,198.66,197.99,198.61,2303200000.0
2008-03-17 00:45:00,198.61,199.08,198.57,199.02,2704200000.0
2008-03-17 01:00:00,199.02,199.602,198.32,198.92,3120500000.0
2008-03-17 01:15:00,198.92,199.73,198.61,199.515,3618887500.0
2008-03-17 01:30:00,199.515,199.515,198.69,198.96,1832900000.0
2008-03-17 01:45:00,198.96,199.07,198.08,198.13,2160300000.0
2008-03-17 02:00:00,198.13,198.19,197.495,197.755,2747200000.0
2008-03-17 02:15:00,197.755,197.92,195.45,195.47,3428600000.0
2008-03-17 02:30:00,195.49,195.77,194.82,195.695,3371300000.0
2008-03-17 02:45:00,195.695,196.53,195.05,195.82,2825800000.0
2008-03-17 03:00:00,195.82,196.36,195.52,196.31,3701300000.0
2008-03-17 03:15:00,196.31,196.43,195.77,195.98,3589500000.0
2008-03-17 03:30:00,195.98,196.03,195.155,195.55,3293400000.0
2008-03-17 03:45:00,195.55,195.91,195.4,195.54,2193600000.0
2008-03-17 04:00:00,195.54,195.59,195.19,195.27,2512800000.0
2008-03-17 04:15:00,195.27,195.32,192.46,192.82,4054100000.0
2008-03-17 04:30:00,192.82,194.52,192.63,193.405,3520500000.0
2008-03-17 04:45:00,193.4,193.73,193.21,193.57,2294100000.0
2008-03-17 05:00:00,193.57,194.18,193.39,194.15,2551700000.0
2008-03-17 05:15:00,194.15,194.35,193.79,194.02,1438800000.0
2008-03-17 05:30:00,194.025,194.41,193.98,194.4,4867800000.0
2008-03-17 05:45:00,194.4,194.76,194.26,194.75,2002600000.0
2008-03-17 06:00:00,194.75,195.76,194.67,195.43,2698100000.0
2008-03-17 06:15:00,195.44,195.44,194.845,195.11,2296200000.0
2008-03-17 06:30:00,195.13,195.295,195.06,195.275,2506900000.0
2008-03-17 06:45:00,195.265,195.54,195.17,195.46,2786600000.0
2008-03-17 07:00:00,195.46,195.485,195.27,195.34,2650400000.0
2008-03-17 07:15:00,195.34,195.435,194.5,194.64,1898500000.0
2008-03-17 07:30:00,194.64,195.245,194.64,195.0,2054200000.0
2008-03-17 07:45:00,195.0,195.32,194.885,195.24,1693100000.0
2008-03-17 08:00:00,195.24,195.73,194.895,195.72,2302800000.0
2008-03-17 08:15:00,195.72,195.975,195.51,195.945,2615700000.0
2008-03-17 08:30:00,195.945,196.01,195.355,195.55,1781300000.0
2008-03-17 08:45:00,195.545,195.715,195.41,195.545,1729700000.0
2008-03-17 09:00:00,195.54,195.83,195.125,195.74,2482800000.0
2008-03-17 09:15:00,195.74,196.14,195.705,195.78,2684500000.0
2008-03-17 09:30:00,195.78,196.67,195.77,196.22,4644600000.0
2008-03-17 09:45:00,196.22,196.64,196.144,196.245,2593400000.0
2008-03-17 10:00:00,196.25,196.29,195.13,195.4,3277700000.0
2008-03-17 10:15:00,195.4,196.05,195.38,195.95,4870000000.0
2008-03-17 10:30:00,195.93,196.41,195.74,196.34,4384300000.0
2008-03-17 10:45:00,196.34,196.595,195.965,196.29,3938100000.0
2008-03-17 11:00:00,196.29,196.35,195.2,195.46,3733100000.0
2008-03-17 11:15:00,195.46,195.465,194.8,195.275,4077900000.0
2008-03-17 11:30:00,195.275,195.765,195.14,195.705,3673800000.0
2008-03-17 11:45:00,195.705,195.78,195.43,195.54,3774300000.0
2008-03-17 12:00:00,195.54,195.59,195.08,195.18,4048900000.0
2008-03-17 12:15:00,195.18,195.21,194.82,194.85,3829900000.0
2008-03-17 12:30:00,194.845,194.96,194.19,194.21,3946800000.0
2008-03-17 12:45:00,194.21,194.26,193.07,193.2,4314900000.0
2008-03-17 13:00:00,193.2,193.65,193.04,193.46,3809500000.0
2008-03-17 13:15:00,193.45,193.6,192.75,192.77,4163700000.0
2008-03-17 13:30:00,192.77,193.25,192.6,193.1,4218900000.0
2008-03-17 13:45:00,193.1,193.68,193.1,193.58,4474400000.0
2008-03-17 14:00:00,193.58,194.28,193.57,193.8,4212400000.0
2008-03-17 14:15:00,193.8,194.22,193.78,194.17,4477100000.0
2008-03-17 14:30:00,194.17,194.27,193.96,194.21,4543100000.0
2008-03-17 14:45:00,194.21,194.39,194.09,194.32,3949700000.0
2008-03-17 15:00:00,194.21,194.41,194.18,194.18,3989700000.0
2008-03-17 15:15:00,194.18,194.54,193.92,194.28,4629400000.0
2008-03-17 15:30:00,194.28,194.98,194.12,194.45,4098800000.0
2008-03-17 15:45:00,194.43,194.76,194.18,194.63,3870900000.0
2008-03-17 16:00:00,194.64,194.95,194.28,194.75,4095000000.0
2008-03-17 16:15:00,194.76,195.4,194.59,195.17,4028200000.0
2008-03-17 16:30:00,195.17,195.31,194.61,195.04,3944400000.0
2008-03-17 16:45:00,195.04,195.31,194.88,194.93,3655200000.0
2008-03-17 17:00:00,194.93,195.07,194.84,194.96,3999600000.0
2008-03-17 17:15:00,194.96,194.98,194.4,194.57,3527100000.0
2008-03-17 17:30:00,194.58,195.33,194.58,194.92,3543400000.0
2008-03-17 17:45:00,194.92,195.14,193.82,193.83,3587600000.0
2008-03-17 18:00:00,193.83,194.22,193.6,194.18,4121400000.0
2008-03-17 18:15:00,194.18,194.18,193.56,193.73,3480500000.0
2008-03-17 18:30:00,193.73,194.13,193.68,193.95,3266400000.0
2008-03-17 18:45:00,193.95,194.52,193.94,194.41,3449500000.0
2008-03-17 19:00:00,194.41,194.69,194.21,194.3,3657300000.0
2008-03-17 19:15:00,194.3,194.34,193.89,194.15,4283300000.0
2008-03-17 19:30:00,194.16,194.23,193.87,194.05,5085300000.0
2008-03-17 19:45:00,194.05,194.41,193.99,194.4,4782800000.0
2008-03-17 20:00:00,194.4,194.87,194.27,194.41,5291400000.0
2008-03-17 20:15:00,194.41,194.79,194.33,194.52,5403500000.0
2008-03-17 20:30:00,194.53,195.07,194.45,194.94,6245800000.0
2008-03-17 20:45:00,194.94,195.07,194.75,194.99,5321300000.0
2008-03-17 21:00:00,195.0,195.31,194.83,195.14,6045000000.0
2008-03-17 21:15:00,195.14,195.41,194.96,195.32,6338400000.0
2008-03-17 21:30:00,195.32,195.61,195.31,195.48,4233400000.0
2008-03-17 21:45:00,195.48,195.49,194.85,194.85,5195300000.0
2008-03-17 22:00:00,194.85,194.85,194.18,194.21,6472200000.0
2008-03-17 22:15:00,194.21,194.3,194.07,194.24,5445800000.0
2008-03-17 22:30:00,194.24,194.6,194.08,194.6,4378300000.0
2008-03-17 22:45:00,194.6,194.87,194.47,194.47,4315300000.0
2008-03-17 23:00:00,194.47,194.57,194.31,194.43,9207200000.0
2008-03-17 23:15:00,194.43,194.82,194.33,194.53,7688500000.0
2008-03-17 23:30:00,194.53,194.86,194.5,194.57,3362200000.0
2008-03-17 23:45:00,194.57,194.58,194.18,194.48,4850600000.0
2008-03-18 00:00:00,194.48,194.92,194.35,194.83,3961700000.0
2008-03-18 00:15:00,194.83,194.85,194.61,194.63,2875200000.0
2008-03-18 00:30:00,194.63,194.7,194.47,194.59,5267600000.0
2008-03-18 00:45:00,194.59,194.84,194.15,194.33,4534400000.0
2008-03-18 01:00:00,194.33,194.5,194.2,194.39,3930400000.0
2008-03-18 01:15:00,194.39,194.56,194.39,194.46,3950100000.0
2008-03-18 01:30:00,194.46,194.47,194.16,194.17,4142700000.0
2008-03-18 01:45:00,194.17,194.2,193.66,193.76,4479400000.0
2008-03-18 02:00:00,193.78,194.29,193.72,194.23,3257300000.0
2008-03-18 02:15:00,194.23,194.28,193.8,194.03,4665100000.0
2008-03-18 02:30:00,194.03,194.14,193.37,193.49,4236400000.0
2008-03-18 02:45:00,193.49,193.84,193.49,193.83,3852400000.0
2008-03-18 03:00:00,193.83,194.21,193.74,194.03,2873400000.0
2008-03-18 03:15:00,194.03,194.03,193.63,193.74,2349300000.0
2008-03-18 03:30:00,193.74,193.94,193.52,193.92,3568200000.0
2008-03-18 03:45:00,193.92,194.08,193.79,193.96,3007000000.0
2008-03-18 04:00:00,193.97,194.21,193.96,194.12,2391100000.0
2008-03-18 04:15:00,194.12,194.25,193.99,194.23,5522100000.0
2008-03-18 04:30:00,194.23,194.31,194.1,194.24,7320700000.0
2008-03-18 04:45:00,194.23,194.29,194.15,194.24,4664800000.0
2008-03-18 05:00:00,194.24,194.29,194.1,194.22,3168300000.0
2008-03-18 05:15:00,194.22,194.22,194.0,194.12,6015200000.0
2008-03-18 05:30:00,194.12,194.18,193.97,194.1,3908800000.0
2008-03-18 05:45:00,194.1,194.38,194.08,194.34,6007600000.0
2008-03-18 06:00:00,194.34,194.35,194.24,194.28,4267000000.0
2008-03-18 06:15:00,194.28,194.28,194.18,194.245,3535900000.0
2008-03-18 06:30:00,194.245,194.41,194.205,194.36,1986900000.0
2008-03-18 06:45:00,194.36,194.52,194.285,194.49,1673000000.0
2008-03-18 07:00:00,194.49,194.57,194.45,194.465,2618300000.0
2008-03-18 07:15:00,194.465,194.515,194.3,194.375,2700900000.0
2008-03-18 07:30:00,194.375,194.41,194.27,194.29,2516900000.0
2008-03-18 07:45:00,194.285,194.35,194.25,194.35,2647500000.0
2008-03-18 08:00:00,194.35,194.39,194.2,194.2,2830600000.0
2008-03-18 08:15:00,194.2,194.495,194.19,194.36,2435200000.0
2008-03-18 08:30:00,194.36,194.555,194.34,194.555,2058500000.0
2008-03-18 08:45:00,194.555,194.7,194.425,194.435,2729800000.0
2008-03-18 09:00:00,194.435,195.055,194.435,195.005,7524700000.0
2008-03-18 09:15:00,195.005,195.545,195.005,195.445,7195700000.0
2008-03-18 09:30:00,195.455,195.61,195.405,195.495,6554600000.0
2008-03-18 09:45:00,195.495,195.69,195.385,195.54,6449700000.0
2008-03-18 10:00:00,195.54,195.85,195.475,195.615,8765600000.0
2008-03-18 10:15:00,195.615,195.685,195.445,195.48,10228900000.0
2008-03-18 10:30:00,195.48,195.74,195.345,195.62,6518100000.0
2008-03-18 10:45:00,195.62,195.895,195.525,195.68,5022600000.0
2008-03-18 11:00:00,195.66,195.975,195.56,195.89,4838900000.0
2008-03-18 11:15:00,195.89,196.48,195.89,196.335,6440300000.0
2008-03-18 11:30:00,196.335,196.545,195.955,196.335,7636600000.0
2008-03-18 11:45:00,196.335,196.49,196.245,196.29,6015800000.0
2008-03-18 12:00:00,196.29,196.43,196.125,196.275,6150200000.0
2008-03-18 12:15:00,196.275,196.295,195.865,196.0,6439400000.0
2008-03-18 12:30:00,196.0,196.195,195.895,196.06,6328400000.0
2008-03-18 12:45:00,196.06,196.19,195.91,196.01,4717800000.0
2008-03-18 13:00:00,196.005,196.43,196.0,196.41,3285700000.0
2008-03-18 13:15:00,196.41,196.44,196.185,196.265,6129600000.0
2008-03-18 13:30:00,196.26,196.305,195.95,196.305,9163400000.0
2008-03-18 13:45:00,196.305,196.365,195.995,196.095,10110400000.0
2008-03-18 14:00:00,196.105,196.69,195.965,196.645,7903950000.0
2008-03-18 14:15:00,196.645,197.355,196.595,196.945,7043700000.0
2008-03-18 14:30:00,196.945,197.405,196.915,197.255,8954600000.0
2008-03-18 14:45:00,197.255,197.345,197.055,197.215,11117000000.0
2008-03-18 15:00:00,197.215,197.56,197.19,197.475,6456300000.0
2008-03-18 15:15:00,197.475,197.625,197.395,197.485,7118300000.0
2008-03-18 15:30:00,197.485,198.36,197.42,198.05,7311180000.0
2008-03-18 15:45:00,198.05,198.44,198.005,198.385,5799000000.0
2008-03-18 16:00:00,198.385,198.62,198.38,198.43,4954600000.0
2008-03-18 16:15:00,198.45,198.46,198.07,198.22,4295780000.0
2008-03-18 16:30:00,198.22,198.25,198.035,198.13,3589500000.0
2008-03-18 16:45:00,198.13,198.51,198.065,198.46,3576600000.0
2008-03-18 17:00:00,198.46,198.58,198.33,198.335,3890800000.0
2008-03-18 17:15:00,198.335,198.49,198.2,198.46,3932700000.0
2008-03-18 17:30:00,198.46,198.61,198.33,198.42,4218400000.0
2008-03-18 17:45:00,198.42,198.54,198.22,198.44,5335200000.0
2008-03-18 18:00:00,198.44,198.57,198.31,198.34,4782400000.0
2008-03-18 18:15:00,198.34,198.45,198.13,198.35,9028300000.0
2008-03-18 18:30:00,198.36,198.55,198.32,198.42,4075900000.0
2008-03-18 18:45:00,198.405,198.645,198.355,198.55,2251400000.0
2008-03-18 19:00:00,198.525,198.89,198.49,198.885,2279400000.0
2008-03-18 19:15:00,198.885,199.975,198.84,199.825,2206600000.0
2008-03-18 19:30:00,199.825,200.045,199.505,199.66,2187000000.0
2008-03-18 19:45:00,199.67,199.8,199.58,199.615,2144000000.0
2008-03-18 20:00:00,199.615,199.89,198.57,198.75,3121400000.0
2008-03-18 20:15:00,198.68,199.215,197.525,197.875,2895500000.0
2008-03-18 20:30:00,197.885,198.15,197.36,197.97,4151756000.0
2008-03-18 20:45:00,197.96,199.94,197.95,199.82,4738900000.0
2008-03-18 21:00:00,199.83,200.3,199.53,199.85,4560600000.0
2008-03-18 21:15:00,199.855,200.51,199.705,200.15,4204100000.0
2008-03-18 21:30:00,200.15,200.5,199.93,200.41,6334500000.0
2008-03-18 21:45:00,200.4,200.43,199.555,199.795,5083000000.0
2008-03-18 22:00:00,199.795,200.43,199.67,199.91,4976700000.0
2008-03-18 22:15:00,199.91,200.11,199.835,199.96,4569200000.0
2008-03-18 22:30:00,199.96,200.05,199.775,199.89,5393100000.0
2008-03-18 22:45:00,199.89,200.24,199.885,200.16,5243300000.0
2008-03-18 23:00:00,200.16,200.35,200.15,200.275,4043500000.0
2008-03-18 23:15:00,200.275,200.64,200.26,200.605,2158000000.0
2008-03-18 23:30:00,200.605,200.825,200.55,200.775,3766700000.0
2008-03-18 23:45:00,200.775,200.96,200.73,200.895,3815700000.0
2008-03-19 00:00:00,200.895,201.8,200.85,201.66,3847200000.0
2008-03-19 00:15:00,201.66,201.78,201.42,201.52,2700050000.0
2008-03-19 00:30:00,201.51,201.68,201.28,201.67,2841300000.0
2008-03-19 00:45:00,201.67,201.69,200.91,200.92,3168400000.0
2008-03-19 01:00:00,200.91,201.14,200.87,200.99,3163100000.0
2008-03-19 01:15:00,200.99,201.27,200.95,201.21,3094600000.0
2008-03-19 01:30:00,201.21,201.29,200.88,200.88,3554500000.0
2008-03-19 01:45:00,200.88,200.885,200.4,200.56,2948000000.0
2008-03-19 02:00:00,200.56,200.57,199.665,199.78,2824300000.0
2008-03-19 02:15:00,199.78,200.0,199.73,199.97,3053000000.0
2008-03-19 02:30:00,199.96,200.64,199.9,200.525,2857800000.0
2008-03-19 02:45:00,200.525,200.59,200.175,200.25,2862000000.0
2008-03-19 03:00:00,200.25,201.02,200.18,200.63,2848700000.0
2008-03-19 03:15:00,200.625,201.2,200.625,201.015,2873400000.0
2008-03-19 03:30:00,201.015,201.15,200.83,200.995,3012800000.0
2008-03-19 03:45:00,200.995,201.02,200.7,200.78,2866000000.0
2008-03-19 04:00:00,200.79,200.83,200.515,200.555,2260600000.0
2008-03-19 04:15:00,200.555,200.615,200.4,200.495,1987100000.0
2008-03-19 04:30:00,200.495,200.615,200.43,200.6,1935800000.0
2008-03-19 04:45:00,200.6,200.73,200.47,200.515,2503700000.0
2008-03-19 05:00:00,200.515,200.525,199.995,200.02,2715500000.0
2008-03-19 05:15:00,200.02,200.36,199.81,200.205,2637000000.0
2008-03-19 05:30:00,200.205,200.39,200.205,200.29,2728900000.0
2008-03-19 05:45:00,200.29,200.35,199.915,200.08,2660700000.0
2008-03-19 06:00:00,200.08,200.08,199.61,199.66,2718300000.0
2008-03-19 06:15:00,199.66,199.96,199.53,199.82,2582100000.0
2008-03-19 06:30:00,199.8,199.83,199.525,199.58,2668800000.0
2008-03-19 06:45:00,199.58,199.605,199.415,199.455,2593400000.0
2008-03-19 07:00:00,199.455,199.48,198.31,198.5,2859300000.0
2008-03-19 07:15:00,198.51,198.72,198.38,198.435,2761400000.0
2008-03-19 07:30:00,198.435,198.87,198.4,198.82,2889200000.0
2008-03-19 07:45:00,198.82,199.15,198.82,199.05,2937200000.0
2008-03-19 08:00:00,199.05,199.38,198.86,199.295,2751300000.0
2008-03-19 08:15:00,199.295,199.455,199.15,199.455,2921200000.0
2008-03-19 08:30:00,199.455,199.77,199.375,199.43,2810000000.0
2008-03-19 08:45:00,199.43,199.605,199.22,199.355,2854100000.0
2008-03-19 09:00:00,199.355,199.385,198.695,199.06,2653100000.0
2008-03-19 09:15:00,199.07,199.435,198.95,199.43,2727300000.0
2008-03-19 09:30:00,199.43,199.63,199.22,199.41,2566500000.0
2008-03-19 09:45:00,199.41,199.56,199.3,199.48,2088000000.0
2008-03-19 10:00:00,199.48,199.53,198.88,198.915,2520100000.0
2008-03-19 10:15:00,198.915,198.975,198.265,198.33,2454700000.0
2008-03-19 10:30:00,198.33,198.67,198.0,198.06,3086100000.0
2008-03-19 10:45:00,198.06,198.13,195.81,196.93,2788500000.0
2008-03-19 11:00:00,196.95,197.51,196.35,196.59,2130500000.0
2008-03-19 11:15:00,196.59,197.42,196.58,197.185,2298600000.0
2008-03-19 11:30:00,197.145,197.145,196.51,196.99,2486000000.0
2008-03-19 11:45:00,196.99,197.04,196.64,196.67,2232500000.0
2008-03-19 12:00:00,196.67,197.06,196.51,197.01,2132500000.0
2008-03-19 12:15:00,197.0,197.64,196.97,197.44,2153100000.0
2008-03-19 12:30:00,197.44,197.59,197.21,197.47,2216100000.0
2008-03-19 12:45:00,197.47,197.48,196.91,196.94,2116400000.0
2008-03-19 13:00:00,196.94,197.07,196.7,196.75,2120100000.0
2008-03-19 13:15:00,196.75,197.555,196.74,197.335,2097700000.0
2008-03-19 13:30:00,197.335,198.215,197.27,197.97,2246600000.0
2008-03-19 13:45:00,197.97,198.11,197.5,197.63,2172500000.0
2008-03-19 14:00:00,197.63,197.95,197.395,197.525,2880100000.0
2008-03-19 14:15:00,197.525,197.68,197.32,197.635,2448300000.0
2008-03-19 14:30:00,197.65,198.09,197.65,197.78,2248000000.0
2008-03-19 14:45:00,197.785,198.11,197.61,198.03,2670200000.0
2008-03-19 15:00:00,198.03,198.74,198.03,198.655,2497200000.0
2008-03-19 15:15:00,198.655,199.24,198.5,198.825,2398700000.0
2008-03-19 15:30:00,198.85,198.96,198.47,198.8,2599500000.0
2008-03-19 15:45:00,198.8,198.985,197.77,197.85,2629100000.0
2008-03-19 16:00:00,197.85,197.96,197.545,197.59,2911100000.0
2008-03-19 16:15:00,197.59,197.63,197.2,197.28,3154800000.0
2008-03-19 16:30:00,197.29,197.31,196.72,197.07,2531800000.0
2008-03-19 16:45:00,197.07,197.72,197.07,197.18,3461800000.0
2008-03-19 17:00:00,197.17,197.475,197.075,197.33,2887900000.0
2008-03-19 17:15:00,197.33,197.71,197.28,197.65,3431100000.0
2008-03-19 17:30:00,197.65,197.83,197.38,197.44,3872500000.0
2008-03-19 17:45:00,197.44,197.51,197.18,197.24,3391900000.0
2008-03-19 18:00:00,197.23,197.31,196.71,196.88,3613800000.0
2008-03-19 18:15:00,196.87,197.01,196.64,196.78,2854100000.0
2008-03-19 18:30:00,196.78,196.87,196.08,196.28,3520300000.0
2008-03-19 18:45:00,196.28,196.72,196.24,196.3,3777400000.0
2008-03-19 19:00:00,196.3,196.72,196.3,196.35,3129100000.0
2008-03-19 19:15:00,196.35,196.76,196.33,196.43,2856300000.0
2008-03-19 19:30:00,196.42,196.51,196.15,196.475,3546000000.0
2008-03-19 19:45:00,196.475,196.7,196.27,196.63,2821000000.0
2008-03-19 20:00:00,196.63,196.72,196.43,196.61,2861200000.0
2008-03-19 20:15:00,196.61,196.73,196.41,196.605,3158800000.0
2008-03-19 20:30:00,196.605,196.74,196.4,196.645,3571400000.0
2008-03-19 20:45:00,196.645,197.38,196.59,197.37,3558000000.0
2008-03-19 21:00:00,197.37,197.67,197.1,197.175,3292600000.0
2008-03-19 21:15:00,197.175,197.22,196.665,196.74,2551960000.0
2008-03-19 21:30:00,196.74,196.825,196.265,196.46,3237550000.0
2008-03-19 21:45:00,196.46,196.46,196.03,196.19,3800900000.0
2008-03-19 22:00:00,196.195,196.2,195.86,196.06,4414500000.0
2008-03-19 22:15:00,196.06,196.225,195.935,196.17,4784100000.0
2008-03-19 22:30:00,196.17,196.54,196.14,196.54,4599300000.0
2008-03-19 22:45:00,196.54,196.75,196.39,196.39,5998700000.0
2008-03-19 23:00:00,196.39,196.39,195.615,195.715,4602900000.0
2008-03-19 23:15:00,195.715,195.97,195.7,195.79,2642000000.0
2008-03-19 23:30:00,195.79,195.79,195.46,195.66,5199400000.0
2008-03-19 23:45:00,195.66,195.68,195.43,195.57,4532700000.0
2008-03-20 00:00:00,195.58,196.005,195.57,195.985,3883400000.0
2008-03-20 00:15:00,195.985,196.0,195.61,195.7,5317400000.0
2008-03-20 00:30:00,195.7,196.02,195.67,195.81,4950500000.0
2008-03-20 00:45:00,195.81,196.11,195.81,196.0,4707500000.0
2008-03-20 01:00:00,196.0,196.05,195.91,196.05,3496700000.0
2008-03-20 01:15:00,196.05,196.395,196.05,196.335,2902400000.0
2008-03-20 01:30:00,196.345,196.48,196.195,196.195,3113500000.0
2008-03-20 01:45:00,196.195,196.245,195.6,195.6,3348600000.0
2008-03-20 02:00:00,195.6,196.35,195.59,196.225,3426700000.0
2008-03-20 02:15:00,196.225,196.31,196.03,196.23,3039300000.0
2008-03-20 02:30:00,196.23,196.24,195.855,195.855,3304100000.0
2008-03-20 02:45:00,195.855,196.1,195.81,195.985,2988100000.0
2008-03-20 03:00:00,195.985,196.23,195.925,195.965,2922800000.0
2008-03-20 03:15:00,195.965,196.07,195.89,196.01,2772400000.0
2008-03-20 03:30:00,196.01,196.095,195.895,196.08,2796600000.0
2008-03-20 03:45:00,196.08,196.42,196.08,196.41,3087300000.0
2008-03-20 04:00:00,196.41,196.715,196.41,196.53,2958800000.0
2008-03-20 04:15:00,196.53,196.59,196.08,196.155,2711900000.0
2008-03-20 04:30:00,196.155,196.195,195.985,196.16,3447900000.0
2008-03-20 04:45:00,196.16,196.28,196.005,196.26,4249600000.0
2008-03-20 05:00:00,196.26,196.28,195.945,196.045,2666400000.0
2008-03-20 05:15:00,196.045,196.43,196.015,196.35,2599600000.0
2008-03-20 05:30:00,196.35,196.43,196.27,196.34,2305100000.0
2008-03-20 05:45:00,196.34,196.46,196.34,196.35,3194800000.0
2008-03-20 06:00:00,196.35,196.51,196.195,196.49,3316600000.0
2008-03-20 06:15:00,196.49,196.665,196.48,196.665,2756000000.0
2008-03-20 06:30:00,196.665,196.7,196.53,196.58,2513200000.0
2008-03-20 06:45:00,196.58,196.67,196.495,196.515,2952500000.0
2008-03-20 07:00:00,196.515,196.54,196.355,196.455,2841700000.0
2008-03-20 07:15:00,196.455,196.54,196.4,196.51,2679100000.0
2008-03-20 07:30:00,196.51,196.63,196.47,196.55,3369000000.0
2008-03-20 07:45:00,196.55,196.755,196.45,196.68,2695300000.0
2008-03-20 08:00:00,196.695,196.75,196.445,196.605,2701300000.0
2008-03-20 08:15:00,196.605,196.82,196.59,196.66,2558900000.0
2008-03-20 08:30:00,196.66,196.705,196.47,196.495,2425200000.0
2008-03-20 08:45:00,196.495,196.505,195.835,196.1,2526400000.0
2008-03-20 09:00:00,196.1,196.57,196.1,196.285,2765600000.0
2008-03-20 09:15:00,196.285,196.43,196.11,196.19,3140800000.0
2008-03-20 09:30:00,196.19,196.36,196.16,196.27,2779800000.0
2008-03-20 09:45:00,196.27,196.56,196.165,196.37,2969900000.0
2008-03-20 10:00:00,196.385,196.825,196.295,196.605,3248200000.0
2008-03-20 10:15:00,196.61,197.185,196.61,197.07,3377200000.0
2008-03-20 10:30:00,197.07,197.16,196.8,196.815,2943200000.0
2008-03-20 10:45:00,196.815,196.965,196.81,196.95,2937200000.0
2008-03-20 11:00:00,196.95,197.3,196.87,197.14,2826900000.0
2008-03-20 11:15:00,197.14,197.205,196.78,196.915,3049500000.0
2008-03-20 11:30:00,196.915,197.98,196.905,197.635,2877500000.0
2008-03-20 11:45:00,197.64,197.87,197.445,197.665,2724000000.0
2008-03-20 12:00:00,197.665,197.98,197.665,197.73,2429600000.0
2008-03-20 12:15:00,197.725,197.92,197.465,197.905,2335700000.0
2008-03-20 12:30:00,197.905,198.33,197.87,197.95,3016300000.0
2008-03-20 12:45:00,197.94,197.95,197.54,197.88,2334500000.0
2008-03-20 13:00:00,197.88,197.88,197.3,197.54,2335500000.0
2008-03-20 13:15:00,197.53,197.58,197.14,197.3,2644000000.0
2008-03-20 13:30:00,197.3,197.62,197.175,197.37,2149460000.0
2008-03-20 13:45:00,197.37,197.48,197.26,197.38,2074780000.0
2008-03-20 14:00:00,197.38,197.47,197.17,197.34,2562720000.0
2008-03-20 14:15:00,197.34,197.365,196.735,196.8,2187180000.0
2008-03-20 14:30:00,196.8,196.92,196.45,196.63,2969600000.0
2008-03-20 14:45:00,196.63,196.745,196.42,196.42,3143200000.0
2008-03-20 15:00:00,196.42,196.88,196.415,196.84,2668900000.0
2008-03-20 15:15:00,196.83,196.93,196.61,196.81,2506300000.0
2008-03-20 15:30:00,196.81,196.93,196.525,196.57,2943000000.0
2008-03-20 15:45:00,196.57,196.955,196.57,196.795,2809900000.0
2008-03-20 16:00:00,196.795,197.26,196.695,196.83,2943700000.0
2008-03-20 16:15:00,196.835,197.11,196.475,196.65,2915900000.0
2008-03-20 16:30:00,196.645,196.755,195.795,196.16,3361500000.0
2008-03-20 16:45:00,196.16,196.365,196.06,196.27,2779600000.0
2008-03-20 17:00:00,196.27,196.36,195.81,195.84,2789200000.0
2008-03-20 17:15:00,195.84,195.87,195.44,195.54,2933900000.0
2008-03-20 17:30:00,195.54,195.63,195.14,195.39,2815000000.0
2008-03-20 17:45:00,195.39,195.83,195.095,195.79,3074800000.0
2008-03-20 18:00:00,195.79,196.04,195.28,195.54,2787300000.0
2008-03-20 18:15:00,195.535,195.6,195.19,195.56,2729300000.0
2008-03-20 18:30:00,195.56,195.81,195.12,195.54,2427400000.0
2008-03-20 18:45:00,195.545,195.56,195.27,195.405,2599100000.0
2008-03-20 19:00:00,195.405,196.01,195.33,195.99,2820100000.0
2008-03-20 19:15:00,195.99,196.31,195.67,196.24,2352460000.0
2008-03-20 19:30:00,196.24,196.38,196.17,196.3,2563960000.0
2008-03-20 19:45:00,196.3,196.635,196.265,196.625,2697900000.0
2008-03-20 20:00:00,196.645,196.7,196.35,196.385,2609700000.0
2008-03-20 20:15:00,196.385,196.47,196.315,196.39,2410200000.0
2008-03-20 20:30:00,196.39,196.65,196.355,196.55,2738500000.0
2008-03-20 20:45:00,196.55,196.75,196.425,196.665,2421200000.0
2008-03-20 21:00:00,196.665,196.92,196.64,196.84,2455800000.0
2008-03-20 21:15:00,196.84,197.05,196.82,196.96,2592700000.0
2008-03-20 21:30:00,196.96,197.07,196.73,196.79,2221400000.0
2008-03-20 21:45:00,196.78,196.94,196.58,196.645,1938500000.0
2008-03-20 22:00:00,196.665,196.95,196.625,196.93,2502600000.0
2008-03-20 22:15:00,196.93,197.14,196.88,197.12,2690400000.0
2008-03-20 22:30:00,197.12,197.3,197.0,197.02,3134800000.0
2008-03-20 22:45:00,197.02,197.565,197.0,197.44,5339100000.0
2008-03-20 23:00:00,197.43,197.71,197.39,197.57,4059200000.0
2008-03-20 23:15:00,197.57,197.59,197.32,197.35,5321600000.0
2008-03-20 23:30:00,197.35,197.48,197.33,197.4,6587600000.0
2008-03-20 23:45:00,197.4,197.4,197.02,197.03,6486400000.0
2008-03-21 00:00:00,197.03,197.07,196.78,196.94,6999600000.0
2008-03-21 00:15:00,196.94,196.97,196.815,196.815,6798400000.0
2008-03-21 00:30:00,196.815,196.95,196.63,196.64,2738400000.0
2008-03-21 00:45:00,196.64,196.835,196.64,196.71,5971800000.0
2008-03-21 01:00:00,196.71,196.79,196.55,196.69,6345900000.0
2008-03-21 01:15:00,196.69,197.03,196.685,196.97,6268000000.0
2008-03-21 01:30:00,196.97,197.1,196.81,196.87,4889600000.0
2008-03-21 01:45:00,196.87,197.28,196.77,197.17,6310500000.0
2008-03-21 02:00:00,197.16,197.36,197.055,197.155,6227600000.0
2008-03-21 02:15:00,197.155,197.66,197.12,197.46,7259000000.0
2008-03-21 02:30:00,197.46,197.47,197.24,197.34,6816500000.0
2008-03-21 02:45:00,197.34,197.46,197.17,197.17,5677200000.0
2008-03-21 03:00:00,197.17,197.47,197.06,197.42,6664600000.0
2008-03-21 03:15:00,197.42,197.44,197.15,197.24,7433800000.0
2008-03-21 03:30:00,197.24,197.31,197.11,197.17,7329400000.0
2008-03-21 03:45:00,197.17,197.31,197.14,197.28,7455900000.0
2008-03-21 04:00:00,197.27,197.28,197.1,197.19,6666200000.0
2008-03-21 04:15:00,197.19,197.28,197.16,197.23,3730000000.0
2008-03-21 04:30:00,197.23,197.255,197.16,197.225,5326700000.0
2008-03-21 04:45:00,197.225,197.295,197.21,197.245,3070400000.0
2008-03-21 05:00:00,197.245,197.26,197.14,197.16,2930400000.0
2008-03-21 05:15:00,197.16,197.36,197.16,197.33,3847800000.0
2008-03-21 05:30:00,197.33,197.505,197.31,197.455,2553200000.0
2008-03-21 05:45:00,197.455,197.455,197.335,197.38,4103500000.0
2008-03-21 06:00:00,197.38,197.485,197.36,197.42,3842400000.0
2008-03-21 06:15:00,197.42,197.49,197.4,197.465,5310800000.0
2008-03-21 06:30:00,197.465,197.735,197.465,197.63,6051000000.0
2008-03-21 06:45:00,197.63,197.7,197.62,197.695,3927100000.0
2008-03-21 07:00:00,197.695,197.83,197.665,197.76,5028400000.0
2008-03-21 07:15:00,197.76,197.9,197.7,197.82,6033400000.0
2008-03-21 07:30:00,197.82,197.97,197.79,197.8,5993600000.0
2008-03-21 07:45:00,197.8,197.94,197.76,197.76,3177300000.0
2008-03-21 08:00:00,197.76,197.86,197.685,197.785,4363400000.0
2008-03-21 08:15:00,197.785,197.83,197.65,197.66,2101000000.0
2008-03-21 08:30:00,197.625,197.685,197.495,197.515,2369400000.0
2008-03-21 08:45:00,197.515,197.53,197.325,197.51,2981300000.0
2008-03-21 09:00:00,197.51,197.765,197.485,197.73,6588300000.0
2008-03-21 09:15:00,197.73,197.775,197.67,197.67,6470200000.0
2008-03-21 09:30:00,197.67,197.705,197.555,197.62,6104500000.0
2008-03-21 09:45:00,197.62,197.805,197.57,197.785,4861700000.0
2008-03-21 10:00:00,197.785,197.805,197.66,197.73,3560000000.0
2008-03-21 10:15:00,197.73,197.855,197.705,197.79,3220900000.0
2008-03-21 10:30:00,197.79,197.835,197.75,197.765,437100000.0
2008-03-21 10:45:00,197.765,197.8,197.635,197.7,2723600000.0
2008-03-21 11:00:00,197.7,197.755,197.59,197.64,3531800000.0
2008-03-21 11:15:00,197.64,197.69,197.5,197.57,5382500000.0
2008-03-21 11:30:00,197.57,197.59,197.315,197.33,5129100000.0
2008-03-21 11:45:00,197.33,197.52,197.32,197.475,2969660000.0
2008-03-21 12:00:00,197.475,197.475,197.2,197.22,2924580000.0
2008-03-21 12:15:00,197.22,197.24,197.115,197.13,3556560000.0
2008-03-21 12:30:00,197.13,197.185,196.89,196.94,3536540000.0
2008-03-21 12:45:00,196.94,197.015,196.895,196.945,3506600000.0
2008-03-21 13:00:00,196.945,197.05,196.875,197.015,1870400000.0
2008-03-21 13:15:00,197.015,197.07,196.995,197.035,1866200000.0
2008-03-21 13:30:00,197.035,197.08,197.005,197.075,2485600000.0
2008-03-21 13:45:00,197.075,197.365,197.075,197.26,6079100000.0
2008-03-21 14:00:00,197.26,197.35,197.07,197.35,4337800000.0
2008-03-21 14:15:00,197.35,197.53,197.15,197.175,3873900000.0
2008-03-21 14:30:00,197.255,197.29,197.13,197.275,2201800000.0
2008-03-21 14:45:00,197.275,197.325,197.25,197.28,3592300000.0
2008-03-21 15:00:00,197.28,197.35,197.205,197.245,3051900000.0
2008-03-21 15:15:00,197.245,197.29,197.22,197.23,2253100000.0
2008-03-21 15:30:00,197.23,197.235,197.155,197.175,3354300000.0
2008-03-21 15:45:00,197.175,197.175,196.94,196.965,2695000000.0
2008-03-21 16:00:00,196.965,197.145,196.865,197.105,3071800000.0
2008-03-21 16:15:00,197.105,197.195,196.917,197.0,3923900000.0
2008-03-21 16:30:00,197.029,197.115,196.92,197.055,6474400000.0
2008-03-21 16:45:00,197.055,197.105,196.94,197.075,3277000000.0
2008-03-21 17:00:00,197.075,197.14,197.03,197.05,2690600000.0
2008-03-21 17:15:00,197.05,197.06,196.955,197.06,2691000000.0
2008-03-21 17:30:00,197.06,197.08,196.985,197.05,4449500000.0
2008-03-21 17:45:00,197.05,197.08,196.96,197.03,4221400000.0
2008-03-21 18:00:00,197.035,197.085,196.99,197.04,2689500000.0
2008-03-21 18:15:00,197.04,197.08,196.995,197.04,2972500000.0
2008-03-21 18:30:00,197.04,197.04,197.0,197.01,2690100000.0
2008-03-21 18:45:00,197.01,197.11,197.0,197.11,4197100000.0
2008-03-21 19:00:00,197.11,197.26,197.055,197.055,3986900000.0
2008-03-21 19:15:00,197.055,197.26,197.055,197.23,4129000000.0
2008-03-21 19:30:00,197.23,197.305,197.19,197.19,5787400000.0
2008-03-21 19:45:00,197.19,197.2,197.045,197.13,6434000000.0
2008-03-21 20:00:00,197.13,197.14,196.94,197.01,5624200000.0
2008-03-21 20:15:00,197.01,197.09,196.95,196.97,4863000000.0
2008-03-21 20:30:00,196.97,197.02,196.94,196.995,3769700000.0
2008-03-21 20:45:00,196.995,197.01,196.965,196.97,3351000000.0
2008-03-21 21:00:00,196.97,197.02,196.95,196.97,5672000000.0
2008-03-21 21:15:00,196.97,197.005,196.94,196.96,4798400000.0
2008-03-21 21:30:00,196.96,197.08,196.895,196.93,5609200000.0
2008-03-21 21:45:00,196.93,197.22,196.91,197.07,5510600000.0
2008-03-21 22:00:00,197.07,197.09,197.01,197.04,5693300000.0
2008-03-21 22:15:00,197.04,197.12,196.99,197.05,5496400000.0
2008-03-21 22:30:00,197.05,197.37,197.05,197.15,7178700000.0
2008-03-21 22:45:00,197.15,197.41,197.15,197.2,5415500000.0
2008-03-23 23:00:00,196.936,197.143,196.749,196.749,5477800000.0
2008-03-23 23:15:00,196.777,196.994,196.612,196.8,5351900000.0
2008-03-23 23:30:00,196.797,196.89,196.739,196.82,9617800000.0
2008-03-23 23:45:00,196.827,196.96,196.76,196.81,11224000000.0
2008-03-24 00:00:00,196.81,197.04,196.81,196.99,10786600000.0
2008-03-24 00:15:00,196.99,197.25,196.95,197.16,4008300000.0
2008-03-24 00:30:00,197.16,197.23,197.06,197.22,2603300000.0
2008-03-24 00:45:00,197.22,197.3,197.015,197.07,3220900000.0
2008-03-24 01:00:00,197.07,197.195,197.01,197.11,2881600000.0
2008-03-24 01:15:00,197.13,197.13,197.03,197.06,7496900000.0
2008-03-24 01:30:00,197.07,197.12,196.92,196.93,7800300000.0
2008-03-24 01:45:00,196.93,197.12,196.85,197.12,8024700000.0
2008-03-24 02:00:00,197.12,197.25,197.06,197.175,6619800000.0
2008-03-24 02:15:00,197.175,197.335,197.17,197.315,3971000000.0
2008-03-24 02:30:00,197.315,197.48,197.28,197.435,3402400000.0
2008-03-24 02:45:00,197.435,197.51,197.405,197.465,2172000000.0
2008-03-24 03:00:00,197.47,197.62,197.46,197.535,3992200000.0
2008-03-24 03:15:00,197.535,197.54,197.285,197.41,2931300000.0
2008-03-24 03:30:00,197.41,197.43,197.22,197.22,6249100000.0
2008-03-24 03:45:00,197.22,197.48,197.18,197.42,6920300000.0
2008-03-24 04:00:00,197.42,197.505,197.41,197.45,4212560000.0
2008-03-24 04:15:00,197.45,197.61,197.43,197.43,4319160000.0
2008-03-24 04:30:00,197.43,197.5,197.405,197.445,2724800000.0
2008-03-24 04:45:00,197.445,197.48,197.355,197.36,2567920000.0
2008-03-24 05:00:00,197.36,197.47,197.33,197.41,3677100000.0
2008-03-24 05:15:00,197.41,197.41,197.28,197.32,2645760000.0
2008-03-24 05:30:00,197.32,197.36,197.09,197.32,5904200000.0
2008-03-24 05:45:00,197.32,197.6,197.31,197.34,8874100000.0
2008-03-24 06:00:00,197.34,197.43,197.3,197.325,10910600000.0
2008-03-24 06:15:00,197.325,197.37,197.15,197.36,10784600000.0
2008-03-24 06:30:00,197.36,197.64,197.35,197.63,7072200000.0
2008-03-24 06:45:00,197.63,197.74,197.49,197.52,10295000000.0
2008-03-24 07:00:00,197.52,197.56,197.45,197.52,5234500000.0
2008-03-24 07:15:00,197.52,197.56,197.37,197.37,8619900000.0
2008-03-24 07:30:00,197.38,197.54,197.38,197.4,6604600000.0
2008-03-24 07:45:00,197.4,197.72,197.39,197.58,8519200000.0
2008-03-24 08:00:00,197.58,197.66,197.46,197.59,5493400000.0
2008-03-24 08:15:00,197.59,197.7,197.59,197.66,8532500000.0
2008-03-24 08:30:00,197.66,197.94,197.66,197.93,6767900000.0
2008-03-24 08:45:00,197.93,197.99,197.8,197.91,7061000000.0
2008-03-24 09:00:00,197.91,197.94,197.79,197.8,8088600000.0
2008-03-24 09:15:00,197.8,197.86,197.63,197.63,4578900000.0
2008-03-24 09:30:00,197.63,197.885,197.57,197.87,3560500000.0
2008-03-24 09:45:00,197.87,198.04,197.825,197.975,6468700000.0
2008-03-24 10:00:00,197.975,197.975,197.8,197.9,7284900000.0
2008-03-24 10:15:00,197.9,197.955,197.79,197.86,3765900000.0
2008-03-24 10:30:00,197.86,198.125,197.86,198.12,4182400000.0
2008-03-24 10:45:00,198.12,198.2,198.06,198.095,3900500000.0
2008-03-24 11:00:00,198.085,198.25,198.05,198.19,4393900000.0
2008-03-24 11:15:00,198.19,198.36,198.16,198.34,6983300000.0
2008-03-24 11:30:00,198.34,198.41,198.28,198.38,7119700000.0
2008-03-24 11:45:00,198.38,198.63,198.33,198.48,7723200000.0
2008-03-24 12:00:00,198.48,198.58,198.23,198.23,7067300000.0
2008-03-24 12:15:00,198.23,198.29,198.08,198.14,6557200000.0
2008-03-24 12:30:00,198.14,198.28,198.11,198.25,6232000000.0
2008-03-24 12:45:00,198.25,198.28,197.76,197.82,6383500000.0
2008-03-24 13:00:00,197.82,197.975,197.775,197.94,5666800000.0
2008-03-24 13:15:00,197.94,198.22,197.93,198.07,5845000000.0
2008-03-24 13:30:00,198.07,198.2,198.025,198.08,3158200000.0
2008-03-24 13:45:00,198.08,198.09,197.87,197.99,3214800000.0
2008-03-24 14:00:00,197.99,198.01,197.49,197.61,3755100000.0
2008-03-24 14:15:00,197.61,197.64,197.35,197.61,2611100000.0
2008-03-24 14:30:00,197.61,197.67,197.51,197.58,2371200000.0
2008-03-24 14:45:00,197.58,197.74,197.55,197.69,2502700000.0
2008-03-24 15:00:00,197.69,197.82,197.65,197.8,3370700000.0
2008-03-24 15:15:00,197.8,198.08,197.735,198.03,2940900000.0
2008-03-24 15:30:00,198.03,198.43,197.945,198.29,2979500000.0
2008-03-24 15:45:00,198.29,198.41,198.045,198.065,3337200000.0
2008-03-24 16:00:00,198.065,198.92,198.055,198.92,2896100000.0
2008-03-24 16:15:00,198.915,199.59,198.77,199.53,2762600000.0
2008-03-24 16:30:00,199.53,199.61,199.155,199.29,2674800000.0
2008-03-24 16:45:00,199.3,199.46,199.23,199.41,2647000000.0
2008-03-24 17:00:00,199.41,199.56,199.27,199.39,2271300000.0
2008-03-24 17:15:00,199.39,199.695,199.39,199.565,3033000000.0
2008-03-24 17:30:00,199.565,199.69,199.48,199.67,2274000000.0
2008-03-24 17:45:00,199.67,200.025,199.56,200.025,2666600000.0
2008-03-24 18:00:00,200.025,200.12,199.7,199.7,2688300000.0
2008-03-24 18:15:00,199.7,200.07,199.7,200.05,2454100000.0
2008-03-24 18:30:00,200.05,200.05,199.89,200.01,3097500000.0
2008-03-24 18:45:00,200.01,200.19,199.97,200.045,2685200000.0
2008-03-24 19:00:00,200.045,200.265,199.985,200.235,2567900000.0
2008-03-24 19:15:00,200.24,200.415,200.14,200.18,2577800000.0
2008-03-24 19:30:00,200.18,200.19,199.995,200.08,2580400000.0
2008-03-24 19:45:00,200.08,200.18,200.04,200.12,2409600000.0
2008-03-24 20:00:00,200.12,200.14,199.85,199.92,2293000000.0
2008-03-24 20:15:00,199.92,200.02,199.87,199.91,2368600000.0
2008-03-24 20:30:00,199.91,200.0,199.815,199.96,2323900000.0
2008-03-24 20:45:00,199.96,200.03,199.885,199.98,2451400000.0
2008-03-24 21:00:00,199.98,200.13,199.93,200.09,2547300000.0
2008-03-24 21:15:00,200.115,200.25,200.1,200.16,2553700000.0
2008-03-24 21:30:00,200.16,200.22,200.09,200.1,2064900000.0
2008-03-24 21:45:00,200.1,200.115,199.9,200.04,2456800000.0
2008-03-24 22:00:00,200.04,200.065,199.945,199.98,2151600000.0
2008-03-24 22:15:00,199.98,200.16,199.95,200.06,2091100000.0
2008-03-24 22:30:00,200.06,200.11,199.995,200.04,1921800000.0
2008-03-24 22:45:00,200.04,200.07,199.96,199.995,1582500000.0
2008-03-24 23:00:00,199.995,200.09,199.89,200.065,4939600000.0
2008-03-24 23:15:00,200.065,200.14,200.0,200.11,2052800000.0
2008-03-24 23:30:00,200.11,200.11,199.87,199.995,2293700000.0
2008-03-24 23:45:00,199.99,200.02,199.785,199.87,3461500000.0
2008-03-25 00:00:00,199.87,199.98,199.84,199.94,2301600000.0
2008-03-25 00:15:00,199.94,200.05,199.81,199.92,2196700000.0
2008-03-25 00:30:00,199.92,200.025,199.77,199.985,2342800000.0
2008-03-25 00:45:00,199.985,200.085,199.91,199.96,2545400000.0
2008-03-25 01:00:00,199.96,200.14,199.83,200.07,4186800000.0
2008-03-25 01:15:00,200.07,200.17,200.03,200.16,5580500000.0
2008-03-25 01:30:00,200.16,200.19,199.97,200.165,3260000000.0
2008-03-25 01:45:00,200.165,200.295,200.075,200.225,2515200000.0
2008-03-25 02:00:00,200.225,200.25,199.93,200.045,2376400000.0
2008-03-25 02:15:00,200.045,200.19,200.03,200.16,2903000000.0
2008-03-25 02:30:00,200.16,200.2,199.965,200.05,3241500000.0
2008-03-25 02:45:00,200.05,200.27,200.005,200.18,2712500000.0
2008-03-25 03:00:00,200.18,200.51,200.11,200.35,2335473774.0
2008-03-25 03:15:00,200.35,200.74,200.295,200.66,4582980000.0
2008-03-25 03:30:00,200.66,200.93,200.49,200.52,3833400000.0
2008-03-25 03:45:00,200.52,200.54,200.33,200.5,7998300000.0
2008-03-25 04:00:00,200.5,200.62,200.4,200.56,3151500000.0
2008-03-25 04:15:00,200.56,200.805,200.395,200.415,2422000000.0
2008-03-25 04:30:00,200.415,200.45,199.84,200.33,3548300000.0
2008-03-25 04:45:00,200.32,200.345,199.725,199.92,3323100000.0
2008-03-25 05:00:00,199.92,200.07,199.87,199.95,4346200000.0
2008-03-25 05:15:00,199.94,199.96,199.42,199.87,5278700000.0
2008-03-25 05:30:00,199.88,200.02,199.73,200.0,4620500000.0
2008-03-25 05:45:00,200.0,200.01,199.66,199.72,7007100000.0
2008-03-25 06:00:00,199.72,199.91,199.52,199.67,6470300000.0
2008-03-25 06:15:00,199.68,199.755,199.315,199.415,4352000000.0
2008-03-25 06:30:00,199.415,199.62,199.36,199.56,4400700000.0
2008-03-25 06:45:00,199.55,199.88,199.51,199.765,2997700000.0
2008-03-25 07:00:00,199.765,199.83,199.58,199.64,3111200000.0
2008-03-25 07:15:00,199.64,199.74,199.425,199.69,3180100000.0
2008-03-25 07:30:00,199.69,199.69,199.29,199.375,4235300000.0
2008-03-25 07:45:00,199.375,199.56,199.34,199.4,3507100000.0
2008-03-25 08:00:00,199.4,199.55,199.33,199.43,3379900000.0
2008-03-25 08:15:00,199.43,199.62,199.29,199.57,2937600000.0
2008-03-25 08:30:00,199.575,199.81,199.575,199.775,3443200000.0
2008-03-25 08:45:00,199.775,200.015,199.73,199.98,3333800000.0
2008-03-25 09:00:00,199.98,200.185,199.855,199.965,4070000000.0
2008-03-25 09:15:00,199.96,200.02,199.755,199.84,2869600000.0
2008-03-25 09:30:00,199.84,199.92,199.705,199.91,4867400000.0
2008-03-25 09:45:00,199.905,200.235,199.9,200.185,6799000000.0
2008-03-25 10:00:00,200.205,200.34,200.11,200.24,2013400000.0
2008-03-25 10:15:00,200.24,200.58,200.1,200.55,5089700000.0
2008-03-25 10:30:00,200.55,200.585,200.235,200.275,3513300000.0
2008-03-25 10:45:00,200.28,200.44,200.25,200.395,2939500000.0
2008-03-25 11:00:00,200.395,200.425,200.215,200.33,5654600000.0
2008-03-25 11:15:00,200.33,200.53,200.29,200.3,5941800000.0
2008-03-25 11:30:00,200.3,200.405,200.17,200.38,6707400000.0
2008-03-25 11:45:00,200.38,200.565,200.25,200.27,6326700000.0
2008-03-25 12:00:00,200.27,200.295,200.045,200.09,4792000000.0
2008-03-25 12:15:00,200.09,200.28,200.005,200.24,3869300000.0
2008-03-25 12:30:00,200.24,200.37,200.09,200.34,3739000000.0
2008-03-25 12:45:00,200.34,200.42,200.12,200.38,2907800000.0
2008-03-25 13:00:00,200.38,200.39,199.985,200.13,3618500000.0
2008-03-25 13:15:00,200.135,200.435,200.01,200.43,2818000000.0
2008-03-25 13:30:00,200.43,200.5,200.19,200.29,3552100000.0
2008-03-25 13:45:00,200.29,200.34,200.0,200.095,3632900000.0
2008-03-25 14:00:00,200.1,200.265,199.815,199.845,3136400000.0
2008-03-25 14:15:00,199.845,200.0,199.775,199.96,3408400000.0
2008-03-25 14:30:00,199.96,200.13,199.775,199.82,3169200000.0
2008-03-25 14:45:00,199.815,199.98,199.6,199.62,3319100000.0
2008-03-25 15:00:00,199.62,199.735,199.525,199.63,2637100000.0
2008-03-25 15:15:00,199.63,199.785,199.515,199.61,2959900000.0
2008-03-25 15:30:00,199.61,200.12,199.6,199.91,2836400000.0
2008-03-25 15:45:00,199.91,200.06,199.51,199.59,3291900000.0
2008-03-25 16:00:00,199.56,199.685,198.98,199.25,3305200000.0
2008-03-25 16:15:00,199.25,199.52,199.25,199.3,2838800000.0
2008-03-25 16:30:00,199.3,199.34,198.99,199.21,2792700000.0
2008-03-25 16:45:00,199.21,199.5,199.085,199.43,2736000000.0
2008-03-25 17:00:00,199.43,199.82,199.365,199.62,2711200000.0
2008-03-25 17:15:00,199.62,200.04,199.57,199.95,2756100000.0
2008-03-25 17:30:00,199.95,200.05,199.79,199.94,2790900000.0
2008-03-25 17:45:00,199.94,200.09,199.71,200.09,3017300000.0
2008-03-25 18:00:00,200.09,200.35,199.99,200.23,2638700000.0
2008-03-25 18:15:00,200.23,200.48,200.23,200.38,2739700000.0
2008-03-25 18:30:00,200.375,200.47,200.25,200.25,2587000000.0
2008-03-25 18:45:00,200.25,200.47,200.16,200.35,2616500000.0
2008-03-25 19:00:00,200.35,200.54,200.33,200.48,2978500000.0
2008-03-25 19:15:00,200.48,200.5,200.34,200.45,2605600000.0
2008-03-25 19:30:00,200.45,200.59,200.39,200.52,2592800000.0
2008-03-25 19:45:00,200.52,200.82,200.43,200.72,2534500000.0
2008-03-25 20:00:00,200.72,200.82,200.54,200.77,2661800000.0
2008-03-25 20:15:00,200.77,200.77,200.5,200.51,2824000000.0
2008-03-25 20:30:00,200.52,200.56,200.35,200.49,2777200000.0
2008-03-25 20:45:00,200.49,200.58,200.42,200.48,2573800000.0
2008-03-25 21:00:00,200.48,200.58,200.44,200.48,2664200000.0
2008-03-25 21:15:00,200.48,200.63,200.46,200.54,2692900000.0
2008-03-25 21:30:00,200.54,200.58,200.42,200.45,2677500000.0
2008-03-25 21:45:00,200.45,200.49,200.35,200.42,2487700000.0
2008-03-25 22:00:00,200.42,200.56,200.385,200.53,3024700000.0
2008-03-25 22:15:00,200.53,200.595,200.44,200.5,2471400000.0
2008-03-25 22:30:00,200.5,200.76,200.455,200.495,2931900000.0
2008-03-25 22:45:00,200.495,200.66,200.395,200.51,2579200000.0
2008-03-25 23:00:00,200.51,200.695,200.46,200.6,4811100000.0
2008-03-25 23:15:00,200.6,200.79,200.6,200.68,2826300000.0
2008-03-25 23:30:00,200.68,200.71,200.485,200.51,3829700000.0
2008-03-25 23:45:00,200.51,200.54,200.285,200.4,3753900000.0
2008-03-26 00:00:00,200.4,200.49,200.08,200.39,3587300000.0
2008-03-26 00:15:00,200.39,200.57,200.39,200.46,2094400000.0
2008-03-26 00:30:00,200.46,200.495,200.37,200.48,1582400000.0
2008-03-26 00:45:00,200.48,200.515,200.2,200.325,958500000.0
2008-03-26 01:00:00,200.325,200.48,200.29,200.395,1978900000.0
2008-03-26 01:15:00,200.395,200.495,200.36,200.42,1488600000.0
2008-03-26 01:30:00,200.42,200.58,200.325,200.52,791100000.0
2008-03-26 01:45:00,200.52,200.525,200.305,200.37,1828500000.0
2008-03-26 02:00:00,200.37,200.545,200.22,200.52,1992800000.0
2008-03-26 02:15:00,200.52,200.59,200.18,200.23,3081800000.0
2008-03-26 02:30:00,200.23,200.26,199.87,200.07,3407200000.0
2008-03-26 02:45:00,200.07,200.3,200.03,200.22,3636400000.0
2008-03-26 03:00:00,200.22,200.23,199.995,200.08,2954100000.0
2008-03-26 03:15:00,200.08,200.145,199.98,200.1,3000000000.0
2008-03-26 03:30:00,200.1,200.22,199.96,200.19,3282800000.0
2008-03-26 03:45:00,200.19,200.22,199.87,199.95,2902000000.0
2008-03-26 04:00:00,199.955,200.11,199.915,199.98,2697600000.0
2008-03-26 04:15:00,199.98,200.07,199.94,200.05,2673000000.0
2008-03-26 04:30:00,200.05,200.18,200.05,200.16,3157100000.0
2008-03-26 04:45:00,200.16,200.47,200.16,200.455,3671000000.0
2008-03-26 05:00:00,200.455,200.51,200.32,200.42,3264300000.0
2008-03-26 05:15:00,200.42,200.45,200.19,200.195,2560100000.0
2008-03-26 05:30:00,200.195,200.32,200.16,200.28,2634400000.0
2008-03-26 05:45:00,200.28,200.285,200.13,200.19,2633100000.0
2008-03-26 06:00:00,200.19,200.29,200.105,200.19,2898500000.0
2008-03-26 06:15:00,200.19,200.23,199.975,200.1,2763100000.0
2008-03-26 06:30:00,200.1,200.34,200.1,200.25,4414900000.0
2008-03-26 06:45:00,200.25,200.38,200.2,200.33,3310900000.0
2008-03-26 07:00:00,200.33,200.345,200.245,200.285,2772800000.0
2008-03-26 07:15:00,200.285,200.485,200.2,200.35,2439900000.0
2008-03-26 07:30:00,200.35,200.4,200.29,200.33,3402400000.0
2008-03-26 07:45:00,200.33,200.54,200.33,200.42,3060300000.0
2008-03-26 08:00:00,200.42,200.9,200.42,200.805,3320900000.0
2008-03-26 08:15:00,200.805,201.03,200.68,200.73,3059900000.0
2008-03-26 08:30:00,200.745,200.75,200.61,200.66,2602500000.0
2008-03-26 08:45:00,200.65,200.885,200.58,200.69,2666200000.0
2008-03-26 09:00:00,200.69,200.91,200.66,200.82,2676600000.0
2008-03-26 09:15:00,200.82,200.82,200.415,200.52,2808000000.0
2008-03-26 09:30:00,200.52,200.84,200.435,200.6,2985800000.0
2008-03-26 09:45:00,200.6,200.88,200.59,200.64,3258300000.0
2008-03-26 10:00:00,200.64,200.74,200.375,200.425,3880700000.0
2008-03-26 10:15:00,200.425,200.54,200.21,200.275,4684000000.0
2008-03-26 10:30:00,200.275,200.3,200.055,200.18,4698200000.0
2008-03-26 10:45:00,200.18,200.395,200.105,200.385,5845000000.0
2008-03-26 11:00:00,200.38,200.765,200.325,200.56,3281000000.0
2008-03-26 11:15:00,200.565,200.645,199.825,199.89,4533400000.0
2008-03-26 11:30:00,199.89,199.92,199.085,199.19,4414300000.0
2008-03-26 11:45:00,199.21,199.54,198.89,199.08,4282500000.0
2008-03-26 12:00:00,199.08,199.1,198.18,198.195,3965400000.0
2008-03-26 12:15:00,198.195,198.6,198.145,198.525,3475700000.0
2008-03-26 12:30:00,198.525,198.68,198.35,198.37,4421300000.0
2008-03-26 12:45:00,198.37,198.38,197.685,197.77,4742200000.0
2008-03-26 13:00:00,197.775,198.33,197.75,198.3,3219700000.0
2008-03-26 13:15:00,198.3,198.595,198.235,198.52,3497500000.0
2008-03-26 13:30:00,198.535,198.575,198.31,198.38,3186700000.0
2008-03-26 13:45:00,198.37,198.38,197.88,198.23,3738900000.0
2008-03-26 14:00:00,198.23,198.285,198.125,198.28,4107400000.0
2008-03-26 14:15:00,198.28,198.41,198.01,198.015,4212400000.0
2008-03-26 14:30:00,198.015,198.015,197.595,197.75,4105200000.0
2008-03-26 14:45:00,197.75,197.945,197.735,197.85,4214300000.0
2008-03-26 15:00:00,197.85,197.93,197.71,197.78,3498900000.0
2008-03-26 15:15:00,197.78,197.845,197.66,197.8,6191200000.0
2008-03-26 15:30:00,197.8,197.86,197.57,197.805,4151100000.0
2008-03-26 15:45:00,197.805,197.855,197.57,197.715,5055000000.0
2008-03-26 16:00:00,197.715,198.41,197.715,198.13,9206900000.0
2008-03-26 16:15:00,198.13,198.28,198.03,198.14,13634400000.0
2008-03-26 16:30:00,198.14,198.19,197.95,197.95,14315800000.0
2008-03-26 16:45:00,197.96,198.19,197.87,198.15,13699900000.0
2008-03-26 17:00:00,198.15,198.19,198.0,198.0,13992299999.0
2008-03-26 17:15:00,198.0,198.19,197.93,198.19,15234700000.0
2008-03-26 17:30:00,198.18,198.23,198.11,198.18,16517900000.0
2008-03-26 17:45:00,198.18,198.49,198.14,198.39,16602600000.0
2008-03-26 18:00:00,198.39,198.62,198.34,198.49,13305299999.0
2008-03-26 18:15:00,198.49,198.96,198.49,198.88,13368799999.0
2008-03-26 18:30:00,198.88,199.12,198.85,198.94,7199300000.0
2008-03-26 18:45:00,198.94,199.05,198.83,198.89,11726900000.0
2008-03-26 19:00:00,198.89,199.28,198.75,199.27,9929900000.0
2008-03-26 19:15:00,199.27,199.53,199.2,199.45,11651200000.0
2008-03-26 19:30:00,199.45,199.46,199.07,199.08,12712500000.0
2008-03-26 19:45:00,199.08,199.29,198.94,199.16,14562800000.0
2008-03-26 20:00:00,199.16,199.18,198.9,199.1,11166500000.0
2008-03-26 20:15:00,199.1,199.45,199.1,199.21,14447899999.0
2008-03-26 20:30:00,199.21,199.34,199.18,199.26,10767200000.0
2008-03-26 20:45:00,199.26,199.51,199.22,199.5,15783300000.0
2008-03-26 21:00:00,199.5,199.8,199.23,199.33,12444200000.0
2008-03-26 21:15:00,199.33,199.46,199.24,199.27,17468000001.0
2008-03-26 21:30:00,199.27,199.34,199.13,199.32,13422700000.0
2008-03-26 21:45:00,199.32,199.38,199.25,199.33,9762900000.0
2008-03-26 22:00:00,199.34,199.36,199.07,199.15,12563400000.0
2008-03-26 22:15:00,199.15,199.24,199.09,199.13,14179700000.0
2008-03-26 22:30:00,199.13,199.15,198.94,199.06,14400300000.0
2008-03-26 22:45:00,199.06,199.24,198.99,199.21,16617200000.0
2008-03-26 23:00:00,199.21,199.22,198.735,198.735,6922400000.0
2008-03-26 23:15:00,198.735,198.96,198.69,198.81,2489000000.0
2008-03-26 23:30:00,198.81,198.83,198.625,198.645,4121300000.0
2008-03-26 23:45:00,198.645,198.745,198.61,198.69,4370200000.0
2008-03-27 00:00:00,198.69,198.71,198.22,198.34,3381900000.0
2008-03-27 00:15:00,198.34,198.49,198.34,198.46,4029800000.0
2008-03-27 00:30:00,198.46,198.505,198.35,198.455,4216500000.0
2008-03-27 00:45:00,198.455,198.74,198.44,198.63,4915600000.0
2008-03-27 01:00:00,198.63,198.8,198.63,198.8,2703400000.0
2008-03-27 01:15:00,198.8,198.83,198.61,198.72,3359100000.0
2008-03-27 01:30:00,198.72,199.17,198.7,199.16,3326500000.0
2008-03-27 01:45:00,199.14,199.22,198.86,199.01,2502400000.0
2008-03-27 02:00:00,199.01,199.07,198.82,198.95,2898800000.0
2008-03-27 02:15:00,198.95,199.05,198.795,198.795,2945400000.0
2008-03-27 02:30:00,198.795,198.82,198.5,198.51,3196200000.0
2008-03-27 02:45:00,198.51,198.68,198.36,198.49,3331200000.0
2008-03-27 03:00:00,198.5,198.53,197.75,198.145,3793100000.0
2008-03-27 03:15:00,198.145,198.25,198.01,198.15,3666500000.0
2008-03-27 03:30:00,198.15,198.34,198.03,198.14,2910400000.0
2008-03-27 03:45:00,198.14,198.18,197.855,198.005,3999400000.0
2008-03-27 04:00:00,198.005,198.155,197.97,198.15,3255800000.0
2008-03-27 04:15:00,198.15,198.165,197.895,197.9,3400400000.0
2008-03-27 04:30:00,197.9,198.13,197.825,197.835,3426200000.0
2008-03-27 04:45:00,197.835,198.08,197.81,198.07,3317900000.0
2008-03-27 05:00:00,198.07,198.205,197.94,198.045,3581800000.0
2008-03-27 05:15:00,198.045,198.06,197.83,197.905,3530400000.0
2008-03-27 05:30:00,197.905,198.03,197.905,198.01,3081400000.0
2008-03-27 05:45:00,198.01,198.15,197.97,198.13,3848100000.0
2008-03-27 06:00:00,198.13,198.33,198.03,198.29,3620400000.0
2008-03-27 06:15:00,198.29,198.3,198.14,198.28,6400000000.0
2008-03-27 06:30:00,198.28,198.4,198.12,198.355,4800200000.0
2008-03-27 06:45:00,198.355,198.48,198.3,198.335,7682100000.0
2008-03-27 07:00:00,198.335,198.36,198.21,198.36,6480400000.0
2008-03-27 07:15:00,198.36,198.46,198.26,198.35,4335800000.0
2008-03-27 07:30:00,198.34,198.51,198.28,198.37,5130400000.0
2008-03-27 07:45:00,198.37,198.675,198.345,198.52,5467300000.0
2008-03-27 08:00:00,198.52,198.61,198.35,198.51,6654000000.0
2008-03-27 08:15:00,198.51,198.695,198.455,198.6,5433200000.0
2008-03-27 08:30:00,198.6,198.985,198.53,198.965,4138200000.0
2008-03-27 08:45:00,198.965,199.095,198.76,199.06,5199300000.0
2008-03-27 09:00:00,199.06,199.195,198.955,198.955,5523400000.0
2008-03-27 09:15:00,198.955,199.055,198.845,198.88,5677962500.0
2008-03-27 09:30:00,198.88,199.185,198.78,199.0,5982300000.0
2008-03-27 09:45:00,199.0,199.305,199.0,199.265,6175260000.0
2008-03-27 10:00:00,199.265,199.805,199.26,199.55,7342600000.0
2008-03-27 10:15:00,199.55,200.31,199.545,200.31,9360836004.0
2008-03-27 10:30:00,200.315,200.64,200.245,200.345,3577460000.0
2008-03-27 10:45:00,200.345,200.565,200.2,200.335,3296900000.0
2008-03-27 11:00:00,200.335,200.52,200.255,200.465,3291500000.0
2008-03-27 11:15:00,200.465,200.485,199.88,199.905,3149600000.0
2008-03-27 11:30:00,199.905,200.365,199.905,200.29,3039600000.0
2008-03-27 11:45:00,200.29,200.415,199.99,200.035,3895400000.0
2008-03-27 12:00:00,200.035,200.165,199.965,200.085,2736500000.0
2008-03-27 12:15:00,200.085,200.47,200.03,200.435,3444500000.0
2008-03-27 12:30:00,200.435,200.635,200.39,200.48,2570900000.0
2008-03-27 12:45:00,200.475,200.815,200.475,200.665,3026400000.0
2008-03-27 13:00:00,200.655,200.84,200.27,200.485,2008100000.0
2008-03-27 13:15:00,200.485,200.55,200.335,200.515,3596400000.0
2008-03-27 13:30:00,200.515,200.86,200.47,200.82,1872900000.0
2008-03-27 13:45:00,200.82,200.925,200.675,200.795,2513700000.0
2008-03-27 14:00:00,200.79,200.8,200.46,200.59,2604300000.0
2008-03-27 14:15:00,200.59,200.7,200.445,200.48,4263100000.0
2008-03-27 14:30:00,200.48,201.75,200.48,201.615,2786300000.0
2008-03-27 14:45:00,201.625,201.675,201.285,201.395,3224300000.0
2008-03-27 15:00:00,201.395,201.415,201.095,201.18,2803900000.0
2008-03-27 15:15:00,201.17,201.62,201.125,201.58,3035900000.0
2008-03-27 15:30:00,201.58,201.67,201.3,201.3,4184200000.0
2008-03-27 15:45:00,201.3,201.44,201.085,201.285,3197100000.0
2008-03-27 16:00:00,201.29,201.42,200.99,201.09,3354300000.0
2008-03-27 16:15:00,201.09,201.13,200.325,200.345,3904800000.0
2008-03-27 16:30:00,200.345,200.495,199.93,200.375,3364300000.0
2008-03-27 16:45:00,200.375,200.385,200.045,200.215,2657600000.0
2008-03-27 17:00:00,200.215,200.455,200.13,200.175,1998500000.0
2008-03-27 17:15:00,200.175,200.62,200.115,200.515,2198500000.0
2008-03-27 17:30:00,200.5,200.63,200.195,200.62,2092300000.0
2008-03-27 17:45:00,200.625,200.75,200.465,200.705,2786000000.0
2008-03-27 18:00:00,200.705,200.725,200.43,200.545,2070700000.0
2008-03-27 18:15:00,200.545,200.76,200.44,200.73,2987000000.0
2008-03-27 18:30:00,200.73,200.855,200.57,200.695,2690700000.0
2008-03-27 18:45:00,200.7,200.76,200.345,200.345,1847500000.0
2008-03-27 19:00:00,200.345,200.595,200.34,200.545,1644200000.0
2008-03-27 19:15:00,200.555,200.625,200.345,200.355,2044900000.0
2008-03-27 19:30:00,200.355,200.375,199.955,200.06,1878900000.0
2008-03-27 19:45:00,200.06,200.26,200.015,200.035,1038300000.0
2008-03-27 20:00:00,200.035,200.135,199.835,200.095,1181200000.0
2008-03-27 20:15:00,200.085,200.26,200.025,200.14,1445900000.0
2008-03-27 20:30:00,200.14,200.66,200.115,200.14,1987200000.0
2008-03-27 20:45:00,200.14,200.485,199.935,200.035,1318100000.0
2008-03-27 21:00:00,200.025,200.195,199.94,200.185,2171800000.0
2008-03-27 21:15:00,200.19,200.195,199.955,200.095,1122300000.0
2008-03-27 21:30:00,200.095,200.13,199.48,199.74,4417200000.0
2008-03-27 21:45:00,199.74,199.85,199.525,199.775,4852300000.0
2008-03-27 22:00:00,199.775,200.005,199.775,199.975,2804700000.0
2008-03-27 22:15:00,199.975,200.105,199.905,199.93,4908700000.0
2008-03-27 22:30:00,199.93,200.135,199.84,200.06,4433100000.0
2008-03-27 22:45:00,200.06,200.085,199.83,199.95,4810900000.0
2008-03-27 23:00:00,199.95,199.96,199.7,199.96,17451700000.0
2008-03-27 23:15:00,199.96,200.155,199.92,200.145,12808300000.0
2008-03-27 23:30:00,200.145,200.22,200.065,200.19,1855700000.0
2008-03-27 23:45:00,200.19,200.19,199.865,199.87,2948700000.0
2008-03-28 00:00:00,199.87,199.95,199.85,199.89,1985800000.0
2008-03-28 00:15:00,199.89,199.9,199.75,199.77,3110800000.0
2008-03-28 00:30:00,199.77,199.98,199.77,199.89,2452100000.0
2008-03-28 00:45:00,199.89,199.97,199.61,199.73,2303500000.0
2008-03-28 01:00:00,199.73,199.87,199.6,199.65,2005200000.0
2008-03-28 01:15:00,199.66,199.78,199.5,199.55,2104000000.0
2008-03-28 01:30:00,199.55,199.775,199.48,199.66,2892700000.0
2008-03-28 01:45:00,199.66,199.77,199.58,199.74,5789500000.0
2008-03-28 02:00:00,199.74,199.81,199.46,199.56,6619000000.0
2008-03-28 02:15:00,199.56,199.695,199.51,199.53,11194200000.0
2008-03-28 02:30:00,199.53,199.64,199.42,199.49,7233900000.0
2008-03-28 02:45:00,199.49,199.52,199.22,199.47,7180700000.0
2008-03-28 03:00:00,199.47,199.51,199.17,199.41,8215200000.0
2008-03-28 03:15:00,199.41,199.48,199.34,199.45,9364200000.0
2008-03-28 03:30:00,199.45,199.48,199.29,199.31,9427000000.0
2008-03-28 03:45:00,199.31,199.66,199.31,199.56,11401300000.0
2008-03-28 04:00:00,199.56,199.66,199.49,199.62,4765600000.0
2008-03-28 04:15:00,199.62,199.9,199.58,199.63,6925100000.0
2008-03-28 04:30:00,199.64,199.67,199.57,199.61,7402400000.0
2008-03-28 04:45:00,199.61,200.17,199.56,199.92,9270300000.0
2008-03-28 05:00:00,199.92,199.96,199.85,199.95,5690800000.0
2008-03-28 05:15:00,199.95,200.16,199.94,200.08,6518600000.0
2008-03-28 05:30:00,200.08,200.46,200.08,200.32,5188500000.0
2008-03-28 05:45:00,200.32,200.36,200.05,200.09,5092900000.0
2008-03-28 06:00:00,200.09,200.345,200.08,200.09,6191600000.0
2008-03-28 06:15:00,200.09,200.33,200.0,200.31,4397200000.0
2008-03-28 06:30:00,200.315,200.45,200.295,200.42,2916100000.0
2008-03-28 06:45:00,200.42,200.45,200.06,200.27,5001200000.0
2008-03-28 07:00:00,200.27,200.39,200.25,200.36,4720700000.0
2008-03-28 07:15:00,200.36,200.41,200.25,200.25,3685500000.0
2008-03-28 07:30:00,200.25,200.27,199.935,199.975,4481000000.0
2008-03-28 07:45:00,199.975,200.005,199.7,199.805,5827400000.0
2008-03-28 08:00:00,199.805,199.97,199.72,199.925,4540600000.0
2008-03-28 08:15:00,199.925,199.96,199.79,199.905,4362800000.0
2008-03-28 08:30:00,199.905,200.03,199.75,200.01,2189600000.0
2008-03-28 08:45:00,200.01,200.02,199.495,199.57,2802400000.0
2008-03-28 09:00:00,199.57,199.62,199.275,199.41,10537080000.0
2008-03-28 09:15:00,199.41,199.715,199.21,199.69,5161200000.0
2008-03-28 09:30:00,199.69,199.815,199.565,199.8,3002300000.0
2008-03-28 09:45:00,199.79,199.96,199.34,199.4,3867300000.0
2008-03-28 10:00:00,199.41,199.63,199.33,199.55,4245100000.0
2008-03-28 10:15:00,199.55,199.62,199.25,199.31,3497900000.0
2008-03-28 10:30:00,199.31,199.74,199.255,199.645,3740300000.0
2008-03-28 10:45:00,199.645,199.795,199.52,199.665,3315900000.0
2008-03-28 11:00:00,199.655,199.91,199.53,199.875,3323500000.0
2008-03-28 11:15:00,199.875,200.37,199.85,200.33,3093400000.0
2008-03-28 11:30:00,200.33,200.46,199.695,200.055,3036200000.0
2008-03-28 11:45:00,200.055,200.275,200.05,200.05,2760800000.0
2008-03-28 12:00:00,200.04,200.1,199.58,199.68,3104400000.0
2008-03-28 12:15:00,199.68,199.86,199.615,199.82,2672800000.0
2008-03-28 12:30:00,199.82,199.92,199.425,199.44,1842900000.0
2008-03-28 12:45:00,199.435,199.725,199.42,199.725,1983600000.0
2008-03-28 13:00:00,199.725,199.76,199.575,199.735,2281900000.0
2008-03-28 13:15:00,199.735,199.96,199.71,199.85,2573800000.0
2008-03-28 13:30:00,199.85,199.98,199.73,199.74,2579000000.0
2008-03-28 13:45:00,199.74,199.87,199.34,199.34,2072000000.0
2008-03-28 14:00:00,199.345,199.74,199.34,199.685,2479600000.0
2008-03-28 14:15:00,199.68,199.77,199.245,199.335,3049800000.0
2008-03-28 14:30:00,199.335,199.815,199.265,199.495,2702700000.0
2008-03-28 14:45:00,199.495,199.67,199.34,199.46,2572600000.0
2008-03-28 15:00:00,199.46,199.7,199.43,199.64,4262891250.0
2008-03-28 15:15:00,199.64,199.76,199.56,199.66,2305700000.0
2008-03-28 15:30:00,199.66,199.71,199.315,199.53,2620400000.0
2008-03-28 15:45:00,199.53,199.69,199.325,199.615,2294600000.0
2008-03-28 16:00:00,199.615,199.71,199.43,199.5,2407500000.0
2008-03-28 16:15:00,199.5,199.54,199.05,199.13,3189300000.0
2008-03-28 16:30:00,199.13,199.25,198.6,198.73,2756700000.0
2008-03-28 16:45:00,198.73,198.79,198.36,198.42,3179700000.0
2008-03-28 17:00:00,198.4,198.4,198.06,198.34,2769500000.0
2008-03-28 17:15:00,198.34,198.64,198.27,198.48,2295400000.0
2008-03-28 17:30:00,198.48,198.645,198.37,198.505,2450400000.0
2008-03-28 17:45:00,198.5,198.57,198.24,198.3,2378200000.0
2008-03-28 18:00:00,198.3,198.375,198.15,198.26,2491700000.0
2008-03-28 18:15:00,198.255,198.36,198.14,198.255,2644800000.0
2008-03-28 18:30:00,198.255,198.42,198.15,198.19,2094700000.0
2008-03-28 18:45:00,198.19,198.3,198.025,198.095,2132500000.0
2008-03-28 19:00:00,198.11,198.32,198.035,198.24,2312300000.0
2008-03-28 19:15:00,198.24,198.35,198.17,198.175,2146100000.0
2008-03-28 19:30:00,198.175,198.22,197.96,198.04,2728700000.0
2008-03-28 19:45:00,198.04,198.2,197.97,198.18,2488100000.0
2008-03-28 20:00:00,198.18,198.19,198.055,198.1,2050200000.0
2008-03-28 20:15:00,198.1,198.17,197.97,197.99,2370400000.0
2008-03-28 20:30:00,197.99,198.15,197.93,197.97,2323000000.0
2008-03-28 20:45:00,197.97,198.135,197.92,197.935,1616500000.0
2008-03-28 21:00:00,197.94,198.015,197.845,197.91,2376900000.0
2008-03-28 21:15:00,197.91,197.91,197.605,197.835,5335900000.0
2008-03-28 21:30:00,197.835,197.975,197.675,197.685,1450200000.0
2008-03-28 21:45:00,197.685,197.825,197.54,197.75,2284800000.0
2008-03-28 22:00:00,197.76,197.97,197.715,197.915,2753400000.0
2008-03-28 22:15:00,197.915,197.915,197.805,197.86,2356500000.0
2008-03-28 22:30:00,197.86,198.06,197.84,198.02,4821000000.0
2008-03-28 22:45:00,198.02,198.04,197.75,197.78,5291100000.0
2008-03-30 23:00:00,197.766,197.794,197.378,197.454,4803700000.0
2008-03-30 23:15:00,197.431,197.562,197.376,197.51,5266900000.0
2008-03-30 23:30:00,197.51,197.51,197.41,197.44,12435400000.0
2008-03-30 23:45:00,197.44,197.46,197.145,197.25,18898500000.0
2008-03-31 00:00:00,197.25,197.56,197.165,197.18,2473800000.0
2008-03-31 00:15:00,197.18,197.19,196.89,196.97,3865700000.0
2008-03-31 00:30:00,196.97,197.21,196.82,197.15,5338900000.0
2008-03-31 00:45:00,197.15,197.4,197.1,197.21,2782300000.0
2008-03-31 01:00:00,197.21,197.67,197.17,197.64,3503300000.0
2008-03-31 01:15:00,197.64,197.82,197.535,197.65,3967700000.0
2008-03-31 01:30:00,197.65,197.68,197.435,197.59,4411637500.0
2008-03-31 01:45:00,197.59,198.065,197.58,198.02,5386600000.0
2008-03-31 02:00:00,198.0,198.47,197.83,198.46,4521900000.0
2008-03-31 02:15:00,198.44,198.98,198.41,198.89,5326400000.0
2008-03-31 02:30:00,198.88,198.97,198.78,198.94,5370900000.0
2008-03-31 02:45:00,198.94,200.11,198.93,199.29,4516600000.0
2008-03-31 03:00:00,199.29,199.67,199.255,199.44,3847200000.0
2008-03-31 03:15:00,199.44,199.54,199.18,199.25,3983200000.0
2008-03-31 03:30:00,199.25,199.42,199.25,199.28,6371200000.0
2008-03-31 03:45:00,199.3,199.4,199.24,199.285,5034700000.0
2008-03-31 04:00:00,199.285,199.39,199.24,199.25,4508900000.0
2008-03-31 04:15:00,199.25,199.3,199.155,199.3,4328400000.0
2008-03-31 04:30:00,199.3,199.32,199.2,199.28,5552500000.0
2008-03-31 04:45:00,199.28,199.52,199.27,199.5,6167400000.0
2008-03-31 05:00:00,199.5,199.59,199.475,199.53,4830200000.0
2008-03-31 05:15:00,199.53,199.56,199.24,199.25,4260900000.0
2008-03-31 05:30:00,199.25,199.25,199.065,199.23,4228500000.0
2008-03-31 05:45:00,199.23,199.36,199.18,199.205,4600900000.0
2008-03-31 06:00:00,199.205,199.22,198.91,198.96,3721800000.0
2008-03-31 06:15:00,198.96,198.96,198.57,198.63,3594700000.0
2008-03-31 06:30:00,198.63,198.64,198.5,198.54,2604700000.0
2008-03-31 06:45:00,198.54,198.755,198.53,198.75,3218000000.0
2008-03-31 07:00:00,198.75,198.77,198.55,198.62,2876600000.0
2008-03-31 07:15:00,198.62,198.725,198.31,198.365,4069000000.0
2008-03-31 07:30:00,198.365,198.59,198.31,198.535,2861500000.0
2008-03-31 07:45:00,198.535,198.57,198.34,198.53,3070600000.0
2008-03-31 08:00:00,198.55,198.6,198.205,198.26,2168200000.0
2008-03-31 08:15:00,198.26,198.5,198.17,198.5,2771600000.0
2008-03-31 08:30:00,198.5,198.54,198.275,198.29,3237400000.0
2008-03-31 08:45:00,198.29,198.34,198.11,198.125,3724800000.0
2008-03-31 09:00:00,198.13,198.21,197.81,198.01,3748000000.0
2008-03-31 09:15:00,198.01,198.01,197.585,197.71,4013300000.0
2008-03-31 09:30:00,197.71,198.02,197.245,197.3,3906400000.0
2008-03-31 09:45:00,197.3,197.475,197.195,197.37,2944800000.0
2008-03-31 10:00:00,197.38,197.45,197.215,197.32,2391300000.0
2008-03-31 10:15:00,197.32,197.41,197.195,197.195,2473100000.0
2008-03-31 10:30:00,197.195,197.3,197.08,197.28,2328600000.0
2008-03-31 10:45:00,197.28,197.39,197.06,197.37,2794900000.0
2008-03-31 11:00:00,197.37,197.71,197.28,197.28,2813800000.0
2008-03-31 11:15:00,197.28,197.315,197.01,197.275,3212300000.0
2008-03-31 11:30:00,197.275,197.45,197.075,197.44,3390800000.0
2008-03-31 11:45:00,197.44,197.575,197.39,197.57,2849300000.0
2008-03-31 12:00:00,197.57,198.02,197.47,197.77,3140900000.0
2008-03-31 12:15:00,197.77,197.93,197.75,197.755,2998000000.0
2008-03-31 12:30:00,197.755,197.86,197.59,197.84,3411200000.0
2008-03-31 12:45:00,197.82,198.18,197.815,198.13,2788600000.0
2008-03-31 13:00:00,198.12,198.35,197.81,197.94,3339800000.0
2008-03-31 13:15:00,197.94,198.095,197.745,197.775,3529200000.0
2008-03-31 13:30:00,197.775,197.775,197.325,197.615,3617400000.0
2008-03-31 13:45:00,197.615,197.725,197.435,197.705,3676300000.0
2008-03-31 14:00:00,197.705,197.885,197.555,197.75,4284200000.0
2008-03-31 14:15:00,197.75,197.78,197.425,197.45,5172800000.0
2008-03-31 14:30:00,197.45,197.495,197.215,197.36,5797300000.0
2008-03-31 14:45:00,197.36,197.695,197.245,197.645,3924900000.0
2008-03-31 15:00:00,197.645,197.895,197.615,197.705,5674100000.0
2008-03-31 15:15:00,197.705,197.815,197.465,197.67,6672200000.0
2008-03-31 15:30:00,197.67,198.01,197.625,197.895,5028800000.0
2008-03-31 15:45:00,197.895,198.005,197.675,197.865,5606300000.0
2008-03-31 16:00:00,197.86,198.015,197.655,197.96,5464800000.0
2008-03-31 16:15:00,197.96,198.035,197.775,197.905,5275800000.0
2008-03-31 16:30:00,197.905,198.27,197.84,198.135,5912400000.0
2008-03-31 16:45:00,198.135,198.135,197.635,197.8,5848600034.0
2008-03-31 17:00:00,197.8,198.145,197.785,197.845,2811800000.0
2008-03-31 17:15:00,197.845,198.145,197.67,198.095,2267100000.0
2008-03-31 17:30:00,198.095,198.395,198.08,198.325,3379800000.0
2008-03-31 17:45:00,198.325,198.515,198.235,198.245,3031600000.0
2008-03-31 18:00:00,198.245,198.355,197.875,198.065,2859900000.0
2008-03-31 18:15:00,198.065,198.07,197.86,197.875,1994900000.0
2008-03-31 18:30:00,197.875,198.03,197.805,197.965,2044200000.0
2008-03-31 18:45:00,197.965,198.395,197.95,198.38,2832800000.0
2008-03-31 19:00:00,198.38,198.395,198.105,198.135,3308500000.0
2008-03-31 19:15:00,198.135,198.295,198.095,198.285,2978800000.0
2008-03-31 19:30:00,198.285,198.365,198.125,198.15,3290400000.0
2008-03-31 19:45:00,198.15,198.195,197.975,198.005,2705000000.0
2008-03-31 20:00:00,198.005,198.125,197.935,197.985,3699400000.0
2008-03-31 20:15:00,197.985,198.115,197.98,198.055,2216100000.0
2008-03-31 20:30:00,198.065,198.205,197.97,198.0,2501600000.0
2008-03-31 20:45:00,198.0,198.105,197.74,197.74,2316600000.0
2008-03-31 21:00:00,197.74,197.785,197.625,197.695,2939800000.0
2008-03-31 21:15:00,197.695,197.74,197.615,197.735,3759200000.0
2008-03-31 21:30:00,197.735,197.915,197.44,197.835,3445500000.0
2008-03-31 21:45:00,197.825,197.945,197.63,197.805,2624400000.0
2008-03-31 22:00:00,197.805,197.95,197.745,197.93,2588700000.0
2008-03-31 22:15:00,197.93,198.04,197.91,197.95,3283600000.0
2008-03-31 22:30:00,197.95,197.99,197.79,197.79,2923400000.0
2008-03-31 22:45:00,197.79,197.81,197.63,197.755,4173800000.0
2008-03-31 23:00:00,197.755,197.755,197.6,197.75,6301300000.0
2008-03-31 23:15:00,197.75,198.14,197.75,198.1,5056600000.0
2008-03-31 23:30:00,198.1,198.15,198.07,198.13,3908400000.0
2008-03-31 23:45:00,198.13,198.15,198.01,198.11,3992300000.0
2008-04-01 00:00:00,198.11,198.14,197.89,197.985,3666700000.0
2008-04-01 00:15:00,197.985,198.16,197.96,198.055,2998000000.0
2008-04-01 00:30:00,198.055,198.07,197.995,198.07,3064100000.0
2008-04-01 00:45:00,198.07,198.09,197.915,198.09,2799500000.0
2008-04-01 01:00:00,198.09,198.14,197.945,197.975,2440900000.0
2008-04-01 01:15:00,197.975,198.1,197.94,197.97,3821400000.0
2008-04-01 01:30:00,197.97,197.98,197.84,197.86,4747100000.0
2008-04-01 01:45:00,197.86,197.92,197.655,197.845,2927900000.0
2008-04-01 02:00:00,197.845,198.07,197.755,197.985,4263800000.0
2008-04-01 02:15:00,198.0,198.185,197.98,198.13,4582800000.0
2008-04-01 02:30:00,198.13,198.14,197.88,197.99,4766700000.0
2008-04-01 02:45:00,197.99,198.02,197.84,197.855,4933200000.0
2008-04-01 03:00:00,197.855,198.02,197.805,197.94,4596700000.0
2008-04-01 03:15:00,197.94,198.06,197.92,197.99,4651800000.0
2008-04-01 03:30:00,197.99,198.26,197.99,198.22,4707500000.0
2008-04-01 03:45:00,198.22,198.26,198.06,198.11,4860800000.0
2008-04-01 04:00:00,198.11,198.3,198.07,198.23,5027300000.0
2008-04-01 04:15:00,198.23,198.27,198.18,198.24,4057100000.0
2008-04-01 04:30:00,198.24,198.34,198.23,198.32,3820400000.0
2008-04-01 04:45:00,198.32,198.34,198.24,198.25,3778300000.0
2008-04-01 05:00:00,198.25,198.33,198.25,198.28,3817300000.0
2008-04-01 05:15:00,198.28,198.31,198.16,198.165,3676700000.0
2008-04-01 05:30:00,198.165,198.23,198.085,198.145,2231900000.0
2008-04-01 05:45:00,198.145,198.155,198.01,198.04,2387700000.0
2008-04-01 06:00:00,198.04,198.08,197.96,198.05,3018500000.0
2008-04-01 06:15:00,198.05,198.15,198.005,198.15,4964600000.0
2008-04-01 06:30:00,198.15,198.235,198.085,198.215,4985800000.0
2008-04-01 06:45:00,198.225,198.275,198.195,198.25,2704200000.0
2008-04-01 07:00:00,198.25,198.285,197.855,197.945,3446700000.0
2008-04-01 07:15:00,197.945,198.065,197.785,197.805,4034400000.0
2008-04-01 07:30:00,197.805,197.855,197.245,197.44,1878900000.0
2008-04-01 07:45:00,197.44,197.5,197.0,197.0,1161200000.0
2008-04-01 08:00:00,197.02,197.49,197.02,197.36,2801300000.0
2008-04-01 08:15:00,197.36,198.025,197.325,197.8,3215100000.0
2008-04-01 08:30:00,197.83,197.85,197.41,197.63,1670300000.0
2008-04-01 08:45:00,197.63,197.73,197.285,197.43,1697600000.0
2008-04-01 09:00:00,197.43,197.81,197.29,197.68,1843600000.0
2008-04-01 09:15:00,197.68,198.095,197.65,198.075,4074200000.0
2008-04-01 09:30:00,198.065,198.175,197.725,197.755,6632700000.0
2008-04-01 09:45:00,197.755,197.915,197.515,197.755,9435500000.0
2008-04-01 10:00:00,197.755,198.105,197.755,197.86,3655000000.0
2008-04-01 10:15:00,197.86,197.935,197.8,197.925,1768400000.0
2008-04-01 10:30:00,197.925,198.275,197.785,198.255,2755900000.0
2008-04-01 10:45:00,198.25,198.315,197.955,198.035,1732500000.0
2008-04-01 11:00:00,198.035,198.205,197.885,197.935,1676700000.0
2008-04-01 11:15:00,197.935,198.07,197.815,197.905,3055200000.0
2008-04-01 11:30:00,197.905,198.295,197.895,198.275,4607600000.0
2008-04-01 11:45:00,198.275,198.525,198.035,198.37,3967878000.0
2008-04-01 12:00:00,198.37,198.63,198.295,198.565,2132602000.0
2008-04-01 12:15:00,198.565,199.205,198.565,198.945,3926776000.0
2008-04-01 12:30:00,198.945,199.08,198.805,199.015,2760000000.0
2008-04-01 12:45:00,199.015,199.305,198.995,199.24,1795000000.0
2008-04-01 13:00:00,199.24,199.375,199.115,199.245,1870600000.0
2008-04-01 13:15:00,199.245,199.34,199.085,199.14,2678300000.0
2008-04-01 13:30:00,199.14,199.22,198.95,199.17,9060846001.0
2008-04-01 13:45:00,199.17,199.625,199.15,199.36,9945820000.0
2008-04-01 14:00:00,199.36,199.94,199.35,199.67,12235460000.0
2008-04-01 14:15:00,199.67,199.85,199.57,199.76,8157300000.0
2008-04-01 14:30:00,199.76,199.91,199.72,199.73,10057240000.0
2008-04-01 14:45:00,199.72,199.72,199.465,199.62,7282580000.0
2008-04-01 15:00:00,199.6,199.76,199.47,199.71,2002540000.0
2008-04-01 15:15:00,199.71,199.84,199.54,199.73,2675660000.0
2008-04-01 15:30:00,199.73,199.905,199.655,199.75,2601400000.0
2008-04-01 15:45:00,199.75,200.03,199.745,199.9,2563900000.0
2008-04-01 16:00:00,199.91,200.92,199.9,200.36,2538700000.0
2008-04-01 16:15:00,200.36,200.86,200.335,200.685,3290300000.0
2008-04-01 16:30:00,200.69,201.22,200.575,201.165,4311700000.0
2008-04-01 16:45:00,201.165,201.28,201.02,201.215,3760600000.0
2008-04-01 17:00:00,201.205,201.24,201.08,201.17,1954000000.0
2008-04-01 17:15:00,201.15,201.19,200.88,201.13,2193700000.0
2008-04-01 17:30:00,201.13,201.26,201.04,201.15,2737000000.0
2008-04-01 17:45:00,201.15,201.31,201.01,201.21,2210000000.0
2008-04-01 18:00:00,201.21,201.29,201.035,201.25,2595700000.0
2008-04-01 18:15:00,201.25,201.68,201.25,201.48,2695200000.0
2008-04-01 18:30:00,201.48,201.56,201.215,201.285,2490800000.0
2008-04-01 18:45:00,201.28,201.36,201.06,201.08,2567300000.0
2008-04-01 19:00:00,201.08,201.205,200.92,201.18,2021100000.0
2008-04-01 19:15:00,201.18,201.295,201.14,201.295,2707300000.0
2008-04-01 19:30:00,201.295,201.33,201.055,201.07,1947400000.0
2008-04-01 19:45:00,201.07,201.26,201.06,201.07,2118600000.0
2008-04-01 20:00:00,201.07,201.095,200.93,200.99,2828000000.0
2008-04-01 20:15:00,200.99,201.29,200.96,201.24,3895700000.0
2008-04-01 20:30:00,201.24,201.7,201.2,201.6,2886000000.0
2008-04-01 20:45:00,201.6,201.63,201.47,201.535,3251700000.0
2008-04-01 21:00:00,201.535,201.67,201.53,201.545,3480800000.0
2008-04-01 21:15:00,201.545,201.6,201.345,201.36,3873600000.0
2008-04-01 21:30:00,201.36,201.535,201.16,201.53,2010500000.0
2008-04-01 21:45:00,201.53,201.54,201.395,201.51,2032300000.0
2008-04-01 22:00:00,201.51,201.56,201.355,201.355,2524600000.0
2008-04-01 22:15:00,201.355,201.46,201.345,201.41,2735900000.0
2008-04-01 22:30:00,201.41,201.43,201.24,201.29,3670400000.0
2008-04-01 22:45:00,201.29,201.33,201.1,201.17,5804700000.0
2008-04-01 23:00:00,201.17,201.27,201.13,201.26,4719500000.0
2008-04-01 23:15:00,201.26,201.27,201.01,201.21,3994400000.0
2008-04-01 23:30:00,201.21,201.26,201.01,201.16,3122400000.0
2008-04-01 23:45:00,201.16,201.25,201.01,201.16,3146900000.0
2008-04-02 00:00:00,201.16,201.16,200.91,200.91,4392300000.0
2008-04-02 00:15:00,200.91,201.19,200.9,201.14,4890000000.0
2008-04-02 00:30:00,201.14,201.23,201.1,201.21,6230600000.0
2008-04-02 00:45:00,201.21,201.22,201.03,201.06,7368600000.0
2008-04-02 01:00:00,201.06,201.24,201.04,201.18,3300400000.0
2008-04-02 01:15:00,201.18,201.33,201.11,201.27,7223700000.0
2008-04-02 01:30:00,201.28,201.36,201.045,201.045,3103800000.0
2008-04-02 01:45:00,201.045,201.12,200.89,200.89,3711400000.0
2008-04-02 02:00:00,200.89,201.11,200.825,200.99,4680700000.0
2008-04-02 02:15:00,200.99,201.28,200.96,201.28,5609300000.0
2008-04-02 02:30:00,201.28,201.4,201.28,201.4,5746800000.0
2008-04-02 02:45:00,201.4,201.52,201.305,201.46,3319900000.0
2008-04-02 03:00:00,201.46,201.46,201.21,201.315,4596800000.0
2008-04-02 03:15:00,201.315,201.325,201.05,201.235,4053300000.0
2008-04-02 03:30:00,201.235,201.27,201.01,201.025,4526700000.0
2008-04-02 03:45:00,201.025,201.065,200.91,201.03,5742300000.0
2008-04-02 04:00:00,201.03,201.1,200.96,201.1,5856400000.0
2008-04-02 04:15:00,201.1,201.18,201.05,201.13,3176200000.0
2008-04-02 04:30:00,201.13,201.155,201.02,201.05,2419900000.0
2008-04-02 04:45:00,201.05,201.21,201.04,201.17,3217400000.0
2008-04-02 05:00:00,201.17,201.31,201.17,201.25,4063400000.0
2008-04-02 05:15:00,201.25,201.33,201.19,201.32,3637800000.0
2008-04-02 05:30:00,201.32,201.37,201.2,201.32,3064900000.0
2008-04-02 05:45:00,201.32,201.335,201.095,201.095,3351900000.0
2008-04-02 06:00:00,201.095,201.27,201.09,201.215,3901400000.0
2008-04-02 06:15:00,201.215,201.31,201.175,201.31,4491000000.0
2008-04-02 06:30:00,201.31,201.465,201.285,201.41,2411500000.0
2008-04-02 06:45:00,201.41,201.53,201.4,201.495,3295700000.0
2008-04-02 07:00:00,201.495,201.595,201.475,201.525,4044700000.0
2008-04-02 07:15:00,201.525,201.66,201.32,201.38,3499700000.0
2008-04-02 07:30:00,201.38,202.095,201.355,201.98,2697800000.0
2008-04-02 07:45:00,201.985,202.52,201.98,202.245,3657100000.0
2008-04-02 08:00:00,202.245,202.46,202.04,202.165,3038300000.0
2008-04-02 08:15:00,202.155,202.165,201.825,201.91,3148500000.0
2008-04-02 08:30:00,201.91,202.16,201.825,202.115,2571900000.0
2008-04-02 08:45:00,202.11,202.26,202.09,202.19,3189300000.0
2008-04-02 09:00:00,202.19,202.22,201.93,202.0,8116100001.0
2008-04-02 09:15:00,202.0,202.04,201.52,201.6,3815900000.0
2008-04-02 09:30:00,201.6,201.73,201.49,201.7,2916500000.0
2008-04-02 09:45:00,201.7,201.895,201.62,201.87,2347600000.0
2008-04-02 10:00:00,201.87,201.98,201.685,201.93,2492000000.0
2008-04-02 10:15:00,201.93,202.03,201.615,201.63,2480600000.0
2008-04-02 10:30:00,201.63,202.02,201.55,201.955,2697700000.0
2008-04-02 10:45:00,201.955,202.05,201.83,201.92,2519200000.0
2008-04-02 11:00:00,201.92,202.14,201.815,202.005,2402900000.0
2008-04-02 11:15:00,202.0,202.11,201.97,202.0,2038300000.0
2008-04-02 11:30:00,202.0,202.06,201.785,201.9,2030700000.0
2008-04-02 11:45:00,201.9,202.025,201.8,201.925,1912400000.0
2008-04-02 12:00:00,201.925,201.93,201.76,201.89,1810400000.0
2008-04-02 12:15:00,201.89,202.115,201.8,202.11,2038400000.0
2008-04-02 12:30:00,202.11,202.58,202.03,202.54,2741600000.0
2008-04-02 12:45:00,202.54,202.62,202.42,202.5,2035900000.0
2008-04-02 13:00:00,202.5,202.53,202.3,202.5,2419500000.0
2008-04-02 13:15:00,202.5,202.54,202.17,202.35,2373100000.0
2008-04-02 13:30:00,202.35,202.47,202.24,202.275,1984500000.0
2008-04-02 13:45:00,202.285,202.43,202.205,202.215,1855100000.0
2008-04-02 14:00:00,202.215,202.51,202.13,202.13,2288700000.0
2008-04-02 14:15:00,202.115,203.01,202.08,202.71,2940900000.0
2008-04-02 14:30:00,202.71,202.76,202.55,202.67,2524300000.0
2008-04-02 14:45:00,202.67,202.91,202.58,202.78,2545400000.0
2008-04-02 15:00:00,202.78,202.8,202.5,202.63,2729100000.0
2008-04-02 15:15:00,202.63,203.09,202.59,202.99,2494500000.0
2008-04-02 15:30:00,202.995,202.995,202.315,202.79,2751700000.0
2008-04-02 15:45:00,202.79,202.87,202.525,202.715,3083100000.0
2008-04-02 16:00:00,202.715,202.77,202.53,202.64,3016000000.0
2008-04-02 16:15:00,202.64,203.17,202.57,203.01,2717600000.0
2008-04-02 16:30:00,203.01,203.41,202.995,203.11,2123400000.0
2008-04-02 16:45:00,203.09,203.5,202.97,203.435,1997000000.0
2008-04-02 17:00:00,203.43,203.52,203.33,203.485,1182400000.0
2008-04-02 17:15:00,203.485,203.68,203.38,203.56,786100000.0
2008-04-02 17:30:00,203.54,203.76,203.5,203.66,671712000.0
2008-04-02 17:45:00,203.66,203.74,203.62,203.74,416600000.0
2008-04-02 18:00:00,203.74,203.89,203.67,203.72,966532000.0
2008-04-02 18:15:00,203.71,203.77,203.57,203.66,1678880000.0
2008-04-02 18:30:00,203.66,203.76,203.59,203.62,523592000.0
2008-04-02 18:45:00,203.62,203.67,203.41,203.44,703912000.0
2008-04-02 19:00:00,203.44,203.87,203.395,203.55,825208000.0
2008-04-02 19:15:00,203.55,203.77,203.52,203.72,887828000.0
2008-04-02 19:30:00,203.72,203.895,203.585,203.78,1925500000.0
2008-04-02 19:45:00,203.78,203.94,203.705,203.775,2584900000.0
2008-04-02 20:00:00,203.775,204.03,203.66,203.98,3086268000.0
2008-04-02 20:15:00,203.98,203.985,203.715,203.755,2068152000.0
2008-04-02 20:30:00,203.755,203.76,203.595,203.64,2329420000.0
2008-04-02 20:45:00,203.64,203.765,203.55,203.55,2531788000.0
2008-04-02 21:00:00,203.55,203.57,203.375,203.43,4332032000.0
2008-04-02 21:15:00,203.43,203.59,203.345,203.57,2846300000.0
2008-04-02 21:30:00,203.57,203.59,203.24,203.275,3579600000.0
2008-04-02 21:45:00,203.275,203.53,203.265,203.52,4556400000.0
2008-04-02 22:00:00,203.52,203.68,203.43,203.61,1714400000.0
2008-04-02 22:15:00,203.61,203.68,203.545,203.675,4473000000.0
2008-04-02 22:30:00,203.675,203.72,203.585,203.61,3326200000.0
2008-04-02 22:45:00,203.61,203.66,203.135,203.39,4318800000.0
2008-04-02 23:00:00,203.35,203.44,203.18,203.43,7997800000.0
2008-04-02 23:15:00,203.43,203.48,203.35,203.435,1726600000.0
2008-04-02 23:30:00,203.435,203.445,203.34,203.385,4150900000.0
2008-04-02 23:45:00,203.385,203.46,203.375,203.43,9622700000.0
2008-04-03 00:00:00,203.43,203.43,203.34,203.35,4836400000.0
2008-04-03 00:15:00,203.35,203.37,203.255,203.27,2025400000.0
2008-04-03 00:30:00,203.27,203.28,203.21,203.23,3598300000.0
2008-04-03 00:45:00,203.23,203.31,203.175,203.31,2457900000.0
2008-04-03 01:00:00,203.31,203.335,203.215,203.33,5434900000.0
2008-04-03 01:15:00,203.33,203.35,203.27,203.27,5862000000.0
2008-04-03 01:30:00,203.27,203.31,203.13,203.17,9247000000.0
2008-04-03 01:45:00,203.17,203.26,203.09,203.1,6947800000.0
2008-04-03 02:00:00,203.1,203.3,203.09,203.27,7441400000.0
2008-04-03 02:15:00,203.27,203.36,203.185,203.26,7943300000.0
2008-04-03 02:30:00,203.26,203.3,203.14,203.22,8031300000.0
2008-04-03 02:45:00,203.22,203.41,203.11,203.41,8651900000.0
2008-04-03 03:00:00,203.42,203.5,203.3,203.39,9254400000.0
2008-04-03 03:15:00,203.39,203.48,203.35,203.43,9364900000.0
2008-04-03 03:30:00,203.43,203.68,203.43,203.67,8334000000.0
2008-04-03 03:45:00,203.67,203.68,203.55,203.58,8012200000.0
2008-04-03 04:00:00,203.58,203.6,203.37,203.4,7772300000.0
2008-04-03 04:15:00,203.4,203.45,203.35,203.42,9089900000.0
2008-04-03 04:30:00,203.42,203.43,203.25,203.33,7913600000.0
2008-04-03 04:45:00,203.33,203.45,203.31,203.41,6947700000.0
2008-04-03 05:00:00,203.41,203.48,203.39,203.43,7494600000.0
2008-04-03 05:15:00,203.43,203.44,203.35,203.43,8727000000.0
2008-04-03 05:30:00,203.43,203.53,203.43,203.49,7347300000.0
2008-04-03 05:45:00,203.49,203.58,203.46,203.58,9046200000.0
2008-04-03 06:00:00,203.58,203.875,203.53,203.705,7779100000.0
2008-04-03 06:15:00,203.705,204.025,203.665,203.82,5005000000.0
2008-04-03 06:30:00,203.82,203.985,203.805,203.815,6201500000.0
2008-04-03 06:45:00,203.815,204.095,203.815,204.01,5925400000.0
2008-04-03 07:00:00,204.02,204.045,203.795,203.845,5487100000.0
2008-04-03 07:15:00,203.845,204.095,203.795,204.025,6798700000.0
2008-04-03 07:30:00,204.025,204.195,203.955,203.955,5635200000.0
2008-04-03 07:45:00,203.955,204.2,203.935,204.145,5551300000.0
2008-04-03 08:00:00,204.145,204.275,204.035,204.235,3763400000.0
2008-04-03 08:15:00,204.235,204.565,204.19,204.54,4330200000.0
2008-04-03 08:30:00,204.54,204.58,204.36,204.42,3453800000.0
2008-04-03 08:45:00,204.42,204.51,204.255,204.4,1623700000.0
2008-04-03 09:00:00,204.4,204.455,204.015,204.08,4182100000.0
2008-04-03 09:15:00,204.08,204.245,204.015,204.095,3676500000.0
2008-04-03 09:30:00,204.095,204.105,203.35,203.57,4675844000.0
2008-04-03 09:45:00,203.57,203.76,203.535,203.6,1219000000.0
2008-04-03 10:00:00,203.6,203.935,203.57,203.815,1356400000.0
2008-04-03 10:15:00,203.815,203.9,203.655,203.665,2044800000.0
2008-04-03 10:30:00,203.655,203.67,202.875,203.625,2243600000.0
2008-04-03 10:45:00,203.625,203.845,203.49,203.69,2723000000.0
2008-04-03 11:00:00,203.69,203.69,203.245,203.5,2119200000.0
2008-04-03 11:15:00,203.5,203.56,203.37,203.48,1576100000.0
2008-04-03 11:30:00,203.48,203.52,203.285,203.4,2071300000.0
2008-04-03 11:45:00,203.4,203.905,203.35,203.79,1746600000.0
2008-04-03 12:00:00,203.79,203.8,203.295,203.295,1892100000.0
2008-04-03 12:15:00,203.295,203.65,203.265,203.55,2085400000.0
2008-04-03 12:30:00,203.545,203.78,203.505,203.65,2736700000.0
2008-04-03 12:45:00,203.65,203.78,203.61,203.69,1787500000.0
2008-04-03 13:00:00,203.7,203.75,203.335,203.58,2320700000.0
2008-04-03 13:15:00,203.58,203.83,203.36,203.76,1945300000.0
2008-04-03 13:30:00,203.76,203.97,203.72,203.81,2061300000.0
2008-04-03 13:45:00,203.81,204.09,203.79,203.99,2837300000.0
2008-04-03 14:00:00,203.99,204.04,203.825,203.95,2360500000.0
2008-04-03 14:15:00,203.95,204.09,203.905,204.015,2683800000.0
2008-04-03 14:30:00,204.005,204.015,203.45,203.55,3066800000.0
2008-04-03 14:45:00,203.56,203.58,202.645,203.08,2952200000.0
2008-04-03 15:00:00,203.08,203.16,202.78,202.89,2383900000.0
2008-04-03 15:15:00,202.9,203.22,202.78,203.16,1787500000.0
2008-04-03 15:30:00,203.17,203.5,203.11,203.38,1943600000.0
2008-04-03 15:45:00,203.38,203.62,203.34,203.425,2656600000.0
2008-04-03 16:00:00,203.425,204.225,203.425,203.83,2642500000.0
2008-04-03 16:15:00,203.83,203.84,203.48,203.625,3422900000.0
2008-04-03 16:30:00,203.635,204.13,203.535,204.0,3299500000.0
2008-04-03 16:45:00,204.01,204.055,203.775,204.04,2762700000.0
2008-04-03 17:00:00,204.04,204.4,203.97,204.26,2211400000.0
2008-04-03 17:15:00,204.26,204.35,203.805,203.895,1970000000.0
2008-04-03 17:30:00,203.91,204.13,203.9,203.905,1763600000.0
2008-04-03 17:45:00,203.905,204.15,203.87,203.99,1756100000.0
2008-04-03 18:00:00,203.99,204.12,203.95,204.045,1867000000.0
2008-04-03 18:15:00,204.045,204.23,203.98,204.085,2465200000.0
2008-04-03 18:30:00,204.085,204.33,204.015,204.28,2734000000.0
2008-04-03 18:45:00,204.28,204.4,204.15,204.15,2293800000.0
2008-04-03 19:00:00,204.15,204.33,204.12,204.25,1892600000.0
2008-04-03 19:15:00,204.25,204.35,204.195,204.21,2313500000.0
2008-04-03 19:30:00,204.21,204.215,204.0,204.115,4075700000.0
2008-04-03 19:45:00,204.115,204.265,204.11,204.12,5141800000.0
2008-04-03 20:00:00,204.12,204.285,204.1,204.28,4193700000.0
2008-04-03 20:15:00,204.28,204.28,204.035,204.07,5811500000.0
2008-04-03 20:30:00,204.07,204.175,203.97,204.08,4080200000.0
2008-04-03 20:45:00,204.08,204.18,204.035,204.16,6064600000.0
2008-04-03 21:00:00,204.16,204.27,204.04,204.095,5000900000.0
2008-04-03 21:15:00,204.095,204.11,203.885,203.92,4229800000.0
2008-04-03 21:30:00,203.92,204.05,203.77,204.01,2916500000.0
2008-04-03 21:45:00,204.01,204.15,203.99,204.13,2631000000.0
2008-04-03 22:00:00,204.13,204.14,204.025,204.085,3609200000.0
2008-04-03 22:15:00,204.09,204.235,204.065,204.21,3713500748.0
2008-04-03 22:30:00,204.21,204.225,204.07,204.115,3928700000.0
2008-04-03 22:45:00,204.115,204.22,204.095,204.13,5469600000.0
2008-04-03 23:00:00,204.13,204.2,204.083,204.16,1931900000.0
2008-04-03 23:15:00,204.16,204.24,204.115,204.135,5008200000.0
2008-04-03 23:30:00,204.135,204.2,204.11,204.13,5321300000.0
2008-04-03 23:45:00,204.13,204.17,204.01,204.01,9419300000.0
2008-04-04 00:00:00,204.01,204.08,203.99,204.0,4721400000.0
2008-04-04 00:15:00,204.0,204.02,204.0,204.02,728100000.0
2008-04-04 00:30:00,204.02,204.06,203.905,204.015,3462000000.0
2008-04-04 00:45:00,204.02,204.09,203.96,204.01,8755600000.0
2008-04-04 01:00:00,204.01,204.25,203.99,204.235,8850800000.0
2008-04-04 01:15:00,204.235,204.365,204.23,204.295,5808100000.0
2008-04-04 01:30:00,204.295,204.39,204.25,204.34,4303900000.0
2008-04-04 01:45:00,204.34,204.34,204.13,204.18,6137700000.0
2008-04-04 02:00:00,204.19,204.23,204.06,204.07,4686700000.0
2008-04-04 02:15:00,204.07,204.09,203.895,204.09,10110500000.0
2008-04-04 02:30:00,204.09,204.235,204.02,204.23,5702000000.0
2008-04-04 02:45:00,204.23,204.44,204.22,204.37,7377300000.0
2008-04-04 03:00:00,204.37,204.58,204.23,204.51,7794200000.0
2008-04-04 03:15:00,204.51,204.56,204.41,204.49,8570000000.0
2008-04-04 03:30:00,204.49,204.685,204.49,204.575,9403800000.0
2008-04-04 03:45:00,204.575,204.62,204.52,204.59,7180400000.0
2008-04-04 04:00:00,204.59,204.61,204.4,204.405,8873200000.0
2008-04-04 04:15:00,204.405,204.44,204.305,204.43,7034900000.0
2008-04-04 04:30:00,204.43,204.54,204.41,204.46,4351000000.0
2008-04-04 04:45:00,204.46,204.5,204.375,204.435,7322800000.0
2008-04-04 05:00:00,204.435,204.595,204.325,204.505,2906300000.0
2008-04-04 05:15:00,204.505,204.535,204.405,204.43,2909000000.0
2008-04-04 05:30:00,204.43,204.685,204.395,204.665,3290700000.0
2008-04-04 05:45:00,204.665,204.745,204.63,204.655,3053700000.0
2008-04-04 06:00:00,204.655,204.725,204.41,204.425,2566700000.0
2008-04-04 06:15:00,204.425,204.5,204.28,204.375,6064700000.0
2008-04-04 06:30:00,204.37,204.58,204.35,204.54,2839100000.0
2008-04-04 06:45:00,204.54,204.685,204.53,204.67,3699600000.0
2008-04-04 07:00:00,204.67,204.685,204.52,204.59,4647400000.0
2008-04-04 07:15:00,204.59,204.66,204.535,204.56,3286500000.0
2008-04-04 07:30:00,204.56,204.615,204.52,204.55,4174000000.0
2008-04-04 07:45:00,204.55,204.64,204.44,204.58,5576000000.0
2008-04-04 08:00:00,204.58,204.62,204.425,204.475,3376400000.0
2008-04-04 08:15:00,204.475,204.71,204.47,204.665,2500300000.0
2008-04-04 08:30:00,204.665,204.665,204.405,204.435,3558400000.0
2008-04-04 08:45:00,204.435,204.58,204.375,204.44,3020800000.0
2008-04-04 09:00:00,204.44,204.64,204.42,204.45,2971400000.0
2008-04-04 09:15:00,204.455,204.495,204.365,204.425,2706100000.0
2008-04-04 09:30:00,204.425,204.745,204.26,204.68,2594200000.0
2008-04-04 09:45:00,204.68,204.93,204.435,204.805,3064500000.0
2008-04-04 10:00:00,204.81,204.99,204.8,204.82,2449700000.0
2008-04-04 10:15:00,204.82,204.99,204.74,204.815,2487600000.0
2008-04-04 10:30:00,204.815,204.93,204.76,204.78,2200700000.0
2008-04-04 10:45:00,204.78,204.94,204.75,204.93,2229400000.0
2008-04-04 11:00:00,204.925,204.925,204.725,204.85,3142300000.0
2008-04-04 11:15:00,204.85,205.02,204.8,204.96,2952400000.0
2008-04-04 11:30:00,204.96,204.98,204.805,204.82,2050500000.0
2008-04-04 11:45:00,204.82,204.84,204.605,204.75,2807600000.0
2008-04-04 12:00:00,204.75,204.89,204.63,204.72,2627600000.0
2008-04-04 12:15:00,204.72,204.748,204.53,204.58,2333400000.0
2008-04-04 12:30:00,204.58,204.66,204.565,204.59,3080500000.0
2008-04-04 12:45:00,204.59,204.78,204.55,204.675,2017700000.0
2008-04-04 13:00:00,204.675,204.735,204.415,204.5,2232000000.0
2008-04-04 13:15:00,204.5,204.68,204.485,204.625,2520600000.0
2008-04-04 13:30:00,204.625,204.74,204.42,204.525,2910500000.0
2008-04-04 13:45:00,204.525,204.75,204.49,204.505,2207600000.0
2008-04-04 14:00:00,204.4,204.89,204.375,204.81,2317500000.0
2008-04-04 14:15:00,204.805,205.11,204.465,204.915,3459400000.0
2008-04-04 14:30:00,204.81,204.915,203.425,204.235,5804900000.0
2008-04-04 14:45:00,204.235,204.575,204.125,204.36,3849600000.0
2008-04-04 15:00:00,204.36,204.44,203.705,203.775,2380900000.0
2008-04-04 15:15:00,203.775,203.795,203.25,203.595,2359680000.0
2008-04-04 15:30:00,203.59,203.655,203.22,203.37,2842500000.0
2008-04-04 15:45:00,203.39,203.59,203.095,203.41,2166380000.0
2008-04-04 16:00:00,203.41,203.46,202.9,202.975,2045320000.0
2008-04-04 16:15:00,202.975,203.24,202.855,203.21,1646740000.0
2008-04-04 16:30:00,203.21,203.23,202.415,202.8,2203480000.0
2008-04-04 16:45:00,202.8,202.9,202.525,202.54,2377360000.0
2008-04-04 17:00:00,202.535,203.27,202.535,203.25,2140660000.0
2008-04-04 17:15:00,203.25,203.365,203.03,203.2,2138200000.0
2008-04-04 17:30:00,203.2,203.36,203.05,203.07,1977600000.0
2008-04-04 17:45:00,203.07,203.095,202.82,202.94,12777799983.0
2008-04-04 18:00:00,202.94,203.23,202.88,203.155,3006900000.0
2008-04-04 18:15:00,203.14,203.28,202.915,203.21,2610700000.0
2008-04-04 18:30:00,203.21,203.25,202.94,203.205,4167200000.0
2008-04-04 18:45:00,203.205,203.49,203.05,203.49,2457000000.0
2008-04-04 19:00:00,203.49,203.49,202.995,203.07,6920600000.0
2008-04-04 19:15:00,203.07,203.27,202.945,203.2,4390400000.0
2008-04-04 19:30:00,203.2,203.32,203.065,203.08,2589600000.0
2008-04-04 19:45:00,203.08,203.26,202.99,203.08,2771000000.0
2008-04-04 20:00:00,203.08,203.13,202.735,202.78,3479500000.0
2008-04-04 20:15:00,202.78,202.905,202.645,202.765,3034100000.0
2008-04-04 20:30:00,202.765,202.93,202.69,202.83,2804900000.0
2008-04-04 20:45:00,202.83,202.92,202.62,202.64,2499800000.0
2008-04-04 21:00:00,202.63,202.75,202.42,202.5,2404500000.0
2008-04-04 21:15:00,202.5,202.64,202.41,202.525,2319500000.0
2008-04-04 21:30:00,202.525,202.63,202.44,202.475,1927000000.0
2008-04-04 21:45:00,202.475,202.49,202.24,202.465,1883000000.0
2008-04-04 22:00:00,202.465,202.505,202.43,202.455,1997600000.0
2008-04-04 22:15:00,202.455,202.52,202.305,202.32,1786100000.0
2008-04-04 22:30:00,202.32,202.35,202.18,202.19,6175799999.0
2008-04-04 22:45:00,202.19,202.3,202.12,202.181,11491299980.0
2008-04-06 23:00:00,202.458,202.494,202.361,202.429,5456100000.0
2008-04-06 23:15:00,202.403,202.67,202.34,202.67,3213000000.0
2008-04-06 23:30:00,202.67,202.78,202.54,202.76,2613200000.0
2008-04-06 23:45:00,202.76,202.915,202.74,202.77,2787200000.0
2008-04-07 00:00:00,202.77,202.8,202.47,202.51,1398300000.0
2008-04-07 00:15:00,202.51,202.64,202.31,202.38,752300000.0
2008-04-07 00:30:00,202.38,202.54,202.35,202.47,433300000.0
2008-04-07 00:45:00,202.47,202.57,202.355,202.49,622300000.0
2008-04-07 01:00:00,202.49,202.575,202.36,202.38,862500000.0
2008-04-07 01:15:00,202.38,202.52,202.35,202.49,928200000.0
2008-04-07 01:30:00,202.49,202.72,202.45,202.62,317900000.0
2008-04-07 01:45:00,202.62,202.65,202.47,202.54,342100000.0
2008-04-07 02:00:00,202.54,202.85,202.53,202.76,1826200000.0
2008-04-07 02:15:00,202.77,202.98,202.72,202.84,2447100000.0
2008-04-07 02:30:00,202.84,203.22,202.79,203.03,2636200000.0
2008-04-07 02:45:00,203.03,203.29,202.97,203.195,2636700000.0
2008-04-07 03:00:00,203.195,203.53,203.195,203.37,2349300000.0
2008-04-07 03:15:00,203.375,203.375,203.265,203.37,1401800000.0
2008-04-07 03:30:00,203.37,203.67,203.255,203.595,1334600000.0
2008-04-07 03:45:00,203.61,203.97,203.53,203.89,2701800000.0
2008-04-07 04:00:00,203.89,204.1,203.755,203.905,3372000000.0
2008-04-07 04:15:00,203.905,203.94,203.745,203.805,3537700000.0
2008-04-07 04:30:00,203.805,203.81,203.66,203.77,4967900000.0
2008-04-07 04:45:00,203.77,203.81,203.67,203.75,4594200000.0
2008-04-07 05:00:00,203.75,203.76,203.655,203.74,3258700000.0
2008-04-07 05:15:00,203.74,203.86,203.69,203.85,3601600000.0
2008-04-07 05:30:00,203.85,204.25,203.835,204.14,3404600000.0
2008-04-07 05:45:00,204.14,204.16,203.83,203.86,4282700000.0
2008-04-07 06:00:00,203.86,203.88,203.65,203.78,3168700000.0
2008-04-07 06:15:00,203.78,203.85,203.68,203.69,4332300000.0
2008-04-07 06:30:00,203.69,203.69,203.575,203.65,4024800000.0
2008-04-07 06:45:00,203.65,203.9,203.65,203.79,2693700000.0
2008-04-07 07:00:00,203.785,203.85,203.62,203.68,2712700000.0
2008-04-07 07:15:00,203.68,203.8,203.68,203.77,1948900000.0
2008-04-07 07:30:00,203.77,203.8,203.67,203.685,3035700000.0
2008-04-07 07:45:00,203.685,203.875,203.63,203.875,3572900000.0
2008-04-07 08:00:00,203.865,203.865,203.685,203.845,4244400000.0
2008-04-07 08:15:00,203.845,203.97,203.715,203.72,5158800000.0
2008-04-07 08:30:00,203.72,204.13,203.65,203.89,3550700000.0
2008-04-07 08:45:00,203.875,204.0,203.72,203.95,3923900000.0
2008-04-07 09:00:00,203.95,204.11,203.84,203.9,3991900000.0
2008-04-07 09:15:00,203.9,204.08,203.75,203.955,4674500000.0
2008-04-07 09:30:00,203.955,204.11,203.68,203.87,4293600000.0
2008-04-07 09:45:00,203.87,204.04,203.685,204.0,4833400000.0
2008-04-07 10:00:00,203.985,204.01,203.71,203.72,3830900000.0
2008-04-07 10:15:00,203.72,203.97,203.65,203.93,4609700000.0
2008-04-07 10:30:00,203.93,204.165,203.895,204.12,4703800000.0
2008-04-07 10:45:00,204.12,204.25,203.93,203.96,3212700000.0
2008-04-07 11:00:00,203.96,204.04,203.91,203.93,4249500000.0
2008-04-07 11:15:00,203.93,204.11,203.835,203.99,6025499999.0
2008-04-07 11:30:00,203.99,203.99,203.79,203.94,4862600000.0
2008-04-07 11:45:00,203.94,204.005,203.78,203.785,5159850000.0
2008-04-07 12:00:00,203.785,204.04,203.755,203.92,4632600000.0
2008-04-07 12:15:00,203.905,204.09,203.9,203.92,4115300000.0
2008-04-07 12:30:00,203.92,203.92,203.68,203.69,3135200000.0
2008-04-07 12:45:00,203.69,203.795,203.645,203.73,5882300000.0
2008-04-07 13:00:00,203.73,203.84,203.7,203.77,5922800000.0
2008-04-07 13:15:00,203.77,203.96,203.655,203.9,5819400000.0
2008-04-07 13:30:00,203.89,204.11,203.875,204.08,3929200000.0
2008-04-07 13:45:00,204.08,204.14,203.975,204.105,4255200000.0
2008-04-07 14:00:00,204.105,204.185,204.05,204.12,3368200000.0
2008-04-07 14:15:00,204.12,204.19,204.0,204.19,3372500000.0
2008-04-07 14:30:00,204.2,204.45,204.16,204.32,3144060000.0
2008-04-07 14:45:00,204.32,204.33,204.115,204.14,3646860000.0
2008-04-07 15:00:00,204.14,204.34,204.075,204.305,2932500000.0
2008-04-07 15:15:00,204.305,204.31,204.18,204.2,2867300000.0
2008-04-07 15:30:00,204.2,204.3,203.82,203.87,4220000000.0
2008-04-07 15:45:00,203.87,204.06,203.74,204.025,3857700000.0
2008-04-07 16:00:00,204.025,204.07,203.735,203.84,3642600000.0
2008-04-07 16:15:00,203.835,203.9,203.63,203.74,2879700000.0
2008-04-07 16:30:00,203.74,203.89,203.67,203.78,2578900000.0
2008-04-07 16:45:00,203.78,204.05,203.75,204.0,2606200000.0
2008-04-07 17:00:00,203.99,203.99,203.65,203.725,2746200000.0
2008-04-07 17:15:00,203.725,203.94,203.62,203.91,2666400000.0
2008-04-07 17:30:00,203.91,204.14,203.89,204.0,2818900000.0
2008-04-07 17:45:00,204.0,204.02,203.71,203.75,2620000000.0
2008-04-07 18:00:00,203.75,203.85,203.7,203.81,2649500000.0
2008-04-07 18:15:00,203.8,203.875,203.72,203.85,2554500000.0
2008-04-07 18:30:00,203.85,204.025,203.74,203.95,2505400000.0
2008-04-07 18:45:00,203.95,204.01,203.895,203.9,2618200000.0
2008-04-07 19:00:00,203.9,203.97,203.745,203.75,2637100000.0
2008-04-07 19:15:00,203.75,203.86,203.665,203.83,2626300000.0
2008-04-07 19:30:00,203.83,203.88,203.65,203.65,2537600000.0
2008-04-07 19:45:00,203.65,203.79,203.65,203.71,2822300000.0
2008-04-07 20:00:00,203.745,203.82,203.54,203.65,2574800000.0
2008-04-07 20:15:00,203.65,203.69,203.49,203.62,2547600000.0
2008-04-07 20:30:00,203.62,203.66,203.38,203.5,2611400000.0
2008-04-07 20:45:00,203.5,203.58,203.335,203.39,2689500000.0
2008-04-07 21:00:00,203.39,203.41,203.18,203.375,2803100000.0
2008-04-07 21:15:00,203.38,203.51,203.355,203.51,2696700000.0
2008-04-07 21:30:00,203.51,203.68,203.335,203.65,2837400000.0
2008-04-07 21:45:00,203.65,203.71,203.585,203.69,2608200000.0
2008-04-07 22:00:00,203.69,203.73,203.595,203.73,2302300000.0
2008-04-07 22:15:00,203.73,203.82,203.67,203.78,2196000000.0
2008-04-07 22:30:00,203.78,203.81,203.6,203.63,2560300000.0
2008-04-07 22:45:00,203.63,203.65,203.39,203.535,2752100000.0
2008-04-07 23:00:00,203.535,203.725,203.525,203.555,5065800000.0
2008-04-07 23:15:00,203.555,203.65,203.485,203.58,1976100000.0
2008-04-07 23:30:00,203.58,203.645,203.505,203.55,4860300000.0
2008-04-07 23:45:00,203.55,203.57,203.48,203.53,4503100000.0
2008-04-08 00:00:00,203.53,203.53,203.39,203.5,9317100002.0
2008-04-08 00:15:00,203.5,203.585,203.46,203.515,4256100000.0
2008-04-08 00:30:00,203.515,203.73,203.465,203.6,2737400000.0
2008-04-08 00:45:00,203.6,203.67,203.57,203.64,1604200000.0
2008-04-08 01:00:00,203.64,203.89,203.615,203.88,3345100000.0
2008-04-08 01:15:00,203.88,203.88,203.715,203.745,3659200000.0
2008-04-08 01:30:00,203.745,203.97,203.68,203.92,3052800000.0
2008-04-08 01:45:00,203.92,203.94,203.75,203.78,3331700000.0
2008-04-08 02:00:00,203.78,204.06,203.65,203.985,5936000000.0
2008-04-08 02:15:00,203.985,204.1,203.345,203.6,7292900000.0
2008-04-08 02:30:00,203.6,203.66,203.36,203.48,10001700000.0
2008-04-08 02:45:00,203.48,203.77,203.48,203.68,8857400000.0
2008-04-08 03:00:00,203.68,203.71,203.45,203.65,8537900000.0
2008-04-08 03:15:00,203.65,203.68,203.5,203.565,7144600000.0
2008-04-08 03:30:00,203.565,203.635,203.555,203.58,5091200000.0
2008-04-08 03:45:00,203.58,203.72,203.51,203.66,8438400000.0
2008-04-08 04:00:00,203.66,203.72,203.6,203.64,7879600000.0
2008-04-08 04:15:00,203.64,203.68,203.47,203.55,9908800000.0
2008-04-08 04:30:00,203.55,203.68,203.5,203.5,8440600000.0
2008-04-08 04:45:00,203.5,203.56,203.3,203.31,8149200000.0
2008-04-08 05:00:00,203.31,203.46,203.3,203.39,11970800000.0
2008-04-08 05:15:00,203.39,203.71,203.38,203.65,8924500000.0
2008-04-08 05:30:00,203.65,203.725,203.45,203.7,8274300000.0
2008-04-08 05:45:00,203.7,203.735,203.54,203.66,10281400000.0
2008-04-08 06:00:00,203.66,203.88,203.64,203.87,9132400000.0
2008-04-08 06:15:00,203.87,203.91,203.5,203.58,11200400000.0
2008-04-08 06:30:00,203.58,203.71,203.48,203.51,9948600000.0
2008-04-08 06:45:00,203.51,203.56,203.14,203.19,8695600000.0
2008-04-08 07:00:00,203.18,203.36,203.11,203.23,11509900000.0
2008-04-08 07:15:00,203.23,203.34,203.19,203.27,8276700000.0
2008-04-08 07:30:00,203.27,203.345,203.21,203.265,2848100000.0
2008-04-08 07:45:00,203.265,203.295,203.085,203.17,4009700000.0
2008-04-08 08:00:00,203.17,203.31,203.16,203.27,6747400000.0
2008-04-08 08:15:00,203.27,203.325,203.09,203.19,5534800000.0
2008-04-08 08:30:00,203.18,203.27,202.97,203.02,7902400000.0
2008-04-08 08:45:00,203.02,203.06,202.79,202.88,8168500000.0
2008-04-08 09:00:00,202.86,202.86,202.28,202.375,5697000000.0
2008-04-08 09:15:00,202.375,202.43,201.925,202.04,3744300000.0
2008-04-08 09:30:00,202.06,202.06,201.44,201.57,3672900000.0
2008-04-08 09:45:00,201.57,201.8,201.545,201.68,3834400000.0
2008-04-08 10:00:00,201.68,201.68,201.27,201.41,3451600000.0
2008-04-08 10:15:00,201.41,201.61,201.16,201.45,4134000000.0
2008-04-08 10:30:00,201.45,201.77,201.2,201.64,3991650000.0
2008-04-08 10:45:00,201.64,201.95,201.63,201.785,3758000000.0
2008-04-08 11:00:00,201.785,201.95,201.535,201.55,3364600000.0
2008-04-08 11:15:00,201.55,201.75,201.43,201.635,4090100000.0
2008-04-08 11:30:00,201.635,201.7,201.505,201.66,3693700000.0
2008-04-08 11:45:00,201.66,201.9,201.565,201.83,3653900000.0
2008-04-08 12:00:00,201.83,202.21,201.79,201.96,4320100000.0
2008-04-08 12:15:00,201.96,202.04,201.89,202.0,3463300000.0
2008-04-08 12:30:00,202.0,202.03,201.72,201.78,3888500000.0
2008-04-08 12:45:00,201.78,201.81,201.3,201.44,4078600000.0
2008-04-08 13:00:00,201.44,201.6,201.23,201.365,4261200000.0
2008-04-08 13:15:00,201.365,201.63,201.31,201.51,4157900000.0
2008-04-08 13:30:00,201.505,201.57,201.35,201.37,4347200000.0
2008-04-08 13:45:00,201.37,201.565,201.27,201.46,3829200000.0
2008-04-08 14:00:00,201.46,201.57,201.32,201.57,3355700000.0
2008-04-08 14:15:00,201.57,201.62,201.32,201.4,3914800000.0
2008-04-08 14:30:00,201.4,201.48,201.28,201.28,3615300000.0
2008-04-08 14:45:00,201.28,201.5,201.23,201.4,3023900000.0
2008-04-08 15:00:00,201.4,201.57,201.36,201.57,2863200000.0
2008-04-08 15:15:00,201.57,201.69,201.48,201.57,2774900000.0
2008-04-08 15:30:00,201.58,201.58,201.34,201.45,3117500000.0
2008-04-08 15:45:00,201.45,201.705,201.36,201.655,3019100000.0
2008-04-08 16:00:00,201.655,201.675,201.25,201.41,3846500000.0
2008-04-08 16:15:00,201.41,201.76,201.34,201.6,3515400000.0
2008-04-08 16:30:00,201.6,202.12,201.55,202.05,3040300000.0
2008-04-08 16:45:00,202.05,202.095,201.78,201.875,3036300000.0
2008-04-08 17:00:00,201.87,202.03,201.775,201.86,3105400000.0
2008-04-08 17:15:00,201.86,202.02,201.86,201.92,2642100000.0
2008-04-08 17:30:00,201.92,202.09,201.92,201.99,3129900000.0
2008-04-08 17:45:00,201.99,202.04,201.85,201.92,2668100000.0
2008-04-08 18:00:00,201.92,202.03,201.85,201.93,2794900000.0
2008-04-08 18:15:00,201.93,201.97,201.83,201.84,2685600000.0
2008-04-08 18:30:00,201.84,201.885,201.78,201.8,2823100000.0
2008-04-08 18:45:00,201.8,201.8,201.73,201.745,2885400000.0
2008-04-08 19:00:00,201.745,201.78,201.56,201.63,2678900000.0
2008-04-08 19:15:00,201.63,201.675,201.57,201.65,2631000000.0
2008-04-08 19:30:00,201.65,201.825,201.6,201.82,2524600000.0
2008-04-08 19:45:00,201.82,201.995,201.78,201.955,2510500000.0
2008-04-08 20:00:00,201.955,201.995,201.47,201.495,2630900000.0
2008-04-08 20:15:00,201.455,201.62,201.4,201.55,2574500000.0
2008-04-08 20:30:00,201.55,201.84,201.48,201.805,2669400000.0
2008-04-08 20:45:00,201.81,202.01,201.69,201.85,2610200000.0
2008-04-08 21:00:00,201.86,201.88,201.65,201.695,2704700000.0
2008-04-08 21:15:00,201.695,201.93,201.615,201.815,2782400000.0
2008-04-08 21:30:00,201.815,202.01,201.81,201.94,3057600000.0
2008-04-08 21:45:00,201.94,202.0,201.825,201.87,2967000000.0
2008-04-08 22:00:00,201.87,202.01,201.87,201.96,2795000000.0
2008-04-08 22:15:00,201.96,202.02,201.915,201.99,3579400000.0
2008-04-08 22:30:00,201.99,202.04,201.945,201.965,3703600000.0
2008-04-08 22:45:00,201.965,202.17,201.945,202.16,4503000000.0
2008-04-08 23:00:00,202.16,202.22,202.095,202.095,3396100000.0
2008-04-08 23:15:00,202.095,202.12,201.945,201.955,2104800000.0
2008-04-08 23:30:00,201.955,202.005,201.76,201.78,4573700000.0
2008-04-08 23:45:00,201.78,201.96,201.765,201.84,4006000000.0
2008-04-09 00:00:00,201.84,202.015,201.82,202.0,3858512500.0
2008-04-09 00:15:00,202.0,202.165,201.985,202.1,3449062500.0
2008-04-09 00:30:00,202.1,202.13,201.94,202.08,4909900000.0
2008-04-09 00:45:00,202.08,202.18,201.94,202.125,3847100000.0
2008-04-09 01:00:00,202.125,202.14,201.9,201.995,2537462500.0
2008-04-09 01:15:00,201.995,202.17,201.96,202.12,3614200000.0
2008-04-09 01:30:00,202.12,202.225,202.02,202.06,4425000000.0
2008-04-09 01:45:00,202.06,202.13,201.93,202.07,4806500000.0
2008-04-09 02:00:00,202.06,202.27,202.04,202.04,1733712500.0
2008-04-09 02:15:00,202.04,202.08,201.9,201.97,4270400000.0
2008-04-09 02:30:00,201.97,202.04,201.69,201.87,5429800000.0
2008-04-09 02:45:00,201.87,201.95,201.63,201.94,7743300000.0
2008-04-09 03:00:00,201.94,201.94,201.75,201.85,8098800000.0
2008-04-09 03:15:00,201.85,201.87,201.69,201.69,6701662500.0
2008-04-09 03:30:00,201.69,201.82,201.68,201.71,7891500000.0
2008-04-09 03:45:00,201.71,201.72,201.525,201.64,10655200000.0
2008-04-09 04:00:00,201.64,201.66,201.52,201.585,6950400000.0
2008-04-09 04:15:00,201.585,201.69,201.53,201.61,6707200000.0
2008-04-09 04:30:00,201.61,201.68,201.6,201.675,8016200000.0
2008-04-09 04:45:00,201.675,201.75,201.65,201.7,2965100000.0
2008-04-09 05:00:00,201.7,201.77,201.68,201.73,3319900000.0
2008-04-09 05:15:00,201.73,201.76,201.655,201.665,2585100000.0
2008-04-09 05:30:00,201.665,201.67,201.52,201.56,5194200000.0
2008-04-09 05:45:00,201.56,201.58,201.34,201.4,4995400000.0
2008-04-09 06:00:00,201.4,201.41,201.29,201.33,8763200000.0
2008-04-09 06:15:00,201.33,201.33,201.025,201.165,3781800000.0
2008-04-09 06:30:00,201.165,201.29,201.13,201.14,4338200000.0
2008-04-09 06:45:00,201.14,201.2,201.09,201.14,3776400000.0
2008-04-09 07:00:00,201.125,201.27,201.1,201.26,4886000000.0
2008-04-09 07:15:00,201.26,201.41,201.235,201.32,4626400000.0
2008-04-09 07:30:00,201.32,201.43,201.275,201.38,2899300000.0
2008-04-09 07:45:00,201.38,201.48,201.3,201.45,3034187500.0
2008-04-09 08:00:00,201.45,201.5,201.295,201.335,2188725000.0
2008-04-09 08:15:00,201.335,201.535,201.295,201.345,2596400000.0
2008-04-09 08:30:00,201.34,201.38,201.1,201.325,2877900000.0
2008-04-09 08:45:00,201.32,201.33,201.085,201.17,2948300000.0
2008-04-09 09:00:00,201.17,201.44,201.06,201.41,3856700000.0
2008-04-09 09:15:00,201.41,201.47,201.23,201.365,3081500000.0
2008-04-09 09:30:00,201.37,201.37,201.175,201.205,3373200000.0
2008-04-09 09:45:00,201.205,201.275,201.015,201.2,4055000000.0
2008-04-09 10:00:00,201.2,201.455,201.2,201.455,3559000000.0
2008-04-09 10:15:00,201.455,201.635,201.305,201.315,4299700000.0
2008-04-09 10:30:00,201.305,201.77,201.275,201.67,2312180000.0
2008-04-09 10:45:00,201.67,201.78,201.585,201.64,898500000.0
2008-04-09 11:00:00,201.64,201.73,201.48,201.71,1353200000.0
2008-04-09 11:15:00,201.71,201.71,201.395,201.42,1780200000.0
2008-04-09 11:30:00,201.42,201.66,201.395,201.62,3300900000.0
2008-04-09 11:45:00,201.62,201.64,201.52,201.61,1390300000.0
2008-04-09 12:00:00,201.61,201.74,201.585,201.6,1416900000.0
2008-04-09 12:15:00,201.6,201.72,201.535,201.67,2017400000.0
2008-04-09 12:30:00,201.67,201.955,201.67,201.935,5594000000.0
2008-04-09 12:45:00,201.935,202.11,201.87,201.88,11625999999.0
2008-04-09 13:00:00,201.88,202.24,201.88,202.21,12611200001.0
2008-04-09 13:15:00,202.21,202.58,202.09,202.34,13616520000.0
2008-04-09 13:30:00,202.34,202.35,202.15,202.17,5947000000.0
2008-04-09 13:45:00,202.17,202.39,202.08,202.33,2790300000.0
2008-04-09 14:00:00,202.33,202.4,202.17,202.29,3115600000.0
2008-04-09 14:15:00,202.275,202.29,201.99,202.05,5321900000.0
2008-04-09 14:30:00,202.05,202.09,201.895,202.05,10505100000.0
2008-04-09 14:45:00,202.05,202.06,201.79,201.8,12019200000.0
2008-04-09 15:00:00,201.8,201.83,201.68,201.73,14245999998.0
2008-04-09 15:15:00,201.73,201.9,201.72,201.81,13499900000.0
2008-04-09 15:30:00,201.8,202.14,201.8,201.84,13451700000.0
2008-04-09 15:45:00,201.83,202.08,201.83,202.08,15232600000.0
2008-04-09 16:00:00,202.08,202.17,201.87,202.07,10283020000.0
2008-04-09 16:15:00,202.07,202.33,201.95,202.15,8840200002.0
2008-04-09 16:30:00,202.16,202.21,201.61,201.7,8514499998.0
2008-04-09 16:45:00,201.7,201.995,201.68,201.92,1209600000.0
2008-04-09 17:00:00,201.9,202.01,201.84,201.9,900400000.0
2008-04-09 17:15:00,201.9,201.925,201.52,201.53,2934500000.0
2008-04-09 17:30:00,201.53,201.605,200.93,200.95,2252100000.0
2008-04-09 17:45:00,200.95,201.13,200.72,200.84,1323400000.0
2008-04-09 18:00:00,200.84,201.22,200.825,201.095,1287400000.0
2008-04-09 18:15:00,201.095,201.19,200.995,201.09,1151800000.0
2008-04-09 18:30:00,201.09,201.36,201.0,201.03,612500000.0
2008-04-09 18:45:00,201.03,201.13,200.67,200.75,763600000.0
2008-04-09 19:00:00,200.75,201.14,200.72,201.02,829900000.0
2008-04-09 19:15:00,201.02,201.17,200.86,200.9,696300000.0
2008-04-09 19:30:00,200.905,201.06,200.835,201.0,625800000.0
2008-04-09 19:45:00,201.0,201.015,200.86,200.96,668900000.0
2008-04-09 20:00:00,200.96,201.05,200.68,200.68,781800000.0
2008-04-09 20:15:00,200.69,200.76,200.57,200.68,871000000.0
2008-04-09 20:30:00,200.68,200.8,200.61,200.74,1339700000.0
2008-04-09 20:45:00,200.74,200.85,200.615,200.84,941300000.0
2008-04-09 21:00:00,200.84,200.9,200.66,200.845,916500000.0
2008-04-09 21:15:00,200.845,201.0,200.8,200.84,736400000.0
2008-04-09 21:30:00,200.84,201.08,200.84,201.0,865900000.0
2008-04-09 21:45:00,201.0,201.06,200.96,201.04,423700000.0
2008-04-09 22:00:00,201.04,201.23,200.995,201.14,567300000.0
2008-04-09 22:15:00,201.14,201.2,201.12,201.17,295500000.0
2008-04-09 22:30:00,201.17,201.22,201.015,201.195,1234800000.0
2008-04-09 22:45:00,201.195,201.225,201.065,201.11,848800000.0
2008-04-09 23:00:00,201.11,201.185,200.97,201.145,1247900000.0
2008-04-09 23:15:00,201.145,201.145,201.0,201.06,167900000.0
2008-04-09 23:30:00,201.06,201.06,200.86,200.945,722700000.0
2008-04-09 23:45:00,200.945,200.96,200.77,200.9,416700000.0
2008-04-10 00:00:00,200.9,201.16,200.86,201.13,421900000.0
2008-04-10 00:15:00,201.13,201.23,201.075,201.075,893000000.0
2008-04-10 00:30:00,201.075,201.17,200.9,200.955,520600000.0
2008-04-10 00:45:00,200.955,200.995,200.855,200.93,778300000.0
2008-04-10 01:00:00,200.945,201.06,200.925,200.98,367600000.0
2008-04-10 01:15:00,200.98,201.095,200.95,200.99,262300000.0
2008-04-10 01:30:00,200.99,201.07,200.76,200.86,822900000.0
2008-04-10 01:45:00,200.86,200.97,200.755,200.805,584600000.0
2008-04-10 02:00:00,200.805,200.94,200.585,200.585,1241800000.0
2008-04-10 02:15:00,200.585,200.655,200.05,200.18,2482200000.0
2008-04-10 02:30:00,200.17,200.35,200.01,200.24,1013900000.0
2008-04-10 02:45:00,200.24,200.41,200.085,200.12,1316400000.0
2008-04-10 03:00:00,200.12,200.34,200.04,200.18,729800000.0
2008-04-10 03:15:00,200.18,200.19,199.66,199.95,5273600000.0
2008-04-10 03:30:00,199.95,200.01,199.83,199.98,4205600001.0
2008-04-10 03:45:00,199.98,200.23,199.97,200.15,4876500000.0
2008-04-10 04:00:00,200.15,200.25,199.95,199.98,5118200000.0
2008-04-10 04:15:00,199.97,200.14,199.96,200.13,4175400000.0
2008-04-10 04:30:00,200.13,200.31,200.1,200.285,3019800000.0
2008-04-10 04:45:00,200.285,200.34,200.08,200.19,3447200000.0
2008-04-10 05:00:00,200.19,200.28,200.12,200.18,2853400000.0
2008-04-10 05:15:00,200.18,200.24,200.12,200.21,1619300000.0
2008-04-10 05:30:00,200.21,200.24,200.06,200.095,2847600000.0
2008-04-10 05:45:00,200.095,200.095,199.55,199.64,3840500000.0
2008-04-10 06:00:00,199.64,199.93,199.61,199.86,2297620000.0
2008-04-10 06:15:00,199.86,199.88,199.62,199.73,2197920000.0
2008-04-10 06:30:00,199.72,199.79,199.495,199.69,3298520000.0
2008-04-10 06:45:00,199.69,199.81,199.55,199.71,1974660000.0
2008-04-10 07:00:00,199.71,199.76,199.49,199.74,2170980000.0
2008-04-10 07:15:00,199.74,199.88,199.685,199.795,1543760000.0
2008-04-10 07:30:00,199.795,199.81,199.55,199.6,1568720000.0
2008-04-10 07:45:00,199.6,199.61,198.9,199.1,3831400000.0
2008-04-10 08:00:00,199.1,199.365,198.955,199.205,2959920000.0
2008-04-10 08:15:00,199.205,199.425,199.195,199.285,1408260000.0
2008-04-10 08:30:00,199.285,199.665,199.245,199.595,2736100000.0
2008-04-10 08:45:00,199.595,199.66,199.305,199.63,1972500000.0
2008-04-10 09:00:00,199.63,199.785,199.47,199.675,5339000000.0
2008-04-10 09:15:00,199.675,199.715,199.505,199.615,5966200000.0
2008-04-10 09:30:00,199.615,200.105,199.57,199.975,7966800000.0
2008-04-10 09:45:00,199.975,200.115,199.655,199.675,12010500000.0
2008-04-10 10:00:00,199.675,199.75,199.415,199.42,4389500000.0
2008-04-10 10:15:00,199.42,199.575,199.075,199.11,4253500000.0
2008-04-10 10:30:00,199.175,199.315,198.825,198.995,5375900000.0
2008-04-10 10:45:00,198.995,199.14,198.705,199.015,5184100000.0
2008-04-10 11:00:00,199.015,199.27,198.87,199.0,4752700000.0
2008-04-10 11:15:00,199.0,199.38,198.74,198.95,6981639999.0
2008-04-10 11:30:00,198.94,199.105,198.82,198.92,12196700000.0
2008-04-10 11:45:00,198.92,199.24,198.86,199.15,11690800001.0
2008-04-10 12:00:00,199.14,199.17,198.88,199.0,10691400000.0
2008-04-10 12:15:00,198.995,199.01,198.79,198.845,8480500000.0
2008-04-10 12:30:00,198.845,198.99,198.835,198.88,4392600000.0
2008-04-10 12:45:00,198.88,199.075,198.77,198.875,4863600000.0
2008-04-10 13:00:00,198.825,199.3,198.15,198.25,2709800000.0
2008-04-10 13:15:00,198.25,198.47,198.115,198.12,2795100000.0
2008-04-10 13:30:00,198.12,198.485,198.07,198.4,3088500000.0
2008-04-10 13:45:00,198.4,198.65,198.275,198.575,3425150000.0
2008-04-10 14:00:00,198.575,198.745,198.415,198.72,2335000000.0
2008-04-10 14:15:00,198.715,198.97,198.495,198.89,4477620000.0
2008-04-10 14:30:00,198.91,199.05,198.72,198.87,8087500000.0
2008-04-10 14:45:00,198.87,199.17,198.795,198.9,6553100000.0
2008-04-10 15:00:00,198.9,199.52,198.895,199.35,2887000000.0
2008-04-10 15:15:00,199.355,199.65,199.24,199.38,6055200000.0
2008-04-10 15:30:00,199.38,199.54,199.22,199.265,2822100000.0
2008-04-10 15:45:00,199.27,199.3,198.86,198.92,2924000000.0
2008-04-10 16:00:00,198.92,198.95,198.57,198.89,3232800000.0
2008-04-10 16:15:00,198.885,199.36,198.855,199.31,9015180000.0
2008-04-10 16:30:00,199.31,199.54,198.99,199.37,12220000000.0
2008-04-10 16:45:00,199.37,199.86,199.35,199.795,9486200000.0
2008-04-10 17:00:00,199.8,200.05,199.445,199.98,9778199998.0
2008-04-10 17:15:00,199.98,200.66,199.925,200.19,2270800000.0
2008-04-10 17:30:00,200.2,200.93,200.08,200.88,1858600000.0
2008-04-10 17:45:00,200.88,200.98,200.645,200.78,1758900000.0
2008-04-10 18:00:00,200.78,200.87,200.44,200.5,2156400000.0
2008-04-10 18:15:00,200.5,200.65,200.47,200.52,3235000000.0
2008-04-10 18:30:00,200.52,201.27,200.48,201.09,11253239992.0
2008-04-10 18:45:00,201.09,201.09,200.82,200.93,15588900002.0
2008-04-10 19:00:00,200.93,201.01,200.79,200.92,18671600000.0
2008-04-10 19:15:00,200.92,201.04,200.76,200.92,6819600000.0
2008-04-10 19:30:00,200.92,201.15,200.875,201.07,1085400000.0
2008-04-10 19:45:00,201.07,201.14,200.78,200.78,2458900000.0
2008-04-10 20:00:00,200.78,200.89,200.72,200.865,1337900000.0
2008-04-10 20:15:00,200.865,200.875,200.37,200.58,1811100000.0
2008-04-10 20:30:00,200.58,200.83,200.38,200.68,2416000000.0
2008-04-10 20:45:00,200.68,200.945,200.53,200.91,2447900000.0
2008-04-10 21:00:00,200.91,200.98,200.78,200.81,2864400000.0
2008-04-10 21:15:00,200.81,200.885,200.74,200.87,2484800000.0
2008-04-10 21:30:00,200.855,200.86,200.53,200.6,2521500000.0
2008-04-10 21:45:00,200.6,200.85,200.51,200.85,2814600000.0
2008-04-10 22:00:00,200.85,201.05,200.775,200.96,3044800000.0
2008-04-10 22:15:00,200.96,201.05,200.91,201.01,2613000000.0
2008-04-10 22:30:00,201.01,201.08,200.975,200.975,2864800000.0
2008-04-10 22:45:00,200.975,201.04,200.88,200.895,2987400000.0
2008-04-10 23:00:00,200.895,200.895,200.69,200.785,4975300000.0
2008-04-10 23:15:00,200.785,200.805,200.58,200.585,1669100000.0
2008-04-10 23:30:00,200.585,200.615,200.56,200.57,1454200000.0
2008-04-10 23:45:00,200.57,200.63,200.57,200.61,2704900000.0
2008-04-11 00:00:00,200.61,200.755,200.59,200.69,9111600000.0
2008-04-11 00:15:00,200.69,200.71,200.56,200.595,4894400000.0
2008-04-11 00:30:00,200.595,200.71,200.575,200.71,4948500000.0
2008-04-11 00:45:00,200.71,201.39,200.695,201.25,3416300001.0
2008-04-11 01:00:00,201.25,201.295,200.8,200.875,7914700000.0
2008-04-11 01:15:00,200.875,200.94,200.78,200.83,5257200000.0
2008-04-11 01:30:00,200.83,200.94,200.74,200.83,6106800000.0
2008-04-11 01:45:00,200.83,200.83,200.4,200.58,6724300000.0
2008-04-11 02:00:00,200.58,200.85,200.58,200.77,7739600000.0
2008-04-11 02:15:00,200.77,200.92,200.66,200.9,11692000000.0
2008-04-11 02:30:00,200.9,201.16,200.9,201.075,11442225000.0
2008-04-11 02:45:00,201.075,201.3,201.05,201.22,10599900000.0
2008-04-11 03:00:00,201.22,201.25,201.015,201.035,9100900000.0
2008-04-11 03:15:00,201.035,201.27,201.02,201.23,6288800000.0
2008-04-11 03:30:00,201.23,201.58,201.23,201.58,7171300000.0
2008-04-11 03:45:00,201.57,201.89,201.435,201.565,5285800000.0
2008-04-11 04:00:00,201.57,201.63,201.445,201.575,9811200000.0
2008-04-11 04:15:00,201.575,201.82,201.49,201.49,6403200000.0
2008-04-11 04:30:00,201.49,201.605,201.4,201.52,7984600000.0
2008-04-11 04:45:00,201.52,201.57,201.48,201.495,14161900000.0
2008-04-11 05:00:00,201.495,201.515,201.245,201.245,5583600000.0
2008-04-11 05:15:00,201.245,201.41,201.225,201.37,5502900000.0
2008-04-11 05:30:00,201.37,201.53,201.29,201.29,8338600000.0
2008-04-11 05:45:00,201.29,201.53,201.255,201.44,4532700000.0
2008-04-11 06:00:00,201.44,201.48,201.31,201.44,5829000000.0
2008-04-11 06:15:00,201.44,201.53,201.44,201.48,9184300000.0
2008-04-11 06:30:00,201.48,201.55,201.4,201.51,4677000000.0
2008-04-11 06:45:00,201.51,201.59,201.39,201.5,7596700000.0
2008-04-11 07:00:00,201.5,201.61,201.25,201.39,7626200000.0
2008-04-11 07:15:00,201.39,201.82,201.39,201.81,7264700000.0
2008-04-11 07:30:00,201.81,201.85,201.45,201.52,6279000000.0
2008-04-11 07:45:00,201.51,201.51,201.28,201.47,10174200000.0
2008-04-11 08:00:00,201.47,201.54,201.2,201.22,6840962500.0
2008-04-11 08:15:00,201.22,201.31,200.93,201.09,5283000000.0
2008-04-11 08:30:00,201.085,201.51,201.06,201.385,4376800000.0
2008-04-11 08:45:00,201.4,201.44,201.02,201.1,4343062500.0
2008-04-11 09:00:00,201.1,201.1,200.68,200.87,5047510000.0
2008-04-11 09:15:00,200.87,200.93,200.7,200.735,4437400000.0
2008-04-11 09:30:00,200.735,200.85,200.575,200.79,5135300000.0
2008-04-11 09:45:00,200.79,201.11,200.785,200.995,4619500000.0
2008-04-11 10:00:00,200.995,201.26,200.97,201.2,3774700000.0
2008-04-11 10:15:00,201.2,201.23,201.02,201.08,5670400000.0
2008-04-11 10:30:00,201.08,201.29,201.075,201.27,5439800000.0
2008-04-11 10:45:00,201.27,201.27,200.995,201.035,6031300000.0
2008-04-11 11:00:00,201.035,201.105,200.89,201.0,6705400000.0
2008-04-11 11:15:00,201.0,201.21,200.995,201.12,5037200000.0
2008-04-11 11:30:00,201.12,201.15,200.99,201.07,5689400000.0
2008-04-11 11:45:00,201.07,201.12,200.945,201.08,6429500000.0
2008-04-11 12:00:00,201.08,201.225,200.95,201.21,5323800000.0
2008-04-11 12:15:00,201.21,201.23,201.055,201.13,4839100000.0
2008-04-11 12:30:00,201.13,201.13,200.11,200.16,5609800000.0
2008-04-11 12:45:00,200.16,200.32,199.775,200.27,4317450000.0
2008-04-11 13:00:00,200.27,200.28,199.675,199.73,4849600000.0
2008-04-11 13:15:00,199.73,199.82,199.2,199.37,4515550000.0
2008-04-11 13:30:00,199.37,199.97,199.36,199.865,4571400000.0
2008-04-11 13:45:00,199.855,199.875,199.56,199.64,5079200000.0
2008-04-11 14:00:00,199.64,199.65,199.29,199.33,5074300000.0
2008-04-11 14:15:00,199.33,199.38,198.99,199.27,5509364000.0
2008-04-11 14:30:00,199.28,199.71,199.235,199.35,4643000000.0
2008-04-11 14:45:00,199.35,199.37,198.995,199.21,4811300000.0
2008-04-11 15:00:00,199.21,199.255,198.85,198.905,5521616732.0
2008-04-11 15:15:00,198.905,199.05,198.775,198.79,4821400000.0
2008-04-11 15:30:00,198.79,199.065,198.65,198.77,5327600000.0
2008-04-11 15:45:00,198.77,199.19,198.69,198.88,6811500000.0
2008-04-11 16:00:00,198.87,198.92,198.44,198.59,4508000000.0
2008-04-11 16:15:00,198.59,198.94,198.545,198.85,4622500000.0
2008-04-11 16:30:00,198.85,199.095,198.61,198.98,4877900000.0
2008-04-11 16:45:00,198.98,199.57,198.98,199.285,3918500000.0
2008-04-11 17:00:00,199.3,199.33,198.76,198.92,3854900000.0
2008-04-11 17:15:00,198.91,198.965,198.64,198.85,3687500000.0
2008-04-11 17:30:00,198.83,199.19,198.77,199.19,3541900000.0
2008-04-11 17:45:00,199.19,199.35,198.96,199.21,3478000000.0
2008-04-11 18:00:00,199.22,199.31,198.79,198.87,3767800000.0
2008-04-11 18:15:00,198.87,198.94,198.645,198.715,5389300000.0
2008-04-11 18:30:00,198.715,198.91,198.645,198.86,3883600000.0
2008-04-11 18:45:00,198.86,199.01,198.85,199.0,4054200000.0
2008-04-11 19:00:00,199.0,199.15,198.84,199.12,4004200000.0
2008-04-11 19:15:00,199.12,199.23,198.885,198.92,3594100000.0
2008-04-11 19:30:00,198.92,198.95,198.71,198.805,3910900000.0
2008-04-11 19:45:00,198.805,198.95,198.65,198.865,4297800000.0
2008-04-11 20:00:00,198.865,198.93,198.74,198.8,3869100000.0
2008-04-11 20:15:00,198.8,198.82,198.66,198.805,3310700000.0
2008-04-11 20:30:00,198.805,198.85,198.57,198.71,3960700000.0
2008-04-11 20:45:00,198.71,198.96,198.655,198.87,4390900000.0
2008-04-11 21:00:00,198.87,198.92,198.745,198.78,6121300000.0
2008-04-11 21:15:00,198.78,198.875,198.67,198.76,6361400000.0
2008-04-11 21:30:00,198.76,198.82,198.575,198.63,7559200000.0
2008-04-11 21:45:00,198.63,198.98,198.62,198.88,10436400000.0
2008-04-11 22:00:00,198.88,198.97,198.795,198.82,5861600000.0
2008-04-11 22:15:00,198.82,199.1,198.78,198.98,5393800000.0
2008-04-11 22:30:00,198.98,199.03,198.84,198.85,7091400000.0
2008-04-11 22:45:00,198.85,198.88,198.61,198.755,5819100000.0
2008-04-13 23:00:00,199.26,199.307,199.05,199.135,10380200000.0
2008-04-13 23:15:00,199.135,199.135,198.965,199.075,11468700000.0
2008-04-13 23:30:00,199.075,199.13,199.01,199.08,5323200000.0
2008-04-13 23:45:00,199.08,199.12,199.03,199.045,3787200000.0
2008-04-14 00:00:00,199.045,199.2,199.03,199.19,4802900000.0
2008-04-14 00:15:00,199.19,199.255,198.92,198.92,3843575000.0
2008-04-14 00:30:00,198.92,199.43,198.845,199.33,4689200000.0
2008-04-14 00:45:00,199.33,199.37,199.075,199.1,4182700000.0
2008-04-14 01:00:00,199.1,199.27,199.01,199.23,3937562500.0
2008-04-14 01:15:00,199.23,199.33,199.165,199.32,6786550000.0
2008-04-14 01:30:00,199.32,199.33,198.95,198.95,5269987500.0
2008-04-14 01:45:00,198.95,198.98,198.75,198.94,6500900000.0
2008-04-14 02:00:00,198.94,199.24,198.91,198.96,5415300000.0
2008-04-14 02:15:00,198.96,199.24,198.83,199.145,7780900000.0
2008-04-14 02:30:00,199.145,199.68,199.145,199.54,6337600000.0
2008-04-14 02:45:00,199.54,199.59,199.31,199.33,5718800000.0
2008-04-14 03:00:00,199.33,199.46,199.065,199.35,5156400000.0
2008-04-14 03:15:00,199.35,199.55,199.205,199.48,3390600000.0
2008-04-14 03:30:00,199.48,199.53,199.245,199.29,2511600000.0
2008-04-14 03:45:00,199.28,199.42,199.055,199.41,4078300000.0
2008-04-14 04:00:00,199.41,199.42,199.17,199.24,6584400000.0
2008-04-14 04:15:00,199.24,199.41,199.24,199.33,6299600000.0
2008-04-14 04:30:00,199.335,199.39,199.07,199.18,6590700000.0
2008-04-14 04:45:00,199.18,199.34,199.15,199.27,10087600000.0
2008-04-14 05:00:00,199.27,199.59,199.21,199.28,8207000000.0
2008-04-14 05:15:00,199.28,199.42,199.225,199.245,5197500000.0
2008-04-14 05:30:00,199.245,199.34,199.06,199.32,4391800000.0
2008-04-14 05:45:00,199.32,199.35,199.14,199.23,6665600000.0
2008-04-14 06:00:00,199.23,199.33,199.16,199.28,7297900000.0
2008-04-14 06:15:00,199.28,199.28,198.99,199.04,9142000000.0
2008-04-14 06:30:00,199.04,199.13,198.56,198.83,7759700000.0
2008-04-14 06:45:00,198.83,199.0,198.8,198.93,6317900000.0
2008-04-14 07:00:00,198.93,199.05,198.84,198.94,4301775000.0
2008-04-14 07:15:00,198.94,199.0,198.72,198.775,5250200000.0
2008-04-14 07:30:00,198.775,199.015,198.74,198.78,9097100000.0
2008-04-14 07:45:00,198.78,198.82,198.61,198.725,5263300000.0
2008-04-14 08:00:00,198.73,198.995,198.6,198.995,4821200000.0
2008-04-14 08:15:00,198.995,199.35,198.955,199.16,5352500000.0
2008-04-14 08:30:00,199.16,199.2,198.895,198.895,4152200000.0
2008-04-14 08:45:00,198.9,198.98,198.43,198.58,5036900000.0
2008-04-14 09:00:00,198.58,198.965,198.38,198.7,5249300000.0
2008-04-14 09:15:00,198.7,198.8,198.46,198.54,4513400000.0
2008-04-14 09:30:00,198.54,198.55,198.3,198.47,4421000000.0
2008-04-14 09:45:00,198.47,198.48,198.08,198.3,4153000000.0
2008-04-14 10:00:00,198.3,198.55,198.3,198.365,4764900000.0
2008-04-14 10:15:00,198.365,198.79,198.365,198.71,3885900000.0
2008-04-14 10:30:00,198.71,198.93,198.525,198.71,3436800000.0
2008-04-14 10:45:00,198.71,198.845,198.585,198.76,3860100000.0
2008-04-14 11:00:00,198.77,198.93,198.68,198.86,3833800000.0
2008-04-14 11:15:00,198.86,199.45,198.83,199.27,4038000000.0
2008-04-14 11:30:00,199.27,199.5,199.22,199.315,5423300000.0
2008-04-14 11:45:00,199.315,199.53,199.285,199.46,4303900000.0
2008-04-14 12:00:00,199.46,199.81,198.99,199.65,4220000000.0
2008-04-14 12:15:00,199.65,199.705,199.33,199.58,4339000000.0
2008-04-14 12:30:00,199.585,199.7,199.315,199.335,5057900000.0
2008-04-14 12:45:00,199.325,199.62,199.22,199.41,5578300000.0
2008-04-14 13:00:00,199.41,199.465,199.19,199.215,5348200000.0
2008-04-14 13:15:00,199.215,199.375,199.06,199.27,5382600000.0
2008-04-14 13:30:00,199.27,199.75,199.175,199.46,4884400000.0
2008-04-14 13:45:00,199.46,199.64,199.325,199.36,4333300000.0
2008-04-14 14:00:00,199.36,199.715,199.315,199.57,4275000000.0
2008-04-14 14:15:00,199.57,200.03,199.55,199.64,4699500000.0
2008-04-14 14:30:00,199.64,200.145,199.64,199.95,4736600000.0
2008-04-14 14:45:00,199.95,200.385,199.93,200.14,4828100001.0
2008-04-14 15:00:00,200.14,200.57,200.06,200.49,4383500000.0
2008-04-14 15:15:00,200.505,200.64,200.37,200.58,8161300000.0
2008-04-14 15:30:00,200.575,200.78,200.4,200.43,3545200000.0
2008-04-14 15:45:00,200.43,200.48,200.04,200.06,3674800000.0
2008-04-14 16:00:00,200.06,200.42,199.9,199.95,3390200000.0
2008-04-14 16:15:00,199.95,200.05,199.715,199.805,3727600000.0
2008-04-14 16:30:00,199.805,200.0,199.78,199.885,4257400000.0
2008-04-14 16:45:00,199.885,199.92,199.595,199.79,4285600000.0
2008-04-14 17:00:00,199.79,199.865,199.64,199.65,3504600000.0
2008-04-14 17:15:00,199.65,199.9,199.57,199.88,4082900000.0
2008-04-14 17:30:00,199.88,199.89,199.58,199.81,3454100000.0
2008-04-14 17:45:00,199.81,199.89,199.545,199.86,3616500000.0
2008-04-14 18:00:00,199.86,199.98,199.65,199.8,3525600000.0
2008-04-14 18:15:00,199.8,200.05,199.65,200.02,4057000000.0
2008-04-14 18:30:00,200.02,200.04,199.805,199.95,4204900000.0
2008-04-14 18:45:00,199.95,200.445,199.95,200.3,4251400000.0
2008-04-14 19:00:00,200.3,200.3,199.93,199.94,3791400000.0
2008-04-14 19:15:00,199.94,199.995,199.79,199.91,4198400000.0
2008-04-14 19:30:00,199.915,199.98,199.8,199.92,3763500000.0
2008-04-14 19:45:00,199.92,199.96,199.62,199.695,4525000000.0
2008-04-14 20:00:00,199.695,199.74,199.365,199.365,4194400000.0
2008-04-14 20:15:00,199.365,199.75,199.365,199.645,4074800000.0
2008-04-14 20:30:00,199.645,199.83,199.63,199.79,3764800000.0
2008-04-14 20:45:00,199.79,199.87,199.395,199.43,3809700000.0
2008-04-14 21:00:00,199.43,199.7,199.42,199.57,3291500000.0
2008-04-14 21:15:00,199.57,199.705,199.56,199.59,3377200000.0
2008-04-14 21:30:00,199.59,199.73,199.53,199.69,3389600000.0
2008-04-14 21:45:00,199.69,199.75,199.59,199.605,3438600000.0
2008-04-14 22:00:00,199.605,199.67,199.52,199.66,3501200000.0
2008-04-14 22:15:00,199.66,199.99,199.63,199.965,5000600000.0
2008-04-14 22:30:00,199.965,200.03,199.905,199.94,4407600000.0
2008-04-14 22:45:00,199.94,200.05,199.92,199.975,4880500000.0
2008-04-14 23:00:00,199.975,200.13,199.89,200.06,5510400000.0
2008-04-14 23:15:00,200.06,200.1,199.97,200.055,3202100000.0
2008-04-14 23:30:00,200.055,200.055,199.85,199.85,3212200000.0
2008-04-14 23:45:00,199.85,199.9,199.76,199.81,3063400000.0
2008-04-15 00:00:00,199.81,199.96,199.76,199.825,3561300000.0
2008-04-15 00:15:00,199.825,199.83,199.73,199.8,3388800000.0
2008-04-15 00:30:00,199.8,199.83,199.75,199.79,3672500000.0
2008-04-15 00:45:00,199.79,199.94,199.75,199.86,3683300000.0
2008-04-15 01:00:00,199.86,199.87,199.42,199.44,3659800000.0
2008-04-15 01:15:00,199.44,199.54,199.34,199.485,3540900000.0
2008-04-15 01:30:00,199.485,199.55,199.335,199.35,3788500000.0
2008-04-15 01:45:00,199.35,199.54,199.345,199.46,3511800000.0
2008-04-15 02:00:00,199.46,199.53,199.3,199.44,3827500000.0
2008-04-15 02:15:00,199.44,199.48,199.3,199.4,4552200000.0
2008-04-15 02:30:00,199.4,199.575,199.315,199.5,7055300000.0
2008-04-15 02:45:00,199.5,199.63,199.49,199.58,4239200000.0
2008-04-15 03:00:00,199.58,199.63,199.54,199.63,6130400000.0
2008-04-15 03:15:00,199.63,199.68,199.535,199.59,3376800000.0
2008-04-15 03:30:00,199.59,199.98,199.59,199.88,6737700000.0
2008-04-15 03:45:00,199.88,199.9,199.795,199.84,4295900000.0
2008-04-15 04:00:00,199.84,200.08,199.84,200.045,6346200000.0
2008-04-15 04:15:00,200.045,200.3,200.025,200.25,2752700000.0
2008-04-15 04:30:00,200.24,200.245,200.085,200.085,5163100000.0
2008-04-15 04:45:00,200.085,200.13,200.0,200.04,4309800000.0
2008-04-15 05:00:00,200.04,200.09,199.95,200.09,3446500000.0
2008-04-15 05:15:00,200.09,200.2,200.04,200.06,4330100000.0
2008-04-15 05:30:00,200.06,200.14,199.925,199.93,3907200000.0
2008-04-15 05:45:00,199.93,200.0,199.71,199.85,3084600000.0
2008-04-15 06:00:00,199.85,200.04,199.835,199.91,2230900000.0
2008-04-15 06:15:00,199.91,200.13,199.9,200.06,2519500000.0
2008-04-15 06:30:00,200.06,200.09,199.97,199.99,4386800000.0
2008-04-15 06:45:00,199.99,200.01,199.835,199.91,3581200000.0
2008-04-15 07:00:00,199.91,199.94,199.64,199.64,3917300000.0
2008-04-15 07:15:00,199.64,199.66,199.51,199.54,5979400000.0
2008-04-15 07:30:00,199.54,199.66,199.45,199.57,5892100000.0
2008-04-15 07:45:00,199.575,199.75,199.525,199.7,8810100000.0
2008-04-15 08:00:00,199.7,199.73,199.39,199.43,4876900000.0
2008-04-15 08:15:00,199.43,199.54,199.17,199.32,4713100000.0
2008-04-15 08:30:00,199.32,199.35,199.1,199.32,5975900000.0
2008-04-15 08:45:00,199.32,199.35,199.19,199.32,6332000000.0
2008-04-15 09:00:00,199.32,199.42,199.11,199.28,11959900000.0
2008-04-15 09:15:00,199.28,199.28,198.87,198.955,9702600000.0
2008-04-15 09:30:00,198.95,199.01,198.82,198.9,10276000000.0
2008-04-15 09:45:00,198.9,199.07,198.87,198.955,7882200000.0
2008-04-15 10:00:00,198.955,199.25,198.84,199.23,6257200000.0
2008-04-15 10:15:00,199.24,199.34,199.14,199.15,4700900000.0
2008-04-15 10:30:00,199.15,199.15,198.54,199.02,4094000000.0
2008-04-15 10:45:00,199.02,199.1,198.76,198.87,3676100000.0
2008-04-15 11:00:00,198.87,198.985,198.6,198.655,3726000000.0
2008-04-15 11:15:00,198.655,198.67,198.5,198.61,4193800000.0
2008-04-15 11:30:00,198.61,198.68,198.515,198.64,3655900000.0
2008-04-15 11:45:00,198.64,198.81,198.585,198.69,3652000000.0
2008-04-15 12:00:00,198.69,198.95,198.56,198.585,4042950000.0
2008-04-15 12:15:00,198.585,198.69,198.57,198.65,4214500000.0
2008-04-15 12:30:00,198.65,198.935,198.585,198.84,4003100000.0
2008-04-15 12:45:00,198.84,198.85,198.63,198.745,4578600000.0
2008-04-15 13:00:00,198.75,198.81,198.68,198.805,3949900000.0
2008-04-15 13:15:00,198.805,198.92,198.75,198.83,4611200000.0
2008-04-15 13:30:00,198.83,199.02,198.78,198.93,3400600000.0
2008-04-15 13:45:00,198.93,198.95,198.77,198.82,3281800000.0
2008-04-15 14:00:00,198.82,198.85,198.57,198.62,3862200000.0
2008-04-15 14:15:00,198.63,198.86,198.5,198.5,3800500000.0
2008-04-15 14:30:00,198.5,199.135,198.5,198.905,3530100000.0
2008-04-15 14:45:00,198.905,199.19,198.895,199.015,3770500000.0
2008-04-15 15:00:00,199.005,199.43,198.97,199.11,4062800000.0
2008-04-15 15:15:00,199.11,199.54,199.11,199.385,4013800000.0
2008-04-15 15:30:00,199.385,199.54,199.23,199.34,3705100000.0
2008-04-15 15:45:00,199.34,199.37,199.045,199.07,3638600000.0
2008-04-15 16:00:00,199.07,199.14,198.83,198.86,3807100000.0
2008-04-15 16:15:00,198.84,198.95,198.64,198.665,3597200000.0
2008-04-15 16:30:00,198.66,199.06,198.66,198.97,3534200000.0
2008-04-15 16:45:00,198.97,199.19,198.725,198.875,4155700000.0
2008-04-15 17:00:00,198.875,198.92,198.645,198.645,3567000000.0
2008-04-15 17:15:00,198.655,198.925,198.635,198.74,3895100000.0
2008-04-15 17:30:00,198.74,198.89,198.64,198.81,3818000000.0
2008-04-15 17:45:00,198.81,199.03,198.81,198.88,3702700000.0
2008-04-15 18:00:00,198.88,198.94,198.805,198.87,3932400000.0
2008-04-15 18:15:00,198.87,198.99,198.835,198.945,4203700000.0
2008-04-15 18:30:00,198.945,199.17,198.945,199.06,3783800000.0
2008-04-15 18:45:00,199.06,199.255,199.025,199.17,3626000000.0
2008-04-15 19:00:00,199.17,199.45,199.13,199.385,3290100000.0
2008-04-15 19:15:00,199.385,199.63,199.385,199.56,3810000000.0
2008-04-15 19:30:00,199.56,199.6,199.305,199.35,3467400000.0
2008-04-15 19:45:00,199.35,199.6,199.33,199.53,3919600000.0
2008-04-15 20:00:00,199.53,199.62,199.39,199.42,4134800000.0
2008-04-15 20:15:00,199.42,199.455,199.225,199.29,3370100000.0
2008-04-15 20:30:00,199.29,199.43,199.145,199.145,3716600000.0
2008-04-15 20:45:00,199.145,199.21,198.99,199.03,3855400000.0
2008-04-15 21:00:00,199.03,199.19,198.995,199.14,3106900000.0
2008-04-15 21:15:00,199.14,199.3,199.08,199.215,3740500000.0
2008-04-15 21:30:00,199.215,199.36,199.095,199.26,3500900000.0
2008-04-15 21:45:00,199.26,199.315,199.12,199.31,3220600000.0
2008-04-15 22:00:00,199.31,199.4,199.21,199.36,3403700000.0
2008-04-15 22:15:00,199.36,199.77,199.265,199.74,3880800000.0
2008-04-15 22:30:00,199.74,199.77,199.585,199.635,3744500000.0
2008-04-15 22:45:00,199.635,199.84,199.62,199.77,5227100000.0
2008-04-15 23:00:00,199.77,200.0,199.76,199.95,5500500000.0
2008-04-15 23:15:00,199.95,199.97,199.885,199.93,3104000000.0
2008-04-15 23:30:00,199.93,199.94,199.825,199.88,3763100000.0
2008-04-15 23:45:00,199.88,199.93,199.85,199.87,9107400000.0
2008-04-16 00:00:00,199.87,199.89,199.72,199.75,9582900000.0
2008-04-16 00:15:00,199.75,199.81,199.66,199.66,11832500000.0
2008-04-16 00:30:00,199.66,199.78,199.66,199.75,10804900000.0
2008-04-16 00:45:00,199.75,199.79,199.63,199.69,5197500000.0
2008-04-16 01:00:00,199.69,199.69,199.49,199.68,4834400000.0
2008-04-16 01:15:00,199.66,199.76,199.62,199.65,4830200000.0
2008-04-16 01:30:00,199.65,199.66,199.54,199.63,7230000000.0
2008-04-16 01:45:00,199.63,199.63,199.47,199.49,5905400000.0
2008-04-16 02:00:00,199.49,199.59,199.405,199.56,6335480000.0
2008-04-16 02:15:00,199.56,199.89,199.54,199.79,9869740000.0
2008-04-16 02:30:00,199.79,199.97,199.775,199.93,9886200000.0
2008-04-16 02:45:00,199.93,199.95,199.82,199.84,10651800000.0
2008-04-16 03:00:00,199.84,199.88,199.77,199.82,10642400000.0
2008-04-16 03:15:00,199.82,199.92,199.82,199.84,9179600000.0
2008-04-16 03:30:00,199.84,199.93,199.75,199.79,9178600000.0
2008-04-16 03:45:00,199.79,199.86,199.68,199.7,10622100000.0
2008-04-16 04:00:00,199.7,199.75,199.385,199.525,10371300000.0
2008-04-16 04:15:00,199.525,199.6,199.435,199.5,9388400000.0
2008-04-16 04:30:00,199.5,199.54,199.29,199.36,8695500000.0
2008-04-16 04:45:00,199.36,199.56,199.35,199.53,9830600000.0
2008-04-16 05:00:00,199.53,199.55,199.47,199.48,9692600000.0
2008-04-16 05:15:00,199.48,199.56,199.44,199.51,9214600000.0
2008-04-16 05:30:00,199.51,199.61,199.48,199.49,8489600000.0
2008-04-16 05:45:00,199.49,199.53,199.43,199.48,9952800000.0
2008-04-16 06:00:00,199.48,199.48,199.39,199.44,8335800000.0
2008-04-16 06:15:00,199.44,199.58,199.4,199.55,10101700000.0
2008-04-16 06:30:00,199.55,199.6,199.34,199.35,9161400000.0
2008-04-16 06:45:00,199.35,199.57,199.34,199.47,8206000000.0
2008-04-16 07:00:00,199.47,199.72,199.47,199.59,9327800000.0
2008-04-16 07:15:00,199.59,199.61,199.5,199.59,8379300000.0
2008-04-16 07:30:00,199.58,199.73,199.52,199.605,6217500000.0
2008-04-16 07:45:00,199.605,199.75,199.56,199.685,5623900000.0
2008-04-16 08:00:00,199.685,199.955,199.59,199.86,9278866235.0
2008-04-16 08:15:00,199.86,200.03,199.79,199.99,11841600000.0
2008-04-16 08:30:00,199.99,200.06,199.84,199.92,7662600000.0
2008-04-16 08:45:00,199.92,200.19,199.69,200.1,8281000000.0
2008-04-16 09:00:00,200.1,200.77,199.98,200.585,5118700000.0
2008-04-16 09:15:00,200.59,200.6,200.245,200.36,2261110000.0
2008-04-16 09:30:00,200.38,200.51,200.215,200.45,2002400000.0
2008-04-16 09:45:00,200.45,200.47,200.06,200.11,1359700000.0
2008-04-16 10:00:00,200.11,200.18,199.84,199.89,4861400000.0
2008-04-16 10:15:00,199.89,200.32,199.87,200.14,3441300000.0
2008-04-16 10:30:00,200.14,200.44,200.12,200.4,14004340000.0
2008-04-16 10:45:00,200.4,200.46,200.195,200.235,11652380000.0
2008-04-16 11:00:00,200.235,200.245,199.785,200.13,15060399997.0
2008-04-16 11:15:00,200.13,200.14,199.94,200.04,15712699997.0
2008-04-16 11:30:00,200.04,200.2,199.75,199.88,13911400000.0
2008-04-16 11:45:00,199.88,200.06,199.69,199.89,13299400001.0
2008-04-16 12:00:00,199.89,199.99,199.17,199.17,12773900004.0
2008-04-16 12:15:00,199.17,199.54,199.17,199.38,2858600000.0
2008-04-16 12:30:00,199.38,199.595,199.37,199.505,3479700000.0
2008-04-16 12:45:00,199.505,199.805,199.445,199.73,2647980000.0
2008-04-16 13:00:00,199.72,199.895,199.655,199.79,6627800000.0
2008-04-16 13:15:00,199.79,200.31,199.785,200.135,3220100000.0
2008-04-16 13:30:00,200.135,200.255,200.03,200.195,4135600000.0
2008-04-16 13:45:00,200.195,200.285,200.125,200.18,4292200000.0
2008-04-16 14:00:00,200.18,200.385,200.13,200.19,4310300000.0
2008-04-16 14:15:00,200.19,200.345,200.09,200.09,4496000000.0
2008-04-16 14:30:00,200.11,200.29,199.81,199.925,2285400000.0
2008-04-16 14:45:00,199.925,200.06,199.89,199.92,2047200000.0
2008-04-16 15:00:00,199.94,200.095,199.94,199.96,1683900000.0
2008-04-16 15:15:00,199.96,200.15,199.905,199.91,2179100000.0
2008-04-16 15:30:00,199.91,200.055,199.8,199.845,1774400000.0
2008-04-16 15:45:00,199.85,199.96,199.59,199.61,1999500000.0
2008-04-16 16:00:00,199.61,199.805,199.47,199.69,2008100000.0
2008-04-16 16:15:00,199.69,200.02,199.69,199.84,2271100000.0
2008-04-16 16:30:00,199.84,200.02,199.72,199.89,1658200000.0
2008-04-16 16:45:00,199.89,200.21,199.795,200.13,1839900000.0
2008-04-16 17:00:00,200.14,200.41,200.055,200.355,2176700000.0
2008-04-16 17:15:00,200.355,200.66,200.355,200.51,2086000000.0
2008-04-16 17:30:00,200.51,200.64,200.38,200.395,1377200000.0
2008-04-16 17:45:00,200.395,200.395,200.15,200.29,10936400000.0
2008-04-16 18:00:00,200.29,200.46,200.245,200.41,9231600000.0
2008-04-16 18:15:00,200.41,200.6,200.35,200.51,17513899984.0
2008-04-16 18:30:00,200.51,200.715,200.49,200.52,17030400000.0
2008-04-16 18:45:00,200.52,200.635,200.455,200.465,13350000000.0
2008-04-16 19:00:00,200.465,200.63,200.35,200.49,17813799993.0
2008-04-16 19:15:00,200.49,200.51,200.23,200.295,19412299997.0
2008-04-16 19:30:00,200.295,200.39,200.18,200.3,18766900000.0
2008-04-16 19:45:00,200.3,200.465,200.26,200.445,12557200000.0
2008-04-16 20:00:00,200.445,200.485,200.28,200.29,15600400000.0
2008-04-16 20:15:00,200.29,200.515,200.15,200.34,9266599999.0
2008-04-16 20:30:00,200.34,200.565,200.315,200.45,8823800000.0
2008-04-16 20:45:00,200.45,200.575,200.345,200.445,9588300000.0
2008-04-16 21:00:00,200.46,200.525,200.38,200.44,10802500000.0
2008-04-16 21:15:00,200.44,200.55,200.38,200.45,19322399995.0
2008-04-16 21:30:00,200.45,200.45,200.23,200.355,14530200000.0
2008-04-16 21:45:00,200.355,200.435,200.275,200.29,5598200000.0
2008-04-16 22:00:00,200.28,200.72,200.28,200.65,6591900000.0
2008-04-16 22:15:00,200.65,200.875,200.63,200.82,8361400000.0
2008-04-16 22:30:00,200.82,200.925,200.81,200.89,5530100000.0
2008-04-16 22:45:00,200.89,200.92,200.78,200.78,5346900000.0
2008-04-16 23:00:00,200.76,200.94,200.74,200.88,5134100000.0
2008-04-16 23:15:00,200.88,200.91,200.77,200.87,1624140000.0
2008-04-16 23:30:00,200.87,200.89,200.78,200.8,1749420000.0
2008-04-16 23:45:00,200.8,200.83,200.74,200.75,2625520000.0
2008-04-17 00:00:00,200.75,200.75,200.65,200.65,5020140000.0
2008-04-17 00:15:00,200.65,200.72,200.63,200.71,7537720000.0
2008-04-17 00:30:00,200.71,200.76,200.51,200.51,5524740000.0
2008-04-17 00:45:00,200.51,200.74,200.51,200.66,6434800000.0
2008-04-17 01:00:00,200.66,200.73,200.66,200.73,5990500000.0
2008-04-17 01:15:00,200.73,200.795,200.59,200.6,5366800000.0
2008-04-17 01:30:00,200.6,200.71,200.59,200.66,8302800000.0
2008-04-17 01:45:00,200.66,200.75,200.62,200.75,3781400000.0
2008-04-17 02:00:00,200.75,200.99,200.725,200.91,3685987500.0
2008-04-17 02:15:00,200.91,200.94,200.78,200.82,7477000000.0
2008-04-17 02:30:00,200.82,201.0,200.79,200.94,8837300000.0
2008-04-17 02:45:00,200.94,200.96,200.76,200.92,8127200000.0
2008-04-17 03:00:00,200.92,201.06,200.87,200.91,8587500000.0
2008-04-17 03:15:00,200.91,201.01,200.84,200.86,8475200000.0
2008-04-17 03:30:00,200.86,200.93,200.83,200.88,3856600000.0
2008-04-17 03:45:00,200.88,200.95,200.85,200.89,4042400000.0
2008-04-17 04:00:00,200.89,200.92,200.82,200.83,2921200000.0
2008-04-17 04:15:00,200.83,200.9,200.81,200.89,1858100000.0
2008-04-17 04:30:00,200.89,200.89,200.81,200.83,3251700000.0
2008-04-17 04:45:00,200.83,200.96,200.79,200.95,3369500000.0
2008-04-17 05:00:00,200.95,201.05,200.93,200.94,4528800000.0
2008-04-17 05:15:00,200.94,200.97,200.78,200.79,2676900000.0
2008-04-17 05:30:00,200.77,200.83,200.69,200.78,5044300000.0
2008-04-17 05:45:00,200.78,200.91,200.77,200.84,4386300000.0
2008-04-17 06:00:00,200.84,200.85,200.525,200.655,4703950000.0
2008-04-17 06:15:00,200.655,200.94,200.65,200.94,2759600000.0
2008-04-17 06:30:00,200.94,201.175,200.89,200.965,2095037500.0
2008-04-17 06:45:00,200.965,201.01,200.87,200.94,1647500000.0
2008-04-17 07:00:00,200.94,201.33,200.94,201.24,2228400000.0
2008-04-17 07:15:00,201.24,201.42,201.21,201.41,4569600000.0
2008-04-17 07:30:00,201.41,201.49,201.21,201.23,2210700000.0
2008-04-17 07:45:00,201.23,201.32,201.085,201.315,2179000000.0
2008-04-17 08:00:00,201.315,201.315,200.96,201.12,5710112500.0
2008-04-17 08:15:00,201.115,201.42,201.11,201.32,5001700000.0
2008-04-17 08:30:00,201.32,201.35,201.14,201.28,5188500000.0
2008-04-17 08:45:00,201.28,201.36,201.055,201.055,5356500000.0
2008-04-17 09:00:00,201.055,201.295,200.88,201.14,2660600000.0
2008-04-17 09:15:00,201.14,201.14,200.93,200.94,2724400000.0
2008-04-17 09:30:00,200.94,201.12,200.845,200.94,2587600000.0
2008-04-17 09:45:00,200.94,201.03,200.67,200.92,3404300000.0
2008-04-17 10:00:00,200.915,201.14,200.915,201.09,2655700000.0
2008-04-17 10:15:00,201.09,201.12,200.915,201.04,2355400000.0
2008-04-17 10:30:00,201.04,201.04,200.71,200.76,2269300000.0
2008-04-17 10:45:00,200.76,201.29,200.7,201.25,3880100000.0
2008-04-17 11:00:00,201.26,201.48,201.24,201.455,2040920000.0
2008-04-17 11:15:00,201.46,201.635,201.39,201.48,3146680000.0
2008-04-17 11:30:00,201.48,201.935,201.45,201.86,2953040000.0
2008-04-17 11:45:00,201.86,202.08,201.78,201.975,3290800000.0
2008-04-17 12:00:00,201.975,202.02,201.8,201.935,3287790000.0
2008-04-17 12:15:00,201.945,202.78,201.9,202.74,3057600000.0
2008-04-17 12:30:00,202.725,202.905,202.475,202.7,3686925000.0
2008-04-17 12:45:00,202.69,202.97,202.68,202.865,2477625000.0
2008-04-17 13:00:00,202.865,202.91,202.63,202.825,2696800000.0
2008-04-17 13:15:00,202.825,202.84,202.62,202.76,2116162500.0
2008-04-17 13:30:00,202.76,202.9,202.575,202.775,2488200000.0
2008-04-17 13:45:00,202.775,203.17,202.735,203.06,2699200000.0
2008-04-17 14:00:00,203.065,203.3,202.785,202.97,3530800000.0
2008-04-17 14:15:00,202.97,202.99,202.595,202.755,2956987500.0
2008-04-17 14:30:00,202.755,203.04,202.51,202.65,3557900000.0
2008-04-17 14:45:00,202.65,202.66,202.19,202.43,2838450000.0
2008-04-17 15:00:00,202.43,202.46,202.055,202.1,3201200000.0
2008-04-17 15:15:00,202.1,202.42,202.1,202.29,2458500000.0
2008-04-17 15:30:00,202.29,202.72,202.26,202.65,2847487500.0
2008-04-17 15:45:00,202.64,202.77,202.48,202.69,2951800000.0
2008-04-17 16:00:00,202.66,202.95,202.135,202.9,3267400000.0
2008-04-17 16:15:00,202.9,203.25,202.82,203.06,2585837500.0
2008-04-17 16:30:00,203.06,203.29,202.96,203.06,2711800000.0
2008-04-17 16:45:00,203.06,203.39,202.99,203.24,2867300000.0
2008-04-17 17:00:00,203.24,203.36,203.0,203.31,2387900000.0
2008-04-17 17:15:00,203.31,203.47,202.96,203.14,2846000000.0
2008-04-17 17:30:00,203.14,203.71,203.11,203.54,2966200000.0
2008-04-17 17:45:00,203.54,203.7,203.42,203.49,2756700000.0
2008-04-17 18:00:00,203.49,203.7,203.455,203.7,2230200000.0
2008-04-17 18:15:00,203.7,203.74,203.38,203.51,2405400000.0
2008-04-17 18:30:00,203.51,203.75,203.45,203.65,2494700000.0
2008-04-17 18:45:00,203.65,203.755,203.545,203.72,1887200000.0
2008-04-17 19:00:00,203.72,204.23,203.72,204.13,2813300000.0
2008-04-17 19:15:00,204.125,204.14,203.895,204.105,2523600000.0
2008-04-17 19:30:00,204.105,204.21,203.92,204.08,2149200000.0
2008-04-17 19:45:00,204.06,204.25,203.95,204.21,2768200000.0
2008-04-17 20:00:00,204.21,204.32,204.06,204.11,2777000000.0
2008-04-17 20:15:00,204.11,204.21,204.04,204.115,2427100000.0
2008-04-17 20:30:00,204.115,204.38,204.115,204.26,2366200000.0
2008-04-17 20:45:00,204.26,204.34,204.07,204.1,3059000000.0
2008-04-17 21:00:00,204.1,204.27,203.96,204.24,2455600000.0
2008-04-17 21:15:00,204.24,204.31,204.21,204.22,1766200000.0
2008-04-17 21:30:00,204.22,204.37,204.175,204.33,1780800000.0
2008-04-17 21:45:00,204.33,204.37,204.065,204.07,1737000000.0
2008-04-17 22:00:00,204.07,204.42,204.0,204.17,2228400000.0
2008-04-17 22:15:00,204.17,204.31,204.155,204.295,1381700000.0
2008-04-17 22:30:00,204.29,204.35,204.18,204.265,2002200000.0
2008-04-17 22:45:00,204.26,204.26,203.91,203.91,1993655000.0
2008-04-17 23:00:00,203.95,204.335,203.95,204.21,1315100000.0
2008-04-17 23:15:00,204.21,204.245,204.085,204.095,721600000.0
2008-04-17 23:30:00,204.095,204.18,204.06,204.1,507600000.0
2008-04-17 23:45:00,204.1,204.11,203.89,203.94,720700000.0
2008-04-18 00:00:00,203.94,204.06,203.75,203.92,2047700000.0
2008-04-18 00:15:00,203.92,204.03,203.9,203.96,1287000000.0
2008-04-18 00:30:00,203.96,203.96,203.83,203.87,803300000.0
2008-04-18 00:45:00,203.87,204.01,203.86,203.93,1157200000.0
2008-04-18 01:00:00,203.93,203.99,203.85,203.9,2124400000.0
2008-04-18 01:15:00,203.9,204.06,203.84,203.93,2021800000.0
2008-04-18 01:30:00,203.93,203.98,203.9,203.96,1418600000.0
2008-04-18 01:45:00,203.96,203.96,203.78,203.8,3381200000.0
2008-04-18 02:00:00,203.8,204.02,203.79,203.94,3790800000.0
2008-04-18 02:15:00,203.94,203.95,203.74,203.86,4209500000.0
2008-04-18 02:30:00,203.86,203.97,203.85,203.93,4260300000.0
2008-04-18 02:45:00,203.93,204.06,203.91,203.95,5213800000.0
2008-04-18 03:00:00,203.95,204.04,203.91,203.92,4128600000.0
2008-04-18 03:15:00,203.92,203.94,203.78,203.81,3516300000.0
2008-04-18 03:30:00,203.81,203.9,203.76,203.85,3177200000.0
2008-04-18 03:45:00,203.85,203.91,203.77,203.88,3279800000.0
2008-04-18 04:00:00,203.88,203.96,203.82,203.94,2862500000.0
2008-04-18 04:15:00,203.94,204.01,203.85,203.87,2968000000.0
2008-04-18 04:30:00,203.87,203.87,203.645,203.67,3172600000.0
2008-04-18 04:45:00,203.67,203.76,203.56,203.64,3651000000.0
2008-04-18 05:00:00,203.64,203.74,203.62,203.72,2619000000.0
2008-04-18 05:15:00,203.72,203.73,203.61,203.7,3346900000.0
2008-04-18 05:30:00,203.7,203.76,203.64,203.67,2311600000.0
2008-04-18 05:45:00,203.67,203.75,203.59,203.68,4108800000.0
2008-04-18 06:00:00,203.68,203.79,203.665,203.7,3568100000.0
2008-04-18 06:15:00,203.7,203.79,203.69,203.78,2542100000.0
2008-04-18 06:30:00,203.78,203.86,203.73,203.74,1222400000.0
2008-04-18 06:45:00,203.74,203.86,203.74,203.81,2091600000.0
2008-04-18 07:00:00,203.81,203.86,203.72,203.8,3186900000.0
2008-04-18 07:15:00,203.8,203.8,203.695,203.695,1567600000.0
2008-04-18 07:30:00,203.695,203.835,203.61,203.805,2621700000.0
2008-04-18 07:45:00,203.805,204.12,203.77,204.09,3268400000.0
2008-04-18 08:00:00,204.08,204.225,203.945,204.09,4207500000.0
2008-04-18 08:15:00,204.085,204.295,204.065,204.12,4097900000.0
2008-04-18 08:30:00,204.12,204.165,203.92,204.07,4343290000.0
2008-04-18 08:45:00,204.07,204.535,204.03,204.515,3771500000.0
2008-04-18 09:00:00,204.52,204.575,204.395,204.535,3382700000.0
2008-04-18 09:15:00,204.535,204.64,204.345,204.495,3034200000.0
2008-04-18 09:30:00,204.495,204.725,204.42,204.575,3219600000.0
2008-04-18 09:45:00,204.575,204.805,204.415,204.655,3882600000.0
2008-04-18 10:00:00,204.655,204.715,204.465,204.475,4357500000.0
2008-04-18 10:15:00,204.47,204.495,204.195,204.2,3928000000.0
2008-04-18 10:30:00,204.2,204.375,204.1,204.265,3730000000.0
2008-04-18 10:45:00,204.265,204.435,204.225,204.4,4217200000.0
2008-04-18 11:00:00,204.4,204.88,204.295,204.8,5135300000.0
2008-04-18 11:15:00,204.8,205.015,204.695,204.835,3357237500.0
2008-04-18 11:30:00,204.835,205.025,204.655,205.015,3698800000.0
2008-04-18 11:45:00,205.005,205.15,204.905,205.075,4384300000.0
2008-04-18 12:00:00,205.075,205.27,204.935,205.27,4928600000.0
2008-04-18 12:15:00,205.265,205.505,205.12,205.12,5221600000.0
2008-04-18 12:30:00,205.12,206.275,204.86,206.065,5151880000.0
2008-04-18 12:45:00,206.065,206.45,205.995,206.325,4831087500.0
2008-04-18 13:00:00,206.325,206.605,206.085,206.28,4063900000.0
2008-04-18 13:15:00,206.3,206.53,206.03,206.49,3617900000.0
2008-04-18 13:30:00,206.49,207.225,206.47,207.185,4120400000.0
2008-04-18 13:45:00,207.185,208.27,207.01,208.06,5078550000.0
2008-04-18 14:00:00,208.06,208.08,207.13,207.41,4100462500.0
2008-04-18 14:15:00,207.4,207.61,207.28,207.38,3976500000.0
2008-04-18 14:30:00,207.375,207.96,207.185,207.62,3914875000.0
2008-04-18 14:45:00,207.62,207.73,207.39,207.48,3777300000.0
2008-04-18 15:00:00,207.48,207.67,207.13,207.43,2862000000.0
2008-04-18 15:15:00,207.445,207.55,207.28,207.405,2971700000.0
2008-04-18 15:30:00,207.4,207.62,207.36,207.49,2831300000.0
2008-04-18 15:45:00,207.49,208.08,207.49,208.08,2688125000.0
2008-04-18 16:00:00,208.08,208.08,207.8,207.93,2629900000.0
2008-04-18 16:15:00,207.93,208.03,207.69,207.86,2685500000.0
2008-04-18 16:30:00,207.865,208.09,207.635,208.08,3266200000.0
2008-04-18 16:45:00,208.08,208.61,208.01,208.61,2939100000.0
2008-04-18 17:00:00,208.61,209.01,208.495,208.57,2835100000.0
2008-04-18 17:15:00,208.575,208.775,208.46,208.73,2152600000.0
2008-04-18 17:30:00,208.72,208.74,208.435,208.61,2890200000.0
2008-04-18 17:45:00,208.59,208.8,208.55,208.73,3198700000.0
2008-04-18 18:00:00,208.73,208.815,208.25,208.295,3035700000.0
2008-04-18 18:15:00,208.295,208.44,208.235,208.33,2730600000.0
2008-04-18 18:30:00,208.33,208.41,208.16,208.27,2297900000.0
2008-04-18 18:45:00,208.27,208.29,207.88,207.89,1793800000.0
2008-04-18 19:00:00,207.89,207.91,207.76,207.83,1990000000.0
2008-04-18 19:15:00,207.83,207.92,207.775,207.79,1964400000.0
2008-04-18 19:30:00,207.79,207.81,207.455,207.51,2416700000.0
2008-04-18 19:45:00,207.51,207.53,207.41,207.42,3688000000.0
2008-04-18 20:00:00,207.42,207.44,207.19,207.27,2143975000.0
2008-04-18 20:15:00,207.27,207.49,207.165,207.22,2352600000.0
2008-04-18 20:30:00,207.22,207.41,207.11,207.41,2909000000.0
2008-04-18 20:45:00,207.41,207.41,206.96,207.04,4237200000.0
2008-04-18 21:00:00,207.04,207.16,206.835,207.03,3753100000.0
2008-04-18 21:15:00,207.03,207.06,206.81,206.97,2263700000.0
2008-04-18 21:30:00,206.97,206.98,206.75,206.84,1939800000.0
2008-04-18 21:45:00,206.84,206.91,206.705,206.84,1942400000.0
2008-04-18 22:00:00,206.84,207.11,206.83,207.09,1919200000.0
2008-04-18 22:15:00,207.09,207.2,207.06,207.18,1083200000.0
2008-04-18 22:30:00,207.18,207.24,207.04,207.08,1315200000.0
2008-04-18 22:45:00,207.08,207.18,207.02,207.06,2236600000.0
2008-04-20 23:00:00,207.148,207.46,207.148,207.34,2091400000.0
2008-04-20 23:15:00,207.34,207.38,207.175,207.24,1880000000.0
2008-04-20 23:30:00,207.24,207.36,207.22,207.26,4043300000.0
2008-04-20 23:45:00,207.26,207.42,207.11,207.39,1917900000.0
2008-04-21 00:00:00,207.39,207.42,207.27,207.36,1162400000.0
2008-04-21 00:15:00,207.36,207.47,207.34,207.365,899600000.0
2008-04-21 00:30:00,207.365,207.74,207.35,207.685,3462100000.0
2008-04-21 00:45:00,207.685,208.03,207.675,207.96,4038000000.0
2008-04-21 01:00:00,207.96,208.02,207.84,207.89,2977700000.0
2008-04-21 01:15:00,207.89,207.91,207.69,207.77,3862100000.0
2008-04-21 01:30:00,207.77,207.78,207.49,207.5,3834800000.0
2008-04-21 01:45:00,207.5,207.69,207.45,207.55,3926400000.0
2008-04-21 02:00:00,207.55,207.79,207.5,207.73,4303000000.0
2008-04-21 02:15:00,207.73,207.79,207.69,207.74,2622000000.0
2008-04-21 02:30:00,207.74,207.75,207.65,207.72,1504600000.0
2008-04-21 02:45:00,207.72,207.79,207.61,207.73,2190400000.0
2008-04-21 03:00:00,207.73,207.88,207.64,207.66,3300600000.0
2008-04-21 03:15:00,207.67,207.74,207.56,207.71,2674600000.0
2008-04-21 03:30:00,207.71,207.94,207.64,207.82,4282400000.0
2008-04-21 03:45:00,207.82,208.01,207.8,208.01,2526200000.0
2008-04-21 04:00:00,208.01,208.07,207.98,208.045,2398800000.0
2008-04-21 04:15:00,208.045,208.11,208.01,208.015,1469300000.0
2008-04-21 04:30:00,208.015,208.06,207.915,207.93,1199200000.0
2008-04-21 04:45:00,207.93,207.94,207.785,207.8,1389400000.0
2008-04-21 05:00:00,207.8,207.83,207.725,207.785,1145000000.0
2008-04-21 05:15:00,207.785,207.81,207.66,207.75,1980800000.0
2008-04-21 05:30:00,207.75,207.75,207.6,207.65,1703400000.0
2008-04-21 05:45:00,207.65,207.71,207.61,207.68,1953200000.0
2008-04-21 06:00:00,207.68,207.69,207.52,207.56,2909000000.0
2008-04-21 06:15:00,207.56,207.65,207.54,207.55,1737400000.0
2008-04-21 06:30:00,207.55,207.6,207.415,207.44,3430100000.0
2008-04-21 06:45:00,207.44,207.68,207.44,207.65,2223800000.0
2008-04-21 07:00:00,207.65,207.75,207.575,207.64,3344700000.0
2008-04-21 07:15:00,207.64,207.67,207.54,207.63,1897500000.0
2008-04-21 07:30:00,207.63,207.66,207.5,207.53,2203600000.0
2008-04-21 07:45:00,207.53,207.7,207.52,207.67,3044600000.0
2008-04-21 08:00:00,207.67,207.725,207.46,207.5,4504700000.0
2008-04-21 08:15:00,207.5,207.75,207.445,207.62,4882700000.0
2008-04-21 08:30:00,207.62,207.8,207.52,207.69,5550600000.0
2008-04-21 08:45:00,207.69,207.74,207.265,207.345,4069400000.0
2008-04-21 09:00:00,207.35,207.355,206.94,207.085,3889084999.0
2008-04-21 09:15:00,207.085,207.345,206.925,207.05,3688500000.0
2008-04-21 09:30:00,207.055,207.17,206.54,206.645,3635900000.0
2008-04-21 09:45:00,206.645,206.66,205.925,205.94,3698800000.0
2008-04-21 10:00:00,205.945,206.205,205.595,205.76,4603200000.0
2008-04-21 10:15:00,205.76,206.0,205.57,205.92,3947400000.0
2008-04-21 10:30:00,205.92,206.13,205.66,206.1,3259400000.0
2008-04-21 10:45:00,206.1,206.11,205.81,205.94,2953200000.0
2008-04-21 11:00:00,205.94,206.2,205.92,206.03,2601600000.0
2008-04-21 11:15:00,206.03,206.075,205.68,205.69,3546400000.0
2008-04-21 11:30:00,205.69,205.75,205.42,205.52,3589400000.0
2008-04-21 11:45:00,205.52,205.66,205.36,205.45,3089600000.0
2008-04-21 12:00:00,205.445,205.445,205.11,205.31,2666400000.0
2008-04-21 12:15:00,205.31,205.36,205.13,205.31,2322000000.0
2008-04-21 12:30:00,205.31,205.35,204.94,204.97,3465400000.0
2008-04-21 12:45:00,204.97,204.99,204.57,204.74,2969100000.0
2008-04-21 13:00:00,204.74,204.86,204.295,204.84,3800050000.0
2008-04-21 13:15:00,204.84,205.37,204.735,205.2,4798200000.0
2008-04-21 13:30:00,205.2,205.6,205.025,205.45,3196400000.0
2008-04-21 13:45:00,205.45,205.45,205.165,205.17,2364500000.0
2008-04-21 14:00:00,205.17,205.41,205.02,205.34,2527100000.0
2008-04-21 14:15:00,205.33,205.55,205.3,205.54,2525800000.0
2008-04-21 14:30:00,205.54,205.55,205.145,205.23,2648600000.0
2008-04-21 14:45:00,205.23,205.355,205.19,205.3,2825500000.0
2008-04-21 15:00:00,205.3,205.31,205.0,205.025,2862700000.0
2008-04-21 15:15:00,205.035,205.19,205.015,205.17,2395000000.0
2008-04-21 15:30:00,205.17,205.56,205.105,205.56,3017800000.0
2008-04-21 15:45:00,205.56,205.64,205.44,205.445,2913100000.0
2008-04-21 16:00:00,205.46,205.48,204.97,205.04,2418300000.0
2008-04-21 16:15:00,205.04,205.04,204.52,204.57,2968300000.0
2008-04-21 16:30:00,204.57,205.08,204.47,204.99,3367100000.0
2008-04-21 16:45:00,204.99,205.06,204.245,204.245,2906500000.0
2008-04-21 17:00:00,204.245,204.865,204.245,204.82,2972400000.0
2008-04-21 17:15:00,204.82,205.135,204.675,204.92,3005100000.0
2008-04-21 17:30:00,204.92,204.97,204.655,204.7,2868900000.0
2008-04-21 17:45:00,204.7,204.89,204.56,204.81,2400700000.0
2008-04-21 18:00:00,204.81,204.915,204.53,204.55,2505800000.0
2008-04-21 18:15:00,204.55,204.81,204.55,204.725,1743600000.0
2008-04-21 18:30:00,204.72,204.73,204.56,204.67,1931600000.0
2008-04-21 18:45:00,204.665,204.7,204.47,204.61,2346500000.0
2008-04-21 19:00:00,204.62,204.84,204.4,204.41,2125500000.0
2008-04-21 19:15:00,204.41,204.45,204.285,204.35,1915600000.0
2008-04-21 19:30:00,204.35,204.425,204.27,204.28,1995200000.0
2008-04-21 19:45:00,204.28,204.415,204.22,204.395,1539500000.0
2008-04-21 20:00:00,204.395,204.465,204.29,204.31,1719800000.0
2008-04-21 20:15:00,204.31,204.365,203.93,204.13,2447400000.0
2008-04-21 20:30:00,204.13,204.28,204.11,204.19,1567000000.0
2008-04-21 20:45:00,204.19,204.27,204.06,204.105,2067900000.0
2008-04-21 21:00:00,204.1,204.29,204.095,204.23,3106100000.0
2008-04-21 21:15:00,204.23,204.51,204.23,204.455,1163500000.0
2008-04-21 21:30:00,204.455,204.53,204.285,204.53,919800000.0
2008-04-21 21:45:00,204.53,204.57,204.42,204.42,1162600000.0
2008-04-21 22:00:00,204.42,204.46,204.36,204.42,886300000.0
2008-04-21 22:15:00,204.42,204.5,204.365,204.39,456800000.0
2008-04-21 22:30:00,204.39,204.425,204.33,204.39,610600000.0
2008-04-21 22:45:00,204.39,204.58,204.385,204.54,792700000.0
2008-04-21 23:00:00,204.54,204.54,204.23,204.415,922800000.0
2008-04-21 23:15:00,204.415,204.485,204.4,204.46,258800000.0
2008-04-21 23:30:00,204.46,204.46,204.23,204.305,534400000.0
2008-04-21 23:45:00,204.305,204.4,204.27,204.31,843200000.0
2008-04-22 00:00:00,204.31,204.44,204.27,204.4,1749400000.0
2008-04-22 00:15:00,204.405,204.54,204.35,204.54,1237800000.0
2008-04-22 00:30:00,204.54,204.67,204.465,204.605,1423300000.0
2008-04-22 00:45:00,204.605,204.7,204.47,204.56,1384900000.0
2008-04-22 01:00:00,204.56,204.73,204.53,204.545,1077800000.0
2008-04-22 01:15:00,204.545,204.78,204.545,204.695,1614700000.0
2008-04-22 01:30:00,204.695,204.83,204.555,204.58,2285000000.0
2008-04-22 01:45:00,204.58,204.585,204.28,204.54,3678400000.0
2008-04-22 02:00:00,204.54,204.69,204.47,204.56,2773300000.0
2008-04-22 02:15:00,204.55,204.565,204.455,204.48,412000000.0
2008-04-22 02:30:00,204.48,204.58,204.37,204.47,1484600000.0
2008-04-22 02:45:00,204.465,204.555,204.335,204.4,1381100000.0
2008-04-22 03:00:00,204.4,204.5,204.345,204.38,1243300000.0
2008-04-22 03:15:00,204.38,204.47,204.2,204.25,1893300000.0
2008-04-22 03:30:00,204.25,204.25,203.93,203.98,1837100000.0
2008-04-22 03:45:00,203.98,204.03,203.56,203.7,2053700000.0
2008-04-22 04:00:00,203.7,203.94,203.405,203.73,1985925000.0
2008-04-22 04:15:00,203.73,204.01,203.71,203.97,971500000.0
2008-04-22 04:30:00,203.98,204.16,203.78,203.84,1673400000.0
2008-04-22 04:45:00,203.84,203.92,203.73,203.82,1979000000.0
2008-04-22 05:00:00,203.82,204.07,203.81,204.04,1396900000.0
2008-04-22 05:15:00,204.04,204.14,203.96,204.03,1889500000.0
2008-04-22 05:30:00,204.03,204.05,203.955,203.97,1562200000.0
2008-04-22 05:45:00,203.98,204.06,203.89,204.06,1448300000.0
2008-04-22 06:00:00,204.05,204.25,204.05,204.165,2341400000.0
2008-04-22 06:15:00,204.165,204.25,204.04,204.08,1710300000.0
2008-04-22 06:30:00,204.08,204.27,204.07,204.22,2322700000.0
2008-04-22 06:45:00,204.22,204.29,204.14,204.15,1512300000.0
2008-04-22 07:00:00,204.15,204.21,204.11,204.13,1647100000.0
2008-04-22 07:15:00,204.13,204.215,203.99,204.19,1249887244.0
2008-04-22 07:30:00,204.19,204.36,203.865,203.91,1829274548.0
2008-04-22 07:45:00,203.91,203.97,203.76,203.86,3416700000.0
2008-04-22 08:00:00,203.86,204.18,203.845,204.115,1422525000.0
2008-04-22 08:15:00,204.11,204.14,203.72,203.765,2138700000.0
2008-04-22 08:30:00,203.765,203.81,203.355,203.49,2013600000.0
2008-04-22 08:45:00,203.49,203.82,203.45,203.72,2359950000.0
2008-04-22 09:00:00,203.72,203.91,203.65,203.8,2154200000.0
2008-04-22 09:15:00,203.79,203.86,203.64,203.84,2804300000.0
2008-04-22 09:30:00,203.84,204.05,203.69,204.03,2100000000.0
2008-04-22 09:45:00,204.03,204.26,203.89,203.955,2620300000.0
2008-04-22 10:00:00,203.97,204.18,203.86,204.06,2503900000.0
2008-04-22 10:15:00,204.06,204.56,203.99,204.21,2503287500.0
2008-04-22 10:30:00,204.21,204.655,204.21,204.29,2411800000.0
2008-04-22 10:45:00,204.29,204.455,204.24,204.335,2069387500.0
2008-04-22 11:00:00,204.335,204.63,204.325,204.4,2075100000.0
2008-04-22 11:15:00,204.4,204.85,204.2,204.5,2358800000.0
2008-04-22 11:30:00,204.5,204.715,204.485,204.545,1985200000.0
2008-04-22 11:45:00,204.555,204.78,204.545,204.77,1534800000.0
2008-04-22 12:00:00,204.775,205.16,204.775,204.99,3258600000.0
2008-04-22 12:15:00,204.99,205.1,204.825,205.035,3737500000.0
2008-04-22 12:30:00,205.035,205.15,204.955,204.99,2802400000.0
2008-04-22 12:45:00,204.99,205.18,204.85,204.97,3040250000.0
2008-04-22 13:00:00,204.97,205.41,204.95,205.16,2762200000.0
2008-04-22 13:15:00,205.16,205.35,205.065,205.21,3068200000.0
2008-04-22 13:30:00,205.22,205.59,205.19,205.22,2929950000.0
2008-04-22 13:45:00,205.22,205.33,204.955,205.16,2915300000.0
2008-04-22 14:00:00,205.16,205.56,205.14,205.51,2604300000.0
2008-04-22 14:15:00,205.51,205.89,205.5,205.59,4106700000.0
2008-04-22 14:30:00,205.59,205.78,205.59,205.78,3069900000.0
2008-04-22 14:45:00,205.78,205.81,205.67,205.67,3871700000.0
2008-04-22 15:00:00,205.67,205.8,205.52,205.71,4557700000.0
2008-04-22 15:15:00,205.71,206.1,205.66,205.93,2905862000.0
2008-04-22 15:30:00,205.93,205.96,205.71,205.73,3152500000.0
2008-04-22 15:45:00,205.73,205.85,205.515,205.77,4454800000.0
2008-04-22 16:00:00,205.79,206.1,205.69,205.82,3840400000.0
2008-04-22 16:15:00,205.82,205.92,205.255,205.31,5250100000.0
2008-04-22 16:30:00,205.31,205.64,205.065,205.62,3397900000.0
2008-04-22 16:45:00,205.62,205.97,205.345,205.74,3475000000.0
2008-04-22 17:00:00,205.74,205.81,205.59,205.69,3245500000.0
2008-04-22 17:15:00,205.69,205.84,205.48,205.65,3432700000.0
2008-04-22 17:30:00,205.65,205.91,205.545,205.79,3124400000.0
2008-04-22 17:45:00,205.79,205.84,205.16,205.325,3337400000.0
2008-04-22 18:00:00,205.325,205.505,205.27,205.43,3325700000.0
2008-04-22 18:15:00,205.43,205.55,205.24,205.27,2928200000.0
2008-04-22 18:30:00,205.27,205.27,204.96,205.11,2901900000.0
2008-04-22 18:45:00,205.11,205.195,205.01,205.08,2201400000.0
2008-04-22 19:00:00,205.065,205.23,205.03,205.22,2156700000.0
2008-04-22 19:15:00,205.22,205.565,205.15,205.405,2714000000.0
2008-04-22 19:30:00,205.405,205.54,205.3,205.405,2058100000.0
2008-04-22 19:45:00,205.405,205.51,205.36,205.45,2587300000.0
2008-04-22 20:00:00,205.45,205.55,205.295,205.46,2248900000.0
2008-04-22 20:15:00,205.46,205.7,205.4,205.53,2358700000.0
2008-04-22 20:30:00,205.53,205.62,205.37,205.44,2613600000.0
2008-04-22 20:45:00,205.44,205.48,205.3,205.32,2453300000.0
2008-04-22 21:00:00,205.32,205.53,205.31,205.31,1636200000.0
2008-04-22 21:15:00,205.31,205.49,205.295,205.4,1322100000.0
2008-04-22 21:30:00,205.4,205.61,205.31,205.59,1770800000.0
2008-04-22 21:45:00,205.59,205.71,205.5,205.56,2036400000.0
2008-04-22 22:00:00,205.56,205.7,205.42,205.49,2567900000.0
2008-04-22 22:15:00,205.49,205.51,205.395,205.46,1817000000.0
2008-04-22 22:30:00,205.46,205.58,205.445,205.495,1328200000.0
2008-04-22 22:45:00,205.495,205.56,205.41,205.49,1282800000.0
2008-04-22 23:00:00,205.49,205.525,205.31,205.4,1267800000.0
2008-04-22 23:15:00,205.4,205.46,205.38,205.415,572900000.0
2008-04-22 23:30:00,205.415,205.5,205.35,205.39,1078100000.0
2008-04-22 23:45:00,205.39,205.39,205.12,205.3,544500000.0
2008-04-23 00:00:00,205.3,205.49,205.3,205.395,1566100000.0
2008-04-23 00:15:00,205.395,205.4,205.24,205.29,1594800000.0
2008-04-23 00:30:00,205.29,205.33,205.22,205.28,870300000.0
2008-04-23 00:45:00,205.28,205.375,205.27,205.355,1807000000.0
2008-04-23 01:00:00,205.355,205.415,205.2,205.2,706300000.0
2008-04-23 01:15:00,205.2,205.36,205.2,205.325,1287100000.0
2008-04-23 01:30:00,205.325,205.36,205.285,205.32,667300000.0
2008-04-23 01:45:00,205.32,205.455,205.21,205.4,1672500000.0
2008-04-23 02:00:00,205.4,205.55,205.37,205.5,936700000.0
2008-04-23 02:15:00,205.5,205.65,205.5,205.56,475800000.0
2008-04-23 02:30:00,205.56,205.62,205.52,205.6,774000000.0
2008-04-23 02:45:00,205.61,205.75,205.585,205.62,4736600000.0
2008-04-23 03:00:00,205.62,205.695,205.56,205.655,4007700000.0
2008-04-23 03:15:00,205.655,205.79,205.59,205.725,3353000000.0
2008-04-23 03:30:00,205.725,205.77,205.55,205.64,1586900000.0
2008-04-23 03:45:00,205.64,205.72,205.56,205.67,1341000000.0
2008-04-23 04:00:00,205.67,205.75,205.615,205.615,1680200000.0
2008-04-23 04:15:00,205.615,205.695,205.46,205.475,2128200000.0
2008-04-23 04:30:00,205.475,205.53,205.395,205.5,923400000.0
2008-04-23 04:45:00,205.5,205.67,205.475,205.62,3302100000.0
2008-04-23 05:00:00,205.62,205.65,205.53,205.54,6052400000.0
2008-04-23 05:15:00,205.54,205.56,205.29,205.29,6211900000.0
2008-04-23 05:30:00,205.29,205.45,205.29,205.445,6614500000.0
2008-04-23 05:45:00,205.445,205.45,205.335,205.345,3920400000.0
2008-04-23 06:00:00,205.345,205.375,205.31,205.335,6847000000.0
2008-04-23 06:15:00,205.335,205.36,205.29,205.31,6838600000.0
2008-04-23 06:30:00,205.31,205.515,205.29,205.515,5126500000.0
2008-04-23 06:45:00,205.515,205.64,205.505,205.635,8102600000.0
2008-04-23 07:00:00,205.635,205.645,205.52,205.59,5332500000.0
2008-04-23 07:15:00,205.59,205.8,205.54,205.73,6676200000.0
2008-04-23 07:30:00,205.73,205.73,205.45,205.52,2868200000.0
2008-04-23 07:45:00,205.52,205.63,205.45,205.61,5001900000.0
2008-04-23 08:00:00,205.61,205.655,205.375,205.46,6521900000.0
2008-04-23 08:15:00,205.46,205.475,204.945,204.95,6525100000.0
2008-04-23 08:30:00,204.945,204.99,204.64,204.94,6658000000.0
2008-04-23 08:45:00,204.945,205.055,204.765,205.055,5102700000.0
2008-04-23 09:00:00,205.055,205.055,204.73,204.8,5437700000.0
2008-04-23 09:15:00,204.8,204.93,204.67,204.67,4797400000.0
2008-04-23 09:30:00,204.665,204.915,204.645,204.845,7863500000.0
2008-04-23 09:45:00,204.845,204.975,204.83,204.945,6776200000.0
2008-04-23 10:00:00,204.945,205.165,204.92,205.165,3450600000.0
2008-04-23 10:15:00,205.165,205.24,204.99,205.08,3340200000.0
2008-04-23 10:30:00,205.08,205.93,205.03,205.69,3078300000.0
2008-04-23 10:45:00,205.69,205.855,205.525,205.8,3815200000.0
2008-04-23 11:00:00,205.8,206.025,205.695,205.74,3880400000.0
2008-04-23 11:15:00,205.745,205.81,205.495,205.79,3359400000.0
2008-04-23 11:30:00,205.79,206.065,205.79,205.875,3556800000.0
2008-04-23 11:45:00,205.87,205.905,205.615,205.615,4262200000.0
2008-04-23 12:00:00,205.615,205.7,205.435,205.47,3265500000.0
2008-04-23 12:15:00,205.47,205.5,205.175,205.25,3329500000.0
2008-04-23 12:30:00,205.25,205.415,205.115,205.155,3650300000.0
2008-04-23 12:45:00,205.165,205.405,204.985,205.125,3924800000.0
2008-04-23 13:00:00,205.125,205.135,204.66,204.695,4041300000.0
2008-04-23 13:15:00,204.695,204.695,204.265,204.56,3523900000.0
2008-04-23 13:30:00,204.56,204.775,204.415,204.665,3428800000.0
2008-04-23 13:45:00,204.665,204.785,204.515,204.555,3439776000.0
2008-04-23 14:00:00,204.555,204.575,204.385,204.475,3671300000.0
2008-04-23 14:15:00,204.475,204.56,204.155,204.19,3730000000.0
2008-04-23 14:30:00,204.19,204.445,204.16,204.255,3539600000.0
2008-04-23 14:45:00,204.25,204.515,204.19,204.425,3911600000.0
2008-04-23 15:00:00,204.425,204.685,204.415,204.51,3377700000.0
2008-04-23 15:15:00,204.515,204.525,204.265,204.335,3478800000.0
2008-04-23 15:30:00,204.335,204.39,204.115,204.29,3823100000.0
2008-04-23 15:45:00,204.29,204.465,204.21,204.425,3517200000.0
2008-04-23 16:00:00,204.425,204.745,204.355,204.745,3434200000.0
2008-04-23 16:15:00,204.745,205.065,204.705,204.94,3432000000.0
2008-04-23 16:30:00,204.945,205.315,204.71,205.01,3302350000.0
2008-04-23 16:45:00,205.01,205.165,204.915,205.165,3708400000.0
2008-04-23 17:00:00,205.165,205.485,205.105,205.455,3444200000.0
2008-04-23 17:15:00,205.455,205.455,205.065,205.125,3528300000.0
2008-04-23 17:30:00,205.115,205.175,204.95,204.96,3863500000.0
2008-04-23 17:45:00,204.96,205.075,204.8,204.85,3700500000.0
2008-04-23 18:00:00,204.85,204.9,204.735,204.795,4150900000.0
2008-04-23 18:15:00,204.795,204.855,204.58,204.69,4081500000.0
2008-04-23 18:30:00,204.69,204.76,204.45,204.66,3715100000.0
2008-04-23 18:45:00,204.66,204.775,204.49,204.56,3381200000.0
2008-04-23 19:00:00,204.56,204.685,204.325,204.445,3516800000.0
2008-04-23 19:15:00,204.445,204.855,204.445,204.81,4251200000.0
2008-04-23 19:30:00,204.81,204.915,204.715,204.735,3603600000.0
2008-04-23 19:45:00,204.735,205.135,204.705,205.115,4500400000.0
2008-04-23 20:00:00,205.115,205.225,205.035,205.115,4344100000.0
2008-04-23 20:15:00,205.115,205.115,204.87,204.91,4755800000.0
2008-04-23 20:30:00,204.91,205.055,204.81,205.005,4526400000.0
2008-04-23 20:45:00,205.005,205.055,204.905,204.985,4105800000.0
2008-04-23 21:00:00,204.985,205.055,204.965,205.035,4025900000.0
2008-04-23 21:15:00,205.035,205.065,204.89,204.945,4065100000.0
2008-04-23 21:30:00,204.945,204.955,204.74,204.845,3720000000.0
2008-04-23 21:45:00,204.845,204.965,204.815,204.83,4172800000.0
2008-04-23 22:00:00,204.83,204.955,204.825,204.93,3259800000.0
2008-04-23 22:15:00,204.93,204.93,204.86,204.885,3740400000.0
2008-04-23 22:30:00,204.885,204.98,204.77,204.84,3839300000.0
2008-04-23 22:45:00,204.84,204.95,204.65,204.67,6472800000.0
2008-04-23 23:00:00,204.67,204.71,204.44,204.6,5542500000.0
2008-04-23 23:15:00,204.6,204.7,204.585,204.63,3079600000.0
2008-04-23 23:30:00,204.63,204.73,204.485,204.59,3302300000.0
2008-04-23 23:45:00,204.59,204.68,204.58,204.68,4850300000.0
2008-04-24 00:00:00,204.68,204.78,204.67,204.705,7773950000.0
2008-04-24 00:15:00,204.705,204.74,204.62,204.7,2124462500.0
2008-04-24 00:30:00,204.7,204.74,204.67,204.72,1030350000.0
2008-04-24 00:45:00,204.72,204.72,204.62,204.67,2478937500.0
2008-04-24 01:00:00,204.67,204.75,204.65,204.685,3611700000.0
2008-04-24 01:15:00,204.685,204.74,204.66,204.66,3367000000.0
2008-04-24 01:30:00,204.66,204.7,204.515,204.7,4119000000.0
2008-04-24 01:45:00,204.7,204.78,204.65,204.76,6520900000.0
2008-04-24 02:00:00,204.76,204.8,204.545,204.625,2449287500.0
2008-04-24 02:15:00,204.625,204.82,204.56,204.805,5117600000.0
2008-04-24 02:30:00,204.805,204.86,204.605,204.655,4697300000.0
2008-04-24 02:45:00,204.655,204.69,204.405,204.54,5444200000.0
2008-04-24 03:00:00,204.54,204.67,204.475,204.635,6179600000.0
2008-04-24 03:15:00,204.635,204.775,204.595,204.75,5600700000.0
2008-04-24 03:30:00,204.75,204.86,204.73,204.79,4594200000.0
2008-04-24 03:45:00,204.79,204.97,204.745,204.95,4690700000.0
2008-04-24 04:00:00,204.95,204.95,204.825,204.835,5318100000.0
2008-04-24 04:15:00,204.835,204.92,204.79,204.9,8634100000.0
2008-04-24 04:30:00,204.9,205.015,204.855,204.995,10378300000.0
2008-04-24 04:45:00,204.995,205.02,204.9,204.975,5987600000.0
2008-04-24 05:00:00,204.975,205.11,204.9,205.055,4826800000.0
2008-04-24 05:15:00,205.055,205.08,204.95,204.97,4982800000.0
2008-04-24 05:30:00,204.97,205.19,204.97,205.16,5806400000.0
2008-04-24 05:45:00,205.16,205.285,205.15,205.19,3961400000.0
2008-04-24 06:00:00,205.19,205.28,205.145,205.155,5089500000.0
2008-04-24 06:15:00,205.155,205.175,205.035,205.07,4979700000.0
2008-04-24 06:30:00,205.07,205.17,205.055,205.12,4705600000.0
2008-04-24 06:45:00,205.12,205.26,205.11,205.24,4929900000.0
2008-04-24 07:00:00,205.24,205.24,205.045,205.06,4684600000.0
2008-04-24 07:15:00,205.06,205.14,205.02,205.06,5692400000.0
2008-04-24 07:30:00,205.06,205.16,205.01,205.055,4435300000.0
2008-04-24 07:45:00,205.055,205.21,204.995,205.02,4237900000.0
2008-04-24 08:00:00,205.02,205.16,204.905,205.05,4600250000.0
2008-04-24 08:15:00,205.05,205.18,204.94,204.96,5097000000.0
2008-04-24 08:30:00,204.96,205.015,204.77,204.95,4685300000.0
2008-04-24 08:45:00,204.95,205.26,204.93,205.2,3873300000.0
2008-04-24 09:00:00,205.2,205.35,205.015,205.04,5589900000.0
2008-04-24 09:15:00,205.04,205.145,204.915,205.075,5289900000.0
2008-04-24 09:30:00,205.075,205.275,204.915,205.165,6450800000.0
2008-04-24 09:45:00,205.165,205.515,205.13,205.19,6108500000.0
2008-04-24 10:00:00,205.19,205.445,204.655,204.985,5382900000.0
2008-04-24 10:15:00,204.975,205.14,204.675,204.865,5560300000.0
2008-04-24 10:30:00,204.865,205.51,204.755,205.035,4394800000.0
2008-04-24 10:45:00,205.035,205.21,205.0,205.185,5650700000.0
2008-04-24 11:00:00,205.185,205.185,204.755,204.775,5911500000.0
2008-04-24 11:15:00,204.775,205.07,204.765,205.01,7511900000.0
2008-04-24 11:30:00,205.01,205.01,204.725,204.82,8096100000.0
2008-04-24 11:45:00,204.82,204.875,204.735,204.775,6485800000.0
2008-04-24 12:00:00,204.775,204.855,204.635,204.705,8516500000.0
2008-04-24 12:15:00,204.705,204.785,204.595,204.735,7567900000.0
2008-04-24 12:30:00,204.745,204.785,204.67,204.745,7755300000.0
2008-04-24 12:45:00,204.745,204.785,204.405,204.44,8451300000.0
2008-04-24 13:00:00,204.435,204.59,204.395,204.535,7112200000.0
2008-04-24 13:15:00,204.535,204.685,204.465,204.59,7498600000.0
2008-04-24 13:30:00,204.59,204.705,204.415,204.43,5830800000.0
2008-04-24 13:45:00,204.43,204.585,204.28,204.565,8164800000.0
2008-04-24 14:00:00,204.565,204.585,204.165,204.345,7458100000.0
2008-04-24 14:15:00,204.335,204.425,204.165,204.265,5343700000.0
2008-04-24 14:30:00,204.295,205.06,204.275,205.06,5228400000.0
2008-04-24 14:45:00,205.055,205.155,204.785,205.045,6836900000.0
2008-04-24 15:00:00,205.045,205.375,205.025,205.17,6489300000.0
2008-04-24 15:15:00,205.165,205.355,205.07,205.235,6717037500.0
2008-04-24 15:30:00,205.235,205.405,205.03,205.225,7073300000.0
2008-04-24 15:45:00,205.235,205.33,205.02,205.285,6533800000.0
2008-04-24 16:00:00,205.285,205.285,204.725,204.8,5073500000.0
2008-04-24 16:15:00,204.8,204.935,204.705,204.905,5541400000.0
2008-04-24 16:30:00,204.905,205.065,204.695,204.77,6151200000.0
2008-04-24 16:45:00,204.77,205.185,204.605,205.185,4952600000.0
2008-04-24 17:00:00,205.185,205.435,205.065,205.305,3385400000.0
2008-04-24 17:15:00,205.305,205.465,205.185,205.385,3479900000.0
2008-04-24 17:30:00,205.385,205.675,205.295,205.56,4797000000.0
2008-04-24 17:45:00,205.56,205.795,205.37,205.43,4429400000.0
2008-04-24 18:00:00,205.43,205.76,205.41,205.68,3169700000.0
2008-04-24 18:15:00,205.68,205.76,205.415,205.5,3447400000.0
2008-04-24 18:30:00,205.5,205.855,205.495,205.83,4313700000.0
2008-04-24 18:45:00,205.83,205.86,205.65,205.73,3817100000.0
2008-04-24 19:00:00,205.73,205.95,205.68,205.775,3740800000.0
2008-04-24 19:15:00,205.775,205.8,205.545,205.715,4394800000.0
2008-04-24 19:30:00,205.715,205.78,205.51,205.59,3555000000.0
2008-04-24 19:45:00,205.59,205.68,205.5,205.61,3943800000.0
2008-04-24 20:00:00,205.61,205.75,205.585,205.74,3714800000.0
2008-04-24 20:15:00,205.75,205.98,205.75,205.9,3587300000.0
2008-04-24 20:30:00,205.9,205.96,205.735,205.91,3764800000.0
2008-04-24 20:45:00,205.91,206.14,205.885,206.135,3819500000.0
2008-04-24 21:00:00,206.135,206.14,205.92,206.11,3735400000.0
2008-04-24 21:15:00,206.11,206.13,205.925,205.99,3366100000.0
2008-04-24 21:30:00,205.99,206.03,205.81,205.87,3996300000.0
2008-04-24 21:45:00,205.87,205.9,205.78,205.83,4061500000.0
2008-04-24 22:00:00,205.83,205.93,205.735,205.93,3856800000.0
2008-04-24 22:15:00,205.93,205.96,205.74,205.91,4226000000.0
2008-04-24 22:30:00,205.91,205.95,205.8,205.82,5922100000.0
2008-04-24 22:45:00,205.82,205.915,205.75,205.805,4197500000.0
2008-04-24 23:00:00,205.805,205.805,205.625,205.69,5414800000.0
2008-04-24 23:15:00,205.69,205.74,205.64,205.73,8718100000.0
2008-04-24 23:30:00,205.73,205.92,205.715,205.84,10379000000.0
2008-04-24 23:45:00,205.85,205.875,205.6,205.67,4449700000.0
2008-04-25 00:00:00,205.67,205.77,205.63,205.68,10911100000.0
2008-04-25 00:15:00,205.68,205.715,205.62,205.71,3980000000.0
2008-04-25 00:30:00,205.71,205.795,205.69,205.76,3345500000.0
2008-04-25 00:45:00,205.76,205.76,205.55,205.6,11515400000.0
2008-04-25 01:00:00,205.6,205.71,205.59,205.59,9153000000.0
2008-04-25 01:15:00,205.59,205.84,205.59,205.78,5882600000.0
2008-04-25 01:30:00,205.78,205.85,205.68,205.76,7465900000.0
2008-04-25 01:45:00,205.76,205.84,205.69,205.83,10886500000.0
2008-04-25 02:00:00,205.83,206.03,205.81,205.9,5521700000.0
2008-04-25 02:15:00,205.9,205.96,205.8,205.845,4709500000.0
2008-04-25 02:30:00,205.845,205.995,205.84,205.87,5671500000.0
2008-04-25 02:45:00,205.87,206.09,205.865,206.03,5354100000.0
2008-04-25 03:00:00,206.03,206.05,205.91,206.03,5257400000.0
2008-04-25 03:15:00,206.03,206.05,205.9,206.02,5472900000.0
2008-04-25 03:30:00,206.02,206.09,205.99,206.02,6819200000.0
2008-04-25 03:45:00,206.02,206.09,205.92,206.01,6466400000.0
2008-04-25 04:00:00,206.01,206.01,205.84,205.86,8370400000.0
2008-04-25 04:15:00,205.86,205.91,205.66,205.705,5932780000.0
2008-04-25 04:30:00,205.705,205.75,205.675,205.72,5384225000.0
2008-04-25 04:45:00,205.71,205.84,205.65,205.71,6705900000.0
2008-04-25 05:00:00,205.71,205.77,205.6,205.65,9895200000.0
2008-04-25 05:15:00,205.65,205.65,205.52,205.59,8869000000.0
2008-04-25 05:30:00,205.59,205.72,205.51,205.7,10221800000.0
2008-04-25 05:45:00,205.7,205.83,205.66,205.79,9379800000.0
2008-04-25 06:00:00,205.79,205.93,205.635,205.645,8743150000.0
2008-04-25 06:15:00,205.635,205.88,205.635,205.83,3226200000.0
2008-04-25 06:30:00,205.83,205.83,205.6,205.655,5359300000.0
2008-04-25 06:45:00,205.655,205.7,205.53,205.56,4616050000.0
2008-04-25 07:00:00,205.56,205.59,205.46,205.48,5120200000.0
2008-04-25 07:15:00,205.48,205.62,205.42,205.485,8271700000.0
2008-04-25 07:30:00,205.485,205.74,205.48,205.7,3404700000.0
2008-04-25 07:45:00,205.71,205.81,205.62,205.79,3628300000.0
2008-04-25 08:00:00,205.79,205.92,205.75,205.78,10412100000.0
2008-04-25 08:15:00,205.78,205.95,205.73,205.83,4364300000.0
2008-04-25 08:30:00,205.83,205.885,205.575,205.675,2936700000.0
2008-04-25 08:45:00,205.675,205.78,205.5,205.72,3138200000.0
2008-04-25 09:00:00,205.72,205.755,205.55,205.67,3461700000.0
2008-04-25 09:15:00,205.67,205.98,205.41,205.76,3023000000.0
2008-04-25 09:30:00,205.76,206.1,205.7,206.01,3294000000.0
2008-04-25 09:45:00,206.01,206.46,206.01,206.32,3018700000.0
2008-04-25 10:00:00,206.31,206.39,206.215,206.34,3606100000.0
2008-04-25 10:15:00,206.34,206.655,206.34,206.57,3182700000.0
2008-04-25 10:30:00,206.57,206.71,206.33,206.46,3749600000.0
2008-04-25 10:45:00,206.46,206.74,206.355,206.41,3716000000.0
2008-04-25 11:00:00,206.4,206.675,206.38,206.44,4555000000.0
2008-04-25 11:15:00,206.44,206.51,206.32,206.46,3597000000.0
2008-04-25 11:30:00,206.46,207.12,206.455,207.08,3833400000.0
2008-04-25 11:45:00,207.08,207.59,207.06,207.44,3686700000.0
2008-04-25 12:00:00,207.435,207.59,207.11,207.58,3390600000.0
2008-04-25 12:15:00,207.58,207.63,207.34,207.355,3295200000.0
2008-04-25 12:30:00,207.36,207.465,207.21,207.38,3358637500.0
2008-04-25 12:45:00,207.38,207.465,207.19,207.23,3222200000.0
2008-04-25 13:00:00,207.23,207.275,206.85,207.065,2616228000.0
2008-04-25 13:15:00,207.065,207.165,206.79,207.125,2113350000.0
2008-04-25 13:30:00,207.125,207.38,207.0,207.34,2853200000.0
2008-04-25 13:45:00,207.34,207.44,207.255,207.38,8856203717.0
2008-04-25 14:00:00,207.38,207.455,207.275,207.32,13148000000.0
2008-04-25 14:15:00,207.33,207.355,207.0,207.01,14253400002.0
2008-04-25 14:30:00,207.01,207.23,206.98,207.165,6923400000.0
2008-04-25 14:45:00,207.155,207.25,207.03,207.21,3586200000.0
2008-04-25 15:00:00,207.21,207.27,207.09,207.12,2802262500.0
2008-04-25 15:15:00,207.12,207.27,207.06,207.18,2955600000.0
2008-04-25 15:30:00,207.18,207.26,206.62,206.68,1454750000.0
2008-04-25 15:45:00,206.67,206.845,206.565,206.715,1524900000.0
2008-04-25 16:00:00,206.715,206.96,206.6,206.91,4198400000.0
2008-04-25 16:15:00,206.91,207.24,206.86,207.14,3324800000.0
2008-04-25 16:30:00,207.14,207.25,206.695,206.86,3456400000.0
2008-04-25 16:45:00,206.86,207.17,206.7,207.02,3273800000.0
2008-04-25 17:00:00,207.02,207.14,206.66,206.725,3305400000.0
2008-04-25 17:15:00,206.72,206.785,206.32,206.54,3306800000.0
2008-04-25 17:30:00,206.54,206.605,206.33,206.55,3217400000.0
2008-04-25 17:45:00,206.55,206.675,206.41,206.565,4547000000.0
2008-04-25 18:00:00,206.565,206.725,206.525,206.665,5003400000.0
2008-04-25 18:15:00,206.665,206.695,206.475,206.58,7094300000.0
2008-04-25 18:30:00,206.58,206.695,206.57,206.675,7320300000.0
2008-04-25 18:45:00,206.675,206.825,206.645,206.725,7328300000.0
2008-04-25 19:00:00,206.725,206.975,206.64,206.905,6224900000.0
2008-04-25 19:15:00,206.905,206.995,206.85,206.95,6374300000.0
2008-04-25 19:30:00,206.95,206.975,206.855,206.93,5940550000.0
2008-04-25 19:45:00,206.93,207.005,206.785,206.965,4841050000.0
2008-04-25 20:00:00,206.965,207.19,206.95,207.075,5382800000.0
2008-04-25 20:15:00,207.075,207.18,206.995,207.095,4412850000.0
2008-04-25 20:30:00,207.095,207.115,206.89,207.015,3323600000.0
2008-04-25 20:45:00,207.015,207.115,206.97,207.05,4681000000.0
2008-04-25 21:00:00,207.07,207.08,206.955,207.04,2859800000.0
2008-04-25 21:15:00,207.04,207.165,207.04,207.07,4862300000.0
2008-04-25 21:30:00,207.07,207.12,206.92,206.98,4344000000.0
2008-04-25 21:45:00,206.98,207.11,206.88,207.0,2954600000.0
2008-04-25 22:00:00,206.995,207.31,206.98,207.29,9164300000.0
2008-04-25 22:15:00,207.26,207.4,207.145,207.375,13446700000.0
2008-04-25 22:30:00,207.375,207.385,207.275,207.295,13650100000.0
2008-04-25 22:45:00,207.295,207.345,207.185,207.27,10199300000.0
2008-04-27 23:00:00,207.226,207.264,207.15,207.24,3577100000.0
2008-04-27 23:15:00,207.25,207.264,207.15,207.22,2385900000.0
2008-04-27 23:30:00,207.22,207.23,207.147,207.19,2404900000.0
2008-04-27 23:45:00,207.19,207.24,207.03,207.13,1559000000.0
2008-04-28 00:00:00,207.13,207.19,207.03,207.13,747600000.0
2008-04-28 00:15:00,207.13,207.14,207.07,207.12,572900000.0
2008-04-28 00:30:00,207.12,207.13,207.08,207.12,434100000.0
2008-04-28 00:45:00,207.12,207.14,207.0,207.01,1713900000.0
2008-04-28 01:00:00,207.01,207.08,206.965,207.07,1072200000.0
2008-04-28 01:15:00,207.08,207.19,207.05,207.18,671500000.0
2008-04-28 01:30:00,207.19,207.41,207.18,207.39,1229400000.0
2008-04-28 01:45:00,207.39,207.51,207.36,207.51,1945600000.0
2008-04-28 02:00:00,207.51,207.51,207.32,207.37,841700000.0
2008-04-28 02:15:00,207.37,207.47,207.345,207.39,362700000.0
2008-04-28 02:30:00,207.38,207.53,207.36,207.42,430600000.0
2008-04-28 02:45:00,207.42,207.53,207.38,207.51,767700000.0
2008-04-28 03:00:00,207.51,207.555,207.47,207.53,428400000.0
2008-04-28 03:15:00,207.53,207.55,207.46,207.49,474400000.0
2008-04-28 03:30:00,207.49,207.535,207.48,207.535,264400000.0
2008-04-28 03:45:00,207.54,207.735,207.515,207.7,593200000.0
2008-04-28 04:00:00,207.7,207.84,207.69,207.82,746400000.0
2008-04-28 04:15:00,207.805,207.805,207.67,207.67,455100000.0
2008-04-28 04:30:00,207.67,207.75,207.655,207.66,411600000.0
2008-04-28 04:45:00,207.66,207.71,207.57,207.61,544800000.0
2008-04-28 05:00:00,207.61,207.735,207.58,207.69,487200000.0
2008-04-28 05:15:00,207.69,207.71,207.56,207.59,455400000.0
2008-04-28 05:30:00,207.59,207.83,207.55,207.77,669500000.0
2008-04-28 05:45:00,207.77,207.77,207.58,207.58,463300000.0
2008-04-28 06:00:00,207.585,207.62,207.41,207.46,680800000.0
2008-04-28 06:15:00,207.46,207.49,207.275,207.39,1087600000.0
2008-04-28 06:30:00,207.385,207.39,207.19,207.27,598000000.0
2008-04-28 06:45:00,207.27,207.4,207.24,207.28,658400000.0
2008-04-28 07:00:00,207.28,207.37,207.24,207.37,441500000.0
2008-04-28 07:15:00,207.37,207.45,207.26,207.37,954200000.0
2008-04-28 07:30:00,207.37,207.51,207.35,207.4,1661400000.0
2008-04-28 07:45:00,207.405,207.5,207.365,207.49,891500000.0
2008-04-28 08:00:00,207.49,207.54,207.3,207.37,2000800000.0
2008-04-28 08:15:00,207.39,207.445,207.285,207.36,1923500000.0
2008-04-28 08:30:00,207.36,207.52,207.21,207.305,1742800000.0
2008-04-28 08:45:00,207.305,207.455,207.24,207.42,1503900000.0
2008-04-28 09:00:00,207.425,207.435,206.96,207.07,3473900000.0
2008-04-28 09:15:00,207.06,207.07,206.77,206.88,2581500000.0
2008-04-28 09:30:00,206.88,207.25,206.825,206.87,3808900000.0
2008-04-28 09:45:00,206.875,207.07,206.86,206.97,2576800000.0
2008-04-28 10:00:00,206.97,207.075,206.89,206.955,1950500000.0
2008-04-28 10:15:00,206.955,207.095,206.76,206.795,2275000000.0
2008-04-28 10:30:00,206.8,206.96,206.785,206.92,1503100000.0
2008-04-28 10:45:00,206.92,207.135,206.85,207.055,1659800000.0
2008-04-28 11:00:00,207.055,207.29,207.025,207.25,2314600000.0
2008-04-28 11:15:00,207.255,207.505,207.235,207.485,2328300000.0
2008-04-28 11:30:00,207.485,207.665,207.415,207.585,2649600000.0
2008-04-28 11:45:00,207.585,207.8,207.54,207.77,1612600000.0
2008-04-28 12:00:00,207.775,207.915,207.74,207.765,2570152500.0
2008-04-28 12:15:00,207.765,207.885,207.625,207.66,3629002500.0
2008-04-28 12:30:00,207.67,207.75,207.56,207.65,3218000000.0
2008-04-28 12:45:00,207.65,207.74,207.605,207.72,1849600000.0
2008-04-28 13:00:00,207.74,207.82,207.615,207.69,2846200000.0
2008-04-28 13:15:00,207.69,207.805,207.555,207.605,2096400000.0
2008-04-28 13:30:00,207.605,207.89,207.585,207.88,2546400000.0
2008-04-28 13:45:00,207.88,208.08,207.8,207.96,2089500000.0
2008-04-28 14:00:00,207.96,208.62,207.92,208.445,2297200000.0
2008-04-28 14:15:00,208.44,208.44,208.06,208.105,2398750000.0
2008-04-28 14:30:00,208.105,208.21,207.995,208.09,1539000000.0
2008-04-28 14:45:00,208.09,208.18,207.785,207.87,2155700000.0
2008-04-28 15:00:00,207.86,207.9,207.7,207.73,1691100000.0
2008-04-28 15:15:00,207.74,208.02,207.74,207.86,1131700000.0
2008-04-28 15:30:00,207.87,207.91,207.605,207.69,1399400000.0
2008-04-28 15:45:00,207.69,207.985,207.54,207.94,1544600000.0
2008-04-28 16:00:00,207.94,208.01,207.785,207.92,1498000000.0
2008-04-28 16:15:00,207.92,208.17,207.795,208.13,1509300000.0
2008-04-28 16:30:00,208.13,208.22,208.015,208.07,1646400000.0
2008-04-28 16:45:00,208.075,208.47,208.05,208.42,2313500000.0
2008-04-28 17:00:00,208.42,208.53,208.225,208.3,1742000000.0
2008-04-28 17:15:00,208.295,208.305,207.855,208.03,1260800000.0
2008-04-28 17:30:00,208.04,208.06,207.79,207.82,855300000.0
2008-04-28 17:45:00,207.82,207.88,207.55,207.61,1155600000.0
2008-04-28 18:00:00,207.61,207.87,207.585,207.82,810200000.0
2008-04-28 18:15:00,207.84,207.96,207.67,207.84,578500000.0
2008-04-28 18:30:00,207.84,207.88,207.615,207.675,438400000.0
2008-04-28 18:45:00,207.685,207.8,207.64,207.75,298000000.0
2008-04-28 19:00:00,207.75,207.89,207.72,207.89,379300000.0
2008-04-28 19:15:00,207.89,207.93,207.83,207.93,182400000.0
2008-04-28 19:30:00,207.93,207.94,207.79,207.82,197000000.0
2008-04-28 19:45:00,207.82,207.9,207.72,207.77,245100000.0
2008-04-28 20:00:00,207.77,207.775,207.61,207.62,251500000.0
2008-04-28 20:15:00,207.63,207.665,207.532,207.565,380200000.0
2008-04-28 20:30:00,207.56,207.69,207.555,207.605,273900000.0
2008-04-28 20:45:00,207.605,207.65,207.36,207.38,324400000.0
2008-04-28 21:00:00,207.38,207.485,207.355,207.4,283500000.0
2008-04-28 21:15:00,207.41,207.435,207.225,207.245,399900000.0
2008-04-28 21:30:00,207.245,207.315,207.1,207.22,471300000.0
2008-04-28 21:45:00,207.22,207.3,207.18,207.27,373300000.0
2008-04-28 22:00:00,207.27,207.32,207.2,207.22,780400000.0
2008-04-28 22:15:00,207.23,207.425,207.19,207.395,473400000.0
2008-04-28 22:30:00,207.405,207.615,207.3,207.56,502700000.0
2008-04-28 22:45:00,207.56,207.645,207.41,207.41,658100000.0
2008-04-28 23:00:00,207.4,207.405,207.22,207.345,372000000.0
2008-04-28 23:15:00,207.35,207.35,207.209,207.3,102000000.0
2008-04-28 23:30:00,207.3,207.44,207.24,207.36,361400000.0
2008-04-28 23:45:00,207.36,207.46,207.35,207.41,159300000.0
2008-04-29 00:00:00,207.41,207.45,207.37,207.44,820900000.0
2008-04-29 00:15:00,207.45,207.48,207.38,207.47,656600000.0
2008-04-29 00:30:00,207.47,207.48,207.36,207.455,373100000.0
2008-04-29 00:45:00,207.465,207.5,207.39,207.44,2016300000.0
2008-04-29 01:00:00,207.45,207.47,207.369,207.47,541000000.0
2008-04-29 01:15:00,207.47,207.48,207.39,207.414,655000000.0
2008-04-29 01:30:00,207.44,207.44,207.312,207.338,811900000.0
2008-04-29 01:45:00,207.35,207.43,207.26,207.26,773900000.0
2008-04-29 02:00:00,207.26,207.5,207.13,207.43,1673000000.0
2008-04-29 02:15:00,207.43,207.47,207.29,207.37,786600000.0
2008-04-29 02:30:00,207.38,207.47,207.34,207.35,385000000.0
2008-04-29 02:45:00,207.36,207.37,207.25,207.27,341500000.0
2008-04-29 03:00:00,207.27,207.43,207.202,207.43,380100000.0
2008-04-29 03:15:00,207.42,207.64,207.36,207.52,566300000.0
2008-04-29 03:30:00,207.51,207.54,207.367,207.44,246700000.0
2008-04-29 03:45:00,207.44,207.5,207.357,207.42,491300000.0
2008-04-29 04:00:00,207.42,207.49,207.39,207.47,370800000.0
2008-04-29 04:15:00,207.48,207.59,207.46,207.5,676900000.0
2008-04-29 04:30:00,207.5,207.51,207.41,207.44,355300000.0
2008-04-29 04:45:00,207.44,207.46,207.356,207.42,389800000.0
2008-04-29 05:00:00,207.42,207.42,207.36,207.4,523600000.0
2008-04-29 05:15:00,207.41,207.41,207.29,207.35,708800000.0
2008-04-29 05:30:00,207.35,207.35,207.27,207.29,626600000.0
2008-04-29 05:45:00,207.29,207.32,207.22,207.29,1015000000.0
2008-04-29 06:00:00,207.29,207.4,207.26,207.34,632900000.0
2008-04-29 06:15:00,207.34,207.48,207.3,207.45,802700000.0
2008-04-29 06:30:00,207.45,207.49,207.35,207.35,433800000.0
2008-04-29 06:45:00,207.36,207.37,207.254,207.36,435100000.0
2008-04-29 07:00:00,207.35,207.48,207.32,207.42,459700000.0
2008-04-29 07:15:00,207.42,207.61,207.37,207.44,675100000.0
2008-04-29 07:30:00,207.44,207.525,207.325,207.505,1234500000.0
2008-04-29 07:45:00,207.51,207.54,207.36,207.38,1155000000.0
2008-04-29 08:00:00,207.37,207.48,207.27,207.36,1799100000.0
2008-04-29 08:15:00,207.365,207.44,207.08,207.1,2458200000.0
2008-04-29 08:30:00,207.1,207.2,206.98,207.035,2109900000.0
2008-04-29 08:45:00,207.04,207.14,206.855,206.95,2503700000.0
2008-04-29 09:00:00,206.95,207.17,206.795,207.17,3199600000.0
2008-04-29 09:15:00,207.135,207.34,207.035,207.235,3261600000.0
2008-04-29 09:30:00,207.235,207.27,206.85,207.0,4027300000.0
2008-04-29 09:45:00,207.01,207.22,206.79,206.79,3256800000.0
2008-04-29 10:00:00,206.79,206.93,206.505,206.685,4155800000.0
2008-04-29 10:15:00,206.69,206.78,206.31,206.48,2794200000.0
2008-04-29 10:30:00,206.48,206.755,206.34,206.695,3038900000.0
2008-04-29 10:45:00,206.705,206.78,206.47,206.52,3449900000.0
2008-04-29 11:00:00,206.51,206.72,206.4,206.62,3343600000.0
2008-04-29 11:15:00,206.62,206.74,206.45,206.69,2954300000.0
2008-04-29 11:30:00,206.69,206.69,206.425,206.55,2575700000.0
2008-04-29 11:45:00,206.55,206.555,206.27,206.51,2498000000.0
2008-04-29 12:00:00,206.51,206.51,205.91,205.93,4135055000.0
2008-04-29 12:15:00,205.93,205.97,205.58,205.63,2580500000.0
2008-04-29 12:30:00,205.625,205.64,205.3,205.56,3499800000.0
2008-04-29 12:45:00,205.56,205.61,205.43,205.555,2289900000.0
2008-04-29 13:00:00,205.57,205.62,205.425,205.54,1755200000.0
2008-04-29 13:15:00,205.54,205.63,205.33,205.46,1818800000.0
2008-04-29 13:30:00,205.46,205.52,205.19,205.19,2217700000.0
2008-04-29 13:45:00,205.19,205.25,204.84,205.12,2813650000.0
2008-04-29 14:00:00,205.125,205.15,204.845,205.02,2262500000.0
2008-04-29 14:15:00,205.01,205.08,204.86,204.95,1660100000.0
2008-04-29 14:30:00,204.94,205.015,204.845,204.98,1874900000.0
2008-04-29 14:45:00,204.98,205.09,204.87,205.0,1264900000.0
2008-04-29 15:00:00,205.02,205.08,204.92,204.97,1988100000.0
2008-04-29 15:15:00,204.975,205.12,204.91,205.1,1389100000.0
2008-04-29 15:30:00,205.11,205.145,204.98,204.985,2119000000.0
2008-04-29 15:45:00,204.98,205.235,204.98,205.09,2836900000.0
2008-04-29 16:00:00,205.09,205.35,204.51,204.585,3570400000.0
2008-04-29 16:15:00,204.59,204.61,203.93,204.06,3602700000.0
2008-04-29 16:30:00,204.06,204.29,203.93,203.97,3229500000.0
2008-04-29 16:45:00,203.97,204.05,203.46,203.76,2913200000.0
2008-04-29 17:00:00,203.755,204.035,203.74,203.93,2830100000.0
2008-04-29 17:15:00,203.93,204.18,203.88,204.12,2033600000.0
2008-04-29 17:30:00,204.12,204.3,204.09,204.13,2439500000.0
2008-04-29 17:45:00,204.13,204.24,204.1,204.14,1175400000.0
2008-04-29 18:00:00,204.15,204.44,204.12,204.26,1308400000.0
2008-04-29 18:15:00,204.27,204.34,204.215,204.295,1009300000.0
2008-04-29 18:30:00,204.305,204.45,204.27,204.34,1190500000.0
2008-04-29 18:45:00,204.35,204.49,204.32,204.43,792200000.0
2008-04-29 19:00:00,204.43,204.45,204.15,204.18,1048600000.0
2008-04-29 19:15:00,204.175,204.26,204.05,204.18,1126300000.0
2008-04-29 19:30:00,204.17,204.32,204.165,204.25,929000000.0
2008-04-29 19:45:00,204.255,204.275,204.07,204.2,1083000000.0
2008-04-29 20:00:00,204.2,204.33,204.12,204.24,1049700000.0
2008-04-29 20:15:00,204.245,204.32,204.09,204.27,1086500000.0
2008-04-29 20:30:00,204.27,204.42,204.235,204.42,887900000.0
2008-04-29 20:45:00,204.42,204.63,204.305,204.615,1476700000.0
2008-04-29 21:00:00,204.61,204.68,204.58,204.63,690900000.0
2008-04-29 21:15:00,204.63,204.71,204.55,204.58,685000000.0
2008-04-29 21:30:00,204.57,204.715,204.555,204.7,567000000.0
2008-04-29 21:45:00,204.7,204.78,204.63,204.77,923300000.0
2008-04-29 22:00:00,204.75,204.83,204.71,204.79,278400000.0
2008-04-29 22:15:00,204.79,204.97,204.73,204.93,448400000.0
2008-04-29 22:30:00,204.925,204.98,204.815,204.86,780900000.0
2008-04-29 22:45:00,204.87,204.96,204.78,204.84,767100000.0
2008-04-29 23:00:00,204.87,204.92,204.758,204.89,349600000.0
2008-04-29 23:15:00,204.9,204.95,204.777,204.88,286200000.0
2008-04-29 23:30:00,204.85,204.96,204.85,204.92,287000000.0
2008-04-29 23:45:00,204.91,205.05,204.864,205.01,373200000.0
2008-04-30 00:00:00,205.01,205.01,204.86,204.86,321400000.0
2008-04-30 00:15:00,204.86,204.88,204.795,204.84,487700000.0
2008-04-30 00:30:00,204.84,204.93,204.735,204.735,782900000.0
2008-04-30 00:45:00,204.75,204.76,204.51,204.62,912500000.0
2008-04-30 01:00:00,204.62,204.65,204.37,204.445,1166500000.0
2008-04-30 01:15:00,204.44,204.58,204.43,204.52,465800000.0
2008-04-30 01:30:00,204.52,204.55,204.35,204.38,1252000000.0
2008-04-30 01:45:00,204.38,204.54,204.34,204.5,1132800000.0
2008-04-30 02:00:00,204.5,204.5,204.285,204.395,2024000000.0
2008-04-30 02:15:00,204.4,204.7,204.37,204.6,1585500000.0
2008-04-30 02:30:00,204.6,204.87,204.56,204.87,1231487500.0
2008-04-30 02:45:00,204.87,204.975,204.66,204.77,1929712500.0
2008-04-30 03:00:00,204.77,204.85,204.68,204.72,1682800000.0
2008-04-30 03:15:00,204.71,204.77,204.68,204.75,1045700000.0
2008-04-30 03:30:00,204.75,204.86,204.69,204.82,1294200000.0
2008-04-30 03:45:00,204.82,204.92,204.81,204.88,2115800000.0
2008-04-30 04:00:00,204.88,204.9,204.67,204.68,1329900000.0
2008-04-30 04:15:00,204.68,204.82,204.68,204.78,1449000000.0
2008-04-30 04:30:00,204.78,204.88,204.74,204.83,1396212500.0
2008-04-30 04:45:00,204.83,204.92,204.76,204.84,1405762500.0
2008-04-30 05:00:00,204.84,204.92,204.71,204.74,905300000.0
2008-04-30 05:15:00,204.75,204.75,204.68,204.75,1133300000.0
2008-04-30 05:30:00,204.76,204.89,204.75,204.82,1267700000.0
2008-04-30 05:45:00,204.82,204.88,204.81,204.88,765500000.0
2008-04-30 06:00:00,204.88,204.9,204.78,204.8,971200000.0
2008-04-30 06:15:00,204.8,204.84,204.66,204.66,676000000.0
2008-04-30 06:30:00,204.66,204.71,204.5,204.51,2187600000.0
2008-04-30 06:45:00,204.51,204.59,204.42,204.58,1927600000.0
2008-04-30 07:00:00,204.58,204.64,204.39,204.46,3154100000.0
2008-04-30 07:15:00,204.46,204.47,204.28,204.28,2092800000.0
2008-04-30 07:30:00,204.27,204.34,204.19,204.26,2815900000.0
2008-04-30 07:45:00,204.255,204.27,204.055,204.1,3096050000.0
2008-04-30 08:00:00,204.1,204.11,203.69,203.82,5023187500.0
2008-04-30 08:15:00,203.82,203.98,203.78,203.89,4374900000.0
2008-04-30 08:30:00,203.91,203.95,203.71,203.77,3650500000.0
2008-04-30 08:45:00,203.77,203.96,203.67,203.93,3442400000.0
2008-04-30 09:00:00,203.93,204.285,203.92,204.18,2967800000.0
2008-04-30 09:15:00,204.18,204.37,204.14,204.35,2087000000.0
2008-04-30 09:30:00,204.35,204.63,204.34,204.35,2064989000.0
2008-04-30 09:45:00,204.335,204.42,204.21,204.35,2068000000.0
2008-04-30 10:00:00,204.35,204.4,204.165,204.325,1713162500.0
2008-04-30 10:15:00,204.325,204.845,204.305,204.765,2462300000.0
2008-04-30 10:30:00,204.77,204.895,204.685,204.815,2466900000.0
2008-04-30 10:45:00,204.82,204.88,204.69,204.875,1792000000.0
2008-04-30 11:00:00,204.885,205.03,204.8,204.93,1878600000.0
2008-04-30 11:15:00,204.93,204.97,204.765,204.875,1364500000.0
2008-04-30 11:30:00,204.875,205.07,204.845,204.88,1525400000.0
2008-04-30 11:45:00,204.88,205.03,204.74,204.92,1848700000.0
2008-04-30 12:00:00,204.93,205.07,204.87,205.035,1415200000.0
2008-04-30 12:15:00,205.035,205.04,204.8,204.89,1689600000.0
2008-04-30 12:30:00,204.91,204.98,204.82,204.97,1460800000.0
2008-04-30 12:45:00,204.97,204.97,204.81,204.83,1513400000.0
2008-04-30 13:00:00,204.81,204.99,204.76,204.97,1755700000.0
2008-04-30 13:15:00,204.97,205.22,204.95,205.06,1393800000.0
2008-04-30 13:30:00,205.06,205.605,205.03,205.605,2310800000.0
2008-04-30 13:45:00,205.605,205.705,205.45,205.575,1805200000.0
2008-04-30 14:00:00,205.575,205.945,205.555,205.89,1735350000.0
2008-04-30 14:15:00,205.87,206.095,205.775,205.975,2609400000.0
2008-04-30 14:30:00,205.98,206.195,205.585,206.0,2383600000.0
2008-04-30 14:45:00,206.0,206.02,205.56,205.78,1954700000.0
2008-04-30 15:00:00,205.78,205.975,205.7,205.94,1444000000.0
2008-04-30 15:15:00,205.94,206.28,205.795,206.03,1788600000.0
2008-04-30 15:30:00,206.03,206.42,206.02,206.42,1948600000.0
2008-04-30 15:45:00,206.435,206.54,206.315,206.47,1338887500.0
2008-04-30 16:00:00,206.47,206.78,206.39,206.7,1579300000.0
2008-04-30 16:15:00,206.705,206.74,206.34,206.52,2326400000.0
2008-04-30 16:30:00,206.52,206.76,206.445,206.7,2007300000.0
2008-04-30 16:45:00,206.69,207.01,206.56,206.94,2281200000.0
2008-04-30 17:00:00,206.91,207.58,206.91,207.405,3439100000.0
2008-04-30 17:15:00,207.405,207.51,207.175,207.32,1804300000.0
2008-04-30 17:30:00,207.32,207.41,207.18,207.245,1499700000.0
2008-04-30 17:45:00,207.24,207.48,207.2,207.45,1767000000.0
2008-04-30 18:00:00,207.45,207.46,207.17,207.34,1674900000.0
2008-04-30 18:15:00,207.34,207.35,207.17,207.23,1521700000.0
2008-04-30 18:30:00,207.235,207.25,207.02,207.05,926800000.0
2008-04-30 18:45:00,207.05,207.06,206.78,206.99,1410900000.0
2008-04-30 19:00:00,207.0,207.005,206.79,206.91,1442600000.0
2008-04-30 19:15:00,206.92,207.0,206.85,206.94,866300000.0
2008-04-30 19:30:00,206.96,207.18,206.9,207.125,803600000.0
2008-04-30 19:45:00,207.12,207.14,206.97,206.985,1019600000.0
2008-04-30 20:00:00,206.98,207.575,206.98,207.35,1535400000.0
2008-04-30 20:15:00,207.27,207.885,207.035,207.51,4341100000.0
2008-04-30 20:30:00,207.49,207.71,207.21,207.33,3128800000.0
2008-04-30 20:45:00,207.33,207.39,206.64,206.665,1879840000.0
2008-04-30 21:00:00,206.68,206.8,206.245,206.39,2132075000.0
2008-04-30 21:15:00,206.39,206.685,206.36,206.48,1192800000.0
2008-04-30 21:30:00,206.48,206.82,206.48,206.79,1043200000.0
2008-04-30 21:45:00,206.79,206.92,206.685,206.725,1064700000.0
2008-04-30 22:00:00,206.725,206.81,206.69,206.69,549300000.0
2008-04-30 22:15:00,206.725,206.8,206.62,206.62,283400000.0
2008-04-30 22:30:00,206.61,206.67,206.415,206.47,568400000.0
2008-04-30 22:45:00,206.47,206.49,206.325,206.385,801700000.0
2008-04-30 23:00:00,206.24,206.35,206.13,206.27,327600000.0
2008-04-30 23:15:00,206.29,206.47,206.29,206.37,97100000.0
2008-04-30 23:30:00,206.37,206.46,206.21,206.38,233900000.0
2008-04-30 23:45:00,206.38,206.68,206.38,206.56,260800000.0
2008-05-01 00:00:00,206.56,206.56,206.5,206.545,481700000.0
2008-05-01 00:15:00,206.54,206.56,206.31,206.32,406700000.0
2008-05-01 00:30:00,206.325,206.51,206.285,206.46,388200000.0
2008-05-01 00:45:00,206.46,206.505,206.41,206.47,206900000.0
2008-05-01 01:00:00,206.48,206.635,206.47,206.5,313500000.0
2008-05-01 01:15:00,206.51,206.52,206.401,206.5,106100000.0
2008-05-01 01:30:00,206.5,206.54,206.44,206.48,254700000.0
2008-05-01 01:45:00,206.48,206.52,206.44,206.445,124800000.0
2008-05-01 02:00:00,206.445,206.5,206.23,206.385,780600000.0
2008-05-01 02:15:00,206.385,206.42,206.19,206.29,1044500000.0
2008-05-01 02:30:00,206.31,206.37,206.23,206.25,985000000.0
2008-05-01 02:45:00,206.25,206.4,206.17,206.17,1277500000.0
2008-05-01 03:00:00,206.17,206.21,205.905,206.02,1223900000.0
2008-05-01 03:15:00,206.02,206.08,205.94,206.08,868500000.0
2008-05-01 03:30:00,206.08,206.13,205.98,205.98,689100000.0
2008-05-01 03:45:00,205.98,206.0,205.71,205.86,1372200000.0
2008-05-01 04:00:00,205.85,206.02,205.85,205.99,622700000.0
2008-05-01 04:15:00,205.99,205.99,205.86,205.89,391700000.0
2008-05-01 04:30:00,205.89,205.95,205.84,205.95,335500000.0
2008-05-01 04:45:00,205.95,205.97,205.888,205.96,191200000.0
2008-05-01 05:00:00,205.95,206.04,205.875,206.01,565600000.0
2008-05-01 05:15:00,206.01,206.11,205.98,206.08,800500000.0
2008-05-01 05:30:00,206.01,206.17,206.01,206.12,352200000.0
2008-05-01 05:45:00,206.12,206.12,206.02,206.05,591100000.0
2008-05-01 06:00:00,206.05,206.12,206.0,206.03,663900000.0
2008-05-01 06:15:00,206.03,206.115,206.0,206.08,504300000.0
2008-05-01 06:30:00,206.08,206.1,206.0,206.08,546100000.0
2008-05-01 06:45:00,206.08,206.15,205.98,206.09,859900000.0
2008-05-01 07:00:00,206.07,206.11,205.97,206.02,1500100000.0
2008-05-01 07:15:00,206.02,206.08,205.94,205.945,1130200000.0
2008-05-01 07:30:00,205.96,206.04,205.935,205.97,1458300000.0
2008-05-01 07:45:00,205.98,206.11,205.9,206.1,1253200000.0
2008-05-01 08:00:00,206.1,206.405,206.01,206.35,2554000000.0
2008-05-01 08:15:00,206.35,206.5,206.33,206.37,2698600000.0
2008-05-01 08:30:00,206.37,206.39,206.2,206.21,2666900000.0
2008-05-01 08:45:00,206.21,206.29,206.015,206.17,2612800000.0
2008-05-01 09:00:00,206.16,206.31,206.02,206.15,2593800000.0
2008-05-01 09:15:00,206.15,206.435,205.97,206.385,2541100000.0
2008-05-01 09:30:00,206.395,206.715,206.29,206.59,2537300000.0
2008-05-01 09:45:00,206.575,207.15,206.525,207.075,2944100000.0
2008-05-01 10:00:00,207.08,207.08,206.765,206.81,1996010000.0
2008-05-01 10:15:00,206.81,206.87,206.52,206.625,1922500000.0
2008-05-01 10:30:00,206.625,206.79,206.505,206.735,2072200000.0
2008-05-01 10:45:00,206.735,206.735,206.275,206.475,1933100000.0
2008-05-01 11:00:00,206.475,206.555,206.27,206.49,1459700000.0
2008-05-01 11:15:00,206.5,206.68,206.455,206.68,1443000000.0
2008-05-01 11:30:00,206.68,206.735,206.545,206.71,1638400000.0
2008-05-01 11:45:00,206.71,206.73,206.575,206.635,1160800000.0
2008-05-01 12:00:00,206.63,206.725,206.605,206.66,1092600000.0
2008-05-01 12:15:00,206.66,206.825,206.63,206.72,796200000.0
2008-05-01 12:30:00,206.71,206.86,206.605,206.79,1167900000.0
2008-05-01 12:45:00,206.805,206.86,206.595,206.695,1020700000.0
2008-05-01 13:00:00,206.69,206.79,206.53,206.54,813600000.0
2008-05-01 13:15:00,206.54,206.87,206.52,206.84,952000000.0
2008-05-01 13:30:00,206.84,206.85,206.585,206.78,993400000.0
2008-05-01 13:45:00,206.77,206.965,206.74,206.94,919100000.0
2008-05-01 14:00:00,206.925,207.0,206.74,206.75,1083000000.0
2008-05-01 14:15:00,206.75,206.84,206.675,206.725,1367800000.0
2008-05-01 14:30:00,206.705,206.715,205.925,205.955,2834592951.0
2008-05-01 14:45:00,205.955,205.975,205.535,205.535,2785100000.0
2008-05-01 15:00:00,205.535,205.565,205.0,205.29,2835200000.0
2008-05-01 15:15:00,205.3,205.415,205.095,205.155,1413100000.0
2008-05-01 15:30:00,205.175,205.27,204.815,205.085,2040900000.0
2008-05-01 15:45:00,205.1,205.395,205.085,205.145,1832100000.0
2008-05-01 16:00:00,205.165,205.695,205.035,205.065,2546200000.0
2008-05-01 16:15:00,205.065,205.305,204.915,205.275,1945800000.0
2008-05-01 16:30:00,205.275,205.305,204.965,205.075,1946000000.0
2008-05-01 16:45:00,205.075,205.535,205.045,205.475,1936400000.0
2008-05-01 17:00:00,205.475,205.595,205.345,205.375,1238500000.0
2008-05-01 17:15:00,205.395,205.58,205.2,205.255,1034900000.0
2008-05-01 17:30:00,205.255,205.395,205.205,205.35,970300000.0
2008-05-01 17:45:00,205.345,205.495,205.33,205.435,1245300000.0
2008-05-01 18:00:00,205.435,205.645,205.415,205.645,1344000000.0
2008-05-01 18:15:00,205.65,205.695,205.48,205.56,2023100000.0
2008-05-01 18:30:00,205.55,205.84,205.49,205.84,4037400000.0
2008-05-01 18:45:00,205.84,206.11,205.83,205.92,4246200000.0
2008-05-01 19:00:00,205.92,206.165,205.91,206.03,3054850000.0
2008-05-01 19:15:00,206.03,206.3,205.99,206.11,3987100000.0
2008-05-01 19:30:00,206.11,206.205,205.89,205.97,2763200000.0
2008-05-01 19:45:00,205.97,206.045,205.815,205.82,2074100000.0
2008-05-01 20:00:00,205.82,205.83,205.61,205.76,3171500000.0
2008-05-01 20:15:00,205.76,206.115,205.745,205.9,2148500000.0
2008-05-01 20:30:00,205.9,206.24,205.86,206.19,2097000000.0
2008-05-01 20:45:00,206.19,206.26,205.86,205.96,2493700000.0
2008-05-01 21:00:00,205.96,206.25,205.92,206.17,2060600000.0
2008-05-01 21:15:00,206.17,206.24,206.005,206.06,1564600000.0
2008-05-01 21:30:00,206.06,206.09,205.88,206.015,1597200000.0
2008-05-01 21:45:00,206.005,206.12,205.99,206.085,829400000.0
2008-05-01 22:00:00,206.075,206.17,205.97,206.165,751300000.0
2008-05-01 22:15:00,206.16,206.32,206.135,206.305,777400000.0
2008-05-01 22:30:00,206.3,206.395,206.215,206.27,540300000.0
2008-05-01 22:45:00,206.265,206.31,206.15,206.255,384300000.0
2008-05-01 23:00:00,206.255,206.255,206.04,206.175,251800000.0
2008-05-01 23:15:00,206.19,206.32,206.107,206.3,190600000.0
2008-05-01 23:30:00,206.29,206.3,206.19,206.28,300200001.0
2008-05-01 23:45:00,206.28,206.28,206.21,206.24,236000000.0
2008-05-02 00:00:00,206.24,206.385,206.235,206.275,667000000.0
2008-05-02 00:15:00,206.28,206.415,206.28,206.325,406700000.0
2008-05-02 00:30:00,206.33,206.51,206.33,206.5,515050000.0
2008-05-02 00:45:00,206.495,206.58,206.46,206.51,731800000.0
2008-05-02 01:00:00,206.5,206.54,206.364,206.367,1023200000.0
2008-05-02 01:15:00,206.42,206.47,206.33,206.39,1005500000.0
2008-05-02 01:30:00,206.4,206.54,206.27,206.49,732600000.0
2008-05-02 01:45:00,206.49,206.51,206.36,206.41,476500000.0
2008-05-02 02:00:00,206.42,206.55,206.395,206.51,656700000.0
2008-05-02 02:15:00,206.52,206.55,206.43,206.54,389800000.0
2008-05-02 02:30:00,206.53,206.99,206.53,206.89,2955097494.0
2008-05-02 02:45:00,206.89,207.02,206.89,206.94,375100000.0
2008-05-02 03:00:00,206.93,207.065,206.82,206.99,537800000.0
2008-05-02 03:15:00,207.0,207.19,206.99,207.03,2585604999.0
2008-05-02 03:30:00,207.03,207.09,206.96,206.98,1319500000.0
2008-05-02 03:45:00,206.98,206.98,206.81,206.92,1396300000.0
2008-05-02 04:00:00,206.92,206.94,206.85,206.9,893600000.0
2008-05-02 04:15:00,206.905,206.94,206.86,206.9,471100000.0
2008-05-02 04:30:00,206.9,206.92,206.78,206.84,1023200000.0
2008-05-02 04:45:00,206.84,206.9,206.77,206.825,1264000000.0
2008-05-02 05:00:00,206.825,206.845,206.605,206.63,1452800000.0
2008-05-02 05:15:00,206.63,206.76,206.59,206.685,1648700000.0
2008-05-02 05:30:00,206.68,206.71,206.595,206.625,514400000.0
2008-05-02 05:45:00,206.63,206.81,206.63,206.75,571400000.0
2008-05-02 06:00:00,206.75,206.83,206.68,206.7,413300000.0
2008-05-02 06:15:00,206.7,206.74,206.615,206.65,627000000.0
2008-05-02 06:30:00,206.65,206.69,206.59,206.65,850900000.0
2008-05-02 06:45:00,206.65,206.705,206.58,206.645,757600000.0
2008-05-02 07:00:00,206.645,206.73,206.555,206.69,904200000.0
2008-05-02 07:15:00,206.69,206.73,206.575,206.65,898000000.0
2008-05-02 07:30:00,206.65,206.74,206.575,206.66,861000000.0
2008-05-02 07:45:00,206.66,206.8,206.615,206.725,941400000.0
2008-05-02 08:00:00,206.73,207.015,206.715,206.975,2128900000.0
2008-05-02 08:15:00,206.975,207.115,206.935,207.065,4245400000.0
2008-05-02 08:30:00,207.075,207.22,206.99,207.085,3996100001.0
2008-05-02 08:45:00,207.085,207.49,207.04,207.25,2257300000.0
2008-05-02 09:00:00,207.25,207.3,206.88,207.13,3471600000.0
2008-05-02 09:15:00,207.125,207.575,207.05,207.49,3342100000.0
2008-05-02 09:30:00,207.5,207.945,207.5,207.875,2718600000.0
2008-05-02 09:45:00,207.87,208.055,207.625,207.785,2600900000.0
2008-05-02 10:00:00,207.785,207.825,207.555,207.735,2015100000.0
2008-05-02 10:15:00,207.735,207.935,207.655,207.87,3788100000.0
2008-05-02 10:30:00,207.865,207.92,207.795,207.885,3028800000.0
2008-05-02 10:45:00,207.885,208.055,207.855,207.955,3525000000.0
2008-05-02 11:00:00,207.955,207.985,207.77,207.915,5005500000.0
2008-05-02 11:15:00,207.915,208.085,207.805,207.995,5407190000.0
2008-05-02 11:30:00,207.995,208.065,207.815,207.875,3118900000.0
2008-05-02 11:45:00,207.875,208.085,207.785,207.995,3219400000.0
2008-05-02 12:00:00,207.995,208.065,207.865,207.9,3424100000.0
2008-05-02 12:15:00,207.895,208.035,207.82,208.01,3812700000.0
2008-05-02 12:30:00,208.01,208.305,207.895,208.195,3309800000.0
2008-05-02 12:45:00,208.225,208.275,207.995,207.995,2419200000.0
2008-05-02 13:00:00,208.005,208.105,207.835,208.075,3351400000.0
2008-05-02 13:15:00,208.08,208.28,207.95,208.115,3007300000.0
2008-05-02 13:30:00,208.105,208.225,207.995,208.215,3379200000.0
2008-05-02 13:45:00,208.215,208.315,207.945,207.955,2391300000.0
2008-05-02 14:00:00,207.95,208.09,207.805,207.84,2072600000.0
2008-05-02 14:15:00,207.835,207.985,207.435,207.5,3722200000.0
2008-05-02 14:30:00,207.62,209.03,207.52,208.7,4375400000.0
2008-05-02 14:45:00,208.7,208.815,208.435,208.795,4767600000.0
2008-05-02 15:00:00,208.785,208.81,208.49,208.695,5619300000.0
2008-05-02 15:15:00,208.695,208.71,208.05,208.09,6951237499.0
2008-05-02 15:30:00,208.11,208.13,207.79,207.94,9257170000.0
2008-05-02 15:45:00,207.945,208.205,207.93,208.17,6355995000.0
2008-05-02 16:00:00,208.18,208.33,208.02,208.08,6159020000.0
2008-05-02 16:15:00,208.06,208.12,207.53,207.61,5113600000.0
2008-05-02 16:30:00,207.61,208.015,207.605,207.68,4080400000.0
2008-05-02 16:45:00,207.7,207.975,207.64,207.975,5603300000.0
2008-05-02 17:00:00,207.97,208.18,207.86,208.155,5085800000.0
2008-05-02 17:15:00,208.14,208.15,207.93,207.96,4262000000.0
2008-05-02 17:30:00,207.965,208.045,207.885,208.01,3171900000.0
2008-05-02 17:45:00,208.005,208.17,207.955,208.06,3193400000.0
2008-05-02 18:00:00,208.06,208.06,207.785,207.81,2306100000.0
2008-05-02 18:15:00,207.82,207.885,207.595,207.735,1106300000.0
2008-05-02 18:30:00,207.735,207.755,207.5,207.605,1567200000.0
2008-05-02 18:45:00,207.61,207.825,207.505,207.56,1079400000.0
2008-05-02 19:00:00,207.56,207.645,207.32,207.485,1290700000.0
2008-05-02 19:15:00,207.485,207.665,207.385,207.635,794900000.0
2008-05-02 19:30:00,207.63,207.655,207.405,207.61,998500000.0
2008-05-02 19:45:00,207.62,207.755,207.51,207.65,974900000.0
2008-05-02 20:00:00,207.65,207.835,207.445,207.655,1338300000.0
2008-05-02 20:15:00,207.655,207.715,207.515,207.625,1078500000.0
2008-05-02 20:30:00,207.625,207.695,207.535,207.565,1263300000.0
2008-05-02 20:45:00,207.565,207.795,207.565,207.735,1054600000.0
2008-05-02 21:00:00,207.735,207.815,207.555,207.68,1835700000.0
2008-05-02 21:15:00,207.68,207.85,207.65,207.81,2094500000.0
2008-05-02 21:30:00,207.83,207.89,207.77,207.89,617200000.0
2008-05-02 21:45:00,207.89,207.95,207.81,207.93,1987800000.0
2008-05-02 22:00:00,207.93,208.01,207.84,207.89,1556000000.0
2008-05-02 22:15:00,207.89,207.9,207.67,207.71,1387900000.0
2008-05-02 22:30:00,207.73,207.78,207.65,207.68,859100000.0
2008-05-02 22:45:00,207.68,207.81,207.64,207.72,855100000.0
2008-05-04 23:00:00,207.48,207.59,207.375,207.535,164300000.0
2008-05-04 23:15:00,207.495,207.58,207.49,207.58,223300000.0
2008-05-04 23:30:00,207.6,207.672,207.57,207.67,253600000.0
2008-05-04 23:45:00,207.67,207.78,207.51,207.76,209400000.0
2008-05-05 00:00:00,207.76,207.9,207.64,207.79,1824400000.0
2008-05-05 00:15:00,207.79,207.79,207.62,207.66,2044200000.0
2008-05-05 00:30:00,207.66,207.73,207.61,207.652,889000000.0
2008-05-05 00:45:00,207.65,207.72,207.62,207.68,738000000.0
2008-05-05 01:00:00,207.68,208.02,207.68,207.93,597400000.0
2008-05-05 01:15:00,207.93,208.08,207.93,208.03,724200000.0
2008-05-05 01:30:00,208.03,208.19,207.99,208.16,248700000.0
2008-05-05 01:45:00,208.16,208.16,207.98,208.07,561000000.0
2008-05-05 02:00:00,208.07,208.12,207.95,207.99,233500000.0
2008-05-05 02:15:00,207.99,208.04,207.9,207.98,206400000.0
2008-05-05 02:30:00,207.98,208.13,207.98,208.12,344200000.0
2008-05-05 02:45:00,208.12,208.2,208.1,208.16,355100000.0
2008-05-05 03:00:00,208.16,208.16,208.0,208.06,210100000.0
2008-05-05 03:15:00,208.06,208.18,207.87,207.96,1452800000.0
2008-05-05 03:30:00,207.96,208.15,207.96,208.08,1176300000.0
2008-05-05 03:45:00,208.08,208.08,207.93,207.94,673900000.0
2008-05-05 04:00:00,207.94,207.94,207.785,207.88,418900000.0
2008-05-05 04:15:00,207.88,208.01,207.85,207.95,216500000.0
2008-05-05 04:30:00,207.95,208.02,207.84,207.86,399200000.0
2008-05-05 04:45:00,207.85,207.93,207.755,207.88,307900000.0
2008-05-05 05:00:00,207.88,207.96,207.842,207.94,217500000.0
2008-05-05 05:15:00,207.94,208.06,207.94,207.98,289500000.0
2008-05-05 05:30:00,208.0,208.0,207.75,207.82,419600000.0
2008-05-05 05:45:00,207.82,207.86,207.69,207.77,348300000.0
2008-05-05 06:00:00,207.76,207.82,207.73,207.81,259600000.0
2008-05-05 06:15:00,207.8,207.92,207.769,207.92,489200000.0
2008-05-05 06:30:00,207.92,207.97,207.87,207.9,257000000.0
2008-05-05 06:45:00,207.9,207.91,207.76,207.76,226800000.0
2008-05-05 07:00:00,207.77,207.94,207.75,207.75,770800000.0
2008-05-05 07:15:00,207.765,207.91,207.765,207.84,742900000.0
2008-05-05 07:30:00,207.84,207.96,207.84,207.895,290600000.0
2008-05-05 07:45:00,207.895,207.975,207.815,207.955,366600000.0
2008-05-05 08:00:00,207.97,208.1,207.925,208.1,746800000.0
2008-05-05 08:15:00,208.09,208.14,207.995,208.08,819000000.0
2008-05-05 08:30:00,208.08,208.09,207.825,207.99,896300000.0
2008-05-05 08:45:00,207.995,208.12,207.97,208.06,996100000.0
2008-05-05 09:00:00,208.06,208.22,208.03,208.15,1199900000.0
2008-05-05 09:15:00,208.15,208.295,208.09,208.275,2666700000.0
2008-05-05 09:30:00,208.275,208.32,208.12,208.14,1742000000.0
2008-05-05 09:45:00,208.145,208.285,208.105,208.19,1875300000.0
2008-05-05 10:00:00,208.19,208.2,207.89,207.92,1359200000.0
2008-05-05 10:15:00,207.92,207.98,207.83,207.84,1238300000.0
2008-05-05 10:30:00,207.84,207.86,207.52,207.735,1716200000.0
2008-05-05 10:45:00,207.735,207.75,207.595,207.72,1333700000.0
2008-05-05 11:00:00,207.73,207.805,207.64,207.665,1179400000.0
2008-05-05 11:15:00,207.665,207.865,207.63,207.735,1310000000.0
2008-05-05 11:30:00,207.735,207.755,207.61,207.63,971200000.0
2008-05-05 11:45:00,207.625,207.645,207.315,207.345,1555600000.0
2008-05-05 12:00:00,207.345,207.43,207.205,207.355,1618800000.0
2008-05-05 12:15:00,207.355,207.435,207.32,207.355,1211800000.0
2008-05-05 12:30:00,207.355,207.475,207.145,207.295,1874900000.0
2008-05-05 12:45:00,207.305,207.325,207.145,207.225,1730100000.0
2008-05-05 13:00:00,207.235,207.315,207.125,207.13,1207600000.0
2008-05-05 13:15:00,207.135,207.295,206.945,206.985,1392300000.0
2008-05-05 13:30:00,206.985,207.175,206.835,207.175,1872300000.0
2008-05-05 13:45:00,207.175,207.325,207.075,207.265,1355700000.0
2008-05-05 14:00:00,207.265,207.295,207.195,207.235,1174800000.0
2008-05-05 14:15:00,207.235,207.255,206.935,207.015,1696300000.0
2008-05-05 14:30:00,207.015,207.045,206.915,206.925,1306600000.0
2008-05-05 14:45:00,206.925,207.105,206.895,207.02,1824000000.0
2008-05-05 15:00:00,207.025,207.055,206.94,207.015,2111500000.0
2008-05-05 15:15:00,207.015,207.035,206.735,206.85,1948400000.0
2008-05-05 15:30:00,206.845,206.945,206.615,206.905,2044700000.0
2008-05-05 15:45:00,206.905,207.205,206.845,207.015,2135600000.0
2008-05-05 16:00:00,207.035,207.645,207.03,207.445,3367700000.0
2008-05-05 16:15:00,207.445,207.485,207.165,207.235,3120500000.0
2008-05-05 16:30:00,207.235,207.315,207.05,207.295,1833500000.0
2008-05-05 16:45:00,207.295,207.375,206.995,207.065,1695700000.0
2008-05-05 17:00:00,207.065,207.07,206.885,206.945,1179500000.0
2008-05-05 17:15:00,206.925,207.025,206.68,207.015,2043300000.0
2008-05-05 17:30:00,207.015,207.045,206.885,207.0,1253700000.0
2008-05-05 17:45:00,207.005,207.085,206.845,206.845,1326300000.0
2008-05-05 18:00:00,206.845,206.915,206.825,206.885,811100000.0
2008-05-05 18:15:00,206.885,206.905,206.675,206.825,1153100000.0
2008-05-05 18:30:00,206.825,206.985,206.805,206.855,720400000.0
2008-05-05 18:45:00,206.855,206.935,206.755,206.78,978500000.0
2008-05-05 19:00:00,206.78,206.94,206.745,206.865,1600800000.0
2008-05-05 19:15:00,206.865,206.985,206.705,206.93,1680000000.0
2008-05-05 19:30:00,206.925,207.035,206.835,206.995,728300000.0
2008-05-05 19:45:00,207.005,207.025,206.595,206.665,1192600000.0
2008-05-05 20:00:00,206.665,206.825,206.535,206.595,1565600000.0
2008-05-05 20:15:00,206.595,206.805,206.515,206.735,1434400000.0
2008-05-05 20:30:00,206.725,206.725,206.475,206.615,1162200000.0
2008-05-05 20:45:00,206.605,206.715,206.53,206.595,1289400000.0
2008-05-05 21:00:00,206.595,206.705,206.485,206.515,1291600000.0
2008-05-05 21:15:00,206.52,206.735,206.52,206.705,1253800000.0
2008-05-05 21:30:00,206.71,206.79,206.655,206.71,905900000.0
2008-05-05 21:45:00,206.72,206.77,206.67,206.73,953400000.0
2008-05-05 22:00:00,206.725,206.725,206.603,206.72,623800000.0
2008-05-05 22:15:00,206.715,206.82,206.69,206.76,572400000.0
2008-05-05 22:30:00,206.765,206.89,206.74,206.77,1002400000.0
2008-05-05 22:45:00,206.775,206.855,206.685,206.785,1039300000.0
2008-05-05 23:00:00,206.69,206.855,206.69,206.845,287300000.0
2008-05-05 23:15:00,206.845,206.96,206.8,206.925,463700000.0
2008-05-05 23:30:00,206.92,206.99,206.851,206.977,340000000.0
2008-05-05 23:45:00,206.958,207.0,206.894,206.97,290200000.0
2008-05-06 00:00:00,206.97,206.972,206.86,206.91,590300000.0
2008-05-06 00:15:00,206.91,206.945,206.89,206.93,353000000.0
2008-05-06 00:30:00,206.93,206.95,206.859,206.93,259800000.0
2008-05-06 00:45:00,206.93,206.98,206.892,206.935,685400000.0
2008-05-06 01:00:00,206.935,207.13,206.935,207.055,693400000.0
2008-05-06 01:15:00,207.055,207.11,206.935,207.06,1445400000.0
2008-05-06 01:30:00,207.05,207.18,206.94,207.04,1504600000.0
2008-05-06 01:45:00,207.04,207.09,206.99,207.04,618200000.0
2008-05-06 02:00:00,207.045,207.185,206.94,207.02,727900000.0
2008-05-06 02:15:00,207.02,207.055,206.92,207.0,723600000.0
2008-05-06 02:30:00,207.0,207.03,206.88,206.97,849900000.0
2008-05-06 02:45:00,206.97,206.97,206.8,206.83,795200000.0
2008-05-06 03:00:00,206.83,206.84,206.6,206.755,1749400000.0
2008-05-06 03:15:00,206.765,206.78,206.565,206.67,955700000.0
2008-05-06 03:30:00,206.64,206.8,206.64,206.71,1144200000.0
2008-05-06 03:45:00,206.71,206.88,206.71,206.75,690500000.0
2008-05-06 04:00:00,206.75,206.84,206.71,206.74,873500000.0
2008-05-06 04:15:00,206.75,206.76,206.526,206.556,690100000.0
2008-05-06 04:30:00,206.62,206.66,206.534,206.66,261000000.0
2008-05-06 04:45:00,206.65,206.74,206.64,206.71,231300000.0
2008-05-06 05:00:00,206.72,206.86,206.7,206.79,268700000.0
2008-05-06 05:15:00,206.81,206.85,206.69,206.73,204900000.0
2008-05-06 05:30:00,206.73,206.8,206.675,206.76,240100000.0
2008-05-06 05:45:00,206.727,206.87,206.71,206.77,323600000.0
2008-05-06 06:00:00,206.77,206.79,206.69,206.7,215700000.0
2008-05-06 06:15:00,206.71,206.8,206.62,206.7,452600000.0
2008-05-06 06:30:00,206.71,206.94,206.71,206.83,579100000.0
2008-05-06 06:45:00,206.83,206.84,206.7,206.8,722700000.0
2008-05-06 07:00:00,206.8,206.8,206.665,206.67,361900000.0
2008-05-06 07:15:00,206.67,206.75,206.61,206.74,542700000.0
2008-05-06 07:30:00,206.74,206.89,206.705,206.86,759700000.0
2008-05-06 07:45:00,206.87,206.965,206.815,206.95,485962500.0
2008-05-06 08:00:00,206.96,207.04,206.865,206.97,1754500000.0
2008-05-06 08:15:00,206.98,207.0,206.825,206.97,1413000000.0
2008-05-06 08:30:00,206.97,207.0,206.64,206.67,1829300000.0
2008-05-06 08:45:00,206.66,206.735,206.46,206.695,3030800000.0
2008-05-06 09:00:00,206.695,207.0,206.65,206.775,3783000001.0
2008-05-06 09:15:00,206.775,206.925,206.69,206.79,3920300000.0
2008-05-06 09:30:00,206.79,206.88,206.66,206.75,3010700000.0
2008-05-06 09:45:00,206.745,206.805,206.615,206.65,2757900000.0
2008-05-06 10:00:00,206.65,206.815,206.495,206.625,2907800000.0
2008-05-06 10:15:00,206.62,206.69,206.52,206.65,1775500000.0
2008-05-06 10:30:00,206.65,206.65,205.955,206.03,4308350000.0
2008-05-06 10:45:00,206.02,206.02,205.685,205.81,4678020000.0
2008-05-06 11:00:00,205.8,206.245,205.74,206.225,5356300000.0
2008-05-06 11:15:00,206.225,206.245,206.045,206.1,2636700000.0
2008-05-06 11:30:00,206.1,206.215,206.01,206.025,5057100000.0
2008-05-06 11:45:00,206.025,206.35,206.02,206.33,4879750000.0
2008-05-06 12:00:00,206.34,206.355,206.165,206.305,4721100000.0
2008-05-06 12:15:00,206.31,206.42,206.215,206.32,2885650000.0
2008-05-06 12:30:00,206.345,206.515,206.215,206.4,3902650000.0
2008-05-06 12:45:00,206.405,206.655,206.385,206.385,3397450000.0
2008-05-06 13:00:00,206.385,206.42,206.19,206.34,4299600000.0
2008-05-06 13:15:00,206.33,206.42,206.2,206.21,7341300001.0
2008-05-06 13:30:00,206.21,206.23,205.91,205.93,6778150001.0
2008-05-06 13:45:00,205.93,206.205,205.925,206.07,6399799999.0
2008-05-06 14:00:00,206.065,206.11,205.74,205.84,5315550000.0
2008-05-06 14:15:00,205.85,206.14,205.825,206.12,2716100000.0
2008-05-06 14:30:00,206.12,206.285,206.035,206.1,4273137500.0
2008-05-06 14:45:00,206.1,206.165,205.925,205.975,2085500000.0
2008-05-06 15:00:00,205.98,205.99,205.67,205.67,3565000000.0
2008-05-06 15:15:00,205.665,205.865,205.555,205.845,3106400000.0
2008-05-06 15:30:00,205.845,205.995,205.685,205.96,3746000000.0
2008-05-06 15:45:00,205.96,206.03,205.745,205.835,2966100000.0
2008-05-06 16:00:00,205.845,206.06,205.675,205.675,2942700000.0
2008-05-06 16:15:00,205.685,206.01,205.515,205.92,4087400000.0
2008-05-06 16:30:00,205.935,206.325,205.84,206.25,4499200001.0
2008-05-06 16:45:00,206.25,206.46,206.2,206.38,11743099999.0
2008-05-06 17:00:00,206.38,206.465,206.26,206.35,2815400000.0
2008-05-06 17:15:00,206.35,206.4,206.195,206.27,2997300000.0
2008-05-06 17:30:00,206.275,206.355,206.21,206.265,3736899999.0
2008-05-06 17:45:00,206.265,206.415,206.155,206.415,3484300000.0
2008-05-06 18:00:00,206.415,206.61,206.395,206.595,2052200000.0
2008-05-06 18:15:00,206.595,206.68,206.475,206.475,1668800000.0
2008-05-06 18:30:00,206.47,206.65,206.35,206.61,2095800000.0
2008-05-06 18:45:00,206.62,206.765,206.58,206.605,1911600000.0
2008-05-06 19:00:00,206.6,206.69,206.52,206.535,1684500000.0
2008-05-06 19:15:00,206.545,206.725,206.525,206.565,1882900000.0
2008-05-06 19:30:00,206.555,206.57,206.34,206.45,1882600001.0
2008-05-06 19:45:00,206.445,206.48,206.305,206.39,1287000000.0
2008-05-06 20:00:00,206.4,206.44,206.18,206.29,1544100000.0
2008-05-06 20:15:00,206.29,206.48,206.23,206.46,1189900000.0
2008-05-06 20:30:00,206.46,206.465,206.26,206.29,1769700000.0
2008-05-06 20:45:00,206.29,206.605,206.29,206.585,2187900000.0
2008-05-06 21:00:00,206.595,206.67,206.52,206.65,1991300000.0
2008-05-06 21:15:00,206.65,206.765,206.565,206.735,1531200000.0
2008-05-06 21:30:00,206.735,206.88,206.725,206.755,1117200000.0
2008-05-06 21:45:00,206.755,206.915,206.59,206.615,849300000.0
2008-05-06 22:00:00,206.615,206.73,206.555,206.705,503800000.0
2008-05-06 22:15:00,206.715,206.78,206.611,206.77,579100000.0
2008-05-06 22:30:00,206.77,206.8,206.705,206.77,291600000.0
2008-05-06 22:45:00,206.77,206.78,206.725,206.73,554200000.0
2008-05-06 23:00:00,206.725,206.78,206.68,206.7,276000000.0
2008-05-06 23:15:00,206.72,206.76,206.615,206.66,281800000.0
2008-05-06 23:30:00,206.66,206.75,206.64,206.66,201100000.0
2008-05-06 23:45:00,206.66,206.75,206.625,206.65,151200000.0
2008-05-07 00:00:00,206.65,206.74,206.624,206.64,467300000.0
2008-05-07 00:15:00,206.65,206.67,206.563,206.62,637100000.0
2008-05-07 00:30:00,206.62,206.64,206.526,206.595,427300000.0
2008-05-07 00:45:00,206.6,206.6,206.52,206.535,323000000.0
2008-05-07 01:00:00,206.535,206.68,206.44,206.64,990100000.0
2008-05-07 01:15:00,206.63,206.83,206.62,206.82,731100000.0
2008-05-07 01:30:00,206.82,206.84,206.72,206.8,605800000.0
2008-05-07 01:45:00,206.8,206.87,206.76,206.8,1311600000.0
2008-05-07 02:00:00,206.8,206.87,206.76,206.85,837900000.0
2008-05-07 02:15:00,206.84,206.91,206.73,206.78,577990000.0
2008-05-07 02:30:00,206.78,206.81,206.65,206.77,652580000.0
2008-05-07 02:45:00,206.77,206.78,206.565,206.61,1296490000.0
2008-05-07 03:00:00,206.63,206.75,206.6,206.71,1076590000.0
2008-05-07 03:15:00,206.71,206.75,206.61,206.62,438000000.0
2008-05-07 03:30:00,206.62,206.7,206.57,206.59,1361700000.0
2008-05-07 03:45:00,206.59,206.64,206.47,206.47,779600000.0
2008-05-07 04:00:00,206.49,206.52,206.42,206.48,2005000000.0
2008-05-07 04:15:00,206.48,206.59,206.45,206.55,1257100000.0
2008-05-07 04:30:00,206.538,206.58,206.45,206.47,563800000.0
2008-05-07 04:45:00,206.47,206.47,206.315,206.35,2116400000.0
2008-05-07 05:00:00,206.35,206.38,206.32,206.33,1334200000.0
2008-05-07 05:15:00,206.35,206.36,206.23,206.32,1534700000.0
2008-05-07 05:30:00,206.32,206.38,206.29,206.36,1012400000.0
2008-05-07 05:45:00,206.37,206.39,206.12,206.23,2114200000.0
2008-05-07 06:00:00,206.23,206.33,206.23,206.33,513400000.0
2008-05-07 06:15:00,206.33,206.37,206.15,206.35,1415400000.0
2008-05-07 06:30:00,206.35,206.37,206.24,206.28,877100000.0
2008-05-07 06:45:00,206.28,206.45,206.28,206.45,1123100000.0
2008-05-07 07:00:00,206.44,206.5,206.35,206.49,824500000.0
2008-05-07 07:15:00,206.49,206.55,206.46,206.48,894600000.0
2008-05-07 07:30:00,206.48,206.51,206.34,206.35,2117700000.0
2008-05-07 07:45:00,206.35,206.49,206.35,206.47,2450400000.0
2008-05-07 08:00:00,206.47,206.71,206.46,206.65,4374100000.0
2008-05-07 08:15:00,206.65,206.83,206.57,206.635,3979900000.0
2008-05-07 08:30:00,206.63,206.71,206.45,206.545,2254400000.0
2008-05-07 08:45:00,206.545,206.625,205.885,206.08,2258500000.0
2008-05-07 09:00:00,206.08,206.13,205.875,206.05,2697800000.0
2008-05-07 09:15:00,206.07,206.16,205.715,205.905,3751100000.0
2008-05-07 09:30:00,205.915,206.09,205.77,205.975,2720800000.0
2008-05-07 09:45:00,205.965,206.215,205.965,206.145,1753400000.0
2008-05-07 10:00:00,206.145,206.545,206.125,206.32,2361300000.0
2008-05-07 10:15:00,206.33,206.415,205.94,205.975,2518000000.0
2008-05-07 10:30:00,205.97,206.025,205.6,205.96,2544000000.0
2008-05-07 10:45:00,205.965,206.155,205.885,206.065,2294800000.0
2008-05-07 11:00:00,206.05,206.305,205.945,206.135,2069500000.0
2008-05-07 11:15:00,206.135,206.185,206.0,206.17,1559000000.0
2008-05-07 11:30:00,206.17,206.18,206.0,206.035,1057000000.0
2008-05-07 11:45:00,206.035,206.095,205.91,205.925,1122600000.0
2008-05-07 12:00:00,205.93,206.405,205.93,206.34,2861700000.0
2008-05-07 12:15:00,206.345,206.365,206.12,206.215,3071600000.0
2008-05-07 12:30:00,206.215,206.295,206.165,206.215,1829000000.0
2008-05-07 12:45:00,206.215,206.335,206.175,206.2,1166300000.0
2008-05-07 13:00:00,206.195,206.25,206.06,206.095,1539700000.0
2008-05-07 13:15:00,206.105,206.195,206.05,206.085,1185200000.0
2008-05-07 13:30:00,206.095,206.145,205.99,206.05,1468700000.0
2008-05-07 13:45:00,206.045,206.185,206.035,206.07,1200500000.0
2008-05-07 14:00:00,206.075,206.16,206.06,206.095,1454600000.0
2008-05-07 14:15:00,206.09,206.09,205.685,205.86,1744600000.0
2008-05-07 14:30:00,205.86,206.275,205.825,206.24,2445000000.0
2008-05-07 14:45:00,206.235,206.345,206.18,206.195,1861000000.0
2008-05-07 15:00:00,206.19,206.245,205.895,205.935,2197500000.0
2008-05-07 15:15:00,205.935,205.96,205.74,205.885,1547500000.0
2008-05-07 15:30:00,205.895,205.985,205.61,205.735,1970800000.0
2008-05-07 15:45:00,205.735,205.865,205.64,205.64,979700000.0
2008-05-07 16:00:00,205.625,205.8,205.555,205.77,1633800000.0
2008-05-07 16:15:00,205.77,205.8,205.605,205.695,1204100000.0
2008-05-07 16:30:00,205.705,205.895,205.535,205.86,1645200000.0
2008-05-07 16:45:00,205.86,205.885,205.525,205.54,1830300000.0
2008-05-07 17:00:00,205.555,205.745,205.485,205.63,1647300000.0
2008-05-07 17:15:00,205.625,205.685,205.555,205.655,1839400000.0
2008-05-07 17:30:00,205.655,205.685,205.525,205.615,2067700000.0
2008-05-07 17:45:00,205.615,205.735,205.38,205.515,1750300000.0
2008-05-07 18:00:00,205.515,205.605,205.48,205.555,1028500000.0
2008-05-07 18:15:00,205.555,205.585,205.465,205.465,700100000.0
2008-05-07 18:30:00,205.46,205.635,205.445,205.545,533500000.0
2008-05-07 18:45:00,205.545,205.61,205.46,205.545,647000000.0
2008-05-07 19:00:00,205.545,205.57,205.315,205.36,962900000.0
2008-05-07 19:15:00,205.36,205.47,205.34,205.34,1239100000.0
2008-05-07 19:30:00,205.34,205.375,205.205,205.225,608400000.0
2008-05-07 19:45:00,205.23,205.295,205.03,205.105,892700000.0
2008-05-07 20:00:00,205.105,205.155,204.95,204.965,1249053215.0
2008-05-07 20:15:00,204.965,205.0,204.695,204.725,914100000.0
2008-05-07 20:30:00,204.725,204.855,204.54,204.815,1577100000.0
2008-05-07 20:45:00,204.815,204.845,204.65,204.795,1263900000.0
2008-05-07 21:00:00,204.785,204.875,204.705,204.825,1275100000.0
2008-05-07 21:15:00,204.825,204.875,204.605,204.645,1934500000.0
2008-05-07 21:30:00,204.645,204.695,204.505,204.55,1329400000.0
2008-05-07 21:45:00,204.56,204.645,204.555,204.625,997800000.0
2008-05-07 22:00:00,204.625,204.69,204.38,204.47,727700000.0
2008-05-07 22:15:00,204.475,204.485,204.235,204.39,1060800000.0
2008-05-07 22:30:00,204.39,204.535,204.365,204.525,2104200000.0
2008-05-07 22:45:00,204.525,204.65,204.5,204.605,625500000.0
2008-05-07 23:00:00,204.62,204.62,204.335,204.425,479700000.0
2008-05-07 23:15:00,204.425,204.5,204.36,204.46,877000000.0
2008-05-07 23:30:00,204.46,204.58,204.43,204.58,764100000.0
2008-05-07 23:45:00,204.58,204.64,204.43,204.51,623400000.0
2008-05-08 00:00:00,204.51,204.55,204.45,204.46,977700000.0
2008-05-08 00:15:00,204.46,204.61,204.44,204.515,1349800000.0
2008-05-08 00:30:00,204.51,204.595,204.474,204.51,563600000.0
2008-05-08 00:45:00,204.52,204.59,204.465,204.56,859400000.0
2008-05-08 01:00:00,204.56,204.74,204.51,204.675,1256600000.0
2008-05-08 01:15:00,204.68,204.71,204.575,204.665,2131300000.0
2008-05-08 01:30:00,204.665,204.69,204.465,204.53,1213200000.0
2008-05-08 01:45:00,204.53,204.73,204.495,204.61,1990800000.0
2008-05-08 02:00:00,204.61,204.71,204.465,204.53,1510300000.0
2008-05-08 02:15:00,204.53,204.56,204.39,204.52,1979200000.0
2008-05-08 02:30:00,204.52,204.53,204.41,204.5,2056300000.0
2008-05-08 02:45:00,204.5,204.67,204.48,204.62,2242400000.0
2008-05-08 03:00:00,204.615,204.72,204.6,204.68,1116000000.0
2008-05-08 03:15:00,204.68,204.73,204.51,204.545,1076900000.0
2008-05-08 03:30:00,204.545,204.65,204.5,204.545,2019700000.0
2008-05-08 03:45:00,204.55,204.555,204.33,204.41,1527900000.0
2008-05-08 04:00:00,204.41,204.46,204.275,204.335,2440300000.0
2008-05-08 04:15:00,204.34,204.34,203.73,203.76,2597400000.0
2008-05-08 04:30:00,203.76,203.86,203.42,203.74,3542700000.0
2008-05-08 04:45:00,203.74,203.75,203.335,203.51,1775700000.0
2008-05-08 05:00:00,203.49,203.62,203.39,203.59,1832300000.0
2008-05-08 05:15:00,203.59,203.65,203.53,203.55,899100000.0
2008-05-08 05:30:00,203.55,203.58,203.445,203.5,1212900000.0
2008-05-08 05:45:00,203.5,203.61,203.445,203.545,706800000.0
2008-05-08 06:00:00,203.55,203.62,203.47,203.59,1006200000.0
2008-05-08 06:15:00,203.57,203.83,203.57,203.79,1194900000.0
2008-05-08 06:30:00,203.79,203.82,203.715,203.75,985300000.0
2008-05-08 06:45:00,203.75,203.82,203.54,203.57,1086900000.0
2008-05-08 07:00:00,203.57,203.78,203.545,203.77,1648400000.0
2008-05-08 07:15:00,203.77,203.81,203.6,203.73,1955400000.0
2008-05-08 07:30:00,203.725,203.82,203.66,203.75,1994000000.0
2008-05-08 07:45:00,203.755,204.0,203.68,203.98,1924000000.0
2008-05-08 08:00:00,203.97,204.16,203.92,204.16,3878300000.0
2008-05-08 08:15:00,204.16,204.16,203.87,204.005,4347800000.0
2008-05-08 08:30:00,204.005,204.035,203.04,203.29,3082400000.0
2008-05-08 08:45:00,203.29,203.465,203.185,203.445,2942100000.0
2008-05-08 09:00:00,203.455,203.655,203.345,203.385,2848300000.0
2008-05-08 09:15:00,203.385,203.545,203.29,203.455,1422000000.0
2008-05-08 09:30:00,203.445,203.465,202.645,202.655,3087100000.0
2008-05-08 09:45:00,202.66,202.685,202.375,202.605,3073300000.0
2008-05-08 10:00:00,202.605,203.1,202.605,202.955,2771400000.0
2008-05-08 10:15:00,202.955,203.155,202.805,203.05,3004000000.0
2008-05-08 10:30:00,203.045,203.38,202.99,203.255,3423800000.0
2008-05-08 10:45:00,203.27,203.795,203.255,203.705,2655412500.0
2008-05-08 11:00:00,203.715,203.725,203.445,203.545,2564800000.0
2008-05-08 11:15:00,203.545,203.685,203.515,203.58,2218300000.0
2008-05-08 11:30:00,203.58,203.905,203.57,203.795,3148700000.0
2008-05-08 11:45:00,203.795,203.92,203.745,203.865,2995100000.0
2008-05-08 12:00:00,203.885,203.965,203.64,203.79,2348200000.0
2008-05-08 12:15:00,203.795,203.915,203.755,203.805,2389800000.0
2008-05-08 12:30:00,203.805,203.895,203.775,203.865,1800700000.0
2008-05-08 12:45:00,203.875,204.365,203.835,204.005,3461600000.0
2008-05-08 13:00:00,204.16,204.395,203.835,204.06,3367000000.0
2008-05-08 13:15:00,204.055,204.415,204.035,204.235,2867900000.0
2008-05-08 13:30:00,204.235,204.34,203.97,204.02,3038500000.0
2008-05-08 13:45:00,204.025,204.215,203.585,203.675,3693000000.0
2008-05-08 14:00:00,203.675,204.055,203.67,203.965,3748300000.0
2008-05-08 14:15:00,203.965,204.085,203.855,203.89,1996800000.0
2008-05-08 14:30:00,203.89,204.045,203.305,203.535,3586000000.0
2008-05-08 14:45:00,203.545,203.635,203.355,203.615,3940200000.0
2008-05-08 15:00:00,203.615,203.795,203.515,203.69,3648500000.0
2008-05-08 15:15:00,203.685,203.775,203.51,203.765,2894200000.0
2008-05-08 15:30:00,203.76,203.965,203.4,203.445,3448300000.0
2008-05-08 15:45:00,203.445,203.545,203.285,203.415,3006500000.0
2008-05-08 16:00:00,203.41,203.545,203.195,203.21,2968600000.0
2008-05-08 16:15:00,203.205,203.255,202.985,203.2,2783860000.0
2008-05-08 16:30:00,203.2,203.2,202.495,202.665,3219900000.0
2008-05-08 16:45:00,202.67,202.805,202.49,202.695,3216300000.0
2008-05-08 17:00:00,202.695,202.965,202.625,202.845,3164600000.0
2008-05-08 17:15:00,202.845,203.225,202.735,203.175,3702500000.0
2008-05-08 17:30:00,203.175,203.245,202.965,203.015,3310800000.0
2008-05-08 17:45:00,203.015,203.095,202.935,202.99,2224300000.0
2008-05-08 18:00:00,202.995,203.605,202.915,203.12,1872900000.0
2008-05-08 18:15:00,203.12,203.135,202.985,203.075,1551900000.0
2008-05-08 18:30:00,203.075,203.075,202.715,202.865,2514800000.0
2008-05-08 18:45:00,202.86,203.195,202.845,203.145,1089500000.0
2008-05-08 19:00:00,203.145,203.265,202.9,202.975,835100000.0
2008-05-08 19:15:00,202.97,203.135,202.865,203.115,901300000.0
2008-05-08 19:30:00,203.115,203.165,202.9,202.96,866800000.0
2008-05-08 19:45:00,202.955,203.305,202.885,203.205,1034600000.0
2008-05-08 20:00:00,203.21,203.47,203.19,203.295,1481000000.0
2008-05-08 20:15:00,203.31,203.345,203.145,203.25,1062900000.0
2008-05-08 20:30:00,203.245,203.395,203.14,203.19,980800000.0
2008-05-08 20:45:00,203.19,203.355,203.08,203.135,1142000000.0
2008-05-08 21:00:00,203.125,203.275,203.045,203.12,938000000.0
2008-05-08 21:15:00,203.11,203.12,202.89,202.975,1176200000.0
2008-05-08 21:30:00,202.97,203.045,202.89,202.985,470100000.0
2008-05-08 21:45:00,202.985,203.015,202.88,202.935,678200000.0
2008-05-08 22:00:00,202.945,202.985,202.535,202.62,910500000.0
2008-05-08 22:15:00,202.625,202.705,202.455,202.55,590000000.0
2008-05-08 22:30:00,202.56,202.78,202.545,202.695,657800000.0
2008-05-08 22:45:00,202.695,202.76,202.605,202.705,707600000.0
2008-05-08 23:00:00,202.705,202.705,202.485,202.66,382300000.0
2008-05-08 23:15:00,202.64,202.83,202.58,202.81,459100000.0
2008-05-08 23:30:00,202.81,202.84,202.77,202.81,497000000.0
2008-05-08 23:45:00,202.779,202.827,202.74,202.79,396300000.0
2008-05-09 00:00:00,202.79,202.975,202.79,202.87,1369700000.0
2008-05-09 00:15:00,202.87,203.06,202.87,203.03,1480900000.0
2008-05-09 00:30:00,203.03,203.09,202.94,203.06,989800000.0
2008-05-09 00:45:00,203.06,203.13,202.98,203.12,1055000000.0
2008-05-09 01:00:00,203.12,203.28,203.05,203.08,1347600000.0
2008-05-09 01:15:00,203.08,203.14,202.96,203.02,1462600000.0
2008-05-09 01:30:00,203.01,203.17,203.01,203.08,1768800000.0
2008-05-09 01:45:00,203.08,203.12,202.95,203.0,1404200000.0
2008-05-09 02:00:00,203.0,203.06,202.675,202.7,1833500000.0
2008-05-09 02:15:00,202.7,202.815,202.68,202.79,1573300000.0
2008-05-09 02:30:00,202.79,202.96,202.785,202.94,1538500000.0
2008-05-09 02:45:00,202.94,203.07,202.8,202.86,1855300000.0
2008-05-09 03:00:00,202.86,202.89,202.72,202.89,945600000.0
2008-05-09 03:15:00,202.89,202.97,202.67,202.67,1427300000.0
2008-05-09 03:30:00,202.665,202.72,202.41,202.49,1944900000.0
2008-05-09 03:45:00,202.5,202.75,202.475,202.75,1387200000.0
2008-05-09 04:00:00,202.71,202.74,202.62,202.68,848800000.0
2008-05-09 04:15:00,202.68,202.84,202.55,202.615,823600000.0
2008-05-09 04:30:00,202.615,202.71,202.55,202.68,650200000.0
2008-05-09 04:45:00,202.68,202.72,202.605,202.65,724600000.0
2008-05-09 05:00:00,202.655,202.73,202.65,202.72,794300000.0
2008-05-09 05:15:00,202.72,202.74,202.68,202.715,403000000.0
2008-05-09 05:30:00,202.71,202.71,202.42,202.43,1478000000.0
2008-05-09 05:45:00,202.43,202.46,202.3,202.36,1778500000.0
2008-05-09 06:00:00,202.37,202.51,202.365,202.44,1033500000.0
2008-05-09 06:15:00,202.44,202.58,202.27,202.52,1601900000.0
2008-05-09 06:30:00,202.51,202.51,202.32,202.36,996300000.0
2008-05-09 06:45:00,202.36,202.44,202.3,202.36,1640800000.0
2008-05-09 07:00:00,202.365,202.39,202.295,202.34,1113400000.0
2008-05-09 07:15:00,202.345,202.37,202.26,202.33,1570300000.0
2008-05-09 07:30:00,202.33,202.47,202.29,202.44,1578500000.0
2008-05-09 07:45:00,202.44,202.5,202.215,202.3,1744600000.0
2008-05-09 08:00:00,202.295,202.325,201.59,201.6,3440100000.0
2008-05-09 08:15:00,201.6,201.78,201.525,201.525,2509800000.0
2008-05-09 08:30:00,201.51,202.14,201.49,202.015,2949700000.0
2008-05-09 08:45:00,202.015,202.14,201.755,201.97,3349700000.0
2008-05-09 09:00:00,201.965,202.03,201.76,202.0,2655900000.0
2008-05-09 09:15:00,202.0,202.02,201.71,201.815,2417300000.0
2008-05-09 09:30:00,201.815,201.825,201.3,201.405,3667300000.0
2008-05-09 09:45:00,201.405,201.56,201.325,201.39,2589700000.0
2008-05-09 10:00:00,201.39,201.47,201.115,201.41,3047500000.0
2008-05-09 10:15:00,201.41,201.62,201.3,201.57,1862100000.0
2008-05-09 10:30:00,201.57,201.58,201.335,201.41,2316000000.0
2008-05-09 10:45:00,201.395,201.58,201.36,201.45,2205100000.0
2008-05-09 11:00:00,201.45,201.61,201.43,201.48,1747200000.0
2008-05-09 11:15:00,201.48,201.565,201.37,201.445,2012500000.0
2008-05-09 11:30:00,201.445,201.47,200.92,200.93,2248900000.0
2008-05-09 11:45:00,200.93,201.275,200.835,201.205,2777100000.0
2008-05-09 12:00:00,201.205,201.245,201.03,201.035,1600400000.0
2008-05-09 12:15:00,201.035,201.04,200.76,200.845,1978200000.0
2008-05-09 12:30:00,200.85,200.85,200.425,200.57,2711899999.0
2008-05-09 12:45:00,200.575,200.94,200.46,200.93,2787200000.0
2008-05-09 13:00:00,200.93,201.02,200.65,200.65,2137600000.0
2008-05-09 13:15:00,200.64,200.66,200.46,200.49,1955400000.0
2008-05-09 13:30:00,200.49,200.515,200.25,200.32,2169500000.0
2008-05-09 13:45:00,200.32,200.46,200.13,200.2,2495700000.0
2008-05-09 14:00:00,200.205,200.22,199.99,200.04,2025600000.0
2008-05-09 14:15:00,200.04,200.19,199.74,199.74,2462100000.0
2008-05-09 14:30:00,199.74,200.42,199.71,200.28,2989700000.0
2008-05-09 14:45:00,200.285,200.6,200.09,200.55,2774400000.0
2008-05-09 15:00:00,200.56,200.93,200.55,200.76,3240600000.0
2008-05-09 15:15:00,200.77,200.97,200.75,200.96,2332000000.0
2008-05-09 15:30:00,200.955,201.05,200.82,200.88,2497800000.0
2008-05-09 15:45:00,200.86,201.15,200.8,200.83,3196300000.0
2008-05-09 16:00:00,200.83,201.23,200.83,201.1,2178700000.0
2008-05-09 16:15:00,201.1,201.22,200.985,201.05,2720400000.0
2008-05-09 16:30:00,201.05,201.35,201.01,201.31,2813500000.0
2008-05-09 16:45:00,201.31,201.445,200.87,200.9,3641600000.0
2008-05-09 17:00:00,200.9,200.935,200.71,200.72,2902800000.0
2008-05-09 17:15:00,200.72,200.87,200.62,200.735,2448700000.0
2008-05-09 17:30:00,200.74,200.88,200.575,200.64,2400500000.0
2008-05-09 17:45:00,200.645,200.76,200.42,200.715,2119400000.0
2008-05-09 18:00:00,200.72,200.81,200.665,200.69,974100000.0
2008-05-09 18:15:00,200.695,200.79,200.57,200.62,1302700000.0
2008-05-09 18:30:00,200.62,200.81,200.62,200.81,888900000.0
2008-05-09 18:45:00,200.81,200.92,200.74,200.88,977000000.0
2008-05-09 19:00:00,200.87,200.92,200.76,200.76,870600000.0
2008-05-09 19:15:00,200.76,200.8,200.68,200.72,841000000.0
2008-05-09 19:30:00,200.72,200.825,200.58,200.67,975000000.0
2008-05-09 19:45:00,200.67,200.83,200.575,200.82,716200000.0
2008-05-09 20:00:00,200.82,200.87,200.64,200.66,856800000.0
2008-05-09 20:15:00,200.645,200.76,200.61,200.615,1233100000.0
2008-05-09 20:30:00,200.61,200.77,200.595,200.745,1156300000.0
2008-05-09 20:45:00,200.745,200.97,200.735,200.97,1514300000.0
2008-05-09 21:00:00,200.97,201.05,200.83,200.99,1358300000.0
2008-05-09 21:15:00,200.99,201.04,200.92,200.98,674700000.0
2008-05-09 21:30:00,200.98,201.22,200.98,201.16,1514700000.0
2008-05-09 21:45:00,201.165,201.195,200.99,200.99,1378600000.0
2008-05-09 22:00:00,200.995,201.025,200.94,200.94,886700000.0
2008-05-09 22:15:00,200.94,200.97,200.8,200.92,1194600000.0
2008-05-09 22:30:00,200.93,201.01,200.81,200.81,1124700000.0
2008-05-09 22:45:00,200.81,200.93,200.755,200.91,766400000.0
2008-05-11 23:00:00,200.978,201.028,200.765,200.8,241000000.0
2008-05-11 23:15:00,200.89,200.959,200.76,200.83,288900000.0
2008-05-11 23:30:00,200.82,200.99,200.805,200.86,187800000.0
2008-05-11 23:45:00,200.84,200.89,200.795,200.88,190100000.0
2008-05-12 00:00:00,200.88,201.05,200.77,201.02,617625000.0
2008-05-12 00:15:00,201.01,201.13,200.98,200.995,46237500.0
2008-05-12 00:30:00,201.01,201.08,200.785,200.96,67850000.0
2008-05-12 00:45:00,200.97,200.97,200.585,200.65,283900000.0
2008-05-12 01:00:00,200.65,200.78,200.53,200.66,587600000.0
2008-05-12 01:15:00,200.68,200.71,200.425,200.51,540500000.0
2008-05-12 01:30:00,200.515,200.6,200.36,200.54,719200000.0
2008-05-12 01:45:00,200.545,200.55,200.155,200.33,1230300000.0
2008-05-12 02:00:00,200.33,200.48,200.27,200.455,686200000.0
2008-05-12 02:15:00,200.455,200.56,200.395,200.465,543000000.0
2008-05-12 02:30:00,200.47,200.8,200.41,200.74,862400000.0
2008-05-12 02:45:00,200.74,200.79,200.665,200.72,624200000.0
2008-05-12 03:00:00,200.72,201.06,200.7,200.92,1112600000.0
2008-05-12 03:15:00,200.92,200.97,200.85,200.865,768400000.0
2008-05-12 03:30:00,200.87,201.1,200.84,200.93,837800000.0
2008-05-12 03:45:00,200.93,201.11,200.88,201.11,868600000.0
2008-05-12 04:00:00,201.11,201.43,201.11,201.22,1021700000.0
2008-05-12 04:15:00,201.23,201.26,201.18,201.21,397100000.0
2008-05-12 04:30:00,201.22,201.3,201.17,201.28,601400000.0
2008-05-12 04:45:00,201.28,201.46,201.16,201.42,1090462500.0
2008-05-12 05:00:00,201.42,201.54,201.37,201.5,1632200000.0
2008-05-12 05:15:00,201.5,201.5,201.28,201.33,893800000.0
2008-05-12 05:30:00,201.33,201.555,201.33,201.42,917800000.0
2008-05-12 05:45:00,201.42,201.5,201.35,201.37,1158700000.0
2008-05-12 06:00:00,201.36,201.42,201.24,201.29,1324200000.0
2008-05-12 06:15:00,201.29,201.3,201.14,201.21,996100000.0
2008-05-12 06:30:00,201.21,201.44,201.195,201.39,1277000000.0
2008-05-12 06:45:00,201.39,201.4,201.24,201.34,749600000.0
2008-05-12 07:00:00,201.35,201.36,201.17,201.26,1071700000.0
2008-05-12 07:15:00,201.26,201.26,201.105,201.14,1112100000.0
2008-05-12 07:30:00,201.14,201.23,201.12,201.165,757900000.0
2008-05-12 07:45:00,201.175,201.25,200.985,201.02,1407900000.0
2008-05-12 08:00:00,201.02,201.39,200.93,201.375,4810500000.0
2008-05-12 08:15:00,201.375,201.61,201.345,201.48,3349700000.0
2008-05-12 08:30:00,201.48,201.67,201.4,201.595,2911000000.0
2008-05-12 08:45:00,201.605,201.605,201.3,201.51,2072400000.0
2008-05-12 09:00:00,201.51,202.05,201.49,202.05,2256500000.0
2008-05-12 09:15:00,202.025,202.28,201.95,202.03,1677500000.0
2008-05-12 09:30:00,202.015,202.175,201.81,201.915,1821300000.0
2008-05-12 09:45:00,201.925,202.12,201.845,202.08,1366000000.0
2008-05-12 10:00:00,202.08,202.51,202.03,202.38,1161900000.0
2008-05-12 10:15:00,202.38,202.68,202.33,202.33,1801300000.0
2008-05-12 10:30:00,202.32,203.15,202.32,203.13,2165800000.0
2008-05-12 10:45:00,203.13,203.495,203.065,203.235,1643950000.0
2008-05-12 11:00:00,203.23,203.45,203.215,203.265,1482100000.0
2008-05-12 11:15:00,203.275,203.275,203.12,203.205,1155800000.0
2008-05-12 11:30:00,203.215,203.4,203.215,203.285,1135000000.0
2008-05-12 11:45:00,203.285,203.465,203.235,203.235,1096600000.0
2008-05-12 12:00:00,203.245,203.295,203.005,203.035,1179400000.0
2008-05-12 12:15:00,203.035,203.225,202.915,203.005,1965100000.0
2008-05-12 12:30:00,203.005,203.11,202.965,203.025,1446200000.0
2008-05-12 12:45:00,203.025,203.475,202.995,203.46,2105400000.0
2008-05-12 13:00:00,203.455,203.59,203.32,203.52,1369437500.0
2008-05-12 13:15:00,203.52,203.72,203.52,203.54,1313800000.0
2008-05-12 13:30:00,203.54,203.75,203.52,203.695,1027150000.0
2008-05-12 13:45:00,203.69,203.71,203.41,203.44,1186350000.0
2008-05-12 14:00:00,203.44,203.48,203.24,203.36,2376925459.0
2008-05-12 14:15:00,203.36,203.37,203.19,203.355,2162800000.0
2008-05-12 14:30:00,203.355,203.375,203.13,203.135,2180500000.0
2008-05-12 14:45:00,203.135,203.155,202.935,203.075,1383775000.0
2008-05-12 15:00:00,203.075,203.29,203.035,203.235,1180100000.0
2008-05-12 15:15:00,203.23,203.4,203.22,203.3,1008750000.0
2008-05-12 15:30:00,203.3,203.45,203.15,203.28,2944000000.0
2008-05-12 15:45:00,203.27,203.35,202.91,202.98,2024400000.0
2008-05-12 16:00:00,202.98,203.01,202.54,202.615,1895200000.0
2008-05-12 16:15:00,202.61,202.815,202.465,202.74,1651260000.0
2008-05-12 16:30:00,202.74,203.12,202.73,202.97,1491600000.0
2008-05-12 16:45:00,202.97,203.31,202.96,203.29,1539700000.0
2008-05-12 17:00:00,203.29,203.62,203.19,203.43,1547980000.0
2008-05-12 17:15:00,203.43,203.45,203.125,203.3,1274000000.0
2008-05-12 17:30:00,203.3,203.56,203.25,203.4,1501820000.0
2008-05-12 17:45:00,203.41,203.71,203.41,203.655,1118100000.0
2008-05-12 18:00:00,203.66,203.72,203.53,203.635,835920000.0
2008-05-12 18:15:00,203.635,203.635,203.43,203.565,707920000.0
2008-05-12 18:30:00,203.555,203.66,203.3,203.32,753860000.0
2008-05-12 18:45:00,203.32,203.57,203.28,203.29,866400000.0
2008-05-12 19:00:00,203.285,203.31,202.85,203.01,1000260000.0
2008-05-12 19:15:00,203.015,203.075,202.65,202.74,962700000.0
2008-05-12 19:30:00,202.74,202.91,202.67,202.82,789400000.0
2008-05-12 19:45:00,202.82,202.92,202.7,202.84,399300000.0
2008-05-12 20:00:00,202.84,203.12,202.84,203.05,522800000.0
2008-05-12 20:15:00,203.05,203.26,202.99,203.21,607500000.0
2008-05-12 20:30:00,203.21,203.37,203.2,203.34,813500000.0
2008-05-12 20:45:00,203.32,203.385,203.23,203.25,688900000.0
2008-05-12 21:00:00,203.25,203.34,203.165,203.25,626800000.0
2008-05-12 21:15:00,203.245,203.35,203.21,203.34,589100000.0
2008-05-12 21:30:00,203.34,203.41,203.24,203.4,475600000.0
2008-05-12 21:45:00,203.4,203.46,203.335,203.39,267300000.0
2008-05-12 22:00:00,203.39,203.4,203.27,203.27,385900000.0
2008-05-12 22:15:00,203.27,203.38,203.165,203.185,327400000.0
2008-05-12 22:30:00,203.18,203.3,203.115,203.26,303300000.0
2008-05-12 22:45:00,203.255,203.3,203.075,203.09,492700000.0
2008-05-12 23:00:00,203.08,203.19,202.95,203.17,462200000.0
2008-05-12 23:15:00,203.17,203.28,203.078,203.19,285700000.0
2008-05-12 23:30:00,203.25,203.28,203.11,203.18,334900000.0
2008-05-12 23:45:00,203.18,203.2,203.134,203.19,405500000.0
2008-05-13 00:00:00,203.19,203.19,202.95,203.0,766600000.0
2008-05-13 00:15:00,203.0,203.15,202.99,203.11,376300000.0
2008-05-13 00:30:00,203.11,203.11,203.03,203.09,297900000.0
2008-05-13 00:45:00,203.09,203.13,202.905,202.955,578200000.0
2008-05-13 01:00:00,202.96,202.965,202.6,202.81,2200800000.0
2008-05-13 01:15:00,202.81,202.93,202.81,202.88,642600000.0
2008-05-13 01:30:00,202.88,202.96,202.795,202.875,448400000.0
2008-05-13 01:45:00,202.865,202.99,202.845,202.875,823700000.0
2008-05-13 02:00:00,202.88,202.905,202.72,202.81,999800000.0
2008-05-13 02:15:00,202.81,202.85,202.62,202.755,1257000000.0
2008-05-13 02:30:00,202.755,202.9,202.75,202.87,871800000.0
2008-05-13 02:45:00,202.86,202.99,202.85,202.97,1287900000.0
2008-05-13 03:00:00,202.97,203.08,202.895,203.01,1836100000.0
2008-05-13 03:15:00,203.02,203.02,202.72,202.77,1252000000.0
2008-05-13 03:30:00,202.76,202.76,202.65,202.7,1881500000.0
2008-05-13 03:45:00,202.7,202.97,202.7,202.84,1357800000.0
2008-05-13 04:00:00,202.83,202.83,202.6,202.73,2042900000.0
2008-05-13 04:15:00,202.735,202.83,202.735,202.78,1424600000.0
2008-05-13 04:30:00,202.79,202.84,202.77,202.82,768000000.0
2008-05-13 04:45:00,202.82,202.84,202.64,202.7,1009300000.0
2008-05-13 05:00:00,202.71,202.78,202.645,202.7,1133100000.0
2008-05-13 05:15:00,202.7,202.73,202.515,202.525,1505200000.0
2008-05-13 05:30:00,202.54,202.58,202.42,202.46,1990700000.0
2008-05-13 05:45:00,202.45,202.64,202.445,202.63,1241700000.0
2008-05-13 06:00:00,202.63,202.76,202.54,202.685,1846900000.0
2008-05-13 06:15:00,202.68,202.73,202.59,202.71,1239600000.0
2008-05-13 06:30:00,202.71,202.94,202.69,202.91,1923600000.0
2008-05-13 06:45:00,202.91,203.0,202.86,202.98,2009400000.0
2008-05-13 07:00:00,202.98,203.02,202.86,202.88,849000000.0
2008-05-13 07:15:00,202.88,203.0,202.88,202.94,874300000.0
2008-05-13 07:30:00,202.935,202.96,202.63,202.75,1699300000.0
2008-05-13 07:45:00,202.74,202.79,202.61,202.75,1413700000.0
2008-05-13 08:00:00,202.73,202.84,202.645,202.67,2085100000.0
2008-05-13 08:15:00,202.67,202.7,202.355,202.36,2710100000.0
2008-05-13 08:30:00,202.36,202.615,202.285,202.405,2338200000.0
2008-05-13 08:45:00,202.41,202.565,202.305,202.555,2061400000.0
2008-05-13 09:00:00,202.555,202.635,202.315,202.465,1854000000.0
2008-05-13 09:15:00,202.45,202.565,202.23,202.48,1784500000.0
2008-05-13 09:30:00,202.48,202.68,202.38,202.39,1771500000.0
2008-05-13 09:45:00,202.4,202.4,202.07,202.21,1916200000.0
2008-05-13 10:00:00,202.21,202.33,202.13,202.215,1616200000.0
2008-05-13 10:15:00,202.205,202.21,201.75,201.86,2181600000.0
2008-05-13 10:30:00,201.755,202.865,201.755,202.465,2649660000.0
2008-05-13 10:45:00,202.465,202.505,201.64,201.99,2378900000.0
2008-05-13 11:00:00,201.985,202.045,201.705,201.755,1223400000.0
2008-05-13 11:15:00,201.755,202.065,201.635,201.705,1378900000.0
2008-05-13 11:30:00,201.705,201.895,201.52,201.895,1432500000.0
2008-05-13 11:45:00,201.89,201.985,201.565,201.92,1614500000.0
2008-05-13 12:00:00,201.94,201.985,201.715,201.865,1451200000.0
2008-05-13 12:15:00,201.865,201.935,201.69,201.775,1276500000.0
2008-05-13 12:30:00,201.78,201.935,201.76,201.855,893400000.0
2008-05-13 12:45:00,201.855,202.205,201.775,202.115,1498200000.0
2008-05-13 13:00:00,202.115,202.32,202.075,202.24,1322580000.0
2008-05-13 13:15:00,202.24,202.295,202.06,202.085,1352860000.0
2008-05-13 13:30:00,202.085,202.315,202.045,202.055,1299080000.0
2008-05-13 13:45:00,202.06,202.235,202.055,202.195,938100000.0
2008-05-13 14:00:00,202.2,202.495,202.155,202.465,1038300000.0
2008-05-13 14:15:00,202.465,202.595,202.305,202.5,1574300000.0
2008-05-13 14:30:00,202.49,203.51,202.46,203.35,2795520000.0
2008-05-13 14:45:00,203.35,203.585,203.28,203.495,2794100000.0
2008-05-13 15:00:00,203.495,203.65,203.485,203.525,1741360000.0
2008-05-13 15:15:00,203.535,203.96,203.505,203.89,1470320000.0
2008-05-13 15:30:00,203.89,203.945,203.445,203.455,2109180000.0
2008-05-13 15:45:00,203.46,203.67,203.15,203.27,2345200000.0
2008-05-13 16:00:00,203.27,203.27,202.92,203.095,2517700000.0
2008-05-13 16:15:00,203.1,203.365,202.955,203.295,1966000000.0
2008-05-13 16:30:00,203.305,203.61,203.285,203.3,1410100000.0
2008-05-13 16:45:00,203.3,203.325,203.005,203.3,1410200000.0
2008-05-13 17:00:00,203.29,203.435,203.165,203.38,1117500000.0
2008-05-13 17:15:00,203.38,203.415,202.855,202.93,1317600000.0
2008-05-13 17:30:00,202.93,203.205,202.88,203.0,1329500000.0
2008-05-13 17:45:00,203.0,203.315,202.925,203.275,1172900000.0
2008-05-13 18:00:00,203.28,203.665,203.265,203.515,1242800000.0
2008-05-13 18:15:00,203.515,204.025,203.515,203.825,1029900000.0
2008-05-13 18:30:00,203.815,204.035,203.72,203.725,870700000.0
2008-05-13 18:45:00,203.725,203.8,203.585,203.585,708300000.0
2008-05-13 19:00:00,203.59,203.725,203.55,203.67,748200000.0
2008-05-13 19:15:00,203.665,203.875,203.63,203.735,723400000.0
2008-05-13 19:30:00,203.735,203.935,203.695,203.785,644300000.0
2008-05-13 19:45:00,203.78,203.945,203.76,203.815,871600000.0
2008-05-13 20:00:00,203.825,203.955,203.775,203.915,1003200000.0
2008-05-13 20:15:00,203.9,204.015,203.775,203.89,1039000000.0
2008-05-13 20:30:00,203.895,204.035,203.825,203.965,546700000.0
2008-05-13 20:45:00,203.965,204.115,203.82,203.855,817900000.0
2008-05-13 21:00:00,203.855,204.165,203.855,203.985,862600000.0
2008-05-13 21:15:00,203.985,204.095,203.935,204.07,674600000.0
2008-05-13 21:30:00,204.07,204.075,203.915,203.925,398200000.0
2008-05-13 21:45:00,203.925,203.925,203.755,203.855,423500000.0
2008-05-13 22:00:00,203.855,203.855,203.725,203.745,333700000.0
2008-05-13 22:15:00,203.74,203.815,203.59,203.66,248900000.0
2008-05-13 22:30:00,203.655,203.73,203.595,203.7,314400000.0
2008-05-13 22:45:00,203.705,203.79,203.685,203.735,234100000.0
2008-05-13 23:00:00,203.705,203.83,203.65,203.83,241400000.0
2008-05-13 23:15:00,203.85,203.93,203.706,203.76,792500000.0
2008-05-13 23:30:00,203.77,203.81,203.66,203.72,598200000.0
2008-05-13 23:45:00,203.72,203.77,203.542,203.59,623300000.0
2008-05-14 00:00:00,203.59,203.655,203.56,203.56,694100000.0
2008-05-14 00:15:00,203.56,203.69,203.56,203.68,413900000.0
2008-05-14 00:30:00,203.68,203.68,203.575,203.66,785300000.0
2008-05-14 00:45:00,203.65,203.8,203.62,203.63,497300000.0
2008-05-14 01:00:00,203.635,203.68,203.61,203.64,1028900000.0
2008-05-14 01:15:00,203.64,203.71,203.58,203.62,931100000.0
2008-05-14 01:30:00,203.63,203.73,203.38,203.49,1847200000.0
2008-05-14 01:45:00,203.49,203.72,203.43,203.7,1377100000.0
2008-05-14 02:00:00,203.7,204.1,203.65,204.05,1504200000.0
2008-05-14 02:15:00,204.05,204.055,203.825,203.93,650600000.0
2008-05-14 02:30:00,203.93,204.0,203.75,203.76,722900000.0
2008-05-14 02:45:00,203.76,203.93,203.755,203.84,627200000.0
2008-05-14 03:00:00,203.84,203.855,203.745,203.81,399300000.0
2008-05-14 03:15:00,203.815,203.94,203.76,203.77,682700000.0
2008-05-14 03:30:00,203.77,203.83,203.665,203.675,421700000.0
2008-05-14 03:45:00,203.67,203.7,203.535,203.57,864500000.0
2008-05-14 04:00:00,203.575,203.665,203.45,203.53,658300000.0
2008-05-14 04:15:00,203.52,203.665,203.49,203.589,531000000.0
2008-05-14 04:30:00,203.61,203.7,203.585,203.655,517400000.0
2008-05-14 04:45:00,203.655,203.67,203.415,203.47,337800000.0
2008-05-14 05:00:00,203.47,203.635,203.41,203.59,266600000.0
2008-05-14 05:15:00,203.558,203.605,203.5,203.555,406300000.0
2008-05-14 05:30:00,203.56,203.75,203.545,203.72,373300000.0
2008-05-14 05:45:00,203.72,203.74,203.605,203.625,477800000.0
2008-05-14 06:00:00,203.63,203.64,203.57,203.59,320800000.0
2008-05-14 06:15:00,203.59,203.74,203.59,203.645,526600000.0
2008-05-14 06:30:00,203.65,203.72,203.57,203.685,418000000.0
2008-05-14 06:45:00,203.685,203.72,203.555,203.64,570300000.0
2008-05-14 07:00:00,203.65,203.685,203.56,203.56,358700000.0
2008-05-14 07:15:00,203.57,203.69,203.52,203.69,538400000.0
2008-05-14 07:30:00,203.7,203.75,203.62,203.73,568100000.0
2008-05-14 07:45:00,203.735,203.905,203.7,203.77,920800000.0
2008-05-14 08:00:00,203.76,203.97,203.76,203.9,1259400000.0
2008-05-14 08:15:00,203.9,204.07,203.84,203.975,1633700000.0
2008-05-14 08:30:00,203.975,204.055,203.88,203.895,1362500000.0
2008-05-14 08:45:00,203.89,204.12,203.83,203.88,1494200000.0
2008-05-14 09:00:00,203.88,204.13,203.795,204.065,2914200000.0
2008-05-14 09:15:00,204.06,204.19,203.81,203.92,2615300000.0
2008-05-14 09:30:00,203.925,203.99,203.805,203.945,2102200000.0
2008-05-14 09:45:00,203.94,204.165,203.87,204.12,3088260000.0
2008-05-14 10:00:00,204.125,204.46,204.03,204.43,2032600000.0
2008-05-14 10:15:00,204.43,204.57,204.365,204.37,1898500000.0
2008-05-14 10:30:00,204.365,204.535,204.07,204.38,1949700000.0
2008-05-14 10:45:00,204.37,204.83,204.36,204.81,1891200000.0
2008-05-14 11:00:00,204.81,205.0,204.415,204.43,1697400000.0
2008-05-14 11:15:00,204.44,204.62,204.335,204.44,1229200000.0
2008-05-14 11:30:00,204.455,204.5,203.85,204.11,2312300000.0
2008-05-14 11:45:00,204.11,204.37,204.07,204.34,1698000000.0
2008-05-14 12:00:00,204.34,204.39,203.975,204.005,1855400000.0
2008-05-14 12:15:00,204.0,204.015,203.78,204.015,1680800000.0
2008-05-14 12:30:00,204.015,204.105,203.895,204.06,2005300000.0
2008-05-14 12:45:00,204.055,204.09,203.955,203.965,1673400000.0
2008-05-14 13:00:00,203.965,204.205,203.895,204.065,1572400000.0
2008-05-14 13:15:00,204.07,204.215,203.945,204.145,1490800000.0
2008-05-14 13:30:00,204.155,204.475,204.065,204.475,1953300000.0
2008-05-14 13:45:00,204.475,204.655,204.435,204.445,1975400000.0
2008-05-14 14:00:00,204.445,204.5,204.315,204.325,1552900000.0
2008-05-14 14:15:00,204.325,204.48,204.29,204.47,1331000000.0
2008-05-14 14:30:00,204.345,204.885,204.21,204.875,2490800000.0
2008-05-14 14:45:00,204.875,204.955,204.265,204.435,2388200000.0
2008-05-14 15:00:00,204.43,204.44,204.005,204.105,2649700000.0
2008-05-14 15:15:00,204.115,204.14,203.865,203.865,1768400000.0
2008-05-14 15:30:00,203.865,204.315,203.8,204.285,1961900000.0
2008-05-14 15:45:00,204.285,204.41,204.17,204.285,2417700000.0
2008-05-14 16:00:00,204.295,204.365,204.04,204.065,1428000000.0
2008-05-14 16:15:00,204.065,204.35,204.035,204.3,1312000000.0
2008-05-14 16:30:00,204.3,204.55,204.14,204.195,2197800000.0
2008-05-14 16:45:00,204.215,204.405,204.13,204.355,1843300000.0
2008-05-14 17:00:00,204.355,204.625,204.315,204.535,1999100000.0
2008-05-14 17:15:00,204.535,204.745,204.44,204.575,2056000000.0
2008-05-14 17:30:00,204.575,204.805,204.575,204.695,2134100000.0
2008-05-14 17:45:00,204.695,204.735,204.53,204.605,1397100000.0
2008-05-14 18:00:00,204.605,204.725,204.54,204.565,1051100000.0
2008-05-14 18:15:00,204.565,204.725,204.535,204.645,978900000.0
2008-05-14 18:30:00,204.655,204.665,204.515,204.605,1010000000.0
2008-05-14 18:45:00,204.605,204.75,204.595,204.705,701500000.0
2008-05-14 19:00:00,204.705,204.755,204.605,204.735,793600000.0
2008-05-14 19:15:00,204.735,204.775,204.615,204.685,1002600000.0
2008-05-14 19:30:00,204.685,204.865,204.625,204.765,830900000.0
2008-05-14 19:45:00,204.765,204.935,204.745,204.83,1013800000.0
2008-05-14 20:00:00,204.835,204.925,204.765,204.765,618800000.0
2008-05-14 20:15:00,204.76,204.865,204.71,204.785,680900000.0
2008-05-14 20:30:00,204.785,204.865,204.68,204.79,853800000.0
2008-05-14 20:45:00,204.8,204.805,204.635,204.72,616400000.0
2008-05-14 21:00:00,204.72,204.72,204.555,204.625,725000000.0
2008-05-14 21:15:00,204.625,204.71,204.495,204.565,585000000.0
2008-05-14 21:30:00,204.555,204.565,204.3,204.325,577080000.0
2008-05-14 21:45:00,204.325,204.49,204.235,204.385,675100000.0
2008-05-14 22:00:00,204.385,204.435,204.305,204.325,386200000.0
2008-05-14 22:15:00,204.335,204.425,204.24,204.28,195800000.0
2008-05-14 22:30:00,204.3,204.435,204.255,204.37,211600000.0
2008-05-14 22:45:00,204.375,204.4,204.235,204.32,516500000.0
2008-05-14 23:00:00,204.32,204.47,204.26,204.32,323300000.0
2008-05-14 23:15:00,204.31,204.545,204.31,204.48,199200000.0
2008-05-14 23:30:00,204.48,204.605,204.48,204.6,192100000.0
2008-05-14 23:45:00,204.6,204.65,204.255,204.39,433400000.0
2008-05-15 00:00:00,204.4,204.495,204.36,204.49,548200000.0
2008-05-15 00:15:00,204.475,204.635,204.447,204.58,389100000.0
2008-05-15 00:30:00,204.58,204.58,204.37,204.42,259800000.0
2008-05-15 00:45:00,204.415,204.55,204.415,204.475,384300000.0
2008-05-15 01:00:00,204.48,204.74,204.46,204.61,1266400000.0
2008-05-15 01:15:00,204.61,204.72,204.57,204.66,839600000.0
2008-05-15 01:30:00,204.67,204.67,204.47,204.52,1088800000.0
2008-05-15 01:45:00,204.52,204.74,204.49,204.68,1456500000.0
2008-05-15 02:00:00,204.68,204.83,204.6,204.65,1531000000.0
2008-05-15 02:15:00,204.65,204.71,204.51,204.63,1329800000.0
2008-05-15 02:30:00,204.63,204.74,204.55,204.7,2102800000.0
2008-05-15 02:45:00,204.7,204.83,204.69,204.76,1373100000.0
2008-05-15 03:00:00,204.76,204.77,204.46,204.52,2544100000.0
2008-05-15 03:15:00,204.5,204.54,204.385,204.435,1125600000.0
2008-05-15 03:30:00,204.44,204.46,204.325,204.335,1000600000.0
2008-05-15 03:45:00,204.335,204.35,204.245,204.33,475400000.0
2008-05-15 04:00:00,204.33,204.45,204.33,204.37,690500000.0
2008-05-15 04:15:00,204.39,204.39,203.985,204.06,698100000.0
2008-05-15 04:30:00,204.08,204.2,204.02,204.18,780000000.0
2008-05-15 04:45:00,204.19,204.31,204.17,204.3,303600000.0
2008-05-15 05:00:00,204.29,204.37,204.245,204.32,318700000.0
2008-05-15 05:15:00,204.33,204.35,204.12,204.175,576600000.0
2008-05-15 05:30:00,204.18,204.23,204.065,204.09,470300000.0
2008-05-15 05:45:00,204.08,204.28,204.03,204.28,1249500000.0
2008-05-15 06:00:00,204.28,204.28,204.14,204.21,688100000.0
2008-05-15 06:15:00,204.21,204.31,204.205,204.26,619600000.0
2008-05-15 06:30:00,204.27,204.3,204.25,204.29,441900000.0
2008-05-15 06:45:00,204.29,204.34,204.24,204.31,734600000.0
2008-05-15 07:00:00,204.31,204.31,204.195,204.225,796500000.0
2008-05-15 07:15:00,204.22,204.35,204.17,204.2,597400000.0
2008-05-15 07:30:00,204.2,204.41,204.16,204.4,879200000.0
2008-05-15 07:45:00,204.39,204.41,204.21,204.21,2943900000.0
2008-05-15 08:00:00,204.21,204.33,204.08,204.25,3671300000.0
2008-05-15 08:15:00,204.255,204.365,203.78,203.81,4289800000.0
2008-05-15 08:30:00,203.81,203.99,203.495,203.94,3668400000.0
2008-05-15 08:45:00,203.94,204.02,203.68,203.825,4361100000.0
2008-05-15 09:00:00,203.83,203.91,203.7,203.78,2775100000.0
2008-05-15 09:15:00,203.79,203.89,203.63,203.89,3416800000.0
2008-05-15 09:30:00,203.89,204.23,203.785,204.05,2905100000.0
2008-05-15 09:45:00,204.05,204.16,203.935,204.115,1725400000.0
2008-05-15 10:00:00,204.115,204.155,203.85,204.0,1811000000.0
2008-05-15 10:15:00,204.005,204.16,203.9,204.045,1775500000.0
2008-05-15 10:30:00,204.045,204.085,203.885,203.945,1561800000.0
2008-05-15 10:45:00,203.95,204.49,203.95,204.3,1726700000.0
2008-05-15 11:00:00,204.32,204.62,204.29,204.58,2442000000.0
2008-05-15 11:15:00,204.58,204.675,204.315,204.46,1775800000.0
2008-05-15 11:30:00,204.46,204.655,204.46,204.61,1550400000.0
2008-05-15 11:45:00,204.59,204.63,204.45,204.56,1560900000.0
2008-05-15 12:00:00,204.56,204.58,204.235,204.235,1415500000.0
2008-05-15 12:15:00,204.235,204.28,204.06,204.17,1905900000.0
2008-05-15 12:30:00,204.17,204.25,204.01,204.035,1554400000.0
2008-05-15 12:45:00,204.055,204.135,203.925,204.105,2293700000.0
2008-05-15 13:00:00,204.1,204.2,203.975,204.075,2062100000.0
2008-05-15 13:15:00,204.065,204.215,204.005,204.115,1533700000.0
2008-05-15 13:30:00,204.115,204.3,203.965,204.025,2788400000.0
2008-05-15 13:45:00,204.015,204.155,203.96,204.13,4328500000.0
2008-05-15 14:00:00,204.12,204.12,203.84,204.005,3109200000.0
2008-05-15 14:15:00,203.995,204.115,203.93,204.04,3772500000.0
2008-05-15 14:30:00,204.03,204.04,203.645,203.685,3057000000.0
2008-05-15 14:45:00,203.685,203.825,203.56,203.825,2857800000.0
2008-05-15 15:00:00,203.82,203.87,203.56,203.605,3104900000.0
2008-05-15 15:15:00,203.605,203.605,203.17,203.345,3648250000.0
2008-05-15 15:30:00,203.345,203.555,203.11,203.445,3483500000.0
2008-05-15 15:45:00,203.445,203.6,203.335,203.57,3143800000.0
2008-05-15 16:00:00,203.57,203.775,203.535,203.58,3217000000.0
2008-05-15 16:15:00,203.575,203.985,203.57,203.83,3348800000.0
2008-05-15 16:30:00,203.835,204.035,203.735,204.005,3604000000.0
2008-05-15 16:45:00,204.005,204.085,203.95,203.975,2433600000.0
2008-05-15 17:00:00,203.96,204.065,203.835,203.905,2168500000.0
2008-05-15 17:15:00,203.905,204.145,203.86,203.89,2742800000.0
2008-05-15 17:30:00,203.89,203.925,203.545,203.69,2182230984.0
2008-05-15 17:45:00,203.685,203.89,203.595,203.85,3199800000.0
2008-05-15 18:00:00,203.845,203.98,203.635,203.85,2426600000.0
2008-05-15 18:15:00,203.85,204.035,203.84,204.01,1274500000.0
2008-05-15 18:30:00,204.015,204.165,203.8,203.855,1078000000.0
2008-05-15 18:45:00,203.855,204.11,203.845,204.025,789300000.0
2008-05-15 19:00:00,204.01,204.235,203.89,204.225,1403200000.0
2008-05-15 19:15:00,204.215,204.305,203.93,203.93,1302680000.0
2008-05-15 19:30:00,203.93,204.02,203.79,203.91,643540000.0
2008-05-15 19:45:00,203.91,203.995,203.7,203.9,765820000.0
2008-05-15 20:00:00,203.91,203.93,203.79,203.93,702600000.0
2008-05-15 20:15:00,203.93,203.99,203.79,203.94,591200000.0
2008-05-15 20:30:00,203.94,203.95,203.63,203.76,609300000.0
2008-05-15 20:45:00,203.76,203.84,203.66,203.7,587700000.0
2008-05-15 21:00:00,203.7,203.87,203.555,203.85,880400000.0
2008-05-15 21:15:00,203.85,203.905,203.78,203.82,641160000.0
2008-05-15 21:30:00,203.82,203.87,203.7,203.82,504860000.0
2008-05-15 21:45:00,203.82,203.875,203.675,203.69,271380000.0
2008-05-15 22:00:00,203.69,203.875,203.68,203.865,208400000.0
2008-05-15 22:15:00,203.855,203.905,203.84,203.87,192600000.0
2008-05-15 22:30:00,203.87,204.015,203.87,203.945,394000000.0
2008-05-15 22:45:00,203.94,203.99,203.88,203.94,468700000.0
2008-05-15 23:00:00,203.92,203.93,203.65,203.82,375300000.0
2008-05-15 23:15:00,203.82,203.97,203.81,203.94,603400000.0
2008-05-15 23:30:00,203.94,203.97,203.91,203.925,169800000.0
2008-05-15 23:45:00,203.925,203.97,203.9,203.9,506800000.0
2008-05-16 00:00:00,203.94,204.0,203.84,203.98,635600000.0
2008-05-16 00:15:00,203.98,204.13,203.92,204.11,825800000.0
2008-05-16 00:30:00,204.11,204.15,204.045,204.045,608000000.0
2008-05-16 00:45:00,204.06,204.11,204.04,204.07,893400000.0
2008-05-16 01:00:00,204.065,204.11,203.975,204.095,237800000.0
2008-05-16 01:15:00,204.08,204.2,204.045,204.075,685700000.0
2008-05-16 01:30:00,204.08,204.22,204.08,204.12,289800000.0
2008-05-16 01:45:00,204.12,204.27,203.88,203.97,851500000.0
2008-05-16 02:00:00,203.98,204.09,203.91,203.915,1126000000.0
2008-05-16 02:15:00,203.915,203.94,203.83,203.89,1118900000.0
2008-05-16 02:30:00,203.89,203.93,203.75,203.79,1617700000.0
2008-05-16 02:45:00,203.79,204.01,203.79,203.955,1123700000.0
2008-05-16 03:00:00,203.95,203.97,203.7,203.78,1341600000.0
2008-05-16 03:15:00,203.78,203.87,203.735,203.86,364800000.0
2008-05-16 03:30:00,203.87,203.925,203.8,203.86,481000000.0
2008-05-16 03:45:00,203.86,203.97,203.86,203.96,860800000.0
2008-05-16 04:00:00,203.96,204.14,203.94,204.1,1255100000.0
2008-05-16 04:15:00,204.1,204.11,203.91,203.94,1622100000.0
2008-05-16 04:30:00,203.94,204.0,203.885,203.97,1067600000.0
2008-05-16 04:45:00,203.98,204.03,203.905,203.94,511000000.0
2008-05-16 05:00:00,203.93,203.98,203.896,203.97,451800000.0
2008-05-16 05:15:00,203.98,204.0,203.94,203.95,300200000.0
2008-05-16 05:30:00,203.95,203.99,203.79,203.85,692500000.0
2008-05-16 05:45:00,203.85,203.87,203.775,203.81,771400000.0
2008-05-16 06:00:00,203.81,203.86,203.784,203.86,897200000.0
2008-05-16 06:15:00,203.85,203.89,203.73,203.76,738200000.0
2008-05-16 06:30:00,203.76,203.845,203.75,203.81,1285800000.0
2008-05-16 06:45:00,203.81,203.92,203.71,203.8,1349200000.0
2008-05-16 07:00:00,203.79,203.86,203.75,203.84,575400000.0
2008-05-16 07:15:00,203.85,203.91,203.8,203.81,456300000.0
2008-05-16 07:30:00,203.8,203.82,203.655,203.72,1463500000.0
2008-05-16 07:45:00,203.72,203.73,203.55,203.57,1739300000.0
2008-05-16 08:00:00,203.575,203.645,203.455,203.585,1394100000.0
2008-05-16 08:15:00,203.585,203.68,203.48,203.56,1821300000.0
2008-05-16 08:30:00,203.56,203.61,203.43,203.5,1857400000.0
2008-05-16 08:45:00,203.5,203.71,203.2,203.23,2205700000.0
2008-05-16 09:00:00,203.23,203.82,203.23,203.62,3166700000.0
2008-05-16 09:15:00,203.615,203.675,203.265,203.35,3311100000.0
2008-05-16 09:30:00,203.355,203.465,203.145,203.175,3535650000.0
2008-05-16 09:45:00,203.175,203.28,203.015,203.205,3079500000.0
2008-05-16 10:00:00,203.205,203.345,203.015,203.085,2581700000.0
2008-05-16 10:15:00,203.08,203.4,203.015,203.38,2715100000.0
2008-05-16 10:30:00,203.38,203.675,203.32,203.535,4439600000.0
2008-05-16 10:45:00,203.535,203.835,203.495,203.825,2742200000.0
2008-05-16 11:00:00,203.83,203.975,203.685,203.965,2413900000.0
2008-05-16 11:15:00,203.96,204.095,203.865,204.055,2777200000.0
2008-05-16 11:30:00,204.055,204.115,203.94,204.025,2449800000.0
2008-05-16 11:45:00,204.025,204.125,203.855,204.085,2570900000.0
2008-05-16 12:00:00,204.085,204.165,203.795,203.935,3327100000.0
2008-05-16 12:15:00,203.945,204.225,203.925,204.215,2587800000.0
2008-05-16 12:30:00,204.225,204.235,204.015,204.07,1278800000.0
2008-05-16 12:45:00,204.07,204.23,204.06,204.125,926800000.0
2008-05-16 13:00:00,204.125,204.36,204.06,204.325,526900000.0
2008-05-16 13:15:00,204.315,204.32,203.9,203.99,617700000.0
2008-05-16 13:30:00,204.0,204.15,203.91,204.14,1075600000.0
2008-05-16 13:45:00,204.12,204.16,203.9,204.03,967850000.0
2008-05-16 14:00:00,204.04,204.07,203.835,203.93,1085500000.0
2008-05-16 14:15:00,203.93,203.99,203.735,203.755,1379800000.0
2008-05-16 14:30:00,203.735,204.26,203.735,204.05,2141500000.0
2008-05-16 14:45:00,204.05,204.42,204.02,204.22,1679100000.0
2008-05-16 15:00:00,204.225,204.34,204.14,204.27,2126300000.0
2008-05-16 15:15:00,204.27,204.29,204.115,204.27,1086700000.0
2008-05-16 15:30:00,204.275,204.29,203.89,203.96,2007700000.0
2008-05-16 15:45:00,203.96,204.09,203.805,204.04,1985360000.0
2008-05-16 16:00:00,204.035,204.035,203.545,203.84,2488720000.0
2008-05-16 16:15:00,203.82,203.83,203.32,203.62,2505060000.0
2008-05-16 16:30:00,203.62,203.73,203.35,203.51,2071280000.0
2008-05-16 16:45:00,203.51,203.54,203.16,203.32,2804600000.0
2008-05-16 17:00:00,203.32,203.415,202.72,202.74,3102200000.0
2008-05-16 17:15:00,202.74,202.99,202.605,202.94,2792400000.0
2008-05-16 17:30:00,202.94,203.46,202.815,203.365,2841600000.0
2008-05-16 17:45:00,203.38,203.57,203.24,203.345,2288400000.0
2008-05-16 18:00:00,203.345,203.38,203.04,203.2,1419100000.0
2008-05-16 18:15:00,203.2,203.44,203.175,203.31,1493400000.0
2008-05-16 18:30:00,203.31,203.4,203.145,203.36,1314200000.0
2008-05-16 18:45:00,203.36,203.4,203.25,203.3,831200000.0
2008-05-16 19:00:00,203.3,203.5,203.245,203.275,1219000000.0
2008-05-16 19:15:00,203.27,203.27,203.12,203.17,1098700000.0
2008-05-16 19:30:00,203.15,203.27,203.02,203.12,949600000.0
2008-05-16 19:45:00,203.11,203.21,202.955,203.175,925300000.0
2008-05-16 20:00:00,203.175,203.325,203.13,203.31,1068500000.0
2008-05-16 20:15:00,203.31,203.62,203.29,203.58,1225400000.0
2008-05-16 20:30:00,203.58,203.67,203.5,203.65,771200000.0
2008-05-16 20:45:00,203.65,203.77,203.62,203.645,965300000.0
2008-05-16 21:00:00,203.645,203.795,203.51,203.73,652800000.0
2008-05-16 21:15:00,203.715,203.85,203.685,203.69,623500000.0
2008-05-16 21:30:00,203.695,203.78,203.615,203.635,923100000.0
2008-05-16 21:45:00,203.635,203.635,203.465,203.495,703100000.0
2008-05-16 22:00:00,203.495,203.545,203.43,203.485,587700000.0
2008-05-16 22:15:00,203.49,203.5,203.26,203.275,484900000.0
2008-05-16 22:30:00,203.275,203.82,203.275,203.805,397600000.0
2008-05-16 22:45:00,203.805,203.9,203.64,203.64,818700000.0
2008-05-18 23:00:00,203.613,203.613,203.47,203.49,792400000.0
2008-05-18 23:15:00,203.525,203.54,203.42,203.43,166000000.0
2008-05-18 23:30:00,203.41,203.44,203.345,203.43,517400000.0
2008-05-18 23:45:00,203.415,203.55,203.39,203.405,1526400000.0
2008-05-19 00:00:00,203.45,203.57,203.405,203.46,690800000.0
2008-05-19 00:15:00,203.46,203.595,203.403,203.46,352600000.0
2008-05-19 00:30:00,203.46,203.65,203.46,203.615,656400000.0
2008-05-19 00:45:00,203.62,203.74,203.57,203.63,734400000.0
2008-05-19 01:00:00,203.635,203.79,203.6,203.62,1552100000.0
2008-05-19 01:15:00,203.62,203.74,203.6,203.72,930500000.0
2008-05-19 01:30:00,203.72,203.74,203.6,203.66,794800000.0
2008-05-19 01:45:00,203.66,203.75,203.65,203.75,295800000.0
2008-05-19 02:00:00,203.75,204.09,203.73,204.05,1160800000.0
2008-05-19 02:15:00,204.05,204.06,203.87,203.95,608100000.0
2008-05-19 02:30:00,203.95,203.97,203.85,203.89,451300000.0
2008-05-19 02:45:00,203.88,203.9,203.72,203.78,1090700000.0
2008-05-19 03:00:00,203.785,203.83,203.615,203.625,446900000.0
2008-05-19 03:15:00,203.625,203.7,203.58,203.63,503300000.0
2008-05-19 03:30:00,203.63,203.68,203.59,203.64,340600000.0
2008-05-19 03:45:00,203.64,203.92,203.63,203.87,717700000.0
2008-05-19 04:00:00,203.87,203.95,203.77,203.93,985100000.0
2008-05-19 04:15:00,203.94,204.06,203.89,203.97,1265400000.0
2008-05-19 04:30:00,203.96,204.0,203.8,203.86,834300000.0
2008-05-19 04:45:00,203.86,203.89,203.78,203.82,459700000.0
2008-05-19 05:00:00,203.82,203.84,203.675,203.7,675900000.0
2008-05-19 05:15:00,203.695,203.735,203.612,203.72,270600000.0
2008-05-19 05:30:00,203.72,203.855,203.7,203.83,578300000.0
2008-05-19 05:45:00,203.83,203.95,203.82,203.84,801600000.0
2008-05-19 06:00:00,203.84,203.93,203.8,203.9,504600000.0
2008-05-19 06:15:00,203.91,203.92,203.84,203.9,491600000.0
2008-05-19 06:30:00,203.902,203.97,203.868,203.92,654300000.0
2008-05-19 06:45:00,203.92,204.04,203.92,203.97,777700000.0
2008-05-19 07:00:00,203.97,203.97,203.74,203.8,828600000.0
2008-05-19 07:15:00,203.79,203.8,203.63,203.67,1118800000.0
2008-05-19 07:30:00,203.68,203.72,203.47,203.555,2341600000.0
2008-05-19 07:45:00,203.56,203.84,203.56,203.71,1554700000.0
2008-05-19 08:00:00,203.71,203.73,203.65,203.705,801100000.0
2008-05-19 08:15:00,203.705,203.72,203.52,203.54,1346500000.0
2008-05-19 08:30:00,203.54,203.69,203.51,203.6,1483100000.0
2008-05-19 08:45:00,203.59,203.67,203.495,203.63,1438900000.0
2008-05-19 09:00:00,203.63,203.75,203.53,203.55,1701100000.0
2008-05-19 09:15:00,203.55,203.66,203.44,203.53,1461600000.0
2008-05-19 09:30:00,203.53,203.65,203.485,203.58,1153400000.0
2008-05-19 09:45:00,203.58,203.64,203.19,203.19,1887450000.0
2008-05-19 10:00:00,203.19,203.47,203.06,203.2,2284600000.0
2008-05-19 10:15:00,203.205,203.44,203.065,203.365,2121000000.0
2008-05-19 10:30:00,203.355,203.64,203.34,203.57,1806700000.0
2008-05-19 10:45:00,203.57,203.635,203.275,203.355,1240500000.0
2008-05-19 11:00:00,203.355,203.39,203.215,203.23,1082600000.0
2008-05-19 11:15:00,203.22,203.45,203.22,203.34,864000000.0
2008-05-19 11:30:00,203.34,203.56,203.315,203.51,1162900000.0
2008-05-19 11:45:00,203.51,203.54,203.295,203.32,941000000.0
2008-05-19 12:00:00,203.33,203.41,203.23,203.38,938200000.0
2008-05-19 12:15:00,203.365,203.41,203.29,203.4,936800000.0
2008-05-19 12:30:00,203.42,203.57,203.4,203.49,1009300000.0
2008-05-19 12:45:00,203.485,203.67,203.475,203.57,919900000.0
2008-05-19 13:00:00,203.575,203.58,203.41,203.43,815000000.0
2008-05-19 13:15:00,203.43,203.45,203.235,203.31,1107000000.0
2008-05-19 13:30:00,203.305,203.41,203.24,203.37,1607200000.0
2008-05-19 13:45:00,203.37,203.45,203.32,203.34,943200000.0
2008-05-19 14:00:00,203.33,203.5,203.13,203.15,1396500000.0
2008-05-19 14:15:00,203.155,203.3,203.095,203.195,1260900000.0
2008-05-19 14:30:00,203.195,203.33,203.13,203.225,2149200000.0
2008-05-19 14:45:00,203.225,203.355,203.065,203.08,2457099999.0
2008-05-19 15:00:00,203.08,203.28,203.05,203.24,1212100000.0
2008-05-19 15:15:00,203.23,203.325,203.15,203.29,1509500000.0
2008-05-19 15:30:00,203.275,203.31,202.975,202.995,2504800000.0
2008-05-19 15:45:00,202.995,203.215,202.995,203.095,3377100000.0
2008-05-19 16:00:00,203.095,203.525,203.095,203.46,4728200000.0
2008-05-19 16:15:00,203.465,203.545,203.32,203.495,4186350000.0
2008-05-19 16:30:00,203.495,203.715,203.295,203.305,4545200000.0
2008-05-19 16:45:00,203.305,203.605,203.305,203.585,2776700000.0
2008-05-19 17:00:00,203.585,203.595,203.355,203.465,4113800000.0
2008-05-19 17:15:00,203.465,203.795,203.42,203.735,4632500000.0
2008-05-19 17:30:00,203.735,203.825,203.595,203.785,3224000000.0
2008-05-19 17:45:00,203.785,203.825,203.5,203.565,2398500000.0
2008-05-19 18:00:00,203.56,203.805,203.555,203.655,1914700000.0
2008-05-19 18:15:00,203.655,203.795,203.62,203.745,1311400000.0
2008-05-19 18:30:00,203.755,203.795,203.55,203.555,1358400000.0
2008-05-19 18:45:00,203.55,203.64,203.475,203.565,1338600000.0
2008-05-19 19:00:00,203.575,203.735,203.54,203.615,1562400000.0
2008-05-19 19:15:00,203.615,203.755,203.585,203.615,1353500000.0
2008-05-19 19:30:00,203.615,203.635,203.465,203.555,1100200000.0
2008-05-19 19:45:00,203.55,203.625,203.195,203.265,1049300000.0
2008-05-19 20:00:00,203.265,203.405,203.235,203.36,1204800000.0
2008-05-19 20:15:00,203.355,203.385,203.03,203.085,1001710000.0
2008-05-19 20:30:00,203.085,203.285,203.065,203.23,371170000.0
2008-05-19 20:45:00,203.22,203.365,203.205,203.275,475770000.0
2008-05-19 21:00:00,203.275,203.295,203.165,203.19,354555000.0
2008-05-19 21:15:00,203.19,203.335,203.16,203.28,390945000.0
2008-05-19 21:30:00,203.275,203.285,202.945,203.14,494360000.0
2008-05-19 21:45:00,203.145,203.225,203.085,203.175,691255000.0
2008-05-19 22:00:00,203.165,203.275,203.08,203.12,580080000.0
2008-05-19 22:15:00,203.12,203.14,203.065,203.13,187485000.0
2008-05-19 22:30:00,203.135,203.265,203.09,203.25,331715000.0
2008-05-19 22:45:00,203.25,203.37,203.205,203.29,812675000.0
2008-05-19 23:00:00,203.29,203.33,203.23,203.32,122800000.0
2008-05-19 23:15:00,203.32,203.39,203.261,203.265,298800000.0
2008-05-19 23:30:00,203.265,203.39,203.235,203.27,611200000.0
2008-05-19 23:45:00,203.234,203.29,203.211,203.25,298000000.0
2008-05-20 00:00:00,203.25,203.32,203.2,203.3,980000000.0
2008-05-20 00:15:00,203.315,203.345,203.235,203.26,423800000.0
2008-05-20 00:30:00,203.26,203.47,203.24,203.47,1055300000.0
2008-05-20 00:45:00,203.47,203.5,203.43,203.5,356300000.0
2008-05-20 01:00:00,203.5,203.51,203.425,203.45,412100000.0
2008-05-20 01:15:00,203.46,203.52,203.42,203.435,334700000.0
2008-05-20 01:30:00,203.43,203.535,203.395,203.45,408700000.0
2008-05-20 01:45:00,203.46,203.59,203.45,203.555,478300000.0
2008-05-20 02:00:00,203.55,203.58,203.46,203.49,551000000.0
2008-05-20 02:15:00,203.49,203.56,203.43,203.55,1456600000.0
2008-05-20 02:30:00,203.55,203.58,203.355,203.43,1245900000.0
2008-05-20 02:45:00,203.42,203.55,203.335,203.46,2333300000.0
2008-05-20 03:00:00,203.46,203.51,203.375,203.44,1521300000.0
2008-05-20 03:15:00,203.44,203.65,203.435,203.55,1005400000.0
2008-05-20 03:30:00,203.55,203.58,203.36,203.4,1345600000.0
2008-05-20 03:45:00,203.41,203.46,203.25,203.29,971100000.0
2008-05-20 04:00:00,203.29,203.34,203.27,203.28,676600000.0
2008-05-20 04:15:00,203.3,203.3,203.165,203.23,1156600000.0
2008-05-20 04:30:00,203.23,203.36,203.23,203.34,557600000.0
2008-05-20 04:45:00,203.335,203.34,203.14,203.17,1191100000.0
2008-05-20 05:00:00,203.18,203.27,203.155,203.24,453200000.0
2008-05-20 05:15:00,203.24,203.3,203.23,203.25,306600000.0
2008-05-20 05:30:00,203.25,203.29,203.105,203.13,550900000.0
2008-05-20 05:45:00,203.13,203.23,203.1,203.105,564800000.0
2008-05-20 06:00:00,203.11,203.28,203.095,203.25,693300000.0
2008-05-20 06:15:00,203.255,203.265,203.07,203.08,871300000.0
2008-05-20 06:30:00,203.08,203.28,203.08,203.17,764700000.0
2008-05-20 06:45:00,203.17,203.38,203.17,203.35,604800000.0
2008-05-20 07:00:00,203.35,203.36,202.95,203.125,1209000000.0
2008-05-20 07:15:00,203.125,203.175,203.015,203.065,502200000.0
2008-05-20 07:30:00,203.06,203.25,203.035,203.23,505300000.0
2008-05-20 07:45:00,203.24,203.36,203.18,203.22,546200000.0
2008-05-20 08:00:00,203.22,203.22,203.0,203.05,1181600000.0
2008-05-20 08:15:00,203.05,203.25,202.93,203.23,1594900000.0
2008-05-20 08:30:00,203.22,203.23,202.785,202.82,1559200000.0
2008-05-20 08:45:00,202.82,202.9,202.71,202.84,1307600000.0
2008-05-20 09:00:00,202.835,203.19,202.76,203.075,1528000000.0
2008-05-20 09:15:00,203.095,203.165,203.04,203.065,1274400000.0
2008-05-20 09:30:00,203.065,203.14,203.025,203.095,1343000000.0
2008-05-20 09:45:00,203.095,203.155,202.89,203.045,1480300000.0
2008-05-20 10:00:00,203.055,203.115,202.835,202.97,1160800000.0
2008-05-20 10:15:00,202.97,203.105,202.925,203.03,1439900000.0
2008-05-20 10:30:00,203.025,203.325,203.025,203.285,1270000000.0
2008-05-20 10:45:00,203.285,203.315,203.145,203.245,1743000000.0
2008-05-20 11:00:00,203.255,203.475,203.2,203.44,2179900000.0
2008-05-20 11:15:00,203.435,203.63,203.235,203.515,2315640000.0
2008-05-20 11:30:00,203.515,203.895,203.48,203.675,1990999999.0
2008-05-20 11:45:00,203.675,204.12,203.655,204.015,1666000000.0
2008-05-20 12:00:00,204.02,204.055,203.805,203.85,2326700000.0
2008-05-20 12:15:00,203.86,204.595,203.85,204.54,2438400000.0
2008-05-20 12:30:00,204.545,204.57,204.195,204.25,1614300000.0
2008-05-20 12:45:00,204.245,204.32,204.165,204.195,1563800000.0
2008-05-20 13:00:00,204.195,204.525,204.19,204.425,2553499999.0
2008-05-20 13:15:00,204.425,204.455,204.205,204.225,1086000000.0
2008-05-20 13:30:00,204.22,204.375,204.22,204.335,1134600000.0
2008-05-20 13:45:00,204.325,204.555,204.315,204.545,1590980000.0
2008-05-20 14:00:00,204.545,204.755,204.41,204.455,1695160000.0
2008-05-20 14:15:00,204.46,204.73,204.41,204.57,1589700000.0
2008-05-20 14:30:00,204.61,204.72,204.045,204.065,2861200000.0
2008-05-20 14:45:00,204.075,204.24,203.625,203.825,2206000000.0
2008-05-20 15:00:00,203.825,204.025,203.745,203.89,2007900000.0
2008-05-20 15:15:00,203.9,204.02,203.73,204.0,1777400000.0
2008-05-20 15:30:00,203.98,204.16,203.8,204.03,1867875000.0
2008-05-20 15:45:00,204.02,204.17,203.905,204.0,2216500000.0
2008-05-20 16:00:00,203.99,204.13,203.67,204.13,2437800000.0
2008-05-20 16:15:00,204.125,204.615,204.095,204.39,2926500000.0
2008-05-20 16:30:00,204.35,204.36,203.93,204.26,2063800000.0
2008-05-20 16:45:00,204.27,204.475,204.17,204.375,2034100000.0
2008-05-20 17:00:00,204.36,204.405,204.07,204.19,2301600000.0
2008-05-20 17:15:00,204.2,204.34,204.08,204.32,2074400000.0
2008-05-20 17:30:00,204.32,204.34,204.09,204.21,1888100000.0
2008-05-20 17:45:00,204.22,204.49,204.115,204.25,2155900000.0
2008-05-20 18:00:00,204.25,204.41,204.225,204.4,1680500000.0
2008-05-20 18:15:00,204.395,204.66,204.36,204.52,1656900000.0
2008-05-20 18:30:00,204.52,204.615,204.395,204.43,1376600000.0
2008-05-20 18:45:00,204.43,204.46,204.31,204.35,1183800000.0
2008-05-20 19:00:00,204.35,204.61,204.34,204.55,1298600000.0
2008-05-20 19:15:00,204.55,204.55,204.36,204.395,901400000.0
2008-05-20 19:30:00,204.395,204.43,204.15,204.275,1574900000.0
2008-05-20 19:45:00,204.275,204.295,204.07,204.165,2849100000.0
2008-05-20 20:00:00,204.155,204.335,204.11,204.17,1821500000.0
2008-05-20 20:15:00,204.165,204.23,204.065,204.165,1200700000.0
2008-05-20 20:30:00,204.16,204.315,204.14,204.19,1465300000.0
2008-05-20 20:45:00,204.19,204.2,203.89,203.93,917500000.0
2008-05-20 21:00:00,203.93,204.11,203.9,203.98,955000000.0
2008-05-20 21:15:00,203.98,204.15,203.925,204.09,778600000.0
2008-05-20 21:30:00,204.085,204.1,203.815,203.865,980950000.0
2008-05-20 21:45:00,203.865,204.03,203.85,203.98,819800000.0
2008-05-20 22:00:00,203.96,204.09,203.96,204.045,675900000.0
2008-05-20 22:15:00,204.045,204.225,204.035,204.205,1211800000.0
2008-05-20 22:30:00,204.205,204.22,204.12,204.14,739800000.0
2008-05-20 22:45:00,204.13,204.15,203.9,204.085,1107400000.0
2008-05-20 23:00:00,204.085,204.09,203.9,203.93,613600000.0
2008-05-20 23:15:00,203.94,204.0,203.92,203.98,477500000.0
2008-05-20 23:30:00,203.97,203.99,203.88,203.96,432700000.0
2008-05-20 23:45:00,203.96,203.98,203.8,203.843,432900000.0
2008-05-21 00:00:00,203.84,203.98,203.835,203.94,785800000.0
2008-05-21 00:15:00,203.94,203.96,203.88,203.93,555700000.0
2008-05-21 00:30:00,203.93,203.98,203.88,203.88,1748600000.0
2008-05-21 00:45:00,203.88,203.91,203.8,203.8,2774800000.0
2008-05-21 01:00:00,203.8,203.86,203.698,203.727,434000000.0
2008-05-21 01:15:00,203.758,203.81,203.71,203.81,701500000.0
2008-05-21 01:30:00,203.82,203.83,203.767,203.8,746900000.0
2008-05-21 01:45:00,203.8,203.955,203.78,203.89,925400000.0
2008-05-21 02:00:00,203.89,203.89,203.63,203.67,1397300000.0
2008-05-21 02:15:00,203.67,203.81,203.64,203.72,1638900000.0
2008-05-21 02:30:00,203.72,203.81,203.69,203.79,1134900000.0
2008-05-21 02:45:00,203.79,203.79,203.61,203.72,1452700000.0
2008-05-21 03:00:00,203.72,203.9,203.445,203.46,2110800000.0
2008-05-21 03:15:00,203.46,203.58,203.325,203.55,1338000000.0
2008-05-21 03:30:00,203.57,203.57,203.245,203.245,1403900000.0
2008-05-21 03:45:00,203.245,203.45,203.14,203.17,2113500000.0
2008-05-21 04:00:00,203.17,203.2,202.935,203.14,1590340000.0
2008-05-21 04:15:00,203.14,203.19,202.98,202.98,1376900000.0
2008-05-21 04:30:00,202.98,203.23,202.955,203.21,1667600000.0
2008-05-21 04:45:00,203.215,203.28,203.16,203.17,675300000.0
2008-05-21 05:00:00,203.17,203.36,203.17,203.24,899200000.0
2008-05-21 05:15:00,203.24,203.36,203.24,203.32,892500000.0
2008-05-21 05:30:00,203.32,203.46,203.23,203.3,876000000.0
2008-05-21 05:45:00,203.3,203.3,203.15,203.28,826400000.0
2008-05-21 06:00:00,203.285,203.29,203.19,203.21,848100000.0
2008-05-21 06:15:00,203.21,203.345,203.21,203.3,1002300000.0
2008-05-21 06:30:00,203.29,203.34,203.1,203.1,798500000.0
2008-05-21 06:45:00,203.1,203.175,203.0,203.12,1239900000.0
2008-05-21 07:00:00,203.12,203.18,203.06,203.155,604000000.0
2008-05-21 07:15:00,203.155,203.23,203.075,203.205,782200000.0
2008-05-21 07:30:00,203.205,203.23,203.055,203.16,748000000.0
2008-05-21 07:45:00,203.17,203.345,203.165,203.3,1370700000.0
2008-05-21 08:00:00,203.305,203.33,203.03,203.08,1368900000.0
2008-05-21 08:15:00,203.08,203.165,203.01,203.065,3036900000.0
2008-05-21 08:30:00,203.065,203.205,202.925,202.955,2318400000.0
2008-05-21 08:45:00,202.935,203.045,202.815,203.045,2465000000.0
2008-05-21 09:00:00,203.045,203.12,202.95,203.005,2128800000.0
2008-05-21 09:15:00,203.005,203.035,202.76,202.76,2315200000.0
2008-05-21 09:30:00,202.76,203.085,202.76,202.975,1815100000.0
2008-05-21 09:45:00,202.975,203.03,202.895,202.925,1923300000.0
2008-05-21 10:00:00,202.935,203.335,202.925,202.985,3612100000.0
2008-05-21 10:15:00,202.985,203.185,202.895,203.11,2199800000.0
2008-05-21 10:30:00,203.105,203.625,203.06,203.395,2172800000.0
2008-05-21 10:45:00,203.39,203.515,203.345,203.505,1801600000.0
2008-05-21 11:00:00,203.51,203.615,203.275,203.535,2031600000.0
2008-05-21 11:15:00,203.52,203.7,203.405,203.605,2178400000.0
2008-05-21 11:30:00,203.605,203.785,203.585,203.665,2193100000.0
2008-05-21 11:45:00,203.665,203.815,203.575,203.58,1534000000.0
2008-05-21 12:00:00,203.58,203.605,203.12,203.13,1572100000.0
2008-05-21 12:15:00,203.14,203.345,203.105,203.155,1269500000.0
2008-05-21 12:30:00,203.15,203.175,202.815,202.82,1783500000.0
2008-05-21 12:45:00,202.815,202.965,202.705,202.805,2109000000.0
2008-05-21 13:00:00,202.79,203.225,202.63,203.225,2448100000.0
2008-05-21 13:15:00,203.21,203.215,202.775,202.775,1864500000.0
2008-05-21 13:30:00,202.785,203.005,202.72,202.865,2049300000.0
2008-05-21 13:45:00,202.865,203.285,202.79,203.23,2297600000.0
2008-05-21 14:00:00,203.23,203.285,203.015,203.125,1858900000.0
2008-05-21 14:15:00,203.145,203.345,203.125,203.325,1318800000.0
2008-05-21 14:30:00,203.325,203.345,203.03,203.095,1865600000.0
2008-05-21 14:45:00,203.095,203.255,202.985,203.145,2267925000.0
2008-05-21 15:00:00,203.145,203.455,203.135,203.355,2309300000.0
2008-05-21 15:15:00,203.365,203.52,203.225,203.435,2502900000.0
2008-05-21 15:30:00,203.43,203.575,203.3,203.41,2688700000.0
2008-05-21 15:45:00,203.405,203.445,202.97,203.075,2456800000.0
2008-05-21 16:00:00,203.065,203.165,202.95,203.04,2191800000.0
2008-05-21 16:15:00,203.04,203.295,203.01,203.22,2432200000.0
2008-05-21 16:30:00,203.21,203.225,203.0,203.17,2898100000.0
2008-05-21 16:45:00,203.175,203.19,202.745,202.815,2663300000.0
2008-05-21 17:00:00,202.81,202.965,202.61,202.945,2453700000.0
2008-05-21 17:15:00,202.95,203.105,202.815,203.065,2541300000.0
2008-05-21 17:30:00,203.065,203.17,203.015,203.06,2486700000.0
2008-05-21 17:45:00,203.06,203.26,203.02,203.235,2624600000.0
2008-05-21 18:00:00,203.23,203.255,203.145,203.215,1095100000.0
2008-05-21 18:15:00,203.225,203.28,203.12,203.17,780800000.0
2008-05-21 18:30:00,203.17,203.345,203.105,203.33,1189400000.0
2008-05-21 18:45:00,203.33,203.375,203.17,203.225,748100000.0
2008-05-21 19:00:00,203.225,203.265,203.15,203.225,1068400000.0
2008-05-21 19:15:00,203.24,203.305,203.17,203.295,816600000.0
2008-05-21 19:30:00,203.295,203.495,203.265,203.46,747100000.0
2008-05-21 19:45:00,203.46,203.595,203.375,203.595,1356400000.0
2008-05-21 20:00:00,203.595,203.81,203.3,203.37,3323600000.0
2008-05-21 20:15:00,203.37,203.375,202.985,203.11,2800300000.0
2008-05-21 20:30:00,203.11,203.205,202.885,202.945,2297100000.0
2008-05-21 20:45:00,202.935,203.05,202.76,203.0,1353000000.0
2008-05-21 21:00:00,203.0,203.055,202.815,203.055,1406800000.0
2008-05-21 21:15:00,203.055,203.115,202.84,202.875,1383200000.0
2008-05-21 21:30:00,202.875,202.985,202.725,202.785,1443700000.0
2008-05-21 21:45:00,202.785,202.895,202.765,202.78,1197500000.0
2008-05-21 22:00:00,202.78,202.915,202.705,202.89,785900000.0
2008-05-21 22:15:00,202.885,203.04,202.87,203.025,390300000.0
2008-05-21 22:30:00,203.025,203.21,203.025,203.185,879300000.0
2008-05-21 22:45:00,203.18,203.325,203.15,203.325,1030299999.0
2008-05-21 23:00:00,203.28,203.35,203.05,203.08,277800000.0
2008-05-21 23:15:00,203.09,203.13,203.04,203.1,189100000.0
2008-05-21 23:30:00,203.1,203.23,203.07,203.165,403500000.0
2008-05-21 23:45:00,203.15,203.175,203.0,203.08,465800000.0
2008-05-22 00:00:00,203.08,203.1,202.93,202.96,519071036.0
2008-05-22 00:15:00,202.96,203.04,202.922,203.015,464500000.0
2008-05-22 00:30:00,203.02,203.07,203.005,203.025,277400000.0
2008-05-22 00:45:00,203.025,203.165,203.005,203.11,198200000.0
2008-05-22 01:00:00,203.105,203.16,203.08,203.135,390500000.0
2008-05-22 01:15:00,203.135,203.23,203.11,203.17,469700000.0
2008-05-22 01:30:00,203.17,203.23,203.16,203.195,480500000.0
2008-05-22 01:45:00,203.2,203.21,203.1,203.11,747000000.0
2008-05-22 02:00:00,203.105,203.12,202.75,202.75,2740672824.0
2008-05-22 02:15:00,202.75,202.855,202.75,202.785,2526200000.0
2008-05-22 02:30:00,202.785,203.045,202.75,202.935,1647700000.0
2008-05-22 02:45:00,202.94,202.965,202.825,202.855,2461600000.0
2008-05-22 03:00:00,202.855,202.915,202.765,202.915,1194200000.0
2008-05-22 03:15:00,202.915,202.985,202.885,202.915,1205200000.0
2008-05-22 03:30:00,202.915,202.915,202.71,202.735,1440600000.0
2008-05-22 03:45:00,202.73,202.835,202.725,202.755,1568300000.0
2008-05-22 04:00:00,202.755,202.855,202.725,202.835,1562600000.0
2008-05-22 04:15:00,202.835,203.075,202.835,202.935,2611000000.0
2008-05-22 04:30:00,202.935,203.045,202.895,202.915,1306800000.0
2008-05-22 04:45:00,202.905,202.935,202.785,202.885,1280000000.0
2008-05-22 05:00:00,202.885,203.005,202.81,202.985,1678300000.0
2008-05-22 05:15:00,202.985,203.085,202.835,202.935,980800000.0
2008-05-22 05:30:00,202.925,203.075,202.86,203.055,1317500000.0
2008-05-22 05:45:00,203.055,203.065,202.89,202.945,2483300000.0
2008-05-22 06:00:00,202.945,203.085,202.935,203.015,1681500000.0
2008-05-22 06:15:00,203.025,203.335,203.025,203.265,2811500000.0
2008-05-22 06:30:00,203.265,203.275,203.115,203.245,1855000000.0
2008-05-22 06:45:00,203.245,203.295,203.04,203.19,1882800000.0
2008-05-22 07:00:00,203.195,203.36,203.125,203.295,1417600000.0
2008-05-22 07:15:00,203.285,203.285,203.1,203.14,1050400000.0
2008-05-22 07:30:00,203.14,203.185,203.005,203.07,1129400000.0
2008-05-22 07:45:00,203.07,203.255,203.055,203.195,981300000.0
2008-05-22 08:00:00,203.21,203.29,202.995,203.0,1805200000.0
2008-05-22 08:15:00,202.995,203.47,202.995,203.4,4670000000.0
2008-05-22 08:30:00,203.4,203.48,203.295,203.295,2692900000.0
2008-05-22 08:45:00,203.295,203.46,203.03,203.415,2738055273.0
2008-05-22 09:00:00,203.415,203.62,203.35,203.45,3910800000.0
2008-05-22 09:15:00,203.455,203.62,203.325,203.39,3433700000.0
2008-05-22 09:30:00,203.39,203.7,203.305,203.64,3036400000.0
2008-05-22 09:45:00,203.64,203.9,203.525,203.555,3998900000.0
2008-05-22 10:00:00,203.55,203.93,203.51,203.87,2797000000.0
2008-05-22 10:15:00,203.87,203.87,203.49,203.535,3023575000.0
2008-05-22 10:30:00,203.745,204.39,203.745,204.25,3515300000.0
2008-05-22 10:45:00,204.26,204.27,203.955,204.14,2711600000.0
2008-05-22 11:00:00,204.14,204.3,204.12,204.14,2980850000.0
2008-05-22 11:15:00,204.14,204.2,203.925,204.01,2867900000.0
2008-05-22 11:30:00,204.01,204.12,203.89,204.1,2696000000.0
2008-05-22 11:45:00,204.1,204.35,204.085,204.11,2629950000.0
2008-05-22 12:00:00,204.11,204.53,204.1,204.43,1735300000.0
2008-05-22 12:15:00,204.43,204.6,204.41,204.495,1641450000.0
2008-05-22 12:30:00,204.495,204.695,204.45,204.52,3528262500.0
2008-05-22 12:45:00,204.52,204.775,204.36,204.72,2201712500.0
2008-05-22 13:00:00,204.7,204.86,204.565,204.83,2302400000.0
2008-05-22 13:15:00,204.83,204.97,204.72,204.83,1477200000.0
2008-05-22 13:30:00,204.85,204.93,204.785,204.905,1480800000.0
2008-05-22 13:45:00,204.91,204.96,204.7,204.85,2273600000.0
2008-05-22 14:00:00,204.86,205.045,204.83,204.88,1698920000.0
2008-05-22 14:15:00,204.885,204.915,204.5,204.695,2196600000.0
2008-05-22 14:30:00,204.695,205.515,204.68,205.31,3213200000.0
2008-05-22 14:45:00,205.3,205.45,205.19,205.25,2288140000.0
2008-05-22 15:00:00,205.235,205.75,205.18,205.735,5034078241.0
2008-05-22 15:15:00,205.74,205.77,205.47,205.525,1619425000.0
2008-05-22 15:30:00,205.52,205.75,205.4,205.545,3824320000.0
2008-05-22 15:45:00,205.545,205.74,205.34,205.575,5490100001.0
2008-05-22 16:00:00,205.56,205.98,205.535,205.875,2880275000.0
2008-05-22 16:15:00,205.87,206.07,205.865,205.99,2619075000.0
2008-05-22 16:30:00,205.995,206.135,205.91,205.955,3164400000.0
2008-05-22 16:45:00,205.955,206.055,205.84,205.925,3491600000.0
2008-05-22 17:00:00,205.925,206.155,205.805,206.015,2972300000.0
2008-05-22 17:15:00,206.015,206.125,205.925,205.935,2427500000.0
2008-05-22 17:30:00,205.935,206.045,205.805,205.82,2340000000.0
2008-05-22 17:45:00,205.83,205.885,205.7,205.795,3926000000.0
2008-05-22 18:00:00,205.8,205.975,205.73,205.95,1501204000.0
2008-05-22 18:15:00,205.945,206.035,205.9,205.98,1517556000.0
2008-05-22 18:30:00,205.98,205.995,205.855,205.985,1357884000.0
2008-05-22 18:45:00,205.985,206.035,205.945,205.995,2057800000.0
2008-05-22 19:00:00,205.995,206.005,205.825,205.89,1846000000.0
2008-05-22 19:15:00,205.9,205.945,205.83,205.865,1245700000.0
2008-05-22 19:30:00,205.865,206.02,205.805,205.985,1981600000.0
2008-05-22 19:45:00,205.99,206.07,205.935,205.98,1835900000.0
2008-05-22 20:00:00,205.985,206.25,205.985,206.215,2524400000.0
2008-05-22 20:15:00,206.225,206.5,206.225,206.37,2789900000.0
2008-05-22 20:30:00,206.37,206.55,206.31,206.485,1905700000.0
2008-05-22 20:45:00,206.5,206.52,206.39,206.41,1423000000.0
2008-05-22 21:00:00,206.41,206.43,206.29,206.33,1365800000.0
2008-05-22 21:15:00,206.33,206.385,206.22,206.245,1164400000.0
2008-05-22 21:30:00,206.255,206.335,206.15,206.19,1776000000.0
2008-05-22 21:45:00,206.19,206.27,206.155,206.18,1074100000.0
2008-05-22 22:00:00,206.18,206.23,206.005,206.045,673000000.0
2008-05-22 22:15:00,206.05,206.21,206.04,206.095,977000000.0
2008-05-22 22:30:00,206.095,206.12,206.027,206.095,280000000.0
2008-05-22 22:45:00,206.1,206.16,206.025,206.05,581200000.0
2008-05-22 23:00:00,206.085,206.29,205.997,206.235,281700000.0
2008-05-22 23:15:00,206.24,206.245,206.055,206.07,76900000.0
2008-05-22 23:30:00,206.065,206.13,206.035,206.115,230000000.0
2008-05-22 23:45:00,206.115,206.16,206.07,206.07,203300000.0
2008-05-23 00:00:00,206.07,206.09,205.9,205.965,781300000.0
2008-05-23 00:15:00,205.965,205.995,205.898,205.98,610400000.0
2008-05-23 00:30:00,205.98,206.03,205.86,205.915,978300000.0
2008-05-23 00:45:00,205.925,206.05,205.91,206.02,570700000.0
2008-05-23 01:00:00,206.02,206.04,205.84,205.955,713800000.0
2008-05-23 01:15:00,205.96,206.1,205.94,206.07,879800000.0
2008-05-23 01:30:00,206.07,206.09,206.005,206.03,483100000.0
2008-05-23 01:45:00,206.03,206.05,205.875,205.96,1393700000.0
2008-05-23 02:00:00,205.96,206.02,205.845,205.96,2155300000.0
2008-05-23 02:15:00,205.95,206.08,205.92,205.99,2305100000.0
2008-05-23 02:30:00,205.99,206.175,205.98,206.14,1207700000.0
2008-05-23 02:45:00,206.14,206.15,205.86,205.94,1394700000.0
2008-05-23 03:00:00,205.94,206.19,205.935,206.12,1984600000.0
2008-05-23 03:15:00,206.115,206.22,206.07,206.09,1364300000.0
2008-05-23 03:30:00,206.09,206.105,206.005,206.015,807600000.0
2008-05-23 03:45:00,206.015,206.025,205.96,206.0,352500000.0
2008-05-23 04:00:00,206.0,206.02,205.95,205.99,897900000.0
2008-05-23 04:15:00,205.99,206.05,205.98,206.03,763500000.0
2008-05-23 04:30:00,206.04,206.05,205.98,206.015,547700000.0
2008-05-23 04:45:00,206.02,206.05,205.955,205.97,599500000.0
2008-05-23 05:00:00,205.97,206.01,205.835,205.905,975600000.0
2008-05-23 05:15:00,205.895,205.98,205.86,205.97,813500000.0
2008-05-23 05:30:00,205.97,205.97,205.875,205.91,434100000.0
2008-05-23 05:45:00,205.92,206.03,205.883,205.96,471200000.0
2008-05-23 06:00:00,205.96,206.03,205.955,206.0,951800000.0
2008-05-23 06:15:00,206.0,206.125,205.97,206.11,1168700000.0
2008-05-23 06:30:00,206.1,206.16,206.06,206.08,1058400000.0
2008-05-23 06:45:00,206.085,206.115,206.02,206.05,1254400000.0
2008-05-23 07:00:00,206.05,206.11,206.004,206.09,1244900000.0
2008-05-23 07:15:00,206.09,206.13,205.97,205.975,814100000.0
2008-05-23 07:30:00,205.975,206.1,205.95,206.08,1088200000.0
2008-05-23 07:45:00,206.08,206.1,205.885,205.935,1735800000.0
2008-05-23 08:00:00,205.94,206.07,205.93,206.04,1233200000.0
2008-05-23 08:15:00,206.04,206.175,206.005,206.115,1408800000.0
2008-05-23 08:30:00,206.11,206.235,206.04,206.085,1993600000.0
2008-05-23 08:45:00,206.09,206.105,205.585,205.73,2409500000.0
2008-05-23 09:00:00,205.73,205.92,205.695,205.87,1602600000.0
2008-05-23 09:15:00,205.875,205.905,205.59,205.68,2180600000.0
2008-05-23 09:30:00,205.67,205.77,205.46,205.51,1857000000.0
2008-05-23 09:45:00,205.51,205.66,205.27,205.43,2428220000.0
2008-05-23 10:00:00,205.425,205.51,205.155,205.47,2457400000.0
2008-05-23 10:15:00,205.47,205.52,205.3,205.385,1737500000.0
2008-05-23 10:30:00,205.41,205.54,205.295,205.39,2309700000.0
2008-05-23 10:45:00,205.395,205.47,205.17,205.18,1791700000.0
2008-05-23 11:00:00,205.18,205.54,205.18,205.375,2601900000.0
2008-05-23 11:15:00,205.375,205.42,205.23,205.33,2953600000.0
2008-05-23 11:30:00,205.335,205.41,204.835,204.855,4534200001.0
2008-05-23 11:45:00,204.855,205.13,204.735,205.055,4074199996.0
2008-05-23 12:00:00,205.055,205.08,204.9,204.995,3023200000.0
2008-05-23 12:15:00,205.0,205.05,204.9,205.0,1515900000.0
2008-05-23 12:30:00,205.0,205.065,204.84,204.97,1841900000.0
2008-05-23 12:45:00,204.97,205.315,204.945,205.1,2047400000.0
2008-05-23 13:00:00,205.1,205.35,205.06,205.14,1532700000.0
2008-05-23 13:15:00,205.13,205.285,205.085,205.18,1159200000.0
2008-05-23 13:30:00,205.185,205.26,205.075,205.26,1649200000.0
2008-05-23 13:45:00,205.26,205.31,205.185,205.22,1136200000.0
2008-05-23 14:00:00,205.22,205.235,205.065,205.105,1392900000.0
2008-05-23 14:15:00,205.105,205.25,205.055,205.115,1792500000.0
2008-05-23 14:30:00,205.115,205.16,204.915,205.005,1663500000.0
2008-05-23 14:45:00,204.995,205.07,204.895,204.905,1355900000.0
2008-05-23 15:00:00,204.91,205.08,204.875,204.98,2322100000.0
2008-05-23 15:15:00,204.97,205.09,204.935,205.075,1457600000.0
2008-05-23 15:30:00,205.08,205.1,204.855,205.015,3569900000.0
2008-05-23 15:45:00,205.015,205.04,204.63,204.745,3277100000.0
2008-05-23 16:00:00,204.735,205.095,204.645,204.95,3081256000.0
2008-05-23 16:15:00,204.95,204.95,204.68,204.775,2478000000.0
2008-05-23 16:30:00,204.775,204.825,204.565,204.665,2354100000.0
2008-05-23 16:45:00,204.665,204.875,204.565,204.855,2802000000.0
2008-05-23 17:00:00,204.855,204.87,204.6,204.665,3583000000.0
2008-05-23 17:15:00,204.67,204.73,204.425,204.495,4145100000.0
2008-05-23 17:30:00,204.495,204.635,204.405,204.545,3330700000.0
2008-05-23 17:45:00,204.545,204.655,204.43,204.52,2930000000.0
2008-05-23 18:00:00,204.525,204.675,204.455,204.565,1325300000.0
2008-05-23 18:15:00,204.565,204.59,204.405,204.445,836300000.0
2008-05-23 18:30:00,204.445,204.495,204.22,204.3,1807100001.0
2008-05-23 18:45:00,204.29,204.365,204.145,204.15,1365500000.0
2008-05-23 19:00:00,204.15,204.385,204.135,204.385,903400000.0
2008-05-23 19:15:00,204.385,204.445,204.365,204.395,684500000.0
2008-05-23 19:30:00,204.395,204.565,204.34,204.455,799100000.0
2008-05-23 19:45:00,204.445,204.545,204.32,204.415,977700000.0
2008-05-23 20:00:00,204.425,204.57,204.39,204.54,826300000.0
2008-05-23 20:15:00,204.535,204.675,204.505,204.58,778500000.0
2008-05-23 20:30:00,204.58,204.585,204.475,204.475,516300000.0
2008-05-23 20:45:00,204.48,204.61,204.475,204.48,688800000.0
2008-05-23 21:00:00,204.49,204.5,204.43,204.44,531100000.0
2008-05-23 21:15:00,204.435,204.57,204.435,204.495,412500000.0
2008-05-23 21:30:00,204.5,204.57,204.49,204.53,494000000.0
2008-05-23 21:45:00,204.53,204.57,204.475,204.55,460200000.0
2008-05-23 22:00:00,204.55,204.59,204.465,204.53,263600000.0
2008-05-23 22:15:00,204.53,204.57,204.518,204.56,184100000.0
2008-05-23 22:30:00,204.56,204.59,204.54,204.57,232700000.0
2008-05-23 22:45:00,204.57,204.65,204.53,204.62,485200000.0
2008-05-25 23:00:00,204.498,204.515,204.354,204.5,1048000000.0
2008-05-25 23:15:00,204.509,204.72,204.46,204.555,422100000.0
2008-05-25 23:30:00,204.54,204.66,204.53,204.53,840400000.0
2008-05-25 23:45:00,204.53,204.623,204.51,204.612,606500000.0
2008-05-26 00:00:00,204.62,204.7,204.56,204.62,804400000.0
2008-05-26 00:15:00,204.62,204.78,204.62,204.78,619500000.0
2008-05-26 00:30:00,204.78,204.78,204.59,204.615,254700000.0
2008-05-26 00:45:00,204.615,204.69,204.51,204.63,479000000.0
2008-05-26 01:00:00,204.63,204.64,204.47,204.57,801648000.0
2008-05-26 01:15:00,204.555,204.58,204.479,204.54,441176000.0
2008-05-26 01:30:00,204.54,204.54,204.46,204.48,87144000.0
2008-05-26 01:45:00,204.485,204.51,204.315,204.36,970584000.0
2008-05-26 02:00:00,204.355,204.415,204.315,204.345,353580000.0
2008-05-26 02:15:00,204.35,204.44,204.27,204.44,702544000.0
2008-05-26 02:30:00,204.44,204.57,204.41,204.51,670536000.0
2008-05-26 02:45:00,204.51,204.54,204.435,204.48,552856000.0
2008-05-26 03:00:00,204.48,204.65,204.47,204.63,600956000.0
2008-05-26 03:15:00,204.625,204.66,204.551,204.61,436944000.0
2008-05-26 03:30:00,204.61,204.67,204.559,204.6,427384000.0
2008-05-26 03:45:00,204.6,204.68,204.56,204.68,509360000.0
2008-05-26 04:00:00,204.68,204.81,204.67,204.72,787404000.0
2008-05-26 04:15:00,204.694,204.76,204.664,204.71,280796000.0
2008-05-26 04:30:00,204.71,204.735,204.63,204.73,199708000.0
2008-05-26 04:45:00,204.73,204.76,204.68,204.725,159420000.0
2008-05-26 05:00:00,204.72,204.785,204.66,204.71,274200000.0
2008-05-26 05:15:00,204.71,204.74,204.668,204.7,170692000.0
2008-05-26 05:30:00,204.705,204.79,204.69,204.723,357796000.0
2008-05-26 05:45:00,204.76,204.79,204.715,204.75,210580000.0
2008-05-26 06:00:00,204.75,204.8,204.73,204.785,289156000.0
2008-05-26 06:15:00,204.78,204.85,204.731,204.82,363408000.0
2008-05-26 06:30:00,204.82,204.84,204.71,204.71,281524000.0
2008-05-26 06:45:00,204.71,204.78,204.695,204.76,144608000.0
2008-05-26 07:00:00,204.76,204.76,204.699,204.74,461420000.0
2008-05-26 07:15:00,204.74,204.77,204.68,204.77,273548000.0
2008-05-26 07:30:00,204.77,204.82,204.715,204.78,608932000.0
2008-05-26 07:45:00,204.78,204.78,204.58,204.66,660484000.0
2008-05-26 08:00:00,204.66,204.68,204.59,204.63,208052000.0
2008-05-26 08:15:00,204.63,204.68,204.575,204.6,467844000.0
2008-05-26 08:30:00,204.6,204.61,204.44,204.46,309940000.0
2008-05-26 08:45:00,204.445,204.52,204.435,204.49,219212000.0
2008-05-26 09:00:00,204.49,204.545,204.365,204.42,345180000.0
2008-05-26 09:15:00,204.425,204.49,204.41,204.49,423564000.0
2008-05-26 09:30:00,204.48,204.54,204.385,204.46,454668000.0
2008-05-26 09:45:00,204.46,204.585,204.395,204.55,525428000.0
2008-05-26 10:00:00,204.56,204.575,204.29,204.4,867612000.0
2008-05-26 10:15:00,204.405,204.6,204.4,204.53,617164000.0
2008-05-26 10:30:00,204.53,204.56,204.46,204.5,326888000.0
2008-05-26 10:45:00,204.505,204.635,204.505,204.545,416444000.0
2008-05-26 11:00:00,204.54,204.64,204.39,204.44,898264000.0
2008-05-26 11:15:00,204.445,204.57,204.44,204.47,623800000.0
2008-05-26 11:30:00,204.47,204.55,204.45,204.54,1285716000.0
2008-05-26 11:45:00,204.54,204.55,204.41,204.41,1631368000.0
2008-05-26 12:00:00,204.41,204.46,204.265,204.4,695640000.0
2008-05-26 12:15:00,204.4,204.5,204.35,204.465,717700000.0
2008-05-26 12:30:00,204.45,204.51,204.385,204.44,564400000.0
2008-05-26 12:45:00,204.404,204.51,204.361,204.41,1511200000.0
2008-05-26 13:00:00,204.41,204.515,204.38,204.505,1391800000.0
2008-05-26 13:15:00,204.49,204.635,204.4,204.63,1291500000.0
2008-05-26 13:30:00,204.63,204.64,204.575,204.59,763700000.0
2008-05-26 13:45:00,204.59,204.71,204.54,204.575,1796300000.0
2008-05-26 14:00:00,204.56,204.66,204.515,204.58,1105500000.0
2008-05-26 14:15:00,204.58,204.62,204.51,204.58,873700000.0
2008-05-26 14:30:00,204.58,204.68,204.56,204.64,728900000.0
2008-05-26 14:45:00,204.64,204.7,204.615,204.675,1189100000.0
2008-05-26 15:00:00,204.675,204.8,204.675,204.74,1825100000.0
2008-05-26 15:15:00,204.74,204.755,204.61,204.66,1578900000.0
2008-05-26 15:30:00,204.66,204.66,204.59,204.6,681600000.0
2008-05-26 15:45:00,204.6,204.84,204.57,204.82,1631100000.0
2008-05-26 16:00:00,204.83,204.98,204.75,204.98,1046500000.0
2008-05-26 16:15:00,204.98,204.99,204.81,204.89,1628900000.0
2008-05-26 16:30:00,204.89,205.15,204.87,205.12,2719600000.0
2008-05-26 16:45:00,205.12,205.135,204.915,205.05,2238500000.0
2008-05-26 17:00:00,205.05,205.12,204.98,205.025,1383400000.0
2008-05-26 17:15:00,205.015,205.15,204.965,205.095,883800000.0
2008-05-26 17:30:00,205.095,205.095,204.995,205.05,753200000.0
2008-05-26 17:45:00,205.05,205.09,205.015,205.04,471200000.0
2008-05-26 18:00:00,205.04,205.1,204.961,205.1,742900000.0
2008-05-26 18:15:00,205.1,205.135,205.1,205.105,525700001.0
2008-05-26 18:30:00,205.105,205.105,204.982,205.09,670500000.0
2008-05-26 18:45:00,205.105,205.13,205.055,205.085,591800000.0
2008-05-26 19:00:00,205.09,205.11,204.983,205.045,589000000.0
2008-05-26 19:15:00,205.05,205.075,204.99,205.04,579600000.0
2008-05-26 19:30:00,205.035,205.05,205.005,205.015,257400000.0
2008-05-26 19:45:00,205.01,205.035,204.92,205.03,458500000.0
2008-05-26 20:00:00,204.998,205.04,204.922,205.0,450700000.0
2008-05-26 20:15:00,205.03,205.08,204.951,204.979,313700000.0
2008-05-26 20:30:00,205.015,205.015,204.929,204.935,160400000.0
2008-05-26 20:45:00,204.935,204.96,204.87,204.88,481500000.0
2008-05-26 21:00:00,204.88,204.975,204.845,204.845,301800000.0
2008-05-26 21:15:00,204.92,205.02,204.89,204.96,234300000.0
2008-05-26 21:30:00,204.99,205.02,204.858,204.906,196600000.0
2008-05-26 21:45:00,204.96,204.96,204.835,204.91,152500000.0
2008-05-26 22:00:00,204.93,204.94,204.871,204.9,182784000.0
2008-05-26 22:15:00,204.907,204.96,204.853,204.903,134700000.0
2008-05-26 22:30:00,204.915,204.931,204.891,204.912,129300000.0
2008-05-26 22:45:00,204.915,204.986,204.886,204.943,509600000.0
2008-05-26 23:00:00,204.926,204.968,204.75,204.83,754800000.0
2008-05-26 23:15:00,204.82,204.893,204.79,204.79,169900000.0
2008-05-26 23:30:00,204.79,204.88,204.77,204.82,467000000.0
2008-05-26 23:45:00,204.82,204.82,204.73,204.82,261200000.0
2008-05-27 00:00:00,204.82,204.95,204.75,204.9,375200000.0
2008-05-27 00:15:00,204.9,204.96,204.837,204.87,544300000.0
2008-05-27 00:30:00,204.87,204.88,204.76,204.83,823600000.0
2008-05-27 00:45:00,204.83,204.881,204.742,204.79,1628800000.0
2008-05-27 01:00:00,204.79,204.84,204.75,204.81,439100000.0
2008-05-27 01:15:00,204.83,204.92,204.74,204.85,856800000.0
2008-05-27 01:30:00,204.85,205.0,204.84,204.88,1222900000.0
2008-05-27 01:45:00,204.88,204.94,204.82,204.87,1229500000.0
2008-05-27 02:00:00,204.87,204.91,204.82,204.89,816900000.0
2008-05-27 02:15:00,204.89,205.0,204.82,204.88,1496000000.0
2008-05-27 02:30:00,204.86,204.91,204.71,204.75,1857400000.0
2008-05-27 02:45:00,204.75,204.84,204.67,204.82,3232300000.0
2008-05-27 03:00:00,204.825,204.85,204.68,204.72,3816700000.0
2008-05-27 03:15:00,204.72,204.87,204.72,204.82,1820700000.0
2008-05-27 03:30:00,204.82,204.84,204.72,204.72,1044700000.0
2008-05-27 03:45:00,204.72,204.81,204.695,204.73,732100000.0
2008-05-27 04:00:00,204.73,204.88,204.68,204.79,747800000.0
2008-05-27 04:15:00,204.79,204.87,204.75,204.8,1071600000.0
2008-05-27 04:30:00,204.8,204.84,204.703,204.785,734700000.0
2008-05-27 04:45:00,204.795,204.805,204.65,204.74,722300000.0
2008-05-27 05:00:00,204.75,204.85,204.73,204.81,887600000.0
2008-05-27 05:15:00,204.81,204.81,204.755,204.785,137000000.0
2008-05-27 05:30:00,204.76,204.805,204.67,204.7,197200000.0
2008-05-27 05:45:00,204.71,204.75,204.67,204.745,244056000.0
2008-05-27 06:00:00,204.74,204.78,204.7,204.74,215600000.0
2008-05-27 06:15:00,204.745,204.78,204.721,204.77,403200000.0
2008-05-27 06:30:00,204.77,204.96,204.76,204.875,371400000.0
2008-05-27 06:45:00,204.87,205.07,204.87,205.06,546600000.0
2008-05-27 07:00:00,205.06,205.17,205.02,205.135,703000000.0
2008-05-27 07:15:00,205.135,205.135,204.995,205.11,678700000.0
2008-05-27 07:30:00,205.11,205.49,205.065,205.46,1121900000.0
2008-05-27 07:45:00,205.46,205.52,205.36,205.46,1094800000.0
2008-05-27 08:00:00,205.46,205.46,205.12,205.42,2011500000.0
2008-05-27 08:15:00,205.425,205.49,205.03,205.31,2812692000.0
2008-05-27 08:30:00,205.29,205.56,205.27,205.54,1376932000.0
2008-05-27 08:45:00,205.54,205.665,205.41,205.455,2094304000.0
2008-05-27 09:00:00,205.45,205.615,205.39,205.495,1879500000.0
2008-05-27 09:15:00,205.495,205.5,205.235,205.4,1715700000.0
2008-05-27 09:30:00,205.39,205.405,205.055,205.11,1773900000.0
2008-05-27 09:45:00,205.115,205.17,204.865,204.99,1572000000.0
2008-05-27 10:00:00,204.98,205.02,204.74,204.76,1490200000.0
2008-05-27 10:15:00,204.76,204.86,204.71,204.795,1590800000.0
2008-05-27 10:30:00,204.795,204.87,204.71,204.75,1506700000.0
2008-05-27 10:45:00,204.75,205.02,204.75,204.91,1393900000.0
2008-05-27 11:00:00,204.92,205.095,204.92,205.035,1191500000.0
2008-05-27 11:15:00,205.035,205.16,204.99,205.13,951100000.0
2008-05-27 11:30:00,205.13,205.36,205.11,205.3,1166100000.0
2008-05-27 11:45:00,205.3,205.38,205.27,205.32,693600000.0
2008-05-27 12:00:00,205.29,205.435,205.185,205.33,1064800000.0
2008-05-27 12:15:00,205.32,205.46,205.28,205.305,1120300000.0
2008-05-27 12:30:00,205.305,205.37,205.19,205.29,755500000.0
2008-05-27 12:45:00,205.29,205.345,205.14,205.14,955700000.0
2008-05-27 13:00:00,205.14,205.36,205.12,205.215,812500000.0
2008-05-27 13:15:00,205.225,205.37,205.215,205.34,669600000.0
2008-05-27 13:30:00,205.33,205.33,205.15,205.275,904000000.0
2008-05-27 13:45:00,205.26,205.345,205.175,205.275,665000000.0
2008-05-27 14:00:00,205.275,205.365,205.195,205.265,652800000.0
2008-05-27 14:15:00,205.265,205.48,205.255,205.475,2150500000.0
2008-05-27 14:30:00,205.475,205.595,205.415,205.505,990900000.0
2008-05-27 14:45:00,205.495,205.725,205.425,205.675,1061300000.0
2008-05-27 15:00:00,205.68,205.815,205.52,205.565,2593200000.0
2008-05-27 15:15:00,205.575,205.765,205.505,205.615,1340860000.0
2008-05-27 15:30:00,205.6,205.7,205.555,205.7,853900000.0
2008-05-27 15:45:00,205.695,205.79,205.57,205.68,4133800000.0
2008-05-27 16:00:00,205.7,205.865,205.52,205.66,5925400000.0
2008-05-27 16:15:00,205.665,205.705,205.49,205.61,3633800000.0
2008-05-27 16:30:00,205.62,205.63,205.38,205.545,4233400000.0
2008-05-27 16:45:00,205.55,205.76,205.5,205.535,4729800000.0
2008-05-27 17:00:00,205.535,205.705,205.37,205.44,4850200000.0
2008-05-27 17:15:00,205.43,205.44,205.21,205.33,4166800000.0
2008-05-27 17:30:00,205.34,205.48,205.32,205.47,3501800000.0
2008-05-27 17:45:00,205.465,205.52,205.325,205.345,3169900000.0
2008-05-27 18:00:00,205.355,205.495,205.3,205.395,1627500000.0
2008-05-27 18:15:00,205.395,205.56,205.37,205.495,1460600000.0
2008-05-27 18:30:00,205.49,205.59,205.37,205.54,1817300000.0
2008-05-27 18:45:00,205.545,205.625,205.45,205.555,1685800000.0
2008-05-27 19:00:00,205.56,205.58,205.43,205.53,1818200000.0
2008-05-27 19:15:00,205.525,205.64,205.525,205.565,1081000000.0
2008-05-27 19:30:00,205.56,205.76,205.54,205.68,2142600000.0
2008-05-27 19:45:00,205.68,205.77,205.64,205.76,1723100000.0
2008-05-27 20:00:00,205.755,205.83,205.63,205.81,2978300000.0
2008-05-27 20:15:00,205.81,205.835,205.71,205.77,2351100000.0
2008-05-27 20:30:00,205.77,206.04,205.77,206.0,2562800000.0
2008-05-27 20:45:00,206.0,206.09,205.93,206.06,2978800000.0
2008-05-27 21:00:00,206.06,206.15,205.97,206.055,1735400000.0
2008-05-27 21:15:00,206.055,206.16,205.96,206.03,1490900000.0
2008-05-27 21:30:00,206.03,206.14,205.945,206.035,1861600000.0
2008-05-27 21:45:00,206.055,206.14,205.97,206.035,1024500000.0
2008-05-27 22:00:00,206.045,206.14,205.955,206.055,511200000.0
2008-05-27 22:15:00,206.04,206.15,206.015,206.05,234200000.0
2008-05-27 22:30:00,206.05,206.1,206.02,206.065,213800000.0
2008-05-27 22:45:00,206.05,206.08,205.965,205.99,493900000.0
2008-05-27 23:00:00,205.98,206.08,205.937,205.99,224900000.0
2008-05-27 23:15:00,205.98,206.02,205.93,205.99,377200000.0
2008-05-27 23:30:00,205.99,205.99,205.9,205.9,581400000.0
2008-05-27 23:45:00,205.9,205.94,205.81,205.87,403200000.0
2008-05-28 00:00:00,205.87,206.03,205.84,205.88,808800000.0
2008-05-28 00:15:00,205.88,205.91,205.825,205.89,808800000.0
2008-05-28 00:30:00,205.89,205.96,205.825,205.93,913700000.0
2008-05-28 00:45:00,205.93,205.93,205.83,205.845,520000000.0
2008-05-28 01:00:00,205.85,205.9,205.76,205.88,851000000.0
2008-05-28 01:15:00,205.88,205.9,205.77,205.81,856400000.0
2008-05-28 01:30:00,205.805,205.89,205.72,205.85,756500000.0
2008-05-28 01:45:00,205.85,205.92,205.8,205.83,993300000.0
2008-05-28 02:00:00,205.83,206.05,205.82,206.05,1027100000.0
2008-05-28 02:15:00,206.055,206.07,205.91,205.92,1234700000.0
2008-05-28 02:30:00,205.92,205.99,205.78,205.82,1510600000.0
2008-05-28 02:45:00,205.84,205.84,205.69,205.74,2256700000.0
2008-05-28 03:00:00,205.74,205.82,205.67,205.69,1494100000.0
2008-05-28 03:15:00,205.69,205.72,205.37,205.42,1669100000.0
2008-05-28 03:30:00,205.42,205.56,205.35,205.47,1813200000.0
2008-05-28 03:45:00,205.47,205.59,205.38,205.59,1759700000.0
2008-05-28 04:00:00,205.59,205.59,205.39,205.43,1600500000.0
2008-05-28 04:15:00,205.43,205.58,205.41,205.54,1198600000.0
2008-05-28 04:30:00,205.54,205.54,205.398,205.44,1196600000.0
2008-05-28 04:45:00,205.45,205.48,205.41,205.45,511400000.0
2008-05-28 05:00:00,205.45,205.47,205.415,205.47,930000000.0
2008-05-28 05:15:00,205.47,205.54,205.43,205.46,438500000.0
2008-05-28 05:30:00,205.46,205.52,205.43,205.45,349800000.0
2008-05-28 05:45:00,205.46,205.53,205.45,205.51,1242700000.0
2008-05-28 06:00:00,205.51,205.52,205.39,205.46,1061000000.0
2008-05-28 06:15:00,205.46,205.59,205.37,205.56,995600000.0
2008-05-28 06:30:00,205.56,205.57,205.5,205.52,640100000.0
2008-05-28 06:45:00,205.52,205.53,205.25,205.37,1911100000.0
2008-05-28 07:00:00,205.37,205.39,205.18,205.36,1460000000.0
2008-05-28 07:15:00,205.36,205.41,205.267,205.31,1430200000.0
2008-05-28 07:30:00,205.31,205.4,205.26,205.36,1872500000.0
2008-05-28 07:45:00,205.36,205.55,205.31,205.48,2795800000.0
2008-05-28 08:00:00,205.48,205.61,205.41,205.56,5770300001.0
2008-05-28 08:15:00,205.55,205.61,205.47,205.525,4590800000.0
2008-05-28 08:30:00,205.53,205.92,205.51,205.77,5483400000.0
2008-05-28 08:45:00,205.77,206.07,205.74,206.01,4322400000.0
2008-05-28 09:00:00,206.02,206.11,205.9,205.98,4497000000.0
2008-05-28 09:15:00,205.99,206.04,205.885,205.94,3495969600.0
2008-05-28 09:30:00,205.95,206.05,205.92,205.98,3521340800.0
2008-05-28 09:45:00,206.0,206.03,205.855,205.99,1835464000.0
2008-05-28 10:00:00,205.99,206.28,205.98,206.22,4180318400.0
2008-05-28 10:15:00,206.23,206.53,206.23,206.37,1561600000.0
2008-05-28 10:30:00,206.37,206.51,206.31,206.375,873400000.0
2008-05-28 10:45:00,206.38,206.415,206.27,206.35,3893000000.0
2008-05-28 11:00:00,206.35,206.71,206.255,206.71,5449900000.0
2008-05-28 11:15:00,206.71,206.97,206.68,206.935,7343900000.0
2008-05-28 11:30:00,206.94,207.29,206.93,207.035,8244300000.0
2008-05-28 11:45:00,207.035,207.1,206.835,206.91,5149500000.0
2008-05-28 12:00:00,206.91,206.93,206.78,206.845,4154700000.0
2008-05-28 12:15:00,206.85,206.925,206.745,206.755,1765600000.0
2008-05-28 12:30:00,206.755,206.88,206.635,206.66,3329740000.0
2008-05-28 12:45:00,206.66,206.87,206.555,206.7,3323700000.0
2008-05-28 13:00:00,206.72,207.06,206.705,207.05,4949900000.0
2008-05-28 13:15:00,207.035,207.105,206.95,207.09,5776200000.0
2008-05-28 13:30:00,207.09,207.09,206.82,206.905,3689300000.0
2008-05-28 13:45:00,206.905,206.975,206.745,206.785,3115800000.0
2008-05-28 14:00:00,206.785,206.855,206.695,206.835,3621300000.0
2008-05-28 14:15:00,206.835,207.085,206.82,206.96,5279920000.0
2008-05-28 14:30:00,207.05,207.605,206.99,207.325,6508340000.0
2008-05-28 14:45:00,207.345,207.41,207.25,207.385,2311400000.0
2008-05-28 15:00:00,207.39,207.43,207.33,207.36,1375312500.0
2008-05-28 15:15:00,207.36,207.385,207.105,207.15,1648000000.0
2008-05-28 15:30:00,207.14,207.27,207.09,207.12,1669550000.0
2008-05-28 15:45:00,207.11,207.285,207.03,207.26,1916000000.0
2008-05-28 16:00:00,207.26,207.28,207.01,207.22,2083400000.0
2008-05-28 16:15:00,207.22,207.22,206.76,207.03,1863200000.0
2008-05-28 16:30:00,207.03,207.26,206.99,207.255,1501850000.0
2008-05-28 16:45:00,207.26,207.71,207.25,207.48,1629850000.0
2008-05-28 17:00:00,207.48,207.66,207.31,207.31,1927000000.0
2008-05-28 17:15:00,207.31,207.47,207.26,207.27,1778700000.0
2008-05-28 17:30:00,207.27,207.47,207.24,207.38,1923800000.0
2008-05-28 17:45:00,207.38,207.49,207.35,207.37,1484600000.0
2008-05-28 18:00:00,207.37,207.39,207.07,207.16,1040300000.0
2008-05-28 18:15:00,207.16,207.34,207.15,207.23,861200000.0
2008-05-28 18:30:00,207.23,207.3,207.12,207.22,549700000.0
2008-05-28 18:45:00,207.22,207.275,207.141,207.15,891500000.0
2008-05-28 19:00:00,207.15,207.38,207.12,207.35,585700000.0
2008-05-28 19:15:00,207.355,207.55,207.355,207.44,1448200000.0
2008-05-28 19:30:00,207.44,207.5,207.13,207.13,1226400000.0
2008-05-28 19:45:00,207.13,207.335,207.13,207.29,858600000.0
2008-05-28 20:00:00,207.28,207.44,207.19,207.39,872300000.0
2008-05-28 20:15:00,207.39,207.41,207.22,207.25,1238000000.0
2008-05-28 20:30:00,207.25,207.305,207.145,207.25,684400000.0
2008-05-28 20:45:00,207.25,207.355,207.16,207.24,636400000.0
2008-05-28 21:00:00,207.28,207.42,207.22,207.22,604600000.0
2008-05-28 21:15:00,207.22,207.39,207.22,207.32,881600000.0
2008-05-28 21:30:00,207.32,207.36,207.17,207.18,529500000.0
2008-05-28 21:45:00,207.18,207.39,207.18,207.37,534500000.0
2008-05-28 22:00:00,207.37,207.38,207.3,207.3,374400000.0
2008-05-28 22:15:00,207.28,207.3,207.174,207.27,287800000.0
2008-05-28 22:30:00,207.27,207.385,207.19,207.37,271500000.0
2008-05-28 22:45:00,207.365,207.39,207.28,207.39,229299999.0
2008-05-28 23:00:00,207.335,207.37,207.25,207.37,460600000.0
2008-05-28 23:15:00,207.272,207.37,207.15,207.22,192400000.0
2008-05-28 23:30:00,207.22,207.35,207.22,207.278,352300000.0
2008-05-28 23:45:00,207.33,207.33,207.172,207.26,212200000.0
2008-05-29 00:00:00,207.26,207.26,207.155,207.2,391900000.0
2008-05-29 00:15:00,207.22,207.34,207.131,207.293,275800000.0
2008-05-29 00:30:00,207.27,207.34,207.26,207.27,272700000.0
2008-05-29 00:45:00,207.27,207.35,207.252,207.268,497200000.0
2008-05-29 01:00:00,207.252,207.41,207.241,207.31,1534700000.0
2008-05-29 01:15:00,207.238,207.36,207.197,207.35,619400000.0
2008-05-29 01:30:00,207.35,207.405,207.35,207.385,278800000.0
2008-05-29 01:45:00,207.39,207.39,207.29,207.35,335800000.0
2008-05-29 02:00:00,207.35,207.43,207.34,207.4,497300000.0
2008-05-29 02:15:00,207.4,207.485,207.38,207.38,692600000.0
2008-05-29 02:30:00,207.38,207.58,207.38,207.57,483200000.0
2008-05-29 02:45:00,207.57,207.7,207.43,207.68,1023600000.0
2008-05-29 03:00:00,207.69,207.74,207.61,207.71,828500000.0
2008-05-29 03:15:00,207.71,207.71,207.54,207.55,290600000.0
2008-05-29 03:30:00,207.54,207.67,207.52,207.55,547200000.0
2008-05-29 03:45:00,207.54,207.77,207.447,207.74,663000000.0
2008-05-29 04:00:00,207.74,207.74,207.53,207.54,490000000.0
2008-05-29 04:15:00,207.54,207.63,207.54,207.62,620500000.0
2008-05-29 04:30:00,207.62,207.625,207.58,207.6,167300000.0
2008-05-29 04:45:00,207.6,207.61,207.55,207.58,370300000.0
2008-05-29 05:00:00,207.58,207.63,207.445,207.53,558000000.0
2008-05-29 05:15:00,207.53,207.56,207.42,207.5,448600000.0
2008-05-29 05:30:00,207.5,207.5,207.36,207.43,490000000.0
2008-05-29 05:45:00,207.42,207.53,207.34,207.39,688000000.0
2008-05-29 06:00:00,207.39,207.54,207.39,207.49,533500000.0
2008-05-29 06:15:00,207.49,207.55,207.4,207.43,544000000.0
2008-05-29 06:30:00,207.42,207.46,207.299,207.43,778900000.0
2008-05-29 06:45:00,207.435,207.47,207.37,207.4,947900000.0
2008-05-29 07:00:00,207.39,207.4,207.213,207.26,825100000.0
2008-05-29 07:15:00,207.26,207.34,207.22,207.27,640200000.0
2008-05-29 07:30:00,207.27,207.28,207.07,207.16,1333100000.0
2008-05-29 07:45:00,207.16,207.35,207.16,207.25,999700000.0
2008-05-29 08:00:00,207.25,207.25,206.96,207.1,1395500000.0
2008-05-29 08:15:00,207.095,207.175,206.95,207.1,1724278400.0
2008-05-29 08:30:00,207.105,207.175,206.96,206.98,1398600000.0
2008-05-29 08:45:00,207.0,207.15,206.79,207.12,1969400000.0
2008-05-29 09:00:00,207.1,207.135,206.91,207.06,1371000000.0
2008-05-29 09:15:00,207.06,207.145,206.91,207.0,1403700000.0
2008-05-29 09:30:00,207.01,207.16,206.91,206.99,1695500000.0
2008-05-29 09:45:00,206.995,207.16,206.97,207.02,982800000.0
2008-05-29 10:00:00,207.02,207.38,207.01,207.16,1056900000.0
2008-05-29 10:15:00,207.16,207.435,207.12,207.32,1393000000.0
2008-05-29 10:30:00,207.32,207.515,207.3,207.515,1190300000.0
2008-05-29 10:45:00,207.51,207.525,207.28,207.46,975100000.0
2008-05-29 11:00:00,207.44,207.64,207.44,207.56,1068300000.0
2008-05-29 11:15:00,207.58,207.66,207.51,207.605,886300000.0
2008-05-29 11:30:00,207.6,207.83,207.46,207.79,1202200000.0
2008-05-29 11:45:00,207.79,208.0,207.67,207.7,1050700000.0
2008-05-29 12:00:00,207.71,207.83,207.49,207.51,1016100000.0
2008-05-29 12:15:00,207.495,207.72,207.49,207.64,1038300000.0
2008-05-29 12:30:00,207.64,207.66,207.47,207.47,731900000.0
2008-05-29 12:45:00,207.47,207.65,207.4,207.645,654500000.0
2008-05-29 13:00:00,207.65,207.915,207.65,207.845,981700000.0
2008-05-29 13:15:00,207.845,207.93,207.71,207.785,659400000.0
2008-05-29 13:30:00,207.785,207.93,207.78,207.92,844300000.0
2008-05-29 13:45:00,207.92,208.285,207.91,208.26,1221200000.0
2008-05-29 14:00:00,208.245,208.29,208.09,208.15,873700000.0
2008-05-29 14:15:00,208.135,208.18,207.95,208.12,986600000.0
2008-05-29 14:30:00,208.12,208.34,207.82,207.92,1720000000.0
2008-05-29 14:45:00,207.92,208.2,207.88,208.06,1231700000.0
2008-05-29 15:00:00,208.055,208.11,207.78,207.93,1325700000.0
2008-05-29 15:15:00,207.93,207.955,207.65,207.69,1056500000.0
2008-05-29 15:30:00,207.69,207.945,207.69,207.91,1346300000.0
2008-05-29 15:45:00,207.905,208.11,207.84,208.105,1886400000.0
2008-05-29 16:00:00,208.11,208.21,207.9,207.95,1140300000.0
2008-05-29 16:15:00,207.95,208.13,207.92,207.96,1069600000.0
2008-05-29 16:30:00,207.96,208.18,207.79,208.11,1874699999.0
2008-05-29 16:45:00,208.11,208.38,208.09,208.38,2002899998.0
2008-05-29 17:00:00,208.35,208.39,208.24,208.35,1366500000.0
2008-05-29 17:15:00,208.35,208.39,208.2,208.34,964900000.0
2008-05-29 17:30:00,208.33,208.38,208.25,208.33,945500000.0
2008-05-29 17:45:00,208.33,208.48,208.28,208.48,1337200000.0
2008-05-29 18:00:00,208.48,208.49,208.28,208.46,939400000.0
2008-05-29 18:15:00,208.46,208.5,208.32,208.35,828100000.0
2008-05-29 18:30:00,208.35,208.515,208.34,208.5,801300000.0
2008-05-29 18:45:00,208.5,208.55,208.44,208.55,1491700000.0
2008-05-29 19:00:00,208.57,208.93,208.555,208.92,1750200000.0
2008-05-29 19:15:00,208.92,208.95,208.78,208.82,1154800000.0
2008-05-29 19:30:00,208.82,208.85,208.7,208.75,820400000.0
2008-05-29 19:45:00,208.75,208.85,208.67,208.71,1044100000.0
2008-05-29 20:00:00,208.71,208.71,208.5,208.595,635300000.0
2008-05-29 20:15:00,208.595,208.765,208.595,208.62,767500000.0
2008-05-29 20:30:00,208.62,208.63,208.39,208.485,548900000.0
2008-05-29 20:45:00,208.49,208.585,208.385,208.44,938200000.0
2008-05-29 21:00:00,208.44,208.48,208.285,208.4,1082900000.0
2008-05-29 21:15:00,208.405,208.47,208.28,208.36,869800000.0
2008-05-29 21:30:00,208.36,208.55,208.345,208.52,565200000.0
2008-05-29 21:45:00,208.52,208.69,208.52,208.59,782700000.0
2008-05-29 22:00:00,208.58,208.65,208.555,208.59,345000000.0
2008-05-29 22:15:00,208.59,208.62,208.5,208.52,134000000.0
2008-05-29 22:30:00,208.52,208.535,208.39,208.46,445600000.0
2008-05-29 22:45:00,208.46,208.605,208.433,208.442,484500000.0
2008-05-29 23:00:00,208.46,208.53,208.414,208.51,644400000.0
2008-05-29 23:15:00,208.466,208.63,208.451,208.63,224300000.0
2008-05-29 23:30:00,208.63,208.67,208.52,208.62,129300000.0
2008-05-29 23:45:00,208.6,208.6,208.496,208.6,257900000.0
2008-05-30 00:00:00,208.64,208.72,208.588,208.65,267400000.0
2008-05-30 00:15:00,208.65,208.65,208.49,208.58,362000000.0
2008-05-30 00:30:00,208.6,208.6,208.51,208.55,152800000.0
2008-05-30 00:45:00,208.57,208.58,208.352,208.45,343700000.0
2008-05-30 01:00:00,208.45,208.45,208.221,208.328,1774700000.0
2008-05-30 01:15:00,208.39,208.405,208.293,208.34,518800000.0
2008-05-30 01:30:00,208.39,208.5,208.35,208.46,436200000.0
2008-05-30 01:45:00,208.46,208.59,208.396,208.48,371096000.0
2008-05-30 02:00:00,208.48,208.54,208.37,208.51,605500000.0
2008-05-30 02:15:00,208.51,208.55,208.47,208.52,484100000.0
2008-05-30 02:30:00,208.53,208.65,208.52,208.63,743700000.0
2008-05-30 02:45:00,208.63,208.9,208.552,208.71,737600000.0
2008-05-30 03:00:00,208.71,208.77,208.7,208.77,454200000.0
2008-05-30 03:15:00,208.77,208.79,208.71,208.74,291100000.0
2008-05-30 03:30:00,208.73,208.75,208.617,208.66,591700000.0
2008-05-30 03:45:00,208.66,208.72,208.579,208.65,432500000.0
2008-05-30 04:00:00,208.64,208.65,208.45,208.61,406200000.0
2008-05-30 04:15:00,208.61,208.61,208.467,208.57,695700000.0
2008-05-30 04:30:00,208.57,208.64,208.478,208.59,267500000.0
2008-05-30 04:45:00,208.59,208.59,208.398,208.473,599400000.0
2008-05-30 05:00:00,208.51,208.56,208.51,208.52,435000000.0
2008-05-30 05:15:00,208.52,208.52,208.38,208.45,347400000.0
2008-05-30 05:30:00,208.45,208.47,208.31,208.4,367200000.0
2008-05-30 05:45:00,208.4,208.46,208.309,208.362,374300000.0
2008-05-30 06:00:00,208.341,208.48,208.338,208.39,234400000.0
2008-05-30 06:15:00,208.39,208.43,208.337,208.39,261800000.0
2008-05-30 06:30:00,208.39,208.48,208.39,208.44,307600000.0
2008-05-30 06:45:00,208.46,208.46,208.39,208.41,338200000.0
2008-05-30 07:00:00,208.4,208.44,208.34,208.34,369200000.0
2008-05-30 07:15:00,208.34,208.38,208.15,208.28,854300000.0
2008-05-30 07:30:00,208.28,208.42,208.26,208.41,815100000.0
2008-05-30 07:45:00,208.41,208.41,208.28,208.38,835100000.0
2008-05-30 08:00:00,208.37,208.51,208.21,208.29,1725525000.0
2008-05-30 08:15:00,208.29,208.525,208.29,208.32,1398800000.0
2008-05-30 08:30:00,208.32,208.35,208.05,208.115,1311700000.0
2008-05-30 08:45:00,208.12,208.21,207.94,208.07,1358200000.0
2008-05-30 09:00:00,208.07,208.23,207.99,208.0,1922600000.0
2008-05-30 09:15:00,208.0,208.23,207.95,208.18,1785600000.0
2008-05-30 09:30:00,208.185,208.35,208.07,208.26,1643900000.0
2008-05-30 09:45:00,208.25,208.26,208.07,208.12,1006000000.0
2008-05-30 10:00:00,208.12,208.2,208.0,208.09,1192500000.0
2008-05-30 10:15:00,208.09,208.18,208.04,208.04,1017100000.0
2008-05-30 10:30:00,208.03,208.03,207.81,207.85,1448200000.0
2008-05-30 10:45:00,207.85,207.93,207.69,207.92,1679950000.0
2008-05-30 11:00:00,207.92,207.98,207.84,207.89,1280500000.0
2008-05-30 11:15:00,207.89,208.07,207.86,208.0,1157300000.0
2008-05-30 11:30:00,208.005,208.1,207.93,208.025,1228800000.0
2008-05-30 11:45:00,208.025,208.11,207.855,207.86,865600000.0
2008-05-30 12:00:00,207.88,208.02,207.83,208.02,801300000.0
2008-05-30 12:15:00,208.02,208.05,207.945,207.995,641900000.0
2008-05-30 12:30:00,208.0,208.06,207.87,207.96,952600000.0
2008-05-30 12:45:00,207.96,208.22,207.94,208.175,899600000.0
2008-05-30 13:00:00,208.2,208.305,208.11,208.185,1595600000.0
2008-05-30 13:15:00,208.185,208.24,208.03,208.17,1316400000.0
2008-05-30 13:30:00,208.17,208.19,208.05,208.115,744100000.0
2008-05-30 13:45:00,208.115,208.205,208.07,208.19,1024200000.0
2008-05-30 14:00:00,208.21,208.31,208.085,208.29,959600000.0
2008-05-30 14:15:00,208.29,208.39,208.19,208.22,737700000.0
2008-05-30 14:30:00,208.22,208.45,208.135,208.23,1282800000.0
2008-05-30 14:45:00,208.23,208.34,208.1,208.16,1279800000.0
2008-05-30 15:00:00,208.14,208.19,208.05,208.14,1130800000.0
2008-05-30 15:15:00,208.14,208.26,208.08,208.12,1954100000.0
2008-05-30 15:30:00,208.11,208.405,208.105,208.405,1944200000.0
2008-05-30 15:45:00,208.405,208.425,208.01,208.09,2203100000.0
2008-05-30 16:00:00,208.09,208.285,207.91,208.265,3383600000.0
2008-05-30 16:15:00,208.26,208.46,208.2,208.46,3069200000.0
2008-05-30 16:30:00,208.47,208.6,208.32,208.37,3334100000.0
2008-05-30 16:45:00,208.37,208.61,208.26,208.6,3436200000.0
2008-05-30 17:00:00,208.6,208.78,208.6,208.66,3510300000.0
2008-05-30 17:15:00,208.66,208.79,208.58,208.59,3182900000.0
2008-05-30 17:30:00,208.59,208.78,208.53,208.78,2674600000.0
2008-05-30 17:45:00,208.78,208.82,208.65,208.74,2597900000.0
2008-05-30 18:00:00,208.74,208.755,208.6,208.665,1666400000.0
2008-05-30 18:15:00,208.665,208.76,208.61,208.68,1627200000.0
2008-05-30 18:30:00,208.68,208.82,208.67,208.675,1748700000.0
2008-05-30 18:45:00,208.68,208.84,208.64,208.68,1129000000.0
2008-05-30 19:00:00,208.68,208.78,208.66,208.68,1200100000.0
2008-05-30 19:15:00,208.68,208.71,208.62,208.63,1267200000.0
2008-05-30 19:30:00,208.63,208.815,208.59,208.8,1255600000.0
2008-05-30 19:45:00,208.805,208.93,208.77,208.81,1640500000.0
2008-05-30 20:00:00,208.81,208.81,208.59,208.73,1612000000.0
2008-05-30 20:15:00,208.73,208.815,208.61,208.7,1171800000.0
2008-05-30 20:30:00,208.7,208.845,208.68,208.81,1192000000.0
2008-05-30 20:45:00,208.81,208.91,208.74,208.83,1482600000.0
2008-05-30 21:00:00,208.83,208.92,208.82,208.84,1032600000.0
2008-05-30 21:15:00,208.84,208.84,208.71,208.79,1083100000.0
2008-05-30 21:30:00,208.79,208.825,208.735,208.795,748200000.0
2008-05-30 21:45:00,208.81,208.87,208.79,208.81,607900000.0
2008-05-30 22:00:00,208.81,208.92,208.81,208.86,536200000.0
2008-05-30 22:15:00,208.86,209.35,208.744,209.11,997400000.0
2008-05-30 22:30:00,209.11,209.19,209.05,209.18,439000000.0
2008-05-30 22:45:00,209.18,209.275,209.09,209.09,421100000.0
2008-06-01 23:00:00,207.342,208.1,207.323,208.1,708700000.0
2008-06-01 23:15:00,208.1,208.255,207.925,208.105,717700000.0
2008-06-01 23:30:00,208.11,208.2,208.05,208.12,399100000.0
2008-06-01 23:45:00,208.13,208.24,208.02,208.03,195000000.0
2008-06-02 00:00:00,208.03,208.15,207.88,208.06,1242000000.0
2008-06-02 00:15:00,208.07,208.21,207.95,207.96,372000000.0
2008-06-02 00:30:00,207.96,208.11,207.95,207.975,657000000.0
2008-06-02 00:45:00,207.975,208.2,207.97,208.15,416800000.0
2008-06-02 01:00:00,208.087,208.18,207.97,207.98,849500000.0
2008-06-02 01:15:00,208.03,208.13,207.96,208.081,396700000.0
2008-06-02 01:30:00,208.1,208.33,208.09,208.17,1168700000.0
2008-06-02 01:45:00,208.17,208.21,208.05,208.11,715000000.0
2008-06-02 02:00:00,208.11,208.25,208.1,208.14,930900000.0
2008-06-02 02:15:00,208.14,208.205,207.97,208.03,1220700000.0
2008-06-02 02:30:00,208.03,208.1,207.96,208.07,881200000.0
2008-06-02 02:45:00,208.075,208.16,207.9,207.98,1339600000.0
2008-06-02 03:00:00,207.98,208.0,207.81,207.84,1324400000.0
2008-06-02 03:15:00,207.84,207.92,207.81,207.89,1236600000.0
2008-06-02 03:30:00,207.88,207.95,207.81,207.84,1411800000.0
2008-06-02 03:45:00,207.84,207.95,207.81,207.85,1219000000.0
2008-06-02 04:00:00,207.85,207.93,207.8,207.86,745300000.0
2008-06-02 04:15:00,207.86,207.91,207.8,207.85,757800000.0
2008-06-02 04:30:00,207.84,207.91,207.83,207.86,485800000.0
2008-06-02 04:45:00,207.86,207.9,207.823,207.86,299400000.0
2008-06-02 05:00:00,207.86,207.93,207.86,207.91,329100000.0
2008-06-02 05:15:00,207.91,208.1,207.9,208.03,425900000.0
2008-06-02 05:30:00,208.03,208.2,208.03,208.11,872300000.0
2008-06-02 05:45:00,208.11,208.11,207.99,208.01,398700000.0
2008-06-02 06:00:00,208.01,208.14,208.005,208.04,470000000.0
2008-06-02 06:15:00,208.04,208.07,207.93,208.03,922200000.0
2008-06-02 06:30:00,208.03,208.14,207.98,208.06,1548000000.0
2008-06-02 06:45:00,208.06,208.14,208.015,208.1,618000000.0
2008-06-02 07:00:00,208.1,208.17,208.005,208.02,901200000.0
2008-06-02 07:15:00,208.02,208.13,208.01,208.1,413900000.0
2008-06-02 07:30:00,208.1,208.12,207.83,207.85,918300000.0
2008-06-02 07:45:00,207.835,208.07,207.82,207.86,1537700000.0
2008-06-02 08:00:00,207.86,207.965,207.72,207.79,2072100000.0
2008-06-02 08:15:00,207.79,207.85,207.58,207.62,2729400000.0
2008-06-02 08:30:00,207.62,207.68,207.26,207.33,3153900000.0
2008-06-02 08:45:00,207.305,207.545,207.305,207.5,1816300000.0
2008-06-02 09:00:00,207.485,207.485,207.14,207.14,2731500000.0
2008-06-02 09:15:00,207.14,207.14,206.57,206.58,3906400000.0
2008-06-02 09:30:00,206.58,206.63,206.27,206.43,3364625000.0
2008-06-02 09:45:00,206.43,206.6,206.25,206.25,3176300000.0
2008-06-02 10:00:00,206.25,206.315,205.82,205.82,3245300000.0
2008-06-02 10:15:00,205.82,205.93,205.61,205.61,3545400000.0
2008-06-02 10:30:00,205.61,205.83,205.415,205.73,3480500000.0
2008-06-02 10:45:00,205.73,205.81,205.42,205.7,4018900000.0
2008-06-02 11:00:00,205.7,205.915,205.635,205.77,4064900000.0
2008-06-02 11:15:00,205.77,205.83,205.71,205.75,1880000000.0
2008-06-02 11:30:00,205.75,205.75,205.585,205.62,2098600000.0
2008-06-02 11:45:00,205.62,205.695,205.49,205.64,2096200000.0
2008-06-02 12:00:00,205.64,206.02,205.58,205.99,2023500000.0
2008-06-02 12:15:00,206.0,206.13,205.97,206.07,1039150000.0
2008-06-02 12:30:00,206.07,206.16,205.92,205.95,1021000000.0
2008-06-02 12:45:00,205.95,205.99,205.85,205.87,1008500000.0
2008-06-02 13:00:00,205.87,205.89,205.64,205.645,1837550000.0
2008-06-02 13:15:00,205.64,205.82,205.56,205.635,1741500000.0
2008-06-02 13:30:00,205.63,205.69,205.485,205.515,2245300001.0
2008-06-02 13:45:00,205.515,205.58,205.43,205.46,2109400000.0
2008-06-02 14:00:00,205.47,205.56,205.34,205.51,1620900000.0
2008-06-02 14:15:00,205.5,205.52,205.3,205.31,1688500000.0
2008-06-02 14:30:00,205.3,205.49,205.16,205.18,2395700000.0
2008-06-02 14:45:00,205.18,205.46,205.16,205.39,2170200000.0
2008-06-02 15:00:00,205.39,205.56,205.195,205.34,2363000000.0
2008-06-02 15:15:00,205.34,205.56,205.315,205.45,1910600000.0
2008-06-02 15:30:00,205.45,205.48,205.32,205.42,2014000000.0
2008-06-02 15:45:00,205.425,205.5,205.28,205.36,2692400000.0
2008-06-02 16:00:00,205.39,205.72,205.27,205.52,3525500000.0
2008-06-02 16:15:00,205.53,205.775,205.31,205.38,2931500000.0
2008-06-02 16:30:00,205.35,205.53,205.25,205.49,2822400000.0
2008-06-02 16:45:00,205.49,205.51,205.27,205.28,2852700000.0
2008-06-02 17:00:00,205.28,205.63,205.28,205.485,3468200000.0
2008-06-02 17:15:00,205.49,205.53,205.38,205.45,2787000000.0
2008-06-02 17:30:00,205.44,205.44,205.17,205.27,3333400000.0
2008-06-02 17:45:00,205.28,205.38,205.23,205.33,3102300000.0
2008-06-02 18:00:00,205.325,205.42,205.24,205.32,1954200000.0
2008-06-02 18:15:00,205.32,205.37,205.2,205.25,962200000.0
2008-06-02 18:30:00,205.24,205.24,204.66,204.89,2550319414.0
2008-06-02 18:45:00,204.89,204.97,204.75,204.86,1898099128.0
2008-06-02 19:00:00,204.86,205.02,204.69,204.915,1611644000.0
2008-06-02 19:15:00,204.915,204.975,204.75,204.87,1694200000.0
2008-06-02 19:30:00,204.865,205.01,204.775,204.915,1449700000.0
2008-06-02 19:45:00,204.915,205.04,204.8,205.01,1546100000.0
2008-06-02 20:00:00,205.005,205.28,204.99,205.26,1641100000.0
2008-06-02 20:15:00,205.26,205.31,205.15,205.23,1368600000.0
2008-06-02 20:30:00,205.245,205.29,205.15,205.18,1083100000.0
2008-06-02 20:45:00,205.18,205.3,205.15,205.16,1230500000.0
2008-06-02 21:00:00,205.15,205.24,205.15,205.215,582700000.0
2008-06-02 21:15:00,205.22,205.385,205.16,205.375,821500000.0
2008-06-02 21:30:00,205.375,205.485,205.335,205.375,649400000.0
2008-06-02 21:45:00,205.38,205.69,205.38,205.56,929900000.0
2008-06-02 22:00:00,205.55,205.655,205.55,205.64,582600000.0
2008-06-02 22:15:00,205.63,205.65,205.6,205.6,336800000.0
2008-06-02 22:30:00,205.605,205.62,205.48,205.61,309600000.0
2008-06-02 22:45:00,205.61,205.63,205.33,205.36,595800000.0
2008-06-02 23:00:00,205.39,205.55,205.36,205.52,291700000.0
2008-06-02 23:15:00,205.53,205.55,205.49,205.53,335800000.0
2008-06-02 23:30:00,205.54,205.55,205.324,205.402,340400000.0
2008-06-02 23:45:00,205.44,205.44,205.19,205.25,308300000.0
2008-06-03 00:00:00,205.23,205.405,205.22,205.37,361000000.0
2008-06-03 00:15:00,205.37,205.54,205.3,205.47,456900000.0
2008-06-03 00:30:00,205.47,205.47,205.342,205.43,104387500.0
2008-06-03 00:45:00,205.43,205.49,205.26,205.306,235875000.0
2008-06-03 01:00:00,205.34,205.415,205.28,205.28,294325000.0
2008-06-03 01:15:00,205.28,205.285,205.17,205.211,213360000.0
2008-06-03 01:30:00,205.217,205.26,205.03,205.05,427800000.0
2008-06-03 01:45:00,205.05,205.11,205.05,205.08,279540000.0
2008-06-03 02:00:00,205.05,205.12,204.97,205.08,519275000.0
2008-06-03 02:15:00,205.08,205.1,204.96,204.96,683900000.0
2008-06-03 02:30:00,204.96,205.0,204.9,205.0,451300000.0
2008-06-03 02:45:00,204.99,205.14,204.96,205.13,630500000.0
2008-06-03 03:00:00,205.13,205.13,205.03,205.05,242500000.0
2008-06-03 03:15:00,205.05,205.15,204.943,205.14,692500000.0
2008-06-03 03:30:00,205.14,205.43,205.14,205.4,616400000.0
2008-06-03 03:45:00,205.405,205.64,205.317,205.355,633600000.0
2008-06-03 04:00:00,205.43,205.49,205.36,205.39,272600000.0
2008-06-03 04:15:00,205.39,205.5,205.314,205.45,352500000.0
2008-06-03 04:30:00,205.45,205.525,205.395,205.47,300100000.0
2008-06-03 04:45:00,205.47,205.55,205.47,205.545,267200000.0
2008-06-03 05:00:00,205.535,205.605,205.438,205.57,380900000.0
2008-06-03 05:15:00,205.57,205.57,205.337,205.41,313100000.0
2008-06-03 05:30:00,205.338,205.41,205.307,205.39,263900000.0
2008-06-03 05:45:00,205.4,205.43,205.3,205.34,453200000.0
2008-06-03 06:00:00,205.34,205.34,204.94,204.94,702200000.0
2008-06-03 06:15:00,204.94,204.95,204.8,204.92,1000100000.0
2008-06-03 06:30:00,204.874,204.975,204.813,204.96,548400000.0
2008-06-03 06:45:00,204.96,204.96,204.5,204.56,1254600000.0
2008-06-03 07:00:00,204.56,204.68,204.53,204.68,708300000.0
2008-06-03 07:15:00,204.69,204.695,204.44,204.52,970700000.0
2008-06-03 07:30:00,204.51,204.62,204.485,204.54,774100000.0
2008-06-03 07:45:00,204.57,204.8,204.57,204.79,1056900000.0
2008-06-03 08:00:00,204.79,204.81,204.41,204.45,1372700000.0
2008-06-03 08:15:00,204.45,204.55,204.17,204.225,1455800000.0
2008-06-03 08:30:00,204.24,204.38,204.0,204.25,1776800000.0
2008-06-03 08:45:00,204.23,204.26,203.98,204.03,1297200000.0
2008-06-03 09:00:00,204.03,204.51,204.02,204.445,1403700000.0
2008-06-03 09:15:00,204.45,204.58,204.4,204.5,1247900000.0
2008-06-03 09:30:00,204.48,204.8,204.45,204.8,1195764000.0
2008-06-03 09:45:00,204.8,204.85,204.64,204.845,1029885000.0
2008-06-03 10:00:00,204.845,204.98,204.79,204.865,2219479500.0
2008-06-03 10:15:00,204.87,204.94,204.73,204.83,1729965500.0
2008-06-03 10:30:00,204.83,204.83,204.335,204.5,3463800000.0
2008-06-03 10:45:00,204.5,204.785,204.44,204.635,2624600000.0
2008-06-03 11:00:00,204.645,205.0,204.63,204.96,1926500000.0
2008-06-03 11:15:00,204.965,205.24,204.93,205.02,2527400000.0
2008-06-03 11:30:00,205.01,205.15,204.86,204.94,2073700000.0
2008-06-03 11:45:00,204.93,205.2,204.87,205.19,2111100000.0
2008-06-03 12:00:00,205.19,205.48,205.19,205.47,2411200000.0
2008-06-03 12:15:00,205.47,205.47,205.2,205.235,1463300000.0
2008-06-03 12:30:00,205.235,205.34,205.045,205.09,2230600000.0
2008-06-03 12:45:00,205.09,205.27,205.05,205.195,1538600000.0
2008-06-03 13:00:00,205.195,205.22,205.105,205.2,1387400000.0
2008-06-03 13:15:00,205.2,205.55,205.16,205.48,2799600000.0
2008-06-03 13:30:00,205.48,205.52,205.36,205.515,1761500000.0
2008-06-03 13:45:00,205.52,206.15,205.44,206.15,2181800000.0
2008-06-03 14:00:00,206.14,206.23,205.94,206.0,2257000000.0
2008-06-03 14:15:00,206.01,206.47,205.985,206.43,2458400000.0
2008-06-03 14:30:00,206.435,206.48,206.05,206.18,2126662500.0
2008-06-03 14:45:00,206.175,206.24,206.03,206.22,1618637500.0
2008-06-03 15:00:00,206.23,206.77,206.21,206.64,4002825000.0
2008-06-03 15:15:00,206.64,207.125,206.605,206.74,4087500000.0
2008-06-03 15:30:00,206.74,206.98,206.66,206.755,3568300000.0
2008-06-03 15:45:00,206.745,206.81,206.525,206.71,3185300000.0
2008-06-03 16:00:00,206.71,207.03,206.6,206.61,3795700000.0
2008-06-03 16:15:00,206.61,206.84,206.56,206.67,3514700000.0
2008-06-03 16:30:00,206.67,206.84,206.66,206.66,2483600000.0
2008-06-03 16:45:00,206.645,206.99,206.59,206.99,2253225000.0
2008-06-03 17:00:00,206.99,207.07,206.845,206.915,2294725000.0
2008-06-03 17:15:00,206.915,206.965,206.8,206.835,2193300000.0
2008-06-03 17:30:00,206.83,206.895,206.7,206.79,2229600000.0
2008-06-03 17:45:00,206.79,206.92,206.75,206.88,1272200000.0
2008-06-03 18:00:00,206.88,206.91,206.675,206.775,1447100000.0
2008-06-03 18:15:00,206.77,206.87,206.745,206.795,1517200000.0
2008-06-03 18:30:00,206.79,206.91,206.71,206.725,1219000000.0
2008-06-03 18:45:00,206.73,206.81,206.635,206.66,1454700000.0
2008-06-03 19:00:00,206.66,206.72,206.63,206.65,1132200000.0
2008-06-03 19:15:00,206.645,206.675,206.17,206.285,2312000000.0
2008-06-03 19:30:00,206.29,206.29,206.06,206.21,2703900000.0
2008-06-03 19:45:00,206.21,206.215,205.96,206.07,2147900000.0
2008-06-03 20:00:00,206.05,206.25,205.925,206.09,2410000000.0
2008-06-03 20:15:00,206.095,206.13,205.875,205.97,2373000000.0
2008-06-03 20:30:00,205.97,206.12,205.895,206.01,1913000000.0
2008-06-03 20:45:00,206.01,206.135,205.955,206.105,1476300000.0
2008-06-03 21:00:00,206.12,206.48,206.025,206.3,2433500000.0
2008-06-03 21:15:00,206.305,206.49,206.17,206.415,1297200000.0
2008-06-03 21:30:00,206.415,206.72,206.38,206.59,1260900000.0
2008-06-03 21:45:00,206.58,206.63,206.52,206.53,687500000.0
2008-06-03 22:00:00,206.53,206.54,206.47,206.47,554400000.0
2008-06-03 22:15:00,206.47,206.54,206.42,206.475,358200000.0
2008-06-03 22:30:00,206.47,206.485,206.31,206.31,473800000.0
2008-06-03 22:45:00,206.31,206.39,206.225,206.26,619700000.0
2008-06-03 23:00:00,206.26,206.42,206.19,206.26,174100000.0
2008-06-03 23:15:00,206.26,206.31,206.21,206.3,278100000.0
2008-06-03 23:30:00,206.3,206.41,206.25,206.28,558000000.0
2008-06-03 23:45:00,206.28,206.32,206.24,206.24,459600000.0
2008-06-04 00:00:00,206.24,206.315,206.215,206.315,393800000.0
2008-06-04 00:15:00,206.32,206.47,206.32,206.445,614800000.0
2008-06-04 00:30:00,206.44,206.54,206.25,206.31,991900000.0
2008-06-04 00:45:00,206.32,206.335,206.27,206.31,490400000.0
2008-06-04 01:00:00,206.31,206.33,206.22,206.28,853100000.0
2008-06-04 01:15:00,206.285,206.295,206.215,206.27,549100000.0
2008-06-04 01:30:00,206.27,206.35,206.14,206.155,760500000.0
2008-06-04 01:45:00,206.155,206.22,205.92,205.92,945400000.0
2008-06-04 02:00:00,205.92,206.14,205.87,206.05,991200000.0
2008-06-04 02:15:00,206.055,206.12,206.01,206.1,595800000.0
2008-06-04 02:30:00,206.1,206.27,206.09,206.21,495400000.0
2008-06-04 02:45:00,206.19,206.475,206.185,206.415,354500000.0
2008-06-04 03:00:00,206.425,206.47,206.345,206.455,450200000.0
2008-06-04 03:15:00,206.455,206.55,206.4,206.49,462300000.0
2008-06-04 03:30:00,206.49,206.49,206.29,206.375,525100000.0
2008-06-04 03:45:00,206.365,206.525,206.365,206.47,277200000.0
2008-06-04 04:00:00,206.485,206.495,206.28,206.385,428600000.0
2008-06-04 04:15:00,206.385,206.465,206.32,206.345,336500000.0
2008-06-04 04:30:00,206.335,206.345,206.195,206.34,274900000.0
2008-06-04 04:45:00,206.34,206.38,206.295,206.35,203700000.0
2008-06-04 05:00:00,206.35,206.35,206.225,206.235,293600000.0
2008-06-04 05:15:00,206.23,206.42,206.225,206.38,469300000.0
2008-06-04 05:30:00,206.38,206.43,206.34,206.41,331400000.0
2008-06-04 05:45:00,206.41,206.47,206.375,206.47,445200000.0
2008-06-04 06:00:00,206.47,206.63,206.44,206.45,437600000.0
2008-06-04 06:15:00,206.44,206.485,206.39,206.405,298200000.0
2008-06-04 06:30:00,206.405,206.41,206.295,206.35,439100000.0
2008-06-04 06:45:00,206.35,206.38,206.28,206.37,337000000.0
2008-06-04 07:00:00,206.375,206.5,206.36,206.41,905800000.0
2008-06-04 07:15:00,206.42,206.46,206.37,206.395,303600000.0
2008-06-04 07:30:00,206.395,206.395,206.22,206.32,819900000.0
2008-06-04 07:45:00,206.32,206.38,206.29,206.32,572400000.0
2008-06-04 08:00:00,206.32,206.35,206.0,206.03,1689500000.0
2008-06-04 08:15:00,206.03,206.065,205.74,205.9,3553500000.0
2008-06-04 08:30:00,205.9,205.93,205.77,205.88,2815300000.0
2008-06-04 08:45:00,205.88,205.94,205.7,205.7,2561700000.0
2008-06-04 09:00:00,205.7,205.75,205.27,205.38,3033275865.0
2008-06-04 09:15:00,205.37,205.42,205.21,205.41,2929600000.0
2008-06-04 09:30:00,205.42,205.425,205.02,205.07,3121200000.0
2008-06-04 09:45:00,205.075,205.27,205.01,205.18,2496500000.0
2008-06-04 10:00:00,205.18,205.24,204.92,205.13,1827300000.0
2008-06-04 10:15:00,205.13,205.13,204.695,204.85,2639400000.0
2008-06-04 10:30:00,204.86,205.06,204.5,204.94,3416879000.0
2008-06-04 10:45:00,204.94,205.09,204.655,204.83,2325900000.0
2008-06-04 11:00:00,204.83,205.0,204.71,204.92,3072400000.0
2008-06-04 11:15:00,204.92,204.92,204.715,204.73,2116200000.0
2008-06-04 11:30:00,204.73,204.88,204.695,204.79,1912300000.0
2008-06-04 11:45:00,204.79,204.84,204.65,204.79,2002100000.0
2008-06-04 12:00:00,204.795,204.96,204.7,204.755,1776400000.0
2008-06-04 12:15:00,204.75,204.76,204.555,204.7,1628600000.0
2008-06-04 12:30:00,204.7,204.79,204.555,204.645,2559800000.0
2008-06-04 12:45:00,204.64,204.94,204.615,204.84,4066800000.0
2008-06-04 13:00:00,204.83,204.88,204.665,204.88,2165700000.0
2008-06-04 13:15:00,204.88,204.9,204.67,204.76,2148800000.0
2008-06-04 13:30:00,204.76,204.86,204.65,204.83,1911300000.0
2008-06-04 13:45:00,204.82,204.85,204.68,204.71,1489200000.0
2008-06-04 14:00:00,204.73,204.765,204.56,204.635,2169800000.0
2008-06-04 14:15:00,204.635,205.31,204.54,205.03,3650900000.0
2008-06-04 14:30:00,205.01,205.21,204.815,204.82,2819900000.0
2008-06-04 14:45:00,204.82,204.9,204.72,204.84,2686600000.0
2008-06-04 15:00:00,204.84,204.89,204.7,204.78,2746300000.0
2008-06-04 15:15:00,204.79,205.07,204.765,205.025,2215900000.0
2008-06-04 15:30:00,205.02,205.48,205.01,205.48,3555000000.0
2008-06-04 15:45:00,205.48,205.71,205.29,205.505,4076400000.0
2008-06-04 16:00:00,205.495,205.85,205.235,205.3,4213900000.0
2008-06-04 16:15:00,205.3,205.4,205.07,205.26,3289100000.0
2008-06-04 16:30:00,205.26,205.41,205.09,205.14,3918600000.0
2008-06-04 16:45:00,205.16,205.45,205.09,205.22,3205900000.0
2008-06-04 17:00:00,205.22,205.42,205.17,205.33,3167000000.0
2008-06-04 17:15:00,205.33,205.49,205.26,205.28,2927700000.0
2008-06-04 17:30:00,205.28,205.39,205.13,205.13,2026900000.0
2008-06-04 17:45:00,205.13,205.255,205.09,205.22,1934000000.0
2008-06-04 18:00:00,205.22,205.26,205.09,205.19,1921640000.0
2008-06-04 18:15:00,205.19,205.28,205.14,205.2,1698520000.0
2008-06-04 18:30:00,205.215,205.44,204.97,205.09,2518160000.0
2008-06-04 18:45:00,205.09,205.19,204.96,205.0,2295100000.0
2008-06-04 19:00:00,205.0,205.27,205.0,205.11,2040400000.0
2008-06-04 19:15:00,205.11,205.42,205.1,205.29,1339700000.0
2008-06-04 19:30:00,205.29,205.36,205.15,205.28,1401800000.0
2008-06-04 19:45:00,205.28,205.46,205.23,205.39,1502500000.0
2008-06-04 20:00:00,205.37,205.41,205.06,205.135,1292200000.0
2008-06-04 20:15:00,205.135,205.26,205.05,205.18,1936600000.0
2008-06-04 20:30:00,205.185,205.35,205.1,205.285,1137000000.0
2008-06-04 20:45:00,205.28,205.6,205.22,205.335,3198600000.0
2008-06-04 21:00:00,205.33,205.675,205.32,205.56,2156800000.0
2008-06-04 21:15:00,205.56,205.86,205.54,205.74,2445600000.0
2008-06-04 21:30:00,205.745,205.76,205.585,205.6,1523500000.0
2008-06-04 21:45:00,205.6,205.78,205.55,205.61,1505900000.0
2008-06-04 22:00:00,205.625,205.68,205.585,205.635,804200000.0
2008-06-04 22:15:00,205.635,205.74,205.57,205.58,603400000.0
2008-06-04 22:30:00,205.595,205.74,205.56,205.725,706900000.0
2008-06-04 22:45:00,205.725,205.79,205.66,205.77,770000000.0
2008-06-04 23:00:00,205.75,205.87,205.7,205.785,222600000.0
2008-06-04 23:15:00,205.785,205.82,205.7,205.775,367900000.0
2008-06-04 23:30:00,205.775,205.815,205.66,205.69,342300000.0
2008-06-04 23:45:00,205.68,205.745,205.62,205.64,458800000.0
2008-06-05 00:00:00,205.64,205.72,205.57,205.7,432200000.0
2008-06-05 00:15:00,205.7,205.715,205.666,205.695,115600000.0
2008-06-05 00:30:00,205.695,205.73,205.65,205.695,162700000.0
2008-06-05 00:45:00,205.695,205.76,205.575,205.59,437700000.0
2008-06-05 01:00:00,205.59,205.635,205.51,205.63,358300000.0
2008-06-05 01:15:00,205.63,205.715,205.615,205.675,265900000.0
2008-06-05 01:30:00,205.68,205.8,205.66,205.7,674300000.0
2008-06-05 01:45:00,205.705,205.745,205.659,205.68,192860000.0
2008-06-05 02:00:00,205.675,205.71,205.6,205.63,651300000.0
2008-06-05 02:15:00,205.625,205.695,205.59,205.67,763900000.0
2008-06-05 02:30:00,205.67,205.815,205.665,205.815,705200000.0
2008-06-05 02:45:00,205.82,205.895,205.76,205.76,1212575000.0
2008-06-05 03:00:00,205.765,205.84,205.735,205.775,842100000.0
2008-06-05 03:15:00,205.78,205.805,205.645,205.685,933700000.0
2008-06-05 03:30:00,205.69,205.735,205.61,205.665,1127500000.0
2008-06-05 03:45:00,205.655,205.76,205.61,205.75,921800000.0
2008-06-05 04:00:00,205.75,205.94,205.685,205.915,1095600000.0
2008-06-05 04:15:00,205.915,205.965,205.835,205.86,803200000.0
2008-06-05 04:30:00,205.86,205.88,205.79,205.83,511300000.0
2008-06-05 04:45:00,205.83,205.905,205.79,205.79,457000000.0
2008-06-05 05:00:00,205.8,205.875,205.755,205.785,406800000.0
2008-06-05 05:15:00,205.79,205.825,205.695,205.74,302700000.0
2008-06-05 05:30:00,205.74,205.89,205.74,205.89,391200000.0
2008-06-05 05:45:00,205.9,205.98,205.82,205.845,563600000.0
2008-06-05 06:00:00,205.845,205.915,205.78,205.79,444000000.0
2008-06-05 06:15:00,205.79,205.89,205.79,205.85,458800000.0
2008-06-05 06:30:00,205.85,205.945,205.84,205.93,648800000.0
2008-06-05 06:45:00,205.935,205.99,205.885,205.93,521200000.0
2008-06-05 07:00:00,205.93,205.965,205.905,205.95,463300000.0
2008-06-05 07:15:00,205.945,205.95,205.775,205.83,434700000.0
2008-06-05 07:30:00,205.83,206.025,205.785,205.965,965700000.0
2008-06-05 07:45:00,205.965,206.065,205.87,205.96,1856800000.0
2008-06-05 08:00:00,205.96,206.04,205.725,205.78,1383925000.0
2008-06-05 08:15:00,205.78,205.88,205.67,205.71,1594925000.0
2008-06-05 08:30:00,205.71,205.95,205.705,205.86,2918800000.0
2008-06-05 08:45:00,205.86,206.395,205.86,206.36,2848563460.0
2008-06-05 09:00:00,206.345,206.47,206.05,206.24,2509850000.0
2008-06-05 09:15:00,206.24,206.39,206.185,206.325,2698100000.0
2008-06-05 09:30:00,206.32,206.63,206.32,206.51,2742825000.0
2008-06-05 09:45:00,206.51,206.74,206.46,206.5,2667875000.0
2008-06-05 10:00:00,206.505,206.87,206.475,206.84,2822030132.0
2008-06-05 10:15:00,206.845,207.05,206.73,206.73,3930237500.0
2008-06-05 10:30:00,206.73,206.76,206.55,206.62,3717400000.0
2008-06-05 10:45:00,206.62,206.68,206.37,206.415,2963480000.0
2008-06-05 11:00:00,206.42,206.605,206.42,206.46,2388500000.0
2008-06-05 11:15:00,206.465,206.63,206.425,206.58,2056300000.0
2008-06-05 11:30:00,206.58,206.69,206.56,206.57,2027000000.0
2008-06-05 11:45:00,206.57,206.63,206.43,206.575,2746200000.0
2008-06-05 12:00:00,206.58,206.93,206.465,206.81,3580900000.0
2008-06-05 12:15:00,206.81,206.84,206.57,206.695,2648800000.0
2008-06-05 12:30:00,206.695,206.85,206.57,206.7,2288400000.0
2008-06-05 12:45:00,206.7,206.79,206.45,206.45,1614500000.0
2008-06-05 13:00:00,206.5,206.83,206.5,206.8,2214700000.0
2008-06-05 13:15:00,206.82,206.96,206.66,206.88,1238402000.0
2008-06-05 13:30:00,206.88,206.97,206.85,206.86,1072700000.0
2008-06-05 13:45:00,206.86,207.09,206.85,206.97,1095100000.0
2008-06-05 14:00:00,206.97,207.02,206.83,206.96,994850000.0
2008-06-05 14:15:00,206.96,207.06,206.88,206.955,1835000000.0
2008-06-05 14:30:00,206.955,207.34,206.925,207.11,2903500000.0
2008-06-05 14:45:00,207.11,207.26,206.76,207.08,3832600000.0
2008-06-05 15:00:00,207.09,207.26,206.81,206.96,3937550000.0
2008-06-05 15:15:00,206.965,207.33,206.835,206.93,3637987500.0
2008-06-05 15:30:00,206.935,207.35,206.85,207.19,3685437500.0
2008-06-05 15:45:00,207.18,207.26,207.02,207.23,3114600000.0
2008-06-05 16:00:00,207.23,207.41,206.965,206.975,4157400000.0
2008-06-05 16:15:00,206.975,207.34,206.975,207.3,3218400000.0
2008-06-05 16:30:00,207.3,207.45,207.23,207.39,2692662500.0
2008-06-05 16:45:00,207.39,207.46,207.26,207.42,2416900000.0
2008-06-05 17:00:00,207.4,207.48,207.26,207.28,2832600000.0
2008-06-05 17:15:00,207.28,207.38,207.185,207.24,2480100000.0
2008-06-05 17:30:00,207.225,207.37,207.16,207.3,1995900000.0
2008-06-05 17:45:00,207.3,207.43,207.26,207.33,2167800000.0
2008-06-05 18:00:00,207.33,207.375,207.085,207.13,2019900000.0
2008-06-05 18:15:00,207.115,207.21,207.07,207.19,1540900000.0
2008-06-05 18:30:00,207.19,207.24,207.14,207.14,1183700000.0
2008-06-05 18:45:00,207.14,207.16,206.99,207.08,1633800000.0
2008-06-05 19:00:00,207.08,207.21,207.06,207.19,1123100000.0
2008-06-05 19:15:00,207.195,207.28,207.12,207.16,1104400000.0
2008-06-05 19:30:00,207.16,207.28,207.115,207.19,1123900000.0
2008-06-05 19:45:00,207.19,207.24,207.08,207.16,784200000.0
2008-06-05 20:00:00,207.17,207.18,206.94,206.94,1351300000.0
2008-06-05 20:15:00,206.935,207.02,206.66,206.75,2286100000.0
2008-06-05 20:30:00,206.75,206.96,206.675,206.85,2755400000.0
2008-06-05 20:45:00,206.85,207.025,206.81,206.98,2246300000.0
2008-06-05 21:00:00,206.98,207.32,206.98,207.24,2180600000.0
2008-06-05 21:15:00,207.26,207.33,207.15,207.26,922500000.0
2008-06-05 21:30:00,207.28,207.5,207.24,207.46,749700000.0
2008-06-05 21:45:00,207.47,207.55,207.41,207.5,784100000.0
2008-06-05 22:00:00,207.5,207.5,207.4,207.45,769500000.0
2008-06-05 22:15:00,207.45,207.55,207.41,207.46,815900000.0
2008-06-05 22:30:00,207.47,207.52,207.38,207.42,994100000.0
2008-06-05 22:45:00,207.42,207.51,207.38,207.4,668800000.0
2008-06-05 23:00:00,207.42,207.51,207.38,207.46,197400000.0
2008-06-05 23:15:00,207.46,207.5,207.367,207.48,302900000.0
2008-06-05 23:30:00,207.48,207.505,207.31,207.345,346400000.0
2008-06-05 23:45:00,207.34,207.42,207.33,207.35,189400000.0
2008-06-06 00:00:00,207.36,207.45,207.29,207.395,588500000.0
2008-06-06 00:15:00,207.4,207.52,207.37,207.37,479800000.0
2008-06-06 00:30:00,207.36,207.44,207.35,207.38,450700000.0
2008-06-06 00:45:00,207.38,207.45,207.36,207.38,385700000.0
2008-06-06 01:00:00,207.37,207.42,207.32,207.41,735800000.0
2008-06-06 01:15:00,207.41,207.43,207.33,207.365,394000000.0
2008-06-06 01:30:00,207.37,207.425,207.365,207.4,571900000.0
2008-06-06 01:45:00,207.39,207.55,207.36,207.375,1127600000.0
2008-06-06 02:00:00,207.38,207.46,207.32,207.46,749200000.0
2008-06-06 02:15:00,207.47,207.56,207.4,207.48,941662500.0
2008-06-06 02:30:00,207.48,207.565,207.33,207.56,860037500.0
2008-06-06 02:45:00,207.565,207.8,207.48,207.79,1197360000.0
2008-06-06 03:00:00,207.79,207.985,207.75,207.89,1294100000.0
2008-06-06 03:15:00,207.89,207.99,207.889,207.96,838499999.0
2008-06-06 03:30:00,207.96,208.03,207.871,207.99,448000000.0
2008-06-06 03:45:00,207.99,208.03,207.768,207.89,547500000.0
2008-06-06 04:00:00,207.89,207.935,207.775,207.9,613400000.0
2008-06-06 04:15:00,207.9,207.92,207.802,207.87,331700000.0
2008-06-06 04:30:00,207.92,207.955,207.826,207.857,296000000.0
2008-06-06 04:45:00,207.93,207.95,207.851,207.88,192500000.0
2008-06-06 05:00:00,207.88,207.93,207.79,207.81,594400000.0
2008-06-06 05:15:00,207.81,207.81,207.75,207.755,656100000.0
2008-06-06 05:30:00,207.755,207.85,207.755,207.845,305800000.0
2008-06-06 05:45:00,207.845,207.875,207.785,207.83,211500000.0
2008-06-06 06:00:00,207.84,207.9,207.75,207.88,359100000.0
2008-06-06 06:15:00,207.88,207.88,207.8,207.83,707200000.0
2008-06-06 06:30:00,207.83,207.83,207.61,207.61,704400000.0
2008-06-06 06:45:00,207.64,207.67,207.57,207.64,451300000.0
2008-06-06 07:00:00,207.64,207.755,207.638,207.71,729600000.0
2008-06-06 07:15:00,207.71,207.72,207.62,207.7,522500000.0
2008-06-06 07:30:00,207.705,207.835,207.685,207.75,935400000.0
2008-06-06 07:45:00,207.75,207.94,207.68,207.93,1790500001.0
2008-06-06 08:00:00,207.93,207.96,207.78,207.82,1631700000.0
2008-06-06 08:15:00,207.82,207.84,207.64,207.645,1103300000.0
2008-06-06 08:30:00,207.64,207.79,207.64,207.72,1209800000.0
2008-06-06 08:45:00,207.72,207.78,207.415,207.54,1351300000.0
2008-06-06 09:00:00,207.54,207.57,207.28,207.29,1328200000.0
2008-06-06 09:15:00,207.29,207.51,207.25,207.39,1168500000.0
2008-06-06 09:30:00,207.41,207.49,207.3,207.44,905000000.0
2008-06-06 09:45:00,207.44,207.49,207.35,207.36,1235900000.0
2008-06-06 10:00:00,207.36,207.42,207.205,207.32,1899300000.0
2008-06-06 10:15:00,207.32,207.45,207.29,207.37,1398800000.0
2008-06-06 10:30:00,207.37,207.45,207.33,207.35,833900000.0
2008-06-06 10:45:00,207.35,207.55,207.34,207.51,1142000000.0
2008-06-06 11:00:00,207.52,207.53,207.43,207.485,1174300000.0
2008-06-06 11:15:00,207.49,207.68,207.45,207.64,1894900000.0
2008-06-06 11:30:00,207.64,207.69,207.485,207.57,1560900000.0
2008-06-06 11:45:00,207.56,207.6,207.45,207.58,1368800000.0
2008-06-06 12:00:00,207.58,207.6,207.41,207.55,1692200000.0
2008-06-06 12:15:00,207.54,207.55,207.44,207.49,664900000.0
2008-06-06 12:30:00,207.5,207.66,207.49,207.63,1250500000.0
2008-06-06 12:45:00,207.635,207.95,207.635,207.81,1124800000.0
2008-06-06 13:00:00,207.81,207.87,207.78,207.78,1823800000.0
2008-06-06 13:15:00,207.78,207.82,207.6,207.66,1026000000.0
2008-06-06 13:30:00,207.655,207.74,207.625,207.7,944200000.0
2008-06-06 13:45:00,207.7,207.96,207.69,207.945,1425100000.0
2008-06-06 14:00:00,207.95,208.04,207.83,207.97,1628800000.0
2008-06-06 14:15:00,207.97,208.08,207.64,207.78,2349280000.0
2008-06-06 14:30:00,207.805,207.945,206.72,207.66,2415680000.0
2008-06-06 14:45:00,207.67,207.83,207.55,207.74,1984460000.0
2008-06-06 15:00:00,207.76,207.85,207.51,207.67,2229990000.0
2008-06-06 15:15:00,207.67,207.9,207.44,207.45,2031040000.0
2008-06-06 15:30:00,207.45,207.58,207.24,207.41,2601600000.0
2008-06-06 15:45:00,207.41,207.66,207.36,207.47,1788720000.0
2008-06-06 16:00:00,207.47,207.49,207.08,207.37,2283940000.0
2008-06-06 16:15:00,207.37,207.61,207.28,207.4,1711620000.0
2008-06-06 16:30:00,207.39,207.54,207.26,207.53,2775040000.0
2008-06-06 16:45:00,207.52,207.67,207.33,207.44,3147620000.0
2008-06-06 17:00:00,207.44,207.69,207.4,207.48,3578200000.0
2008-06-06 17:15:00,207.48,207.63,207.34,207.4,3366900000.0
2008-06-06 17:30:00,207.4,207.58,207.365,207.45,2460880000.0
2008-06-06 17:45:00,207.455,207.6,207.42,207.44,1710920000.0
2008-06-06 18:00:00,207.44,207.52,207.33,207.43,1246160000.0
2008-06-06 18:15:00,207.425,207.53,207.3,207.305,1208940000.0
2008-06-06 18:30:00,207.31,207.62,207.31,207.54,1732680000.0
2008-06-06 18:45:00,207.54,207.6,207.47,207.54,1344380000.0
2008-06-06 19:00:00,207.52,207.56,207.26,207.4,1598280000.0
2008-06-06 19:15:00,207.39,207.58,207.23,207.41,1843840000.0
2008-06-06 19:30:00,207.41,207.57,207.35,207.53,1925860000.0
2008-06-06 19:45:00,207.53,207.55,207.3,207.41,2216620000.0
2008-06-06 20:00:00,207.41,207.5,207.24,207.32,2185020000.0
2008-06-06 20:15:00,207.32,207.48,207.2,207.29,2083240000.0
2008-06-06 20:30:00,207.3,207.35,207.165,207.19,1562760000.0
2008-06-06 20:45:00,207.2,207.27,207.04,207.1,1685220000.0
2008-06-06 21:00:00,207.09,207.31,207.06,207.28,1525100000.0
2008-06-06 21:15:00,207.28,207.34,206.94,206.96,1357760000.0
2008-06-06 21:30:00,206.96,207.01,206.79,206.85,1309300000.0
2008-06-06 21:45:00,206.85,206.93,206.69,206.78,1269940000.0
2008-06-06 22:00:00,206.78,206.86,206.68,206.77,927840000.0
2008-06-06 22:15:00,206.78,206.85,206.67,206.77,669500000.0
2008-06-06 22:30:00,206.77,206.77,206.62,206.72,363040000.0
2008-06-06 22:45:00,206.71,206.89,206.67,206.67,657560000.0
2008-06-08 23:00:00,206.062,206.329,206.02,206.07,293700000.0
2008-06-08 23:15:00,206.08,206.19,205.92,205.94,534200000.0
2008-06-08 23:30:00,205.94,205.97,205.66,205.9,1011000000.0
2008-06-08 23:45:00,205.89,206.01,205.8,205.9,788300000.0
2008-06-09 00:00:00,205.9,206.03,205.75,205.99,1081300000.0
2008-06-09 00:15:00,205.99,206.11,205.94,206.05,607500000.0
2008-06-09 00:30:00,206.05,206.21,206.05,206.08,720400000.0
2008-06-09 00:45:00,206.08,206.26,206.04,206.16,752200000.0
2008-06-09 01:00:00,206.17,206.55,206.17,206.51,1158000000.0
2008-06-09 01:15:00,206.5,206.63,206.42,206.58,1328900000.0
2008-06-09 01:30:00,206.58,206.6,206.455,206.55,1266600000.0
2008-06-09 01:45:00,206.55,206.55,206.435,206.54,903800000.0
2008-06-09 02:00:00,206.54,206.76,206.43,206.76,2695800000.0
2008-06-09 02:15:00,206.765,206.96,206.64,206.91,3751000000.0
2008-06-09 02:30:00,206.91,206.98,206.84,206.93,1435300000.0
2008-06-09 02:45:00,206.93,206.94,206.79,206.92,2834600000.0
2008-06-09 03:00:00,206.92,206.93,206.64,206.69,3232600000.0
2008-06-09 03:15:00,206.7,206.99,206.7,206.97,2025800000.0
2008-06-09 03:30:00,206.97,207.17,206.9,207.16,3017400000.0
2008-06-09 03:45:00,207.16,207.525,207.155,207.525,2132700000.0
2008-06-09 04:00:00,207.53,207.56,207.345,207.36,1490730280.0
2008-06-09 04:15:00,207.355,207.36,207.16,207.205,898338626.0
2008-06-09 04:30:00,207.21,207.23,207.075,207.11,759000000.0
2008-06-09 04:45:00,207.105,207.12,206.975,207.1,660600000.0
2008-06-09 05:00:00,207.1,207.2,207.045,207.07,795250000.0
2008-06-09 05:15:00,207.07,207.34,207.06,207.235,500700000.0
2008-06-09 05:30:00,207.24,207.26,207.04,207.085,630500000.0
2008-06-09 05:45:00,207.09,207.255,207.08,207.235,679900000.0
2008-06-09 06:00:00,207.23,207.35,207.215,207.28,372900000.0
2008-06-09 06:15:00,207.28,207.41,207.275,207.36,716700000.0
2008-06-09 06:30:00,207.36,207.42,207.26,207.375,657900000.0
2008-06-09 06:45:00,207.38,207.5,207.33,207.42,728450000.0
2008-06-09 07:00:00,207.415,207.415,207.3,207.33,394450000.0
2008-06-09 07:15:00,207.34,207.45,207.225,207.24,943400000.0
2008-06-09 07:30:00,207.23,207.28,207.12,207.14,902000000.0
2008-06-09 07:45:00,207.14,207.16,206.95,207.02,1202600000.0
2008-06-09 08:00:00,207.02,207.33,206.98,207.27,1635000000.0
2008-06-09 08:15:00,207.27,207.36,207.21,207.325,2332200000.0
2008-06-09 08:30:00,207.33,207.34,207.03,207.05,2141700000.0
2008-06-09 08:45:00,207.045,207.235,206.875,207.21,2628900000.0
2008-06-09 09:00:00,207.21,207.56,207.14,207.54,4226600000.0
2008-06-09 09:15:00,207.525,207.54,207.2,207.3,4094000000.0
2008-06-09 09:30:00,207.3,207.465,207.195,207.46,4651000000.0
2008-06-09 09:45:00,207.46,207.515,207.215,207.425,3367375000.0
2008-06-09 10:00:00,207.425,207.65,207.39,207.65,3512300000.0
2008-06-09 10:15:00,207.65,208.015,207.65,207.94,4955700000.0
2008-06-09 10:30:00,208.135,208.6,208.12,208.35,5210196000.0
2008-06-09 10:45:00,208.35,208.62,208.16,208.605,4022200000.0
2008-06-09 11:00:00,208.605,208.87,208.53,208.69,4076184001.0
2008-06-09 11:15:00,208.69,208.91,208.66,208.91,2562095684.0
2008-06-09 11:30:00,208.905,209.085,208.77,208.97,2291525000.0
2008-06-09 11:45:00,208.96,209.115,208.915,209.0,2694525000.0
2008-06-09 12:00:00,209.0,209.0,208.64,208.66,3143800182.0
2008-06-09 12:15:00,208.66,208.765,208.63,208.74,2190950000.0
2008-06-09 12:30:00,208.75,209.03,208.75,208.93,2452400000.0
2008-06-09 12:45:00,208.93,209.0,208.5,208.855,3323997000.0
2008-06-09 13:00:00,208.845,208.94,208.715,208.865,2712100000.0
2008-06-09 13:15:00,208.865,208.88,208.56,208.785,2765804000.0
2008-06-09 13:30:00,208.78,208.99,208.715,208.845,2123875000.0
2008-06-09 13:45:00,208.855,208.99,208.755,208.76,2418625000.0
2008-06-09 14:00:00,208.76,209.18,208.75,209.09,2244125000.0
2008-06-09 14:15:00,209.09,209.215,208.995,209.075,3084715000.0
2008-06-09 14:30:00,209.075,209.43,209.035,209.43,4058865000.0
2008-06-09 14:45:00,209.445,209.72,209.4,209.465,4602865000.0
2008-06-09 15:00:00,209.465,209.675,209.445,209.58,3187065000.0
2008-06-09 15:15:00,209.58,209.84,209.505,209.65,4561145000.0
2008-06-09 15:30:00,209.645,209.79,209.525,209.655,5436275000.0
2008-06-09 15:45:00,209.655,209.83,209.49,209.56,5355990000.0
2008-06-09 16:00:00,209.555,210.0,209.51,209.795,4585917600.0
2008-06-09 16:15:00,209.8,209.94,209.595,209.595,4784325000.0
2008-06-09 16:30:00,209.6,209.65,209.415,209.445,4695525000.0
2008-06-09 16:45:00,209.445,209.655,209.31,209.615,4444500000.0
2008-06-09 17:00:00,209.615,209.81,209.54,209.795,2723400000.0
2008-06-09 17:15:00,209.79,209.93,209.675,209.745,2871000000.0
2008-06-09 17:30:00,209.75,209.77,209.53,209.62,3154200000.0
2008-06-09 17:45:00,209.62,209.655,209.41,209.525,3696400000.0
2008-06-09 18:00:00,209.53,209.545,209.365,209.42,4001300000.0
2008-06-09 18:15:00,209.42,209.62,209.345,209.42,4778800000.0
2008-06-09 18:30:00,209.42,209.79,209.4,209.64,3903300000.0
2008-06-09 18:45:00,209.635,209.725,209.42,209.42,4504300000.0
2008-06-09 19:00:00,209.42,209.72,209.355,209.5,5094800000.0
2008-06-09 19:15:00,209.5,209.555,209.28,209.505,5025700000.0
2008-06-09 19:30:00,209.5,209.68,209.315,209.505,3904400000.0
2008-06-09 19:45:00,209.51,209.59,209.245,209.47,5049600000.0
2008-06-09 20:00:00,209.465,209.515,209.125,209.38,4958700000.0
2008-06-09 20:15:00,209.375,209.63,209.21,209.52,4551900000.0
2008-06-09 20:30:00,209.505,209.73,209.43,209.45,2918700000.0
2008-06-09 20:45:00,209.46,209.59,209.42,209.49,3270600000.0
2008-06-09 21:00:00,209.495,209.515,209.385,209.435,2077200000.0
2008-06-09 21:15:00,209.435,209.6,209.32,209.515,2139900000.0
2008-06-09 21:30:00,209.52,209.72,209.5,209.68,1353200000.0
2008-06-09 21:45:00,209.68,209.74,209.65,209.72,695900000.0
2008-06-09 22:00:00,209.73,209.91,209.72,209.84,983900000.0
2008-06-09 22:15:00,209.84,209.91,209.77,209.825,1005300000.0
2008-06-09 22:30:00,209.825,209.995,209.825,209.99,913400000.0
2008-06-09 22:45:00,210.015,210.06,209.885,209.94,627200000.0
2008-06-09 23:00:00,209.94,209.965,209.79,209.965,384100000.0
2008-06-09 23:15:00,209.965,210.135,209.93,209.96,709100000.0
2008-06-09 23:30:00,209.955,209.96,209.8,209.875,214700000.0
2008-06-09 23:45:00,209.875,209.905,209.76,209.78,225800000.0
2008-06-10 00:00:00,209.78,209.93,209.74,209.75,574299999.0
2008-06-10 00:15:00,209.75,209.835,209.65,209.825,360500000.0
2008-06-10 00:30:00,209.83,209.935,209.83,209.875,774400000.0
2008-06-10 00:45:00,209.875,209.905,209.81,209.845,390800000.0
2008-06-10 01:00:00,209.85,210.095,209.78,209.93,1728900000.0
2008-06-10 01:15:00,209.93,209.95,209.71,209.75,1124300000.0
2008-06-10 01:30:00,209.75,209.905,209.75,209.87,949000000.0
2008-06-10 01:45:00,209.87,209.9,209.705,209.77,1041800000.0
2008-06-10 02:00:00,209.77,209.915,209.62,209.86,1846700000.0
2008-06-10 02:15:00,209.865,210.75,209.8,210.57,4702500000.0
2008-06-10 02:30:00,210.57,210.66,210.41,210.53,3541200000.0
2008-06-10 02:45:00,210.53,210.735,210.51,210.63,2376100000.0
2008-06-10 03:00:00,210.62,210.71,210.575,210.675,1765400000.0
2008-06-10 03:15:00,210.68,210.69,210.49,210.49,1112000000.0
2008-06-10 03:30:00,210.49,210.59,210.4,210.45,1165300000.0
2008-06-10 03:45:00,210.45,210.46,210.24,210.3,1202500000.0
2008-06-10 04:00:00,210.3,210.375,210.15,210.3,1366000000.0
2008-06-10 04:15:00,210.3,210.38,210.205,210.235,1748300000.0
2008-06-10 04:30:00,210.235,210.31,210.18,210.3,1603600000.0
2008-06-10 04:45:00,210.29,210.435,210.26,210.4,1322900000.0
2008-06-10 05:00:00,210.4,210.41,210.135,210.2,1848800000.0
2008-06-10 05:15:00,210.2,210.2,210.09,210.14,1027000000.0
2008-06-10 05:30:00,210.14,210.17,210.07,210.1,1109800000.0
2008-06-10 05:45:00,210.1,210.18,209.99,210.09,1295100000.0
2008-06-10 06:00:00,210.105,210.18,210.015,210.13,1151000000.0
2008-06-10 06:15:00,210.13,210.25,210.085,210.18,1203200000.0
2008-06-10 06:30:00,210.17,210.23,210.11,210.165,885200000.0
2008-06-10 06:45:00,210.165,210.275,210.015,210.1,1750800000.0
2008-06-10 07:00:00,210.11,210.18,209.965,210.16,1874900000.0
2008-06-10 07:15:00,210.16,210.25,210.045,210.16,1156400000.0
2008-06-10 07:30:00,210.16,210.24,210.06,210.165,937800000.0
2008-06-10 07:45:00,210.165,210.21,209.875,209.93,1748100000.0
2008-06-10 08:00:00,209.925,210.13,209.74,209.815,4024300000.0
2008-06-10 08:15:00,209.815,209.985,209.74,209.965,3987500000.0
2008-06-10 08:30:00,209.975,210.07,209.875,209.955,4460000000.0
2008-06-10 08:45:00,209.955,209.975,209.475,209.665,6109674340.0
2008-06-10 09:00:00,209.66,209.695,209.28,209.335,5744820000.0
2008-06-10 09:15:00,209.335,209.4,209.12,209.16,4580200000.0
2008-06-10 09:30:00,209.16,209.315,209.09,209.2,1437300000.0
2008-06-10 09:45:00,209.205,209.315,209.125,209.245,1435200000.0
2008-06-10 10:00:00,209.24,209.385,208.75,209.045,1121268000.0
2008-06-10 10:15:00,209.05,209.135,208.79,208.815,761200000.0
2008-06-10 10:30:00,208.81,209.015,208.59,208.795,2914500000.0
2008-06-10 10:45:00,208.795,208.92,208.695,208.885,4033800000.0
2008-06-10 11:00:00,208.89,209.05,208.83,208.94,2750200000.0
2008-06-10 11:15:00,208.94,209.19,208.91,209.16,2480500000.0
2008-06-10 11:30:00,209.15,209.46,209.14,209.25,3793700000.0
2008-06-10 11:45:00,209.24,209.6,209.24,209.5,2157600000.0
2008-06-10 12:00:00,209.5,209.65,209.45,209.595,1019600000.0
2008-06-10 12:15:00,209.605,209.625,209.365,209.435,905900000.0
2008-06-10 12:30:00,209.435,209.435,209.14,209.18,746700000.0
2008-06-10 12:45:00,209.175,209.23,209.07,209.17,1061448770.0
2008-06-10 13:00:00,209.17,209.22,208.84,208.99,1241200000.0
2008-06-10 13:15:00,208.99,209.13,208.915,209.01,807600000.0
2008-06-10 13:30:00,208.995,209.115,208.92,209.06,552100000.0
2008-06-10 13:45:00,209.06,209.085,208.85,209.065,604600000.0
2008-06-10 14:00:00,209.065,209.105,208.88,208.945,862200000.0
2008-06-10 14:15:00,208.945,209.035,208.925,208.96,835700000.0
2008-06-10 14:30:00,208.95,209.11,208.83,208.925,1456500000.0
2008-06-10 14:45:00,208.935,209.035,208.755,208.965,757996000.0
2008-06-10 15:00:00,208.965,209.125,208.745,208.85,745300000.0
2008-06-10 15:15:00,208.845,209.115,208.7,208.935,676800000.0
2008-06-10 15:30:00,208.935,209.16,208.71,209.055,853000000.0
2008-06-10 15:45:00,209.045,209.1,208.905,208.95,450000000.0
2008-06-10 16:00:00,208.95,209.485,208.95,209.45,1184500000.0
2008-06-10 16:15:00,209.44,209.555,209.275,209.335,1224700000.0
2008-06-10 16:30:00,209.325,209.38,209.09,209.105,824900000.0
2008-06-10 16:45:00,209.105,209.395,209.05,209.29,860100000.0
2008-06-10 17:00:00,209.3,209.465,209.215,209.305,1067400000.0
2008-06-10 17:15:00,209.305,209.6,209.28,209.43,1036173010.0
2008-06-10 17:30:00,209.43,209.645,209.365,209.59,1517098350.0
2008-06-10 17:45:00,209.59,209.7,209.45,209.48,2612400000.0
2008-06-10 18:00:00,209.475,209.72,209.37,209.66,2206100000.0
2008-06-10 18:15:00,209.67,209.73,209.52,209.6,2234700000.0
2008-06-10 18:30:00,209.6,209.65,209.46,209.5,1614400000.0
2008-06-10 18:45:00,209.49,209.7,209.435,209.5,1596600000.0
2008-06-10 19:00:00,209.51,209.69,209.48,209.67,1613300000.0
2008-06-10 19:15:00,209.67,209.91,209.65,209.87,2362160800.0
2008-06-10 19:30:00,209.88,209.89,209.74,209.82,2062400000.0
2008-06-10 19:45:00,209.82,209.91,209.785,209.795,1263700000.0
2008-06-10 20:00:00,209.8,209.9,209.69,209.77,2125400000.0
2008-06-10 20:15:00,209.78,209.86,209.69,209.79,1852900000.0
2008-06-10 20:30:00,209.78,209.81,209.645,209.73,1415900000.0
2008-06-10 20:45:00,209.75,209.785,209.58,209.75,1833900000.0
2008-06-10 21:00:00,209.75,209.77,209.665,209.735,1333100000.0
2008-06-10 21:15:00,209.74,209.755,209.655,209.69,1224200000.0
2008-06-10 21:30:00,209.685,209.72,209.57,209.6,994100000.0
2008-06-10 21:45:00,209.62,209.87,209.62,209.84,1159600000.0
2008-06-10 22:00:00,209.84,209.89,209.79,209.85,542000000.0
2008-06-10 22:15:00,209.84,209.845,209.75,209.825,374400000.0
2008-06-10 22:30:00,209.835,209.86,209.75,209.85,526100000.0
2008-06-10 22:45:00,209.85,209.99,209.82,209.965,872600000.0
2008-06-10 23:00:00,209.96,209.96,209.89,209.92,339200000.0
2008-06-10 23:15:00,209.92,209.94,209.851,209.9,244300000.0
2008-06-10 23:30:00,209.9,209.94,209.8,209.82,657400000.0
2008-06-10 23:45:00,209.82,209.84,209.71,209.76,382100000.0
2008-06-11 00:00:00,209.76,209.8,209.662,209.72,259700000.0
2008-06-11 00:15:00,209.72,209.765,209.72,209.72,199300000.0
2008-06-11 00:30:00,209.72,209.72,209.585,209.65,269200000.0
2008-06-11 00:45:00,209.65,209.69,209.64,209.68,198900000.0
2008-06-11 01:00:00,209.69,209.69,209.568,209.67,644900000.0
2008-06-11 01:15:00,209.67,209.89,209.67,209.82,897200000.0
2008-06-11 01:30:00,209.82,209.89,209.74,209.83,470300000.0
2008-06-11 01:45:00,209.81,209.83,209.61,209.62,573600000.0
2008-06-11 02:00:00,209.62,209.805,209.58,209.75,1023600000.0
2008-06-11 02:15:00,209.75,209.81,209.585,209.685,974000000.0
2008-06-11 02:30:00,209.685,209.87,209.68,209.79,1193600000.0
2008-06-11 02:45:00,209.79,209.885,209.76,209.815,1372900000.0
2008-06-11 03:00:00,209.81,209.97,209.79,209.835,1340800000.0
2008-06-11 03:15:00,209.835,209.865,209.76,209.795,1342600000.0
2008-06-11 03:30:00,209.8,209.83,209.71,209.76,1143900000.0
2008-06-11 03:45:00,209.76,209.79,209.65,209.765,897800000.0
2008-06-11 04:00:00,209.77,209.835,209.705,209.77,1124700000.0
2008-06-11 04:15:00,209.78,209.88,209.735,209.76,1013500000.0
2008-06-11 04:30:00,209.76,209.85,209.75,209.825,778000000.0
2008-06-11 04:45:00,209.83,209.885,209.77,209.81,687200000.0
2008-06-11 05:00:00,209.815,209.94,209.81,209.825,697000000.0
2008-06-11 05:15:00,209.825,209.91,209.82,209.91,881500000.0
2008-06-11 05:30:00,209.905,209.955,209.88,209.885,635800000.0
2008-06-11 05:45:00,209.885,209.99,209.88,209.94,598600000.0
2008-06-11 06:00:00,209.945,210.04,209.94,210.01,800700000.0
2008-06-11 06:15:00,210.01,210.06,209.965,210.05,1002500000.0
2008-06-11 06:30:00,210.06,210.375,209.99,210.36,2340000000.0
2008-06-11 06:45:00,210.36,210.53,210.27,210.375,1749300000.0
2008-06-11 07:00:00,210.375,210.62,210.34,210.465,1266900000.0
2008-06-11 07:15:00,210.47,210.64,210.46,210.6,1134000000.0
2008-06-11 07:30:00,210.6,210.62,210.465,210.47,923000000.0
2008-06-11 07:45:00,210.47,210.51,210.35,210.49,1562700000.0
2008-06-11 08:00:00,210.485,210.61,210.47,210.48,2836500000.0
2008-06-11 08:15:00,210.47,210.5,210.305,210.36,2930400000.0
2008-06-11 08:30:00,210.36,210.59,210.36,210.565,3048400000.0
2008-06-11 08:45:00,210.565,210.6,210.24,210.26,3043600000.0
2008-06-11 09:00:00,210.26,210.51,210.21,210.405,3317200000.0
2008-06-11 09:15:00,210.41,210.41,210.06,210.15,2615400000.0
2008-06-11 09:30:00,210.16,210.21,210.01,210.125,2280800000.0
2008-06-11 09:45:00,210.13,210.29,210.13,210.21,2729800000.0
2008-06-11 10:00:00,210.19,210.24,209.99,210.04,2455400000.0
2008-06-11 10:15:00,210.045,210.42,209.95,210.12,4008990000.0
2008-06-11 10:30:00,210.1,210.1,209.665,209.9,3627400000.0
2008-06-11 10:45:00,209.9,210.12,209.72,210.115,2845500000.0
2008-06-11 11:00:00,210.13,210.21,209.81,209.84,3084800000.0
2008-06-11 11:15:00,209.84,210.02,209.715,209.85,2784100000.0
2008-06-11 11:30:00,209.85,210.105,209.85,210.05,2142200000.0
2008-06-11 11:45:00,210.05,210.25,210.05,210.09,2591200000.0
2008-06-11 12:00:00,210.09,210.3,210.06,210.19,2246400000.0
2008-06-11 12:15:00,210.19,210.2,210.025,210.12,2069300000.0
2008-06-11 12:30:00,210.11,210.26,210.06,210.06,2326500000.0
2008-06-11 12:45:00,210.055,210.28,210.04,210.05,1998900000.0
2008-06-11 13:00:00,210.05,210.2,210.005,210.17,2480800000.0
2008-06-11 13:15:00,210.155,210.23,210.01,210.155,2548700000.0
2008-06-11 13:30:00,210.17,210.2,210.11,210.17,1757900000.0
2008-06-11 13:45:00,210.17,210.41,210.12,210.24,3136000000.0
2008-06-11 14:00:00,210.24,210.36,210.12,210.25,2571900000.0
2008-06-11 14:15:00,210.25,210.29,210.17,210.21,2010300000.0
2008-06-11 14:30:00,210.19,210.29,210.07,210.22,2166300000.0
2008-06-11 14:45:00,210.22,210.24,210.06,210.08,4668200000.0
2008-06-11 15:00:00,210.08,210.1,209.77,209.795,4385200000.0
2008-06-11 15:15:00,209.79,210.02,209.77,209.915,4108600000.0
2008-06-11 15:30:00,209.91,209.98,209.62,209.7,6295400000.0
2008-06-11 15:45:00,209.7,210.0,209.65,209.94,5541400000.0
2008-06-11 16:00:00,209.92,210.01,209.56,209.67,7228600000.0
2008-06-11 16:15:00,209.67,209.74,209.425,209.425,7716800000.0
2008-06-11 16:30:00,209.425,209.74,209.4,209.465,8698800000.0
2008-06-11 16:45:00,209.47,209.7,209.43,209.64,7570600000.0
2008-06-11 17:00:00,209.64,209.72,209.475,209.69,5284200000.0
2008-06-11 17:15:00,209.69,209.78,209.53,209.575,5380600000.0
2008-06-11 17:30:00,209.57,209.8,209.52,209.69,7569200000.0
2008-06-11 17:45:00,209.7,209.78,209.47,209.745,7176800000.0
2008-06-11 18:00:00,209.745,209.96,209.66,209.94,5790600000.0
2008-06-11 18:15:00,209.94,210.13,209.895,209.915,6936600000.0
2008-06-11 18:30:00,209.91,210.12,209.88,209.92,5428200000.0
2008-06-11 18:45:00,209.92,210.15,209.9,210.13,4363400000.0
2008-06-11 19:00:00,210.13,210.305,210.025,210.29,5103800000.0
2008-06-11 19:15:00,210.305,210.42,210.21,210.31,3976000000.0
2008-06-11 19:30:00,210.32,210.42,210.035,210.165,3796400000.0
2008-06-11 19:45:00,210.175,210.315,210.095,210.24,2851400000.0
2008-06-11 20:00:00,210.235,210.4,210.12,210.28,4537800000.0
2008-06-11 20:15:00,210.28,210.38,210.215,210.28,4953200000.0
2008-06-11 20:30:00,210.28,210.33,210.165,210.215,4285200000.0
2008-06-11 20:45:00,210.215,210.23,209.89,209.9,4126200000.0
2008-06-11 21:00:00,209.9,210.13,209.86,210.1,2559600000.0
2008-06-11 21:15:00,210.1,210.19,209.98,210.19,2759400000.0
2008-06-11 21:30:00,210.19,210.25,210.005,210.05,2419200000.0
2008-06-11 21:45:00,210.05,210.06,209.755,209.83,1817200000.0
2008-06-11 22:00:00,209.82,209.835,209.72,209.785,1965800000.0
2008-06-11 22:15:00,209.785,209.92,209.75,209.865,1470400000.0
2008-06-11 22:30:00,209.865,209.94,209.85,209.94,773400000.0
2008-06-11 22:45:00,209.94,210.03,209.81,209.98,1806400000.0
2008-06-11 23:00:00,209.97,209.98,209.66,209.74,776600001.0
2008-06-11 23:15:00,209.74,209.79,209.713,209.76,185800000.0
2008-06-11 23:30:00,209.76,209.79,209.644,209.73,570800000.0
2008-06-11 23:45:00,209.73,209.75,209.679,209.695,610300000.0
2008-06-12 00:00:00,209.725,209.86,209.694,209.76,782800000.0
2008-06-12 00:15:00,209.76,209.88,209.715,209.815,740900000.0
2008-06-12 00:30:00,209.82,210.035,209.795,209.915,1107800000.0
2008-06-12 00:45:00,209.9,210.015,209.84,209.97,1376400000.0
2008-06-12 01:00:00,209.97,210.03,209.73,209.75,1583200000.0
2008-06-12 01:15:00,209.75,209.84,209.69,209.73,1587200000.0
2008-06-12 01:30:00,209.73,209.89,209.67,209.81,1767400000.0
2008-06-12 01:45:00,209.81,209.86,209.78,209.78,879400000.0
2008-06-12 02:00:00,209.77,209.82,209.67,209.8,1840200000.0
2008-06-12 02:15:00,209.8,209.86,209.72,209.805,1438400000.0
2008-06-12 02:30:00,209.8,209.915,209.77,209.79,1814000000.0
2008-06-12 02:45:00,209.79,210.0,209.75,209.82,2156000000.0
2008-06-12 03:00:00,209.83,209.84,209.725,209.825,1133600001.0
2008-06-12 03:15:00,209.82,209.965,209.72,209.76,1649800000.0
2008-06-12 03:30:00,209.75,210.09,209.75,209.98,4781200001.0
2008-06-12 03:45:00,209.99,210.195,209.93,210.1,2757400000.0
2008-06-12 04:00:00,210.1,210.27,210.095,210.175,4470000000.0
2008-06-12 04:15:00,210.175,210.23,209.98,209.98,3067599999.0
2008-06-12 04:30:00,210.0,210.09,209.76,209.81,3427800000.0
2008-06-12 04:45:00,209.82,210.02,209.77,209.92,3161600000.0
2008-06-12 05:00:00,209.92,210.01,209.83,209.89,3399000002.0
2008-06-12 05:15:00,209.87,210.06,209.81,210.04,2410000000.0
2008-06-12 05:30:00,210.04,210.05,209.955,210.03,940400000.0
2008-06-12 05:45:00,210.015,210.06,209.935,210.03,1273800000.0
2008-06-12 06:00:00,210.03,210.07,209.945,209.995,2292000000.0
2008-06-12 06:15:00,210.0,210.06,209.93,210.005,2173200000.0
2008-06-12 06:30:00,210.0,210.08,209.88,210.065,1467600000.0
2008-06-12 06:45:00,210.06,210.11,209.96,210.09,2582400000.0
2008-06-12 07:00:00,210.08,210.09,209.96,209.96,3174400000.0
2008-06-12 07:15:00,209.96,210.01,209.885,209.9,2514800002.0
2008-06-12 07:30:00,209.895,210.05,209.875,210.02,2123600000.0
2008-06-12 07:45:00,210.01,210.03,209.825,209.9,3659400001.0
2008-06-12 08:00:00,209.89,209.94,209.78,209.885,3280600000.0
2008-06-12 08:15:00,209.89,210.14,209.805,210.035,5976800000.0
2008-06-12 08:30:00,210.04,210.27,209.845,209.985,7010000000.0
2008-06-12 08:45:00,209.985,210.05,209.86,209.97,5675600000.0
2008-06-12 09:00:00,209.955,210.15,209.83,209.97,6496600000.0
2008-06-12 09:15:00,209.97,210.08,209.825,209.975,5271800000.0
2008-06-12 09:30:00,209.975,210.165,209.95,210.05,4190600000.0
2008-06-12 09:45:00,210.05,210.1,209.86,210.03,3959600000.0
2008-06-12 10:00:00,210.035,210.11,209.825,209.895,2927600000.0
2008-06-12 10:15:00,209.91,209.98,209.68,209.79,3704600000.0
2008-06-12 10:30:00,209.79,209.93,209.64,209.725,3369400000.0
2008-06-12 10:45:00,209.72,209.81,209.63,209.75,1743920000.0
2008-06-12 11:00:00,209.745,209.79,209.57,209.78,1977400000.0
2008-06-12 11:15:00,209.78,209.83,209.64,209.765,2559000000.0
2008-06-12 11:30:00,209.765,209.795,209.52,209.625,2917600000.0
2008-06-12 11:45:00,209.63,209.8,209.54,209.63,3390800000.0
2008-06-12 12:00:00,209.63,209.675,209.535,209.595,2786000000.0
2008-06-12 12:15:00,209.6,209.76,209.535,209.6,2171400000.0
2008-06-12 12:30:00,209.6,209.84,209.6,209.835,1902800000.0
2008-06-12 12:45:00,209.835,209.905,209.68,209.71,2390600000.0
2008-06-12 13:00:00,209.71,209.8,209.665,209.71,2560200000.0
2008-06-12 13:15:00,209.71,209.78,209.61,209.78,1523400000.0
2008-06-12 13:30:00,209.78,209.86,209.705,209.705,2492600000.0
2008-06-12 13:45:00,209.7,209.88,209.645,209.845,2102600000.0
2008-06-12 14:00:00,209.845,209.9,209.695,209.88,2567000000.0
2008-06-12 14:15:00,209.88,209.9,209.755,209.755,2180400000.0
2008-06-12 14:30:00,209.685,210.05,209.52,209.95,5000600000.0
2008-06-12 14:45:00,209.955,210.11,209.555,210.0,5499200000.0
2008-06-12 15:00:00,209.94,210.03,209.805,209.89,1814300000.0
2008-06-12 15:15:00,209.895,210.06,209.8,209.915,2044400000.0
2008-06-12 15:30:00,209.915,210.085,209.855,210.085,2217000000.0
2008-06-12 15:45:00,210.095,210.255,210.065,210.22,2190400000.0
2008-06-12 16:00:00,210.22,210.27,209.935,210.025,1654900000.0
2008-06-12 16:15:00,210.025,210.075,209.855,209.99,1941000000.0
2008-06-12 16:30:00,209.985,210.155,209.865,209.915,1424000000.0
2008-06-12 16:45:00,209.915,210.2,209.9,210.175,1437500000.0
2008-06-12 17:00:00,210.155,210.18,209.995,210.15,1559200000.0
2008-06-12 17:15:00,210.15,210.19,209.985,210.11,1492100000.0
2008-06-12 17:30:00,210.105,210.145,209.91,210.075,1618400000.0
2008-06-12 17:45:00,210.07,210.21,210.055,210.1,1649700000.0
2008-06-12 18:00:00,210.1,210.25,209.96,209.97,2001600000.0
2008-06-12 18:15:00,209.97,210.085,209.92,209.97,1407100000.0
2008-06-12 18:30:00,209.97,210.01,209.91,209.945,1031800000.0
2008-06-12 18:45:00,209.94,209.97,209.85,209.88,2070600000.0
2008-06-12 19:00:00,209.88,210.03,209.845,209.99,2450900000.0
2008-06-12 19:15:00,209.99,210.02,209.91,209.975,1139300000.0
2008-06-12 19:30:00,209.975,210.015,209.885,210.01,1375700000.0
2008-06-12 19:45:00,209.99,210.0,209.86,209.895,1789000000.0
2008-06-12 20:00:00,209.895,210.08,209.76,210.04,1508800000.0
2008-06-12 20:15:00,210.04,210.165,209.995,210.06,2015000000.0
2008-06-12 20:30:00,210.055,210.165,210.02,210.095,1456700000.0
2008-06-12 20:45:00,210.095,210.19,210.005,210.19,1758300000.0
2008-06-12 21:00:00,210.19,210.275,210.095,210.185,2038488000.0
2008-06-12 21:15:00,210.19,210.23,209.965,210.02,1812384000.0
2008-06-12 21:30:00,210.015,210.18,210.005,210.065,1410104000.0
2008-06-12 21:45:00,210.065,210.185,210.01,210.17,1738652000.0
2008-06-12 22:00:00,210.165,210.225,210.075,210.19,877836000.0
2008-06-12 22:15:00,210.19,210.235,210.03,210.05,562696000.0
2008-06-12 22:30:00,210.06,210.14,209.965,210.06,781232000.0
2008-06-12 22:45:00,210.07,210.145,210.03,210.1,1111924000.0
2008-06-12 23:00:00,210.09,210.13,209.97,210.01,341696000.0
2008-06-12 23:15:00,210.01,210.065,209.865,209.995,580276000.0
2008-06-12 23:30:00,209.995,210.0,209.65,209.92,796576000.0
2008-06-12 23:45:00,209.92,209.97,209.86,209.89,332400000.0
2008-06-13 00:00:00,209.89,210.01,209.85,209.975,791200000.0
2008-06-13 00:15:00,209.98,210.085,209.87,210.04,1286200000.0
2008-06-13 00:30:00,210.04,210.12,209.97,210.06,731800000.0
2008-06-13 00:45:00,210.06,210.08,209.835,209.925,944048000.0
2008-06-13 01:00:00,209.915,210.04,209.83,209.98,816852000.0
2008-06-13 01:15:00,209.98,210.135,209.91,210.02,760200000.0
2008-06-13 01:30:00,210.02,210.11,209.99,210.07,905800000.0
2008-06-13 01:45:00,210.09,210.155,210.005,210.03,1725400000.0
2008-06-13 02:00:00,210.03,210.12,209.905,210.07,1289500000.0
2008-06-13 02:15:00,210.08,210.145,209.89,209.985,1028900000.0
2008-06-13 02:30:00,209.975,210.08,209.87,209.87,821300000.0
2008-06-13 02:45:00,209.87,210.13,209.86,210.03,1788400000.0
2008-06-13 03:00:00,210.03,210.08,209.86,209.93,1378300000.0
2008-06-13 03:15:00,209.925,209.995,209.72,209.78,2690200000.0
2008-06-13 03:30:00,209.78,209.97,209.78,209.82,1915100000.0
2008-06-13 03:45:00,209.82,209.965,209.795,209.96,1179500000.0
2008-06-13 04:00:00,209.96,209.975,209.85,209.85,711300000.0
2008-06-13 04:15:00,209.85,209.87,209.75,209.805,1070700000.0
2008-06-13 04:30:00,209.8,209.88,209.75,209.79,856300000.0
2008-06-13 04:45:00,209.79,209.915,209.79,209.91,879600000.0
2008-06-13 05:00:00,209.92,209.93,209.8,209.84,933500000.0
2008-06-13 05:15:00,209.84,209.96,209.8,209.95,1245900000.0
2008-06-13 05:30:00,209.95,209.97,209.875,209.91,1180900000.0
2008-06-13 05:45:00,209.91,210.03,209.9,209.955,1020200000.0
2008-06-13 06:00:00,209.955,209.97,209.8,209.81,756164000.0
2008-06-13 06:15:00,209.81,209.925,209.795,209.86,833416000.0
2008-06-13 06:30:00,209.86,209.93,209.8,209.89,683796000.0
2008-06-13 06:45:00,209.89,209.89,209.77,209.865,722432000.0
2008-06-13 07:00:00,209.87,209.93,209.81,209.82,1149752000.0
2008-06-13 07:15:00,209.82,209.865,209.72,209.83,996236000.0
2008-06-13 07:30:00,209.83,209.89,209.785,209.83,543960000.0
2008-06-13 07:45:00,209.81,209.94,209.805,209.9,1273772000.0
2008-06-13 08:00:00,209.89,209.98,209.87,209.92,1250684000.0
2008-06-13 08:15:00,209.92,210.13,209.825,210.11,1936816000.0
2008-06-13 08:30:00,210.15,210.15,209.85,209.935,1705488000.0
2008-06-13 08:45:00,209.935,210.06,209.84,209.84,1517940000.0
2008-06-13 09:00:00,209.84,209.985,209.69,209.815,1449280000.0
2008-06-13 09:15:00,209.815,209.925,209.745,209.84,855204000.0
2008-06-13 09:30:00,209.84,210.12,209.835,210.07,1506196000.0
2008-06-13 09:45:00,210.07,210.16,209.99,210.0,1473452000.0
2008-06-13 10:00:00,209.99,210.15,209.97,210.065,1730112000.0
2008-06-13 10:15:00,210.065,210.34,210.055,210.33,1961056000.0
2008-06-13 10:30:00,210.36,210.49,210.285,210.34,2129200000.0
2008-06-13 10:45:00,210.34,210.57,210.295,210.49,1622200000.0
2008-06-13 11:00:00,210.485,210.57,210.29,210.57,1757200000.0
2008-06-13 11:15:00,210.57,210.675,210.425,210.56,1549800000.0
2008-06-13 11:30:00,210.555,210.805,210.46,210.535,2205200000.0
2008-06-13 11:45:00,210.52,210.67,210.325,210.435,2337600000.0
2008-06-13 12:00:00,210.44,210.52,210.25,210.435,2258200000.0
2008-06-13 12:15:00,210.44,210.57,210.375,210.44,2826500000.0
2008-06-13 12:30:00,210.44,210.595,210.41,210.495,4049100000.0
2008-06-13 12:45:00,210.485,210.635,210.455,210.5,3216600000.0
2008-06-13 13:00:00,210.5,210.66,210.48,210.54,3080000000.0
2008-06-13 13:15:00,210.54,210.76,210.52,210.625,2672800000.0
2008-06-13 13:30:00,210.635,210.69,210.495,210.53,2465500000.0
2008-06-13 13:45:00,210.53,210.7,210.53,210.595,1972000000.0
2008-06-13 14:00:00,210.595,210.65,210.47,210.6,2670400000.0
2008-06-13 14:15:00,210.6,210.75,210.555,210.59,3118200000.0
2008-06-13 14:30:00,210.59,210.765,210.17,210.17,4700920000.0
2008-06-13 14:45:00,210.17,210.38,210.12,210.25,4554200000.0
2008-06-13 15:00:00,210.25,210.315,209.955,210.02,4186900000.0
2008-06-13 15:15:00,210.01,210.305,209.985,210.125,2708900000.0
2008-06-13 15:30:00,210.125,210.235,209.96,210.095,2955000000.0
2008-06-13 15:45:00,210.09,210.23,209.935,210.06,3480600000.0
2008-06-13 16:00:00,210.06,210.29,209.99,210.045,3954400000.0
2008-06-13 16:15:00,210.045,210.155,210.025,210.11,4641700000.0
2008-06-13 16:30:00,210.11,210.35,209.93,210.345,5100400000.0
2008-06-13 16:45:00,210.345,210.375,209.99,210.01,4729400000.0
2008-06-13 17:00:00,210.025,210.265,210.01,210.205,5040500000.0
2008-06-13 17:15:00,210.205,210.615,210.15,210.46,4430900000.0
2008-06-13 17:30:00,210.46,210.63,210.405,210.54,5245200000.0
2008-06-13 17:45:00,210.54,210.59,210.375,210.39,4514500000.0
2008-06-13 18:00:00,210.39,210.52,210.315,210.425,3832600000.0
2008-06-13 18:15:00,210.425,210.5,210.36,210.435,3662700000.0
2008-06-13 18:30:00,210.435,210.48,210.335,210.355,3171000000.0
2008-06-13 18:45:00,210.38,210.5,210.325,210.38,3619900000.0
2008-06-13 19:00:00,210.38,210.515,210.275,210.48,3672400000.0
2008-06-13 19:15:00,210.48,210.61,210.445,210.51,3691700000.0
2008-06-13 19:30:00,210.51,210.625,210.42,210.53,3740800000.0
2008-06-13 19:45:00,210.53,210.6,210.425,210.55,3132200000.0
2008-06-13 20:00:00,210.54,210.64,210.47,210.51,2666300000.0
2008-06-13 20:15:00,210.51,210.67,210.505,210.61,2199240000.0
2008-06-13 20:30:00,210.61,210.66,210.515,210.59,1757632000.0
2008-06-13 20:45:00,210.6,210.69,210.56,210.62,1835296000.0
2008-06-13 21:00:00,210.62,210.68,210.53,210.57,1066700000.0
2008-06-13 21:15:00,210.57,210.62,210.52,210.545,1447136000.0
2008-06-13 21:30:00,210.545,210.645,210.525,210.615,1091656000.0
2008-06-13 21:45:00,210.615,210.73,210.595,210.715,1078120000.0
2008-06-13 22:00:00,210.72,210.815,210.675,210.75,1245928000.0
2008-06-13 22:15:00,210.75,210.815,210.705,210.78,600152000.0
2008-06-13 22:30:00,210.78,210.83,210.66,210.7,1143388000.0
2008-06-13 22:45:00,210.71,210.86,210.51,210.675,910756000.0
2008-06-15 23:00:00,210.591,210.602,210.39,210.54,684400000.0
2008-06-15 23:15:00,210.425,210.62,210.425,210.53,1153500000.0
2008-06-15 23:30:00,210.53,210.54,210.305,210.48,590300000.0
2008-06-15 23:45:00,210.48,210.49,210.28,210.34,653600000.0
2008-06-16 00:00:00,210.34,210.64,210.3,210.59,908300000.0
2008-06-16 00:15:00,210.58,210.77,210.57,210.73,511300000.0
2008-06-16 00:30:00,210.72,211.01,210.72,210.995,785500000.0
2008-06-16 00:45:00,210.985,211.015,210.9,210.92,1122000000.0
2008-06-16 01:00:00,210.92,210.975,210.87,210.97,307300000.0
2008-06-16 01:15:00,210.97,211.01,210.89,210.93,689000000.0
2008-06-16 01:30:00,210.93,210.965,210.88,210.895,259000000.0
2008-06-16 01:45:00,210.895,210.99,210.82,210.965,738700000.0
2008-06-16 02:00:00,210.98,211.08,210.77,210.995,823100000.0
2008-06-16 02:15:00,211.01,211.01,210.885,210.91,626200000.0
2008-06-16 02:30:00,210.92,211.0,210.79,210.87,1383500000.0
2008-06-16 02:45:00,210.87,211.17,210.81,211.135,2154500000.0
2008-06-16 03:00:00,211.145,211.27,211.08,211.265,1022400000.0
2008-06-16 03:15:00,211.265,211.33,211.24,211.27,1147400000.0
2008-06-16 03:30:00,211.265,211.27,211.165,211.25,921200000.0
2008-06-16 03:45:00,211.25,211.31,211.14,211.25,1214700000.0
2008-06-16 04:00:00,211.25,211.27,211.19,211.22,860500000.0
2008-06-16 04:15:00,211.2,211.315,211.155,211.315,1053700000.0
2008-06-16 04:30:00,211.315,211.41,211.17,211.33,1937700000.0
2008-06-16 04:45:00,211.33,211.34,211.28,211.3,1245900000.0
2008-06-16 05:00:00,211.3,211.37,211.29,211.33,781000000.0
2008-06-16 05:15:00,211.33,211.365,211.27,211.335,1526500000.0
2008-06-16 05:30:00,211.335,211.37,211.275,211.32,802600000.0
2008-06-16 05:45:00,211.32,211.345,211.24,211.32,506900000.0
2008-06-16 06:00:00,211.31,211.35,211.24,211.24,405600000.0
2008-06-16 06:15:00,211.235,211.31,211.235,211.28,533000000.0
2008-06-16 06:30:00,211.285,211.38,211.135,211.155,1445800000.0
2008-06-16 06:45:00,211.15,211.175,211.055,211.115,1631900000.0
2008-06-16 07:00:00,211.115,211.18,211.065,211.145,633300000.0
2008-06-16 07:15:00,211.145,211.28,211.13,211.215,762700000.0
2008-06-16 07:30:00,211.215,211.36,211.17,211.32,1290300000.0
2008-06-16 07:45:00,211.32,211.465,211.315,211.46,1746500000.0
2008-06-16 08:00:00,211.46,211.57,211.36,211.48,1979900000.0
2008-06-16 08:15:00,211.49,211.73,211.49,211.575,4014000000.0
2008-06-16 08:30:00,211.575,211.67,211.52,211.58,3975200000.0
2008-06-16 08:45:00,211.585,212.0,211.58,211.875,4370200000.0
2008-06-16 09:00:00,211.875,211.875,211.575,211.735,4405100001.0
2008-06-16 09:15:00,211.74,211.98,211.735,211.935,3479800000.0
2008-06-16 09:30:00,211.935,211.96,211.535,211.58,3118600000.0
2008-06-16 09:45:00,211.6,211.825,211.53,211.72,3662400000.0
2008-06-16 10:00:00,211.71,211.85,211.665,211.715,3009700000.0
2008-06-16 10:15:00,211.72,211.75,211.49,211.65,4237300001.0
2008-06-16 10:30:00,211.655,211.835,211.57,211.72,4505400000.0
2008-06-16 10:45:00,211.72,211.99,211.715,211.93,4259099999.0
2008-06-16 11:00:00,211.925,212.17,211.855,212.075,4421200001.0
2008-06-16 11:15:00,212.075,212.34,212.075,212.25,3483000000.0
2008-06-16 11:30:00,212.26,212.38,212.135,212.175,2673400000.0
2008-06-16 11:45:00,212.175,212.3,212.1,212.23,3050200000.0
2008-06-16 12:00:00,212.23,212.25,212.15,212.23,2513800000.0
2008-06-16 12:15:00,212.225,212.25,212.105,212.15,2983700000.0
2008-06-16 12:30:00,212.14,212.38,212.03,212.36,4397100000.0
2008-06-16 12:45:00,212.36,212.82,212.315,212.63,5114600001.0
2008-06-16 13:00:00,212.625,212.7,212.485,212.515,3973000000.0
2008-06-16 13:15:00,212.52,212.59,212.48,212.525,4082400000.0
2008-06-16 13:30:00,212.52,212.555,212.33,212.465,2938900000.0
2008-06-16 13:45:00,212.465,212.68,212.39,212.585,3499200000.0
2008-06-16 14:00:00,212.58,212.655,212.28,212.425,4002800000.0
2008-06-16 14:15:00,212.43,212.6,212.36,212.42,3873300000.0
2008-06-16 14:30:00,212.42,212.56,212.305,212.54,8166800002.0
2008-06-16 14:45:00,212.54,212.635,212.5,212.545,4095500000.0
2008-06-16 15:00:00,212.555,212.685,212.46,212.46,5583900000.0
2008-06-16 15:15:00,212.45,212.705,212.4,212.54,5040800000.0
2008-06-16 15:30:00,212.535,212.665,212.47,212.59,6915000001.0
2008-06-16 15:45:00,212.59,212.74,212.53,212.69,4521100000.0
2008-06-16 16:00:00,212.68,212.785,212.5,212.555,4501500000.0
2008-06-16 16:15:00,212.555,212.72,212.515,212.625,3883400000.0
2008-06-16 16:30:00,212.625,212.69,212.545,212.63,2894800000.0
2008-06-16 16:45:00,212.63,212.675,212.55,212.585,2963300000.0
2008-06-16 17:00:00,212.585,212.67,212.445,212.545,3799600000.0
2008-06-16 17:15:00,212.55,212.55,212.355,212.46,3347600000.0
2008-06-16 17:30:00,212.455,212.47,212.355,212.415,3947700000.0
2008-06-16 17:45:00,212.415,212.48,212.34,212.415,3254100000.0
2008-06-16 18:00:00,212.41,212.46,212.265,212.285,4911400000.0
2008-06-16 18:15:00,212.29,212.33,212.2,212.23,2820700000.0
2008-06-16 18:30:00,212.23,212.29,212.145,212.245,1952700000.0
2008-06-16 18:45:00,212.245,212.38,212.125,212.32,2822800000.0
2008-06-16 19:00:00,212.31,212.39,212.125,212.25,3693700000.0
2008-06-16 19:15:00,212.25,212.42,212.25,212.37,2495100000.0
2008-06-16 19:30:00,212.37,212.49,212.26,212.325,3572900000.0
2008-06-16 19:45:00,212.325,212.46,212.24,212.415,2558700000.0
2008-06-16 20:00:00,212.415,212.43,212.25,212.255,1635400000.0
2008-06-16 20:15:00,212.255,212.41,212.17,212.245,2940200000.0
2008-06-16 20:30:00,212.25,212.385,212.22,212.33,2004400000.0
2008-06-16 20:45:00,212.34,212.37,212.22,212.315,2581100000.0
2008-06-16 21:00:00,212.315,212.35,212.2,212.315,1457800000.0
2008-06-16 21:15:00,212.315,212.4,212.19,212.24,1305300000.0
2008-06-16 21:30:00,212.25,212.275,212.075,212.14,1274500000.0
2008-06-16 21:45:00,212.14,212.23,212.095,212.17,763900000.0
2008-06-16 22:00:00,212.17,212.28,212.17,212.245,789500000.0
2008-06-16 22:15:00,212.245,212.34,212.185,212.25,808300000.0
2008-06-16 22:30:00,212.25,212.485,212.22,212.41,1246200000.0
2008-06-16 22:45:00,212.415,212.49,212.265,212.38,2340200000.0
2008-06-16 23:00:00,212.37,212.48,212.37,212.465,402100000.0
2008-06-16 23:15:00,212.47,212.48,212.363,212.44,706000000.0
2008-06-16 23:30:00,212.44,212.51,212.35,212.385,566300000.0
2008-06-16 23:45:00,212.375,212.46,212.305,212.46,263100000.0
2008-06-17 00:00:00,212.42,212.465,212.38,212.425,413700000.0
2008-06-17 00:15:00,212.425,212.47,212.33,212.42,647100000.0
2008-06-17 00:30:00,212.43,212.45,212.375,212.405,151700000.0
2008-06-17 00:45:00,212.4,212.46,212.355,212.45,503200000.0
2008-06-17 01:00:00,212.48,212.49,212.33,212.35,691100000.0
2008-06-17 01:15:00,212.345,212.37,212.19,212.295,1177300000.0
2008-06-17 01:30:00,212.295,212.39,212.27,212.36,588600000.0
2008-06-17 01:45:00,212.36,212.46,212.305,212.41,882600000.0
2008-06-17 02:00:00,212.415,212.46,212.255,212.32,2046700000.0
2008-06-17 02:15:00,212.31,212.41,212.2,212.34,1405900000.0
2008-06-17 02:30:00,212.34,212.425,212.32,212.36,905200000.0
2008-06-17 02:45:00,212.36,212.42,212.3,212.38,1719900000.0
2008-06-17 03:00:00,212.38,212.49,212.28,212.415,1878400000.0
2008-06-17 03:15:00,212.415,212.455,212.125,212.2,2644500000.0
2008-06-17 03:30:00,212.2,212.505,212.19,212.505,2689800000.0
2008-06-17 03:45:00,212.505,212.515,212.09,212.245,3160800000.0
2008-06-17 04:00:00,212.25,212.38,212.07,212.12,2874600000.0
2008-06-17 04:15:00,212.12,212.235,212.035,212.175,2262400000.0
2008-06-17 04:30:00,212.175,212.28,212.14,212.18,1736400000.0
2008-06-17 04:45:00,212.18,212.2,212.14,212.15,890400000.0
2008-06-17 05:00:00,212.15,212.2,212.09,212.1,1064600000.0
2008-06-17 05:15:00,212.11,212.18,212.1,212.15,1063300000.0
2008-06-17 05:30:00,212.155,212.24,212.0,212.01,2189200000.0
2008-06-17 05:45:00,212.01,212.09,212.0,212.07,1627200000.0
2008-06-17 06:00:00,212.07,212.165,212.0,212.005,1419400000.0
2008-06-17 06:15:00,212.005,212.115,211.945,212.01,1519100000.0
2008-06-17 06:30:00,212.01,212.11,211.955,212.1,1696800000.0
2008-06-17 06:45:00,212.1,212.29,212.075,212.29,1755700000.0
2008-06-17 07:00:00,212.28,212.28,212.14,212.15,1825700000.0
2008-06-17 07:15:00,212.15,212.19,212.075,212.16,1452000000.0
2008-06-17 07:30:00,212.17,212.205,212.06,212.18,1586500000.0
2008-06-17 07:45:00,212.18,212.375,212.1,212.29,2259100000.0
2008-06-17 08:00:00,212.29,212.41,212.165,212.31,2515400000.0
2008-06-17 08:15:00,212.31,212.43,212.29,212.36,3313900000.0
2008-06-17 08:30:00,212.36,212.39,212.22,212.38,2948800000.0
2008-06-17 08:45:00,212.37,212.41,212.22,212.365,4303600000.0
2008-06-17 09:00:00,212.365,212.47,212.0,212.025,5958000000.0
2008-06-17 09:15:00,212.02,212.08,211.56,211.77,5391200000.0
2008-06-17 09:30:00,211.77,211.86,211.635,211.76,4228200000.0
2008-06-17 09:45:00,211.76,212.06,211.755,211.91,4313400000.0
2008-06-17 10:00:00,211.915,212.19,211.895,212.17,4445300000.0
2008-06-17 10:15:00,212.17,212.335,212.04,212.243,4730200000.0
2008-06-17 10:30:00,212.235,212.67,211.685,212.18,6137400001.0
2008-06-17 10:45:00,212.18,212.18,211.625,211.89,4290400000.0
2008-06-17 11:00:00,211.89,212.02,211.705,211.815,5177600000.0
2008-06-17 11:15:00,211.815,211.91,211.695,211.71,3465000000.0
2008-06-17 11:30:00,211.71,211.99,211.03,211.055,4980100001.0
2008-06-17 11:45:00,211.055,211.205,210.965,211.18,5587299998.0
2008-06-17 12:00:00,211.14,211.27,211.005,211.02,3720599999.0
2008-06-17 12:15:00,211.015,211.045,210.74,210.78,4294300000.0
2008-06-17 12:30:00,210.785,211.07,210.73,211.02,3117100000.0
2008-06-17 12:45:00,211.025,211.07,210.92,210.95,2799000000.0
2008-06-17 13:00:00,210.95,210.99,210.9,210.95,2964100000.0
2008-06-17 13:15:00,210.95,210.99,210.67,210.76,3819900000.0
2008-06-17 13:30:00,210.76,210.93,210.675,210.755,4696799998.0
2008-06-17 13:45:00,210.755,210.945,210.635,210.865,3495400000.0
2008-06-17 14:00:00,210.865,210.99,210.85,210.96,2991400000.0
2008-06-17 14:15:00,210.965,211.2,210.94,211.105,4610899998.0
2008-06-17 14:30:00,211.085,211.175,210.795,210.99,5614400000.0
2008-06-17 14:45:00,210.99,211.045,210.835,210.99,4457700000.0
2008-06-17 15:00:00,210.99,211.12,210.93,211.05,4289300000.0
2008-06-17 15:15:00,211.045,211.16,210.92,211.04,4393800000.0
2008-06-17 15:30:00,211.05,211.05,210.74,210.81,5756700000.0
2008-06-17 15:45:00,210.81,210.95,210.75,210.815,5195300000.0
2008-06-17 16:00:00,210.815,211.03,210.8,210.96,4215700000.0
2008-06-17 16:15:00,210.96,211.235,210.96,211.155,5525400000.0
2008-06-17 16:30:00,211.155,211.315,211.1,211.22,4647500000.0
2008-06-17 16:45:00,211.22,211.235,211.08,211.125,4598500000.0
2008-06-17 17:00:00,211.13,211.14,210.955,211.01,4521100000.0
2008-06-17 17:15:00,211.01,211.05,210.83,210.97,4337600000.0
2008-06-17 17:30:00,210.97,211.135,210.9,211.01,4893499999.0
2008-06-17 17:45:00,211.01,211.15,210.99,211.1,4162900000.0
2008-06-17 18:00:00,211.1,211.335,211.07,211.22,3079500000.0
2008-06-17 18:15:00,211.22,211.335,211.14,211.31,2305300000.0
2008-06-17 18:30:00,211.34,211.35,211.15,211.18,2891100000.0
2008-06-17 18:45:00,211.18,211.25,211.16,211.22,2580900000.0
2008-06-17 19:00:00,211.23,211.385,211.18,211.37,2647700000.0
2008-06-17 19:15:00,211.37,211.455,211.31,211.35,3884000000.0
2008-06-17 19:30:00,211.34,211.445,211.27,211.34,1953800000.0
2008-06-17 19:45:00,211.34,211.46,211.32,211.435,1824600000.0
2008-06-17 20:00:00,211.44,211.52,211.41,211.42,2061000000.0
2008-06-17 20:15:00,211.42,211.475,211.36,211.41,1643500000.0
2008-06-17 20:30:00,211.41,211.465,211.33,211.38,2074800000.0
2008-06-17 20:45:00,211.38,211.39,211.3,211.3,2109100000.0
2008-06-17 21:00:00,211.3,211.3,211.21,211.265,1143200000.0
2008-06-17 21:15:00,211.27,211.3,211.19,211.22,1194200000.0
2008-06-17 21:30:00,211.22,211.315,211.22,211.27,1141000000.0
2008-06-17 21:45:00,211.27,211.29,211.2,211.275,1090200000.0
2008-06-17 22:00:00,211.27,211.395,211.265,211.305,813200000.0
2008-06-17 22:15:00,211.315,211.335,211.194,211.211,603400000.0
2008-06-17 22:30:00,211.235,211.27,211.19,211.2,469800000.0
2008-06-17 22:45:00,211.2,211.24,211.18,211.18,392200000.0
2008-06-17 23:00:00,211.18,211.265,211.095,211.13,362800000.0
2008-06-17 23:15:00,211.12,211.23,211.095,211.21,432400000.0
2008-06-17 23:30:00,211.21,211.25,211.172,211.21,881400000.0
2008-06-17 23:45:00,211.21,211.24,211.14,211.19,498600000.0
2008-06-18 00:00:00,211.21,211.27,211.21,211.235,279200000.0
2008-06-18 00:15:00,211.225,211.28,211.21,211.255,332900000.0
2008-06-18 00:30:00,211.25,211.28,211.225,211.27,235500000.0
2008-06-18 00:45:00,211.27,211.325,211.21,211.295,538500000.0
2008-06-18 01:00:00,211.3,211.33,211.28,211.28,339700000.0
2008-06-18 01:15:00,211.28,211.295,211.18,211.26,726000000.0
2008-06-18 01:30:00,211.26,211.29,211.23,211.245,907200000.0
2008-06-18 01:45:00,211.245,211.27,211.18,211.22,622600000.0
2008-06-18 02:00:00,211.22,211.33,211.22,211.3,1217900000.0
2008-06-18 02:15:00,211.3,211.32,211.23,211.31,962400000.0
2008-06-18 02:30:00,211.31,211.31,211.2,211.22,919500000.0
2008-06-18 02:45:00,211.225,211.245,211.08,211.14,1761400000.0
2008-06-18 03:00:00,211.14,211.2,211.11,211.18,970100000.0
2008-06-18 03:15:00,211.18,211.18,211.09,211.13,899300000.0
2008-06-18 03:30:00,211.125,211.15,211.095,211.14,497800000.0
2008-06-18 03:45:00,211.145,211.18,211.04,211.075,996400000.0
2008-06-18 04:00:00,211.09,211.125,210.885,210.935,1743000000.0
2008-06-18 04:15:00,210.935,210.935,210.77,210.84,1795100000.0
2008-06-18 04:30:00,210.82,210.91,210.79,210.865,1565600000.0
2008-06-18 04:45:00,210.86,210.91,210.85,210.875,947700000.0
2008-06-18 05:00:00,210.87,211.02,210.87,211.0,1102300000.0
2008-06-18 05:15:00,210.995,211.01,210.84,210.85,995900000.0
2008-06-18 05:30:00,210.85,210.92,210.845,210.87,751700000.0
2008-06-18 05:45:00,210.87,210.87,210.84,210.84,380600000.0
2008-06-18 06:00:00,210.84,210.85,210.77,210.795,914300000.0
2008-06-18 06:15:00,210.79,210.81,210.77,210.77,857200000.0
2008-06-18 06:30:00,210.775,210.81,210.705,210.77,581000000.0
2008-06-18 06:45:00,210.77,210.835,210.75,210.8,982500000.0
2008-06-18 07:00:00,210.805,210.87,210.44,210.46,3164300000.0
2008-06-18 07:15:00,210.46,210.635,210.42,210.63,1289800000.0
2008-06-18 07:30:00,210.625,210.875,210.625,210.83,981500000.0
2008-06-18 07:45:00,210.83,210.9,210.71,210.85,1693500000.0
2008-06-18 08:00:00,210.85,210.93,210.83,210.83,1883900000.0
2008-06-18 08:15:00,210.83,210.92,210.77,210.88,1959700000.0
2008-06-18 08:30:00,210.88,211.035,210.85,210.89,3100200000.0
2008-06-18 08:45:00,210.885,211.04,210.84,210.965,3121100000.0
2008-06-18 09:00:00,210.97,211.2,210.91,211.11,3472900000.0
2008-06-18 09:15:00,211.11,211.34,211.06,211.16,4344700000.0
2008-06-18 09:30:00,211.16,211.44,211.16,211.33,2985000001.0
2008-06-18 09:45:00,211.33,211.47,211.3,211.38,2550400000.0
2008-06-18 10:00:00,211.38,211.38,211.14,211.14,3174500001.0
2008-06-18 10:15:00,211.14,211.19,211.02,211.15,2747400000.0
2008-06-18 10:30:00,211.15,211.38,211.055,211.34,3434400000.0
2008-06-18 10:45:00,211.34,211.5,211.21,211.47,3173400000.0
2008-06-18 11:00:00,211.44,211.46,211.36,211.38,2193700000.0
2008-06-18 11:15:00,211.38,211.38,211.24,211.24,2748400000.0
2008-06-18 11:30:00,211.24,211.315,211.07,211.13,4438400000.0
2008-06-18 11:45:00,211.12,211.23,211.085,211.095,2235600000.0
2008-06-18 12:00:00,211.145,211.305,211.05,211.1,3451200000.0
2008-06-18 12:15:00,211.1,211.16,210.95,211.145,2734600000.0
2008-06-18 12:30:00,211.145,211.215,211.03,211.07,2775100000.0
2008-06-18 12:45:00,211.075,211.24,211.055,211.07,2587000000.0
2008-06-18 13:00:00,211.07,211.115,210.96,211.08,2984400000.0
2008-06-18 13:15:00,211.08,211.25,211.035,211.23,2076400000.0
2008-06-18 13:30:00,211.23,211.31,211.21,211.27,1676300000.0
2008-06-18 13:45:00,211.275,211.38,211.14,211.205,3196400000.0
2008-06-18 14:00:00,211.195,211.34,211.175,211.295,3913100000.0
2008-06-18 14:15:00,211.3,211.32,211.19,211.22,3464300000.0
2008-06-18 14:30:00,211.21,211.33,211.11,211.24,3540900000.0
2008-06-18 14:45:00,211.24,211.285,211.13,211.17,2874500000.0
2008-06-18 15:00:00,211.17,211.23,211.04,211.13,2362600000.0
2008-06-18 15:15:00,211.13,211.24,211.1,211.16,2238200000.0
2008-06-18 15:30:00,211.17,211.25,211.07,211.16,3241000000.0
2008-06-18 15:45:00,211.16,211.27,211.13,211.245,3780300000.0
2008-06-18 16:00:00,211.25,211.38,211.09,211.115,3648699999.0
2008-06-18 16:15:00,211.12,211.36,211.11,211.345,4124099999.0
2008-06-18 16:30:00,211.35,211.43,211.27,211.29,4232400000.0
2008-06-18 16:45:00,211.295,211.41,211.27,211.31,4398300000.0
2008-06-18 17:00:00,211.31,211.43,211.25,211.32,2896100000.0
2008-06-18 17:15:00,211.32,211.4,211.27,211.31,2658000000.0
2008-06-18 17:30:00,211.31,211.475,211.31,211.43,2343500000.0
2008-06-18 17:45:00,211.43,211.47,211.34,211.43,2590700000.0
2008-06-18 18:00:00,211.43,211.435,211.27,211.33,2090000000.0
2008-06-18 18:15:00,211.325,211.39,211.3,211.35,1400700000.0
2008-06-18 18:30:00,211.35,211.45,211.25,211.255,1899600000.0
2008-06-18 18:45:00,211.255,211.315,211.165,211.21,2024800000.0
2008-06-18 19:00:00,211.21,211.3,211.12,211.16,3242000000.0
2008-06-18 19:15:00,211.17,211.21,211.05,211.085,2650400000.0
2008-06-18 19:30:00,211.08,211.17,211.065,211.155,2515200000.0
2008-06-18 19:45:00,211.145,211.19,211.11,211.16,2713600000.0
2008-06-18 20:00:00,211.16,211.28,211.15,211.275,3589200000.0
2008-06-18 20:15:00,211.275,211.375,211.18,211.235,2597800000.0
2008-06-18 20:30:00,211.235,211.3,211.18,211.24,2469700000.0
2008-06-18 20:45:00,211.24,211.37,211.225,211.37,1807300000.0
2008-06-18 21:00:00,211.35,211.38,211.26,211.27,1904000000.0
2008-06-18 21:15:00,211.275,211.415,211.275,211.33,1506200000.0
2008-06-18 21:30:00,211.33,211.38,211.22,211.23,1557900000.0
2008-06-18 21:45:00,211.23,211.3,211.22,211.24,1522000000.0
2008-06-18 22:00:00,211.245,211.34,211.19,211.195,745900000.0
2008-06-18 22:15:00,211.2,211.275,211.1,211.275,680900000.0
2008-06-18 22:30:00,211.285,211.285,211.21,211.265,335100000.0
2008-06-18 22:45:00,211.28,211.43,211.28,211.41,657900000.0
2008-06-18 23:00:00,211.41,211.43,211.24,211.305,331900000.0
2008-06-18 23:15:00,211.305,211.32,211.2,211.25,352000000.0
2008-06-18 23:30:00,211.27,211.34,211.2,211.25,475000000.0
2008-06-18 23:45:00,211.22,211.23,211.15,211.18,443700000.0
2008-06-19 00:00:00,211.18,211.24,211.18,211.18,531100000.0
2008-06-19 00:15:00,211.18,211.21,211.16,211.19,625800000.0
2008-06-19 00:30:00,211.19,211.24,211.18,211.21,427100000.0
2008-06-19 00:45:00,211.21,211.24,211.14,211.17,923300000.0
2008-06-19 01:00:00,211.17,211.24,211.136,211.2,895800000.0
2008-06-19 01:15:00,211.2,211.28,211.19,211.26,641700000.0
2008-06-19 01:30:00,211.25,211.32,211.24,211.26,792800000.0
2008-06-19 01:45:00,211.26,211.33,211.26,211.26,610600000.0
2008-06-19 02:00:00,211.26,211.3,211.1,211.1,2120600000.0
2008-06-19 02:15:00,211.09,211.105,210.94,211.06,2213700000.0
2008-06-19 02:30:00,211.06,211.06,210.87,211.005,2190900000.0
2008-06-19 02:45:00,211.01,211.16,210.99,211.11,2320200000.0
2008-06-19 03:00:00,211.11,211.16,210.96,211.01,2110000000.0
2008-06-19 03:15:00,211.01,211.03,210.98,210.985,1178500000.0
2008-06-19 03:30:00,210.985,211.01,210.92,210.92,1174900000.0
2008-06-19 03:45:00,210.92,211.14,210.92,211.02,1812000000.0
2008-06-19 04:00:00,211.03,211.095,211.002,211.03,1259600000.0
2008-06-19 04:15:00,211.03,211.07,210.94,210.97,896199999.0
2008-06-19 04:30:00,210.97,210.99,210.87,210.985,1113000000.0
2008-06-19 04:45:00,210.99,210.99,210.91,210.965,610500000.0
2008-06-19 05:00:00,210.97,211.06,210.96,211.04,1107500000.0
2008-06-19 05:15:00,211.03,211.09,211.02,211.04,1108400000.0
2008-06-19 05:30:00,211.03,211.08,211.02,211.06,1074900000.0
2008-06-19 05:45:00,211.055,211.08,210.96,211.04,907700000.0
2008-06-19 06:00:00,211.05,211.13,211.03,211.11,810400000.0
2008-06-19 06:15:00,211.11,211.18,211.06,211.09,1430400000.0
2008-06-19 06:30:00,211.06,211.09,210.965,211.04,1356700000.0
2008-06-19 06:45:00,211.04,211.04,210.93,210.98,1059600000.0
2008-06-19 07:00:00,210.98,211.16,210.96,211.07,1248300000.0
2008-06-19 07:15:00,211.07,211.07,210.8,210.92,2165900000.0
2008-06-19 07:30:00,210.92,211.0,210.89,210.92,2419000000.0
2008-06-19 07:45:00,210.91,210.965,210.86,210.9,2771000000.0
2008-06-19 08:00:00,210.9,211.04,210.86,210.94,2165600000.0
2008-06-19 08:15:00,210.94,211.165,210.94,211.04,2518500000.0
2008-06-19 08:30:00,211.04,211.15,210.96,210.97,2887300000.0
2008-06-19 08:45:00,210.97,211.01,210.89,210.97,3347500000.0
2008-06-19 09:00:00,210.97,211.17,210.915,211.15,3654200000.0
2008-06-19 09:15:00,211.155,211.245,210.94,210.995,3264699999.0
2008-06-19 09:30:00,210.995,211.105,210.96,211.04,3785500000.0
2008-06-19 09:45:00,211.04,211.23,210.91,210.98,3783800000.0
2008-06-19 10:00:00,210.98,211.235,210.85,211.16,3874800000.0
2008-06-19 10:15:00,211.16,211.245,211.07,211.12,3184299999.0
2008-06-19 10:30:00,211.36,212.525,211.325,212.285,6157600000.0
2008-06-19 10:45:00,212.285,212.435,212.13,212.22,4536100000.0
2008-06-19 11:00:00,212.22,212.35,212.06,212.14,4468500000.0
2008-06-19 11:15:00,212.14,212.27,212.06,212.21,3981100000.0
2008-06-19 11:30:00,212.21,212.26,211.99,212.07,2667200000.0
2008-06-19 11:45:00,212.07,212.15,211.96,212.03,2750500000.0
2008-06-19 12:00:00,212.03,212.055,211.9,211.99,2512200000.0
2008-06-19 12:15:00,211.99,212.045,211.92,212.005,2631700000.0
2008-06-19 12:30:00,212.01,212.04,211.92,211.99,2945800000.0
2008-06-19 12:45:00,211.99,212.2,211.97,212.155,2320300000.0
2008-06-19 13:00:00,212.16,212.25,212.085,212.16,2360500000.0
2008-06-19 13:15:00,212.16,212.52,212.15,212.5,3897900000.0
2008-06-19 13:30:00,212.49,212.555,212.24,212.285,3591300000.0
2008-06-19 13:45:00,212.285,212.47,212.275,212.44,2852800000.0
2008-06-19 14:00:00,212.44,212.44,212.29,212.32,2823700000.0
2008-06-19 14:15:00,212.32,212.535,212.29,212.38,3082200000.0
2008-06-19 14:30:00,212.38,212.755,212.32,212.69,3919800000.0
2008-06-19 14:45:00,212.69,212.82,212.6,212.6,3771300000.0
2008-06-19 15:00:00,212.605,212.725,212.53,212.56,3886900000.0
2008-06-19 15:15:00,212.56,212.62,212.51,212.57,2759600000.0
2008-06-19 15:30:00,212.57,212.795,212.55,212.63,4956699999.0
2008-06-19 15:45:00,212.63,212.655,212.44,212.56,3183300000.0
2008-06-19 16:00:00,212.56,212.63,212.38,212.455,4654499997.0
2008-06-19 16:15:00,212.455,212.65,212.42,212.63,4406200000.0
2008-06-19 16:30:00,212.635,212.68,212.55,212.66,4334400000.0
2008-06-19 16:45:00,212.66,212.89,212.66,212.82,4233800000.0
2008-06-19 17:00:00,212.82,213.0,212.79,212.88,4781800000.0
2008-06-19 17:15:00,212.9,212.99,212.7,212.79,3527800001.0
2008-06-19 17:30:00,212.785,212.93,212.72,212.89,3507800000.0
2008-06-19 17:45:00,212.89,213.08,212.86,212.99,3049600000.0
2008-06-19 18:00:00,212.99,213.295,212.99,213.145,2822700000.0
2008-06-19 18:15:00,213.145,213.22,212.975,213.01,3448100000.0
2008-06-19 18:30:00,213.01,213.21,213.01,213.15,1306500000.0
2008-06-19 18:45:00,213.15,213.18,213.0,213.01,2241700000.0
2008-06-19 19:00:00,213.01,213.13,212.95,213.13,2166300000.0
2008-06-19 19:15:00,213.13,213.185,213.03,213.06,2122000000.0
2008-06-19 19:30:00,213.055,213.1,212.95,212.99,1745200000.0
2008-06-19 19:45:00,212.99,213.01,212.92,212.935,1947100000.0
2008-06-19 20:00:00,212.94,212.99,212.9,212.97,1892700000.0
2008-06-19 20:15:00,212.97,212.975,212.89,212.94,2243300000.0
2008-06-19 20:30:00,212.94,213.125,212.935,213.08,2688500000.0
2008-06-19 20:45:00,213.08,213.12,213.0,213.05,3080900000.0
2008-06-19 21:00:00,213.05,213.11,212.94,213.04,2194200000.0
2008-06-19 21:15:00,213.04,213.04,212.92,212.94,1073500000.0
2008-06-19 21:30:00,212.94,212.95,212.89,212.92,1402900000.0
2008-06-19 21:45:00,212.92,212.96,212.89,212.94,1189000000.0
2008-06-19 22:00:00,212.94,212.96,212.89,212.94,1676700000.0
2008-06-19 22:15:00,212.94,213.03,212.847,213.03,879300000.0
2008-06-19 22:30:00,213.03,213.05,212.925,212.96,780000000.0
2008-06-19 22:45:00,212.96,213.01,212.92,212.98,647300000.0
2008-06-19 23:00:00,212.95,213.11,212.92,213.06,368400000.0
2008-06-19 23:15:00,213.06,213.09,212.945,212.965,314700000.0
2008-06-19 23:30:00,212.965,213.005,212.87,212.87,350300000.0
2008-06-19 23:45:00,212.87,212.91,212.85,212.85,644200000.0
2008-06-20 00:00:00,212.85,212.93,212.82,212.82,564900000.0
2008-06-20 00:15:00,212.82,212.87,212.77,212.77,703700000.0
2008-06-20 00:30:00,212.77,212.84,212.77,212.81,400800000.0
2008-06-20 00:45:00,212.81,212.87,212.81,212.815,261200000.0
2008-06-20 01:00:00,212.82,212.95,212.82,212.92,451800000.0
2008-06-20 01:15:00,212.94,213.0,212.91,212.965,748700000.0
2008-06-20 01:30:00,212.97,213.06,212.95,213.04,423200000.0
2008-06-20 01:45:00,213.03,213.105,213.0,213.02,710600000.0
2008-06-20 02:00:00,213.02,213.03,212.96,212.97,1284800000.0
2008-06-20 02:15:00,212.97,212.99,212.86,212.86,656100000.0
2008-06-20 02:30:00,212.86,212.92,212.8,212.87,1141700000.0
2008-06-20 02:45:00,212.87,212.885,212.76,212.79,2277700000.0
2008-06-20 03:00:00,212.79,212.82,212.7,212.7,1155000000.0
2008-06-20 03:15:00,212.7,212.7,212.59,212.68,2220100000.0
2008-06-20 03:30:00,212.68,212.74,212.614,212.7,1188600000.0
2008-06-20 03:45:00,212.7,212.72,212.69,212.71,1098700000.0
2008-06-20 04:00:00,212.71,212.75,212.64,212.7,1465300000.0
2008-06-20 04:15:00,212.7,212.76,212.68,212.68,1293500000.0
2008-06-20 04:30:00,212.68,212.765,212.67,212.74,972500000.0
2008-06-20 04:45:00,212.74,212.745,212.665,212.69,841600000.0
2008-06-20 05:00:00,212.69,212.76,212.64,212.65,1042600000.0
2008-06-20 05:15:00,212.65,212.78,212.65,212.73,932900000.0
2008-06-20 05:30:00,212.73,212.77,212.68,212.68,945000000.0
2008-06-20 05:45:00,212.68,212.68,212.59,212.6,1791900000.0
2008-06-20 06:00:00,212.6,212.66,212.6,212.65,996600000.0
2008-06-20 06:15:00,212.655,212.86,212.65,212.84,949900000.0
2008-06-20 06:30:00,212.84,212.87,212.77,212.84,974000000.0
2008-06-20 06:45:00,212.85,212.87,212.76,212.85,839100000.0
2008-06-20 07:00:00,212.86,212.89,212.73,212.74,836600000.0
2008-06-20 07:15:00,212.73,212.81,212.67,212.67,1643800000.0
2008-06-20 07:30:00,212.67,212.74,212.59,212.62,1289600000.0
2008-06-20 07:45:00,212.62,212.73,212.62,212.72,1149400000.0
2008-06-20 08:00:00,212.7,212.83,212.64,212.81,1392700000.0
2008-06-20 08:15:00,212.81,212.92,212.76,212.82,2393000000.0
2008-06-20 08:30:00,212.82,212.88,212.74,212.76,2274000000.0
2008-06-20 08:45:00,212.76,212.78,212.6,212.76,2356400000.0
2008-06-20 09:00:00,212.76,212.76,212.49,212.67,3458900000.0
2008-06-20 09:15:00,212.67,212.72,212.49,212.55,3891600000.0
2008-06-20 09:30:00,212.55,212.55,212.4,212.42,3299900000.0
2008-06-20 09:45:00,212.41,212.56,212.36,212.48,3936600000.0
2008-06-20 10:00:00,212.48,212.645,212.395,212.58,4226500000.0
2008-06-20 10:15:00,212.58,212.72,212.55,212.67,3225200000.0
2008-06-20 10:30:00,212.67,212.89,212.67,212.86,3662900000.0
2008-06-20 10:45:00,212.86,212.87,212.64,212.68,3263500000.0
2008-06-20 11:00:00,212.68,212.76,212.51,212.54,2457400000.0
2008-06-20 11:15:00,212.54,212.64,212.46,212.58,3558100000.0
2008-06-20 11:30:00,212.58,212.8,212.555,212.66,3797799999.0
2008-06-20 11:45:00,212.655,212.66,212.51,212.51,5045700000.0
2008-06-20 12:00:00,212.51,212.78,212.44,212.75,5037100000.0
2008-06-20 12:15:00,212.76,212.815,212.64,212.74,5283900001.0
2008-06-20 12:30:00,212.74,212.89,212.65,212.81,3776600000.0
2008-06-20 12:45:00,212.81,212.84,212.44,212.53,4062499999.0
2008-06-20 13:00:00,212.53,212.6,212.295,212.53,3574000000.0
2008-06-20 13:15:00,212.525,212.61,212.33,212.535,5548000002.0
2008-06-20 13:30:00,212.53,212.63,212.475,212.56,5774399997.0
2008-06-20 13:45:00,212.56,212.59,212.47,212.54,3474300001.0
2008-06-20 14:00:00,212.54,212.75,212.45,212.54,4246499999.0
2008-06-20 14:15:00,212.54,212.58,212.435,212.565,3296800000.0
2008-06-20 14:30:00,212.57,212.61,212.44,212.49,2585500000.0
2008-06-20 14:45:00,212.49,212.525,212.32,212.385,2863600000.0
2008-06-20 15:00:00,212.385,212.63,212.34,212.59,4192900000.0
2008-06-20 15:15:00,212.59,212.61,212.37,212.47,5161100000.0
2008-06-20 15:30:00,212.47,212.51,212.3,212.37,4726400000.0
2008-06-20 15:45:00,212.37,212.4,212.22,212.265,5629300000.0
2008-06-20 16:00:00,212.265,212.265,211.99,212.01,5919300000.0
2008-06-20 16:15:00,212.01,212.05,211.87,211.925,5969099999.0
2008-06-20 16:30:00,211.92,212.04,211.76,211.86,5392000000.0
2008-06-20 16:45:00,211.86,212.125,211.775,212.12,5016400000.0
2008-06-20 17:00:00,212.12,212.12,212.005,212.01,4878600001.0
2008-06-20 17:15:00,212.02,212.115,211.89,211.93,5325599999.0
2008-06-20 17:30:00,211.93,212.09,211.9,212.065,4398400000.0
2008-06-20 17:45:00,212.075,212.075,211.92,212.015,4231900000.0
2008-06-20 18:00:00,212.015,212.16,211.95,212.08,3108900000.0
2008-06-20 18:15:00,212.08,212.13,211.925,212.04,3001900000.0
2008-06-20 18:30:00,212.04,212.08,211.92,212.05,2073700000.0
2008-06-20 18:45:00,212.05,212.05,211.98,212.0,2216800001.0
2008-06-20 19:00:00,212.01,212.21,211.97,212.08,3167800000.0
2008-06-20 19:15:00,212.08,212.14,211.99,212.07,2760300001.0
2008-06-20 19:30:00,212.06,212.08,211.95,211.98,3759900000.0
2008-06-20 19:45:00,211.95,212.075,211.95,211.96,3463300000.0
2008-06-20 20:00:00,211.96,212.05,211.93,211.97,2318700000.0
2008-06-20 20:15:00,211.97,212.045,211.94,211.99,3182300000.0
2008-06-20 20:30:00,211.99,212.02,211.82,211.82,2597800000.0
2008-06-20 20:45:00,211.82,211.89,211.78,211.78,2116500000.0
2008-06-20 21:00:00,211.81,211.82,211.72,211.795,1947300000.0
2008-06-20 21:15:00,211.795,211.88,211.79,211.805,1564700000.0
2008-06-20 21:30:00,211.805,211.945,211.77,211.945,1370600000.0
2008-06-20 21:45:00,211.94,212.09,211.93,212.0,1232600000.0
2008-06-20 22:00:00,212.0,212.04,211.92,212.015,946800000.0
2008-06-20 22:15:00,212.02,212.12,211.985,212.01,527500000.0
2008-06-20 22:30:00,212.01,212.075,211.86,211.975,810700000.0
2008-06-20 22:45:00,211.975,212.085,211.95,212.02,861100000.0
2008-06-22 23:00:00,211.89,211.89,211.398,211.504,1070300000.0
2008-06-22 23:15:00,211.52,211.64,211.47,211.555,811300000.0
2008-06-22 23:30:00,211.56,211.77,211.56,211.72,433600000.0
2008-06-22 23:45:00,211.74,211.815,211.63,211.66,526400000.0
2008-06-23 00:00:00,211.67,212.03,211.67,212.025,1415900000.0
2008-06-23 00:15:00,212.025,212.15,212.005,212.14,941900000.0
2008-06-23 00:30:00,212.14,212.21,212.06,212.2,716400000.0
2008-06-23 00:45:00,212.2,212.2,212.05,212.06,1039700000.0
2008-06-23 01:00:00,212.06,212.1,211.93,211.99,580900000.0
2008-06-23 01:15:00,211.97,212.03,211.92,211.98,618600000.0
2008-06-23 01:30:00,211.99,212.09,211.96,212.05,672300000.0
2008-06-23 01:45:00,212.03,212.21,211.97,212.0,1828700001.0
2008-06-23 02:00:00,212.0,212.05,211.85,212.0,1856400000.0
2008-06-23 02:15:00,212.0,212.04,211.97,212.04,1125300000.0
2008-06-23 02:30:00,212.04,212.11,211.89,211.93,1461800000.0
2008-06-23 02:45:00,211.93,212.06,211.89,211.99,1745299998.0
2008-06-23 03:00:00,212.01,212.01,211.84,211.87,1546000000.0
2008-06-23 03:15:00,211.87,211.87,211.71,211.73,1801000000.0
2008-06-23 03:30:00,211.75,211.88,211.705,211.87,1461600000.0
2008-06-23 03:45:00,211.87,211.87,211.8,211.83,815000000.0
2008-06-23 04:00:00,211.855,211.9,211.84,211.86,685900000.0
2008-06-23 04:15:00,211.86,211.88,211.79,211.87,509500000.0
2008-06-23 04:30:00,211.84,211.96,211.815,211.87,758100000.0
2008-06-23 04:45:00,211.87,211.89,211.74,211.82,1135500000.0
2008-06-23 05:00:00,211.82,211.84,211.73,211.75,1243100000.0
2008-06-23 05:15:00,211.75,211.84,211.72,211.81,1524400000.0
2008-06-23 05:30:00,211.81,211.83,211.79,211.83,1010000000.0
2008-06-23 05:45:00,211.83,211.875,211.78,211.83,1217000000.0
2008-06-23 06:00:00,211.83,211.925,211.81,211.92,821300000.0
2008-06-23 06:15:00,211.92,212.04,211.92,211.97,1100200000.0
2008-06-23 06:30:00,211.955,212.01,211.92,211.945,744100000.0
2008-06-23 06:45:00,211.94,211.98,211.85,211.85,1177400000.0
2008-06-23 07:00:00,211.85,211.95,211.79,211.805,1788800000.0
2008-06-23 07:15:00,211.81,211.96,211.81,211.84,1281900000.0
2008-06-23 07:30:00,211.84,211.99,211.83,211.94,2209000000.0
2008-06-23 07:45:00,211.94,211.96,211.76,211.87,2235900000.0
2008-06-23 08:00:00,211.84,211.94,211.765,211.78,2746000000.0
2008-06-23 08:15:00,211.78,211.925,211.695,211.83,2987200000.0
2008-06-23 08:30:00,211.83,211.85,211.615,211.7,3914300001.0
2008-06-23 08:45:00,211.7,211.75,211.525,211.59,2468899999.0
2008-06-23 09:00:00,211.59,211.7,211.145,211.175,6906900004.0
2008-06-23 09:15:00,211.17,211.38,211.08,211.32,4879300001.0
2008-06-23 09:30:00,211.33,211.41,211.22,211.41,5579399998.0
2008-06-23 09:45:00,211.4,211.56,211.34,211.5,4294100000.0
2008-06-23 10:00:00,211.52,211.57,211.33,211.48,5472699998.0
2008-06-23 10:15:00,211.48,211.65,211.37,211.64,5440800000.0
2008-06-23 10:30:00,211.64,211.86,211.61,211.82,5096000003.0
2008-06-23 10:45:00,211.82,211.87,211.72,211.82,5164899999.0
2008-06-23 11:00:00,211.82,211.85,211.46,211.51,5586300001.0
2008-06-23 11:15:00,211.505,211.73,211.49,211.585,5606200002.0
2008-06-23 11:30:00,211.585,211.76,211.58,211.735,3439000000.0
2008-06-23 11:45:00,211.735,211.735,211.54,211.69,3704600000.0
2008-06-23 12:00:00,211.685,211.695,211.55,211.57,2813200000.0
2008-06-23 12:15:00,211.55,211.6,211.44,211.46,2883800000.0
2008-06-23 12:30:00,211.47,211.54,211.43,211.525,2080100000.0
2008-06-23 12:45:00,211.515,211.52,211.34,211.34,3176000000.0
2008-06-23 13:00:00,211.325,211.365,211.19,211.21,3894400000.0
2008-06-23 13:15:00,211.21,211.34,211.13,211.23,5626699998.0
2008-06-23 13:30:00,211.23,211.34,211.22,211.23,3441000000.0
2008-06-23 13:45:00,211.24,211.59,211.22,211.57,4148599998.0
2008-06-23 14:00:00,211.56,211.68,211.49,211.535,5287500003.0
2008-06-23 14:15:00,211.535,211.79,211.5,211.61,4488200000.0
2008-06-23 14:30:00,211.61,211.77,211.45,211.57,5557000001.0
2008-06-23 14:45:00,211.57,211.76,211.49,211.655,4167300002.0
2008-06-23 15:00:00,211.655,211.71,211.485,211.565,4124000001.0
2008-06-23 15:15:00,211.57,211.575,211.35,211.39,3795100000.0
2008-06-23 15:30:00,211.39,211.5,211.295,211.385,5167500000.0
2008-06-23 15:45:00,211.385,211.48,211.26,211.36,4561100000.0
2008-06-23 16:00:00,211.36,211.53,211.33,211.485,4089400000.0
2008-06-23 16:15:00,211.48,211.61,211.42,211.44,4209099999.0
2008-06-23 16:30:00,211.44,211.59,211.395,211.445,4048300000.0
2008-06-23 16:45:00,211.45,211.58,211.39,211.44,4272000000.0
2008-06-23 17:00:00,211.44,211.555,211.375,211.41,5155700001.0
2008-06-23 17:15:00,211.4,211.51,211.355,211.49,4584500000.0
2008-06-23 17:30:00,211.49,211.605,211.38,211.54,4095300001.0
2008-06-23 17:45:00,211.54,211.56,211.445,211.53,3728399999.0
2008-06-23 18:00:00,211.525,211.605,211.435,211.465,3721200000.0
2008-06-23 18:15:00,211.465,211.62,211.455,211.575,2398600000.0
2008-06-23 18:30:00,211.575,211.71,211.57,211.61,3229900000.0
2008-06-23 18:45:00,211.61,211.77,211.58,211.75,3554000000.0
2008-06-23 19:00:00,211.76,211.84,211.705,211.81,3095600000.0
2008-06-23 19:15:00,211.82,211.96,211.81,211.895,2076800000.0
2008-06-23 19:30:00,211.895,211.99,211.875,211.95,2821700000.0
2008-06-23 19:45:00,211.945,212.03,211.905,211.95,2570500000.0
2008-06-23 20:00:00,211.96,212.01,211.86,211.97,2765600000.0
2008-06-23 20:15:00,211.97,212.01,211.855,211.88,2547900000.0
2008-06-23 20:30:00,211.88,212.005,211.86,211.96,2223300000.0
2008-06-23 20:45:00,211.96,211.99,211.775,211.815,3121200000.0
2008-06-23 21:00:00,211.83,211.88,211.7,211.875,3461300000.0
2008-06-23 21:15:00,211.875,211.93,211.83,211.905,2530700000.0
2008-06-23 21:30:00,211.905,211.93,211.85,211.885,898500000.0
2008-06-23 21:45:00,211.885,211.91,211.845,211.87,1156000001.0
2008-06-23 22:00:00,211.87,211.9,211.835,211.885,883500000.0
2008-06-23 22:15:00,211.88,211.935,211.85,211.93,631600000.0
2008-06-23 22:30:00,211.925,211.99,211.87,211.955,623400000.0
2008-06-23 22:45:00,211.96,212.0,211.92,211.945,536500000.0
2008-06-23 23:00:00,211.95,211.95,211.84,211.895,471200000.0
2008-06-23 23:15:00,211.885,211.93,211.86,211.86,169500000.0
2008-06-23 23:30:00,211.865,211.966,211.86,211.94,270600000.0
2008-06-23 23:45:00,211.94,211.97,211.88,211.9,466300000.0
2008-06-24 00:00:00,211.9,211.94,211.817,211.84,410400000.0
2008-06-24 00:15:00,211.84,211.9,211.8,211.89,443300000.0
2008-06-24 00:30:00,211.87,211.91,211.845,211.89,445900000.0
2008-06-24 00:45:00,211.89,211.95,211.835,211.94,820100000.0
2008-06-24 01:00:00,211.94,211.98,211.86,211.96,575300000.0
2008-06-24 01:15:00,211.96,212.0,211.835,211.88,466200000.0
2008-06-24 01:30:00,211.87,212.0,211.835,211.93,756200000.0
2008-06-24 01:45:00,211.93,212.03,211.88,211.9,805200000.0
2008-06-24 02:00:00,211.885,212.01,211.845,212.01,687900000.0
2008-06-24 02:15:00,212.01,212.21,212.01,212.09,1322100000.0
2008-06-24 02:30:00,212.095,212.16,212.06,212.08,765900000.0
2008-06-24 02:45:00,212.085,212.17,212.03,212.12,1631400000.0
2008-06-24 03:00:00,212.115,212.12,212.01,212.035,1133300000.0
2008-06-24 03:15:00,212.025,212.15,212.0,212.075,1004800000.0
2008-06-24 03:30:00,212.075,212.19,212.03,212.12,999000000.0
2008-06-24 03:45:00,212.11,212.13,211.99,212.06,951100000.0
2008-06-24 04:00:00,212.06,212.39,212.02,212.3,1744900000.0
2008-06-24 04:15:00,212.3,212.39,212.155,212.25,2451500000.0
2008-06-24 04:30:00,212.25,212.345,212.17,212.23,1992600000.0
2008-06-24 04:45:00,212.23,212.29,212.155,212.245,1102400000.0
2008-06-24 05:00:00,212.245,212.35,212.18,212.22,1211300000.0
2008-06-24 05:15:00,212.22,212.3,212.2,212.27,906300000.0
2008-06-24 05:30:00,212.26,212.32,212.225,212.28,971800000.0
2008-06-24 05:45:00,212.28,212.32,212.24,212.32,986300000.0
2008-06-24 06:00:00,212.32,212.34,212.215,212.34,1596700000.0
2008-06-24 06:15:00,212.34,212.34,212.24,212.26,1005300000.0
2008-06-24 06:30:00,212.245,212.41,212.245,212.285,1183600000.0
2008-06-24 06:45:00,212.275,212.34,212.205,212.34,1473300000.0
2008-06-24 07:00:00,212.33,212.46,212.31,212.39,1368100000.0
2008-06-24 07:15:00,212.39,212.44,212.33,212.4,718700000.0
2008-06-24 07:30:00,212.41,212.5,212.33,212.355,1322000000.0
2008-06-24 07:45:00,212.36,212.45,212.31,212.43,1288500000.0
2008-06-24 08:00:00,212.43,212.71,212.405,212.63,2470900000.0
2008-06-24 08:15:00,212.63,212.75,212.53,212.62,4148300000.0
2008-06-24 08:30:00,212.62,212.75,212.53,212.71,4628099999.0
2008-06-24 08:45:00,212.705,212.78,212.615,212.7,3138200000.0
2008-06-24 09:00:00,212.7,212.84,212.65,212.7,3752900000.0
2008-06-24 09:15:00,212.7,212.845,212.61,212.675,4223999998.0
2008-06-24 09:30:00,212.68,212.76,212.52,212.535,5261099996.0
2008-06-24 09:45:00,212.53,212.58,212.435,212.49,4316900001.0
2008-06-24 10:00:00,212.49,212.58,212.46,212.53,4604799997.0
2008-06-24 10:15:00,212.53,212.53,212.32,212.35,3240600000.0
2008-06-24 10:30:00,212.34,212.36,212.16,212.26,3696800000.0
2008-06-24 10:45:00,212.26,212.52,212.22,212.37,3501400000.0
2008-06-24 11:00:00,212.37,212.43,212.3,212.41,3065800000.0
2008-06-24 11:15:00,212.41,212.465,212.295,212.325,2770100000.0
2008-06-24 11:30:00,212.33,212.35,212.04,212.04,3615500000.0
2008-06-24 11:45:00,212.04,212.16,211.905,212.06,4895800000.0
2008-06-24 12:00:00,212.06,212.08,211.82,211.955,4359999999.0
2008-06-24 12:15:00,211.955,211.99,211.77,211.99,2619500000.0
2008-06-24 12:30:00,211.99,212.08,211.835,211.97,2290800000.0
2008-06-24 12:45:00,211.97,212.11,211.93,212.005,2079500000.0
2008-06-24 13:00:00,212.0,212.1,211.97,212.05,1622000000.0
2008-06-24 13:15:00,212.05,212.2,211.985,212.11,2162300000.0
2008-06-24 13:30:00,212.11,212.3,212.04,212.18,2086000000.0
2008-06-24 13:45:00,212.18,212.28,212.11,212.14,1851200000.0
2008-06-24 14:00:00,212.14,212.47,212.1,212.38,2598600000.0
2008-06-24 14:15:00,212.37,212.37,212.22,212.27,2056900000.0
2008-06-24 14:30:00,212.27,212.28,212.11,212.19,1903600000.0
2008-06-24 14:45:00,212.18,212.315,212.13,212.2,2209000000.0
2008-06-24 15:00:00,212.19,212.28,212.1,212.2,3846300000.0
2008-06-24 15:15:00,212.2,212.24,212.095,212.18,2338100000.0
2008-06-24 15:30:00,212.19,212.23,212.075,212.12,3830700000.0
2008-06-24 15:45:00,212.125,212.25,212.07,212.17,3796900000.0
2008-06-24 16:00:00,212.165,212.19,211.675,211.78,5366900000.0
2008-06-24 16:15:00,211.79,211.89,211.63,211.8,4246199998.0
2008-06-24 16:30:00,211.8,211.95,211.73,211.845,3751600000.0
2008-06-24 16:45:00,211.845,212.32,211.795,212.28,3788400000.0
2008-06-24 17:00:00,212.28,212.33,212.14,212.18,3416199999.0
2008-06-24 17:15:00,212.18,212.39,212.165,212.26,2858500000.0
2008-06-24 17:30:00,212.26,212.405,212.17,212.3,2631199999.0
2008-06-24 17:45:00,212.31,212.41,212.285,212.33,2239799999.0
2008-06-24 18:00:00,212.33,212.73,212.31,212.62,3669800000.0
2008-06-24 18:15:00,212.62,212.855,212.57,212.82,3119900000.0
2008-06-24 18:30:00,212.82,212.82,212.57,212.62,1816700000.0
2008-06-24 18:45:00,212.62,212.71,212.57,212.57,2226100000.0
2008-06-24 19:00:00,212.57,212.59,212.435,212.44,2303400000.0
2008-06-24 19:15:00,212.44,212.56,212.38,212.49,1484000000.0
2008-06-24 19:30:00,212.49,212.53,212.37,212.445,2076100000.0
2008-06-24 19:45:00,212.445,212.62,212.41,212.59,1422900000.0
2008-06-24 20:00:00,212.58,212.64,212.51,212.52,1222100000.0
2008-06-24 20:15:00,212.52,212.625,212.475,212.56,1124900000.0
2008-06-24 20:30:00,212.56,212.58,212.51,212.56,1258500000.0
2008-06-24 20:45:00,212.55,212.63,212.46,212.505,1005200000.0
2008-06-24 21:00:00,212.505,212.54,212.325,212.34,1603500000.0
2008-06-24 21:15:00,212.36,212.38,212.2,212.23,1546900000.0
2008-06-24 21:30:00,212.23,212.3,212.18,212.23,1443900000.0
2008-06-24 21:45:00,212.24,212.31,212.21,212.29,1227900000.0
2008-06-24 22:00:00,212.29,212.37,212.26,212.33,755700000.0
2008-06-24 22:15:00,212.33,212.465,212.33,212.385,1043100000.0
2008-06-24 22:30:00,212.385,212.505,212.32,212.47,565800000.0
2008-06-24 22:45:00,212.47,212.49,212.396,212.465,1300400000.0
2008-06-24 23:00:00,212.465,212.53,212.375,212.53,530800000.0
2008-06-24 23:15:00,212.53,212.57,212.507,212.57,480200000.0
2008-06-24 23:30:00,212.56,212.6,212.45,212.48,503900000.0
2008-06-24 23:45:00,212.48,212.54,212.445,212.45,526899999.0
2008-06-25 00:00:00,212.45,212.49,212.305,212.35,1511200001.0
2008-06-25 00:15:00,212.355,212.38,212.28,212.32,493200000.0
2008-06-25 00:30:00,212.32,212.46,212.3,212.33,1132800000.0
2008-06-25 00:45:00,212.33,212.34,212.29,212.33,471900000.0
2008-06-25 01:00:00,212.33,212.37,212.243,212.37,789500000.0
2008-06-25 01:15:00,212.36,212.44,212.35,212.42,802800000.0
2008-06-25 01:30:00,212.44,212.49,212.395,212.49,514800000.0
2008-06-25 01:45:00,212.495,212.5,212.42,212.48,511400000.0
2008-06-25 02:00:00,212.48,212.53,212.355,212.47,1241000000.0
2008-06-25 02:15:00,212.451,212.5,212.41,212.435,1079900000.0
2008-06-25 02:30:00,212.435,212.435,212.37,212.39,966800000.0
2008-06-25 02:45:00,212.4,212.42,212.24,212.26,1833700000.0
2008-06-25 03:00:00,212.26,212.31,212.22,212.25,1067400000.0
2008-06-25 03:15:00,212.24,212.27,212.175,212.22,1153300000.0
2008-06-25 03:30:00,212.22,212.28,212.17,212.19,1616500000.0
2008-06-25 03:45:00,212.175,212.3,212.15,212.29,1387400000.0
2008-06-25 04:00:00,212.238,212.42,212.215,212.39,901000000.0
2008-06-25 04:15:00,212.39,212.42,212.355,212.39,1510200000.0
2008-06-25 04:30:00,212.4,212.42,212.341,212.355,1261100000.0
2008-06-25 04:45:00,212.355,212.46,212.32,212.46,1568700000.0
2008-06-25 05:00:00,212.46,212.56,212.41,212.415,924200000.0
2008-06-25 05:15:00,212.415,212.49,212.398,212.419,444100000.0
2008-06-25 05:30:00,212.44,212.45,212.38,212.42,613000000.0
2008-06-25 05:45:00,212.43,212.48,212.349,212.349,1258500000.0
2008-06-25 06:00:00,212.4,212.44,212.35,212.39,574200000.0
2008-06-25 06:15:00,212.38,212.43,212.332,212.43,630100000.0
2008-06-25 06:30:00,212.43,212.46,212.35,212.39,1010900000.0
2008-06-25 06:45:00,212.39,212.45,212.31,212.34,1234800000.0
2008-06-25 07:00:00,212.36,212.39,212.31,212.38,1155600000.0
2008-06-25 07:15:00,212.38,212.44,212.36,212.44,648300000.0
2008-06-25 07:30:00,212.44,212.52,212.395,212.4,1001300000.0
2008-06-25 07:45:00,212.4,212.45,212.37,212.42,739800000.0
2008-06-25 08:00:00,212.42,212.45,212.285,212.36,1809800000.0
2008-06-25 08:15:00,212.36,212.41,212.325,212.39,1660000000.0
2008-06-25 08:30:00,212.395,212.41,212.22,212.24,2717500000.0
2008-06-25 08:45:00,212.24,212.34,212.15,212.21,2860800000.0
2008-06-25 09:00:00,212.21,212.36,212.19,212.32,2965900000.0
2008-06-25 09:15:00,212.32,212.39,212.22,212.28,2905400000.0
2008-06-25 09:30:00,212.28,212.49,212.265,212.445,2115300000.0
2008-06-25 09:45:00,212.45,212.52,212.33,212.415,3108000000.0
2008-06-25 10:00:00,212.415,212.67,212.415,212.62,3003000000.0
2008-06-25 10:15:00,212.61,212.62,212.465,212.51,1599200000.0
2008-06-25 10:30:00,212.51,212.65,212.415,212.54,4601600001.0
2008-06-25 10:45:00,212.54,212.6,212.36,212.445,3613400000.0
2008-06-25 11:00:00,212.45,212.56,212.38,212.545,2438900000.0
2008-06-25 11:15:00,212.54,212.66,212.52,212.6,1851500000.0
2008-06-25 11:30:00,212.605,212.84,212.535,212.805,3557400000.0
2008-06-25 11:45:00,212.805,212.975,212.805,212.89,2758200000.0
2008-06-25 12:00:00,212.9,213.02,212.775,212.805,2491000000.0
2008-06-25 12:15:00,212.805,213.02,212.8,212.92,2285400000.0
2008-06-25 12:30:00,212.92,213.05,212.91,212.99,2582100000.0
2008-06-25 12:45:00,212.99,213.02,212.91,213.01,3225400001.0
2008-06-25 13:00:00,213.0,213.16,212.995,213.15,3967600000.0
2008-06-25 13:15:00,213.15,213.2,212.94,212.96,4715400001.0
2008-06-25 13:30:00,212.96,213.05,212.88,212.9,4190200000.0
2008-06-25 13:45:00,212.91,212.995,212.8,212.945,4141699999.0
2008-06-25 14:00:00,212.945,212.98,212.87,212.98,6367999990.0
2008-06-25 14:15:00,212.98,212.98,212.84,212.84,3444000002.0
2008-06-25 14:30:00,212.84,213.01,212.775,212.96,5040400000.0
2008-06-25 14:45:00,212.96,213.02,212.835,212.94,4827500000.0
2008-06-25 15:00:00,212.93,212.97,212.84,212.865,4099200002.0
2008-06-25 15:15:00,212.86,212.94,212.765,212.83,4637099999.0
2008-06-25 15:30:00,212.83,212.88,212.77,212.79,4742700001.0
2008-06-25 15:45:00,212.79,212.87,212.71,212.805,3855300000.0
2008-06-25 16:00:00,212.8,212.82,212.65,212.73,4726000002.0
2008-06-25 16:15:00,212.73,212.83,212.685,212.74,3579599999.0
2008-06-25 16:30:00,212.74,213.02,212.73,212.99,6279799998.0
2008-06-25 16:45:00,212.99,213.01,212.82,212.85,5145100002.0
2008-06-25 17:00:00,212.85,213.0,212.79,212.93,4558600000.0
2008-06-25 17:15:00,212.93,213.02,212.82,212.86,4329100001.0
2008-06-25 17:30:00,212.88,213.11,212.85,212.985,4787200001.0
2008-06-25 17:45:00,213.0,213.04,212.875,213.0,1926400000.0
2008-06-25 18:00:00,213.0,213.04,212.92,212.98,1577300000.0
2008-06-25 18:15:00,212.98,213.09,212.93,213.08,1227600000.0
2008-06-25 18:30:00,213.08,213.1,212.965,213.1,1484100000.0
2008-06-25 18:45:00,213.11,213.21,213.06,213.1,1619199999.0
2008-06-25 19:00:00,213.1,213.1,212.94,213.0,1526400000.0
2008-06-25 19:15:00,212.995,213.07,212.98,213.03,1358100000.0
2008-06-25 19:30:00,213.03,213.08,212.96,212.965,1444500000.0
2008-06-25 19:45:00,212.96,213.02,212.9,212.96,1529000000.0
2008-06-25 20:00:00,212.96,213.32,212.685,212.97,3250500000.0
2008-06-25 20:15:00,212.97,213.245,212.715,212.81,5488800000.0
2008-06-25 20:30:00,212.82,212.92,212.63,212.78,5025100000.0
2008-06-25 20:45:00,212.765,213.05,212.695,212.795,3824900000.0
2008-06-25 21:00:00,212.795,213.1,212.78,212.78,2903400000.0
2008-06-25 21:15:00,212.78,213.02,212.745,212.9,2031360000.0
2008-06-25 21:30:00,212.91,212.98,212.79,212.86,1698500000.0
2008-06-25 21:45:00,212.86,212.91,212.755,212.91,1247700000.0
2008-06-25 22:00:00,212.9,212.98,212.83,212.88,1082700000.0
2008-06-25 22:15:00,212.885,213.005,212.77,212.985,804500000.0
2008-06-25 22:30:00,212.98,213.01,212.885,212.925,808300000.0
2008-06-25 22:45:00,212.925,213.03,212.86,212.91,822300000.0
2008-06-25 23:00:00,212.895,213.04,212.86,212.96,556600000.0
2008-06-25 23:15:00,212.96,213.008,212.9,212.93,521400000.0
2008-06-25 23:30:00,212.93,212.95,212.839,212.925,363700000.0
2008-06-25 23:45:00,212.925,212.99,212.85,212.91,389300000.0
2008-06-26 00:00:00,212.91,212.92,212.7,212.85,941300000.0
2008-06-26 00:15:00,212.855,212.94,212.8,212.845,668100000.0
2008-06-26 00:30:00,212.84,212.87,212.805,212.825,215700000.0
2008-06-26 00:45:00,212.83,212.87,212.74,212.83,862200000.0
2008-06-26 01:00:00,212.83,212.95,212.83,212.936,505200000.0
2008-06-26 01:15:00,212.94,213.05,212.88,212.99,614200000.0
2008-06-26 01:30:00,212.955,213.006,212.937,212.97,502700000.0
2008-06-26 01:45:00,212.97,212.97,212.84,212.86,558400000.0
2008-06-26 02:00:00,212.86,212.98,212.845,212.9,1238000000.0
2008-06-26 02:15:00,212.9,213.02,212.87,212.87,1096900000.0
2008-06-26 02:30:00,212.89,213.05,212.89,212.995,668600000.0
2008-06-26 02:45:00,212.99,213.06,212.925,213.04,1113400000.0
2008-06-26 03:00:00,213.04,213.13,212.97,213.08,1143800000.0
2008-06-26 03:15:00,213.08,213.15,213.06,213.105,1327200000.0
2008-06-26 03:30:00,213.1,213.15,213.06,213.15,703900000.0
2008-06-26 03:45:00,213.17,213.24,213.13,213.185,804600000.0
2008-06-26 04:00:00,213.19,213.19,213.06,213.08,658400000.0
2008-06-26 04:15:00,213.08,213.08,212.99,213.0,472000000.0
2008-06-26 04:30:00,213.0,213.03,212.97,213.02,654500000.0
2008-06-26 04:45:00,213.02,213.02,212.88,212.92,1138100000.0
2008-06-26 05:00:00,212.92,213.03,212.92,212.99,633100000.0
2008-06-26 05:15:00,212.98,213.08,212.98,213.045,492200000.0
2008-06-26 05:30:00,213.04,213.1,213.03,213.075,701500000.0
2008-06-26 05:45:00,213.067,213.13,213.017,213.026,562900000.0
2008-06-26 06:00:00,213.07,213.21,213.06,213.17,673700000.0
2008-06-26 06:15:00,213.16,213.17,213.11,213.16,208500000.0
2008-06-26 06:30:00,213.15,213.15,212.99,213.06,614300000.0
2008-06-26 06:45:00,213.06,213.12,213.005,213.09,687000000.0
2008-06-26 07:00:00,213.09,213.13,212.985,213.11,991900000.0
2008-06-26 07:15:00,213.11,213.13,213.05,213.08,479800000.0
2008-06-26 07:30:00,213.1,213.15,213.05,213.1,565100000.0
2008-06-26 07:45:00,213.09,213.12,213.02,213.12,546000000.0
2008-06-26 08:00:00,213.11,213.2,213.07,213.117,1330400000.0
2008-06-26 08:15:00,213.16,213.53,213.15,213.43,3562100000.0
2008-06-26 08:30:00,213.43,213.55,213.34,213.365,3825100000.0
2008-06-26 08:45:00,213.36,213.49,213.225,213.33,4317200000.0
2008-06-26 09:00:00,213.335,213.4,213.185,213.25,4142800000.0
2008-06-26 09:15:00,213.25,213.3,213.13,213.19,3598800000.0
2008-06-26 09:30:00,213.19,213.51,213.16,213.39,3938700001.0
2008-06-26 09:45:00,213.39,213.57,213.39,213.395,5050300000.0
2008-06-26 10:00:00,213.4,213.62,213.23,213.36,4772300000.0
2008-06-26 10:15:00,213.36,213.52,213.26,213.38,5603200000.0
2008-06-26 10:30:00,213.38,213.485,213.37,213.435,4779099999.0
2008-06-26 10:45:00,213.435,213.52,213.295,213.41,4706800001.0
2008-06-26 11:00:00,213.41,213.42,213.14,213.19,4786020000.0
2008-06-26 11:15:00,213.195,213.36,213.18,213.27,2834600000.0
2008-06-26 11:30:00,213.265,213.33,213.185,213.28,3268400000.0
2008-06-26 11:45:00,213.28,213.64,213.27,213.555,5490200000.0
2008-06-26 12:00:00,213.555,213.66,213.41,213.55,3267500000.0
2008-06-26 12:15:00,213.545,213.74,213.45,213.51,4230699999.0
2008-06-26 12:30:00,213.52,213.7,213.49,213.645,2704300000.0
2008-06-26 12:45:00,213.655,213.74,213.58,213.74,2113300000.0
2008-06-26 13:00:00,213.735,213.755,213.54,213.585,2576500000.0
2008-06-26 13:15:00,213.585,213.64,213.51,213.54,2370000000.0
2008-06-26 13:30:00,213.55,213.755,213.45,213.595,4118299997.0
2008-06-26 13:45:00,213.605,213.74,213.48,213.635,3984400000.0
2008-06-26 14:00:00,213.625,213.715,213.58,213.645,3173400000.0
2008-06-26 14:15:00,213.645,213.89,213.61,213.725,4835099999.0
2008-06-26 14:30:00,213.72,213.91,213.665,213.81,5281700001.0
2008-06-26 14:45:00,213.81,213.88,213.61,213.62,4233000000.0
2008-06-26 15:00:00,213.62,213.655,213.385,213.41,4151200000.0
2008-06-26 15:15:00,213.385,213.43,213.305,213.33,3943999999.0
2008-06-26 15:30:00,213.33,213.46,213.225,213.38,4285000000.0
2008-06-26 15:45:00,213.38,213.56,213.345,213.54,3532000000.0
2008-06-26 16:00:00,213.545,213.65,213.45,213.46,4509000000.0
2008-06-26 16:15:00,213.47,213.5,213.265,213.345,4828799999.0
2008-06-26 16:30:00,213.345,213.38,213.16,213.235,4583499999.0
2008-06-26 16:45:00,213.23,213.32,213.095,213.17,4002800000.0
2008-06-26 17:00:00,213.17,213.22,213.08,213.2,4915200001.0
2008-06-26 17:15:00,213.2,213.25,213.045,213.09,3961100001.0
2008-06-26 17:30:00,213.09,213.22,213.0,213.12,3515799999.0
2008-06-26 17:45:00,213.12,213.26,213.065,213.2,3626900000.0
2008-06-26 18:00:00,213.2,213.23,212.915,212.94,3283500000.0
2008-06-26 18:15:00,212.94,213.07,212.89,212.955,2964500000.0
2008-06-26 18:30:00,212.955,213.01,212.825,212.87,3584800000.0
2008-06-26 18:45:00,212.87,212.88,212.475,212.48,3869000000.0
2008-06-26 19:00:00,212.475,212.57,212.35,212.43,2686900000.0
2008-06-26 19:15:00,212.42,212.48,212.23,212.25,2955900000.0
2008-06-26 19:30:00,212.25,212.28,212.09,212.16,2460300000.0
2008-06-26 19:45:00,212.16,212.35,212.125,212.27,2004500000.0
2008-06-26 20:00:00,212.28,212.5,212.26,212.425,2137000000.0
2008-06-26 20:15:00,212.425,212.48,212.04,212.115,3128600000.0
2008-06-26 20:30:00,212.115,212.18,211.99,212.06,2913800000.0
2008-06-26 20:45:00,212.06,212.22,211.98,212.0,2846000000.0
2008-06-26 21:00:00,212.0,212.01,211.905,211.96,1841300000.0
2008-06-26 21:15:00,211.96,212.16,211.96,212.08,1986900000.0
2008-06-26 21:30:00,212.08,212.2,212.065,212.135,1518700000.0
2008-06-26 21:45:00,212.14,212.15,212.005,212.05,2107000000.0
2008-06-26 22:00:00,212.05,212.17,212.05,212.1,773000000.0
2008-06-26 22:15:00,212.1,212.195,212.04,212.135,1274200000.0
2008-06-26 22:30:00,212.135,212.3,212.125,212.27,770000000.0
2008-06-26 22:45:00,212.27,212.47,212.255,212.425,1074800000.0
2008-06-26 23:00:00,212.44,212.45,212.21,212.315,1092400000.0
2008-06-26 23:15:00,212.315,212.37,212.26,212.345,483100000.0
2008-06-26 23:30:00,212.345,212.44,212.325,212.435,1072900000.0
2008-06-26 23:45:00,212.435,212.51,212.39,212.49,356500000.0
2008-06-27 00:00:00,212.5,212.58,212.47,212.505,2161700000.0
2008-06-27 00:15:00,212.51,212.6,212.45,212.55,910800000.0
2008-06-27 00:30:00,212.55,212.58,212.395,212.465,1028300000.0
2008-06-27 00:45:00,212.46,212.52,212.43,212.51,1123600000.0
2008-06-27 01:00:00,212.51,212.57,212.47,212.57,1139700000.0
2008-06-27 01:15:00,212.57,212.57,212.33,212.33,2625500000.0
2008-06-27 01:30:00,212.33,212.48,212.23,212.475,2555400000.0
2008-06-27 01:45:00,212.47,212.49,212.29,212.335,2031400000.0
2008-06-27 02:00:00,212.33,212.4,212.09,212.24,3867400000.0
2008-06-27 02:15:00,212.24,212.375,212.19,212.27,3003500000.0
2008-06-27 02:30:00,212.27,212.68,212.27,212.62,4181500000.0
2008-06-27 02:45:00,212.62,212.64,212.32,212.36,2621600000.0
2008-06-27 03:00:00,212.35,212.46,212.25,212.46,1782900000.0
2008-06-27 03:15:00,212.45,212.53,212.365,212.48,2255200000.0
2008-06-27 03:30:00,212.48,212.56,212.43,212.465,1332700000.0
2008-06-27 03:45:00,212.47,212.54,212.465,212.54,1078300000.0
2008-06-27 04:00:00,212.54,212.66,212.455,212.5,1670200000.0
2008-06-27 04:15:00,212.5,212.69,212.47,212.575,3967800000.0
2008-06-27 04:30:00,212.575,212.65,212.535,212.59,1732800000.0
2008-06-27 04:45:00,212.59,212.64,212.545,212.575,1023200000.0
2008-06-27 05:00:00,212.58,212.66,212.525,212.57,2132600000.0
2008-06-27 05:15:00,212.57,212.61,212.435,212.53,1048500000.0
2008-06-27 05:30:00,212.52,212.64,212.5,212.63,1197400000.0
2008-06-27 05:45:00,212.63,212.79,212.58,212.615,1619600000.0
2008-06-27 06:00:00,212.615,212.71,212.615,212.65,1544700000.0
2008-06-27 06:15:00,212.655,212.68,212.595,212.62,1338700000.0
2008-06-27 06:30:00,212.62,212.78,212.59,212.77,1394900000.0
2008-06-27 06:45:00,212.765,212.805,212.705,212.805,1716000000.0
2008-06-27 07:00:00,212.81,212.93,212.79,212.8,2390800000.0
2008-06-27 07:15:00,212.8,212.9,212.76,212.785,2602800000.0
2008-06-27 07:30:00,212.78,212.98,212.77,212.85,2317600000.0
2008-06-27 07:45:00,212.85,212.91,212.745,212.775,1931300000.0
2008-06-27 08:00:00,212.78,212.81,212.415,212.58,2654500000.0
2008-06-27 08:15:00,212.58,212.62,212.285,212.29,3940800000.0
2008-06-27 08:30:00,212.29,212.33,212.2,212.21,3717699999.0
2008-06-27 08:45:00,212.21,212.47,212.17,212.42,3856800000.0
2008-06-27 09:00:00,212.42,212.42,212.12,212.23,2965099999.0
2008-06-27 09:15:00,212.225,212.33,212.05,212.23,2043200000.0
2008-06-27 09:30:00,212.23,212.24,211.615,211.75,2850200000.0
2008-06-27 09:45:00,211.75,211.76,210.96,210.98,3620600000.0
2008-06-27 10:00:00,210.98,211.17,210.9,210.98,4403400000.0
2008-06-27 10:15:00,210.98,211.05,210.59,210.92,3644900000.0
2008-06-27 10:30:00,210.91,211.515,210.63,211.51,4565600000.0
2008-06-27 10:45:00,211.515,211.6,211.015,211.05,4860600000.0
2008-06-27 11:00:00,211.06,211.2,210.84,211.14,4221800000.0
2008-06-27 11:15:00,211.14,211.23,210.675,210.92,3559200000.0
2008-06-27 11:30:00,210.92,211.145,210.87,211.145,3202800000.0
2008-06-27 11:45:00,211.145,211.27,210.995,211.07,4137900000.0
2008-06-27 12:00:00,211.07,211.28,211.015,211.27,2736400000.0
2008-06-27 12:15:00,211.27,211.39,211.225,211.325,3701700000.0
2008-06-27 12:30:00,211.325,211.46,211.24,211.41,2665600000.0
2008-06-27 12:45:00,211.41,211.52,211.27,211.375,3034200000.0
2008-06-27 13:00:00,211.375,211.4,211.04,211.09,3293500000.0
2008-06-27 13:15:00,211.09,211.17,210.935,210.94,3597800000.0
2008-06-27 13:30:00,210.94,211.24,210.94,211.18,4493800000.0
2008-06-27 13:45:00,211.175,211.25,211.035,211.1,4335600000.0
2008-06-27 14:00:00,211.095,211.125,210.815,210.83,4398700000.0
2008-06-27 14:15:00,210.835,210.96,210.76,210.905,5215700000.0
2008-06-27 14:30:00,210.905,211.22,210.645,211.115,4804100000.0
2008-06-27 14:45:00,211.115,211.31,211.075,211.3,4154000000.0
2008-06-27 15:00:00,211.295,211.32,211.13,211.13,4227200000.0
2008-06-27 15:15:00,211.13,211.22,211.035,211.055,4684100000.0
2008-06-27 15:30:00,211.06,211.25,210.975,210.975,5787400001.0
2008-06-27 15:45:00,210.985,211.27,210.975,211.135,4678400000.0
2008-06-27 16:00:00,211.14,211.545,211.12,211.415,5881600000.0
2008-06-27 16:15:00,211.41,211.71,211.39,211.545,5180800000.0
2008-06-27 16:30:00,211.55,211.83,211.55,211.77,5005600000.0
2008-06-27 16:45:00,211.77,211.82,211.33,211.34,5133400002.0
2008-06-27 17:00:00,211.35,211.75,211.34,211.715,5811600001.0
2008-06-27 17:15:00,211.715,211.81,211.59,211.62,4322400000.0
2008-06-27 17:30:00,211.63,211.89,211.61,211.89,3754400000.0
2008-06-27 17:45:00,211.88,211.99,211.85,211.88,2701500000.0
2008-06-27 18:00:00,211.89,212.03,211.85,212.03,2391300000.0
2008-06-27 18:15:00,212.03,212.12,211.99,212.07,2603300000.0
2008-06-27 18:30:00,212.07,212.11,211.975,212.035,1873400000.0
2008-06-27 18:45:00,212.035,212.08,211.835,211.86,2133800000.0
2008-06-27 19:00:00,211.86,211.86,211.59,211.64,2884200000.0
2008-06-27 19:15:00,211.63,211.69,211.4,211.415,3387600000.0
2008-06-27 19:30:00,211.42,211.45,211.215,211.3,2857000000.0
2008-06-27 19:45:00,211.29,211.36,211.14,211.325,2484000000.0
2008-06-27 20:00:00,211.325,211.62,211.31,211.61,2589600000.0
2008-06-27 20:15:00,211.605,211.69,211.46,211.58,3321000000.0
2008-06-27 20:30:00,211.6,211.69,211.54,211.57,2075400000.0
2008-06-27 20:45:00,211.57,211.85,211.57,211.72,1857800000.0
2008-06-27 21:00:00,211.72,211.81,211.6,211.775,1538100000.0
2008-06-27 21:15:00,211.775,211.78,211.62,211.67,1214900000.0
2008-06-27 21:30:00,211.675,211.8,211.58,211.755,1031900000.0
2008-06-27 21:45:00,211.77,211.785,211.675,211.715,609300000.0
2008-06-27 22:00:00,211.715,211.78,211.68,211.69,442800000.0
2008-06-27 22:15:00,211.69,211.71,211.525,211.53,571800000.0
2008-06-27 22:30:00,211.53,211.675,211.495,211.615,372600000.0
2008-06-27 22:45:00,211.62,211.75,211.615,211.72,831900000.0
2008-06-29 23:00:00,211.698,211.783,211.57,211.68,903200000.0
2008-06-29 23:15:00,211.69,211.763,211.63,211.695,1044600000.0
2008-06-29 23:30:00,211.688,211.79,211.678,211.77,357300000.0
2008-06-29 23:45:00,211.77,211.84,211.71,211.72,125900000.0
2008-06-30 00:00:00,211.73,211.94,211.73,211.93,507900000.0
2008-06-30 00:15:00,211.91,211.99,211.88,211.96,879600000.0
2008-06-30 00:30:00,211.96,211.98,211.92,211.97,389900000.0
2008-06-30 00:45:00,211.97,212.06,211.9,211.9,751600000.0
2008-06-30 01:00:00,211.9,211.99,211.845,211.85,1427400000.0
2008-06-30 01:15:00,211.85,211.86,211.725,211.77,605100000.0
2008-06-30 01:30:00,211.765,211.865,211.695,211.865,1074700000.0
2008-06-30 01:45:00,211.875,212.15,211.83,211.93,1184200000.0
2008-06-30 02:00:00,211.935,212.08,211.875,212.075,1493400000.0
2008-06-30 02:15:00,212.08,212.14,212.02,212.105,853900000.0
2008-06-30 02:30:00,212.105,212.21,212.09,212.2,1040100000.0
2008-06-30 02:45:00,212.2,212.32,212.16,212.3,1368400000.0
2008-06-30 03:00:00,212.3,212.31,212.2,212.26,1570400000.0
2008-06-30 03:15:00,212.26,212.26,212.08,212.09,860200000.0
2008-06-30 03:30:00,212.09,212.15,212.09,212.13,513000000.0
2008-06-30 03:45:00,212.13,212.21,212.105,212.175,1370800000.0
2008-06-30 04:00:00,212.17,212.25,212.16,212.16,1076400000.0
2008-06-30 04:15:00,212.16,212.16,211.91,211.93,1354500000.0
2008-06-30 04:30:00,211.93,211.93,211.75,211.8,1638800000.0
2008-06-30 04:45:00,211.8,211.825,211.595,211.61,2208500000.0
2008-06-30 05:00:00,211.61,211.8,211.55,211.75,3067600000.0
2008-06-30 05:15:00,211.735,211.76,211.605,211.62,1663800000.0
2008-06-30 05:30:00,211.61,211.64,211.575,211.63,753500000.0
2008-06-30 05:45:00,211.62,211.73,211.59,211.73,503700000.0
2008-06-30 06:00:00,211.72,211.72,211.625,211.67,720400000.0
2008-06-30 06:15:00,211.67,211.7,211.56,211.56,767200000.0
2008-06-30 06:30:00,211.55,211.59,211.495,211.54,1405600000.0
2008-06-30 06:45:00,211.54,211.56,211.26,211.33,2237200000.0
2008-06-30 07:00:00,211.325,211.39,211.25,211.37,1666500000.0
2008-06-30 07:15:00,211.37,211.4,211.31,211.36,1606000000.0
2008-06-30 07:30:00,211.36,211.38,211.115,211.15,1729200000.0
2008-06-30 07:45:00,211.14,211.15,210.81,211.03,4028200000.0
2008-06-30 08:00:00,211.03,211.04,210.77,210.865,3728800000.0
2008-06-30 08:15:00,210.865,210.89,210.56,210.57,2510300000.0
2008-06-30 08:30:00,210.57,210.94,210.56,210.83,4040399998.0
2008-06-30 08:45:00,210.83,210.85,210.645,210.76,3727900000.0
2008-06-30 09:00:00,210.76,210.94,210.52,210.685,4881699998.0
2008-06-30 09:15:00,210.685,210.83,210.555,210.72,4258700001.0
2008-06-30 09:30:00,210.72,210.75,210.345,210.4,4401800000.0
2008-06-30 09:45:00,210.395,210.395,209.895,210.04,4798400002.0
2008-06-30 10:00:00,210.04,210.08,209.685,209.69,7303000009.0
2008-06-30 10:15:00,209.68,209.92,209.42,209.81,6311100001.0
2008-06-30 10:30:00,209.8,209.88,209.59,209.86,6882200002.0
2008-06-30 10:45:00,209.86,209.93,209.755,209.77,4266599998.0
2008-06-30 11:00:00,209.77,210.17,209.695,210.105,3746900001.0
2008-06-30 11:15:00,210.105,210.12,209.755,209.895,3959100002.0
2008-06-30 11:30:00,209.9,210.055,209.73,209.77,4629499999.0
2008-06-30 11:45:00,209.77,209.905,209.71,209.895,4503300003.0
2008-06-30 12:00:00,209.895,210.04,209.82,209.88,4776500000.0
2008-06-30 12:15:00,209.88,209.89,209.63,209.63,5441699992.0
2008-06-30 12:30:00,209.63,209.77,209.465,209.69,3357899999.0
2008-06-30 12:45:00,209.69,209.96,209.64,209.86,4201699999.0
2008-06-30 13:00:00,209.87,210.15,209.78,210.13,4699199999.0
2008-06-30 13:15:00,210.13,210.5,210.01,210.39,4457699999.0
2008-06-30 13:30:00,210.39,210.39,210.005,210.04,3505899999.0
2008-06-30 13:45:00,210.04,210.06,209.845,209.87,2918200000.0
2008-06-30 14:00:00,209.87,210.17,209.87,210.09,2885700000.0
2008-06-30 14:15:00,210.1,210.5,210.05,210.41,3655499998.0
2008-06-30 14:30:00,210.41,210.965,210.4,210.87,5686200002.0
2008-06-30 14:45:00,210.87,210.88,210.7,210.78,3933300002.0
2008-06-30 15:00:00,210.78,211.21,210.75,211.12,3578100000.0
2008-06-30 15:15:00,211.1,211.2,210.99,211.11,2976200000.0
2008-06-30 15:30:00,211.11,211.21,210.89,211.19,4102800000.0
2008-06-30 15:45:00,211.2,211.29,210.96,210.99,4622700002.0
2008-06-30 16:00:00,210.985,211.06,210.845,211.0,4849200001.0
2008-06-30 16:15:00,211.0,211.2,210.985,211.18,4006400002.0
2008-06-30 16:30:00,211.18,211.35,211.06,211.095,3387500000.0
2008-06-30 16:45:00,211.09,211.43,210.94,210.96,5183476002.0
2008-06-30 17:00:00,210.96,211.105,210.88,211.04,4195396000.0
2008-06-30 17:15:00,211.04,211.3,210.87,211.07,4935399997.0
2008-06-30 17:30:00,211.07,211.405,211.06,211.35,4840700001.0
2008-06-30 17:45:00,211.35,211.48,211.3,211.34,3465300000.0
2008-06-30 18:00:00,211.345,211.515,211.28,211.46,2574596000.0
2008-06-30 18:15:00,211.46,211.47,211.3,211.415,1821900000.0
2008-06-30 18:30:00,211.415,211.44,211.24,211.285,1915500000.0
2008-06-30 18:45:00,211.285,211.46,211.28,211.37,1810000000.0
2008-06-30 19:00:00,211.38,211.46,211.35,211.44,1388700000.0
2008-06-30 19:15:00,211.44,211.49,211.24,211.3,1866100000.0
2008-06-30 19:30:00,211.305,211.43,211.105,211.13,2313100000.0
2008-06-30 19:45:00,211.13,211.3,211.12,211.22,2497600000.0
2008-06-30 20:00:00,211.24,211.345,211.21,211.26,1995700000.0
2008-06-30 20:15:00,211.27,211.31,211.15,211.28,2306200000.0
2008-06-30 20:30:00,211.28,211.41,211.17,211.33,2137200000.0
2008-06-30 20:45:00,211.33,211.46,211.3,211.35,2375300000.0
2008-06-30 21:00:00,211.35,211.44,211.26,211.43,1475200000.0
2008-06-30 21:15:00,211.44,211.54,211.372,211.485,1564400000.0
2008-06-30 21:30:00,211.47,211.58,211.44,211.55,1555500000.0
2008-06-30 21:45:00,211.55,211.58,211.375,211.465,1981200000.0
2008-06-30 22:00:00,211.48,211.575,211.39,211.515,1070000000.0
2008-06-30 22:15:00,211.515,211.605,211.46,211.52,1156500000.0
2008-06-30 22:30:00,211.525,211.64,211.47,211.48,1404100000.0
2008-06-30 22:45:00,211.48,211.63,211.405,211.59,1148100000.0
2008-06-30 23:00:00,211.6,211.6,211.3,211.375,875500000.0
2008-06-30 23:15:00,211.38,211.465,211.34,211.39,1000800000.0
2008-06-30 23:30:00,211.395,211.47,211.38,211.47,852500000.0
2008-06-30 23:45:00,211.47,211.51,211.4,211.43,492700000.0
2008-07-01 00:00:00,211.43,211.56,211.36,211.378,1500200000.0
2008-07-01 00:15:00,211.375,211.465,211.37,211.415,475300000.0
2008-07-01 00:30:00,211.415,211.45,211.341,211.417,426000000.0
2008-07-01 00:45:00,211.43,211.51,211.425,211.47,906500000.0
2008-07-01 01:00:00,211.47,211.58,211.47,211.52,1109100000.0
2008-07-01 01:15:00,211.52,211.58,211.49,211.53,994700000.0
2008-07-01 01:30:00,211.54,211.64,211.51,211.56,1287800000.0
2008-07-01 01:45:00,211.56,211.56,211.22,211.3,2701200000.0
2008-07-01 02:00:00,211.3,211.48,211.16,211.42,2564200000.0
2008-07-01 02:15:00,211.42,211.54,211.33,211.52,1898000000.0
2008-07-01 02:30:00,211.52,211.52,211.39,211.42,1508300000.0
2008-07-01 02:45:00,211.42,211.55,211.41,211.42,1721600000.0
2008-07-01 03:00:00,211.425,211.47,211.37,211.4,1254100000.0
2008-07-01 03:15:00,211.4,211.63,211.4,211.5,2252100000.0
2008-07-01 03:30:00,211.5,211.59,211.48,211.5,1584400000.0
2008-07-01 03:45:00,211.5,211.5,211.4,211.47,858400000.0
2008-07-01 04:00:00,211.47,211.49,211.34,211.49,1610000000.0
2008-07-01 04:15:00,211.49,211.54,211.38,211.38,1073200000.0
2008-07-01 04:30:00,211.38,211.49,211.31,211.47,1764700000.0
2008-07-01 04:45:00,211.451,211.51,211.33,211.33,1084800000.0
2008-07-01 05:00:00,211.33,211.45,211.32,211.35,945200000.0
2008-07-01 05:15:00,211.35,211.39,211.21,211.22,990900000.0
2008-07-01 05:30:00,211.22,211.27,211.165,211.24,1923800000.0
2008-07-01 05:45:00,211.24,211.29,211.19,211.25,779300000.0
2008-07-01 06:00:00,211.24,211.25,211.15,211.18,599600000.0
2008-07-01 06:15:00,211.18,211.27,211.111,211.17,1026200000.0
2008-07-01 06:30:00,211.17,211.26,211.085,211.18,1112900000.0
2008-07-01 06:45:00,211.18,211.23,211.0,211.08,1446800000.0
2008-07-01 07:00:00,211.08,211.12,210.92,210.94,963800000.0
2008-07-01 07:15:00,210.95,210.98,210.5,210.575,2683900000.0
2008-07-01 07:30:00,210.58,210.68,210.305,210.36,2721100000.0
2008-07-01 07:45:00,210.36,210.81,210.36,210.75,1646600000.0
2008-07-01 08:00:00,210.75,210.89,210.59,210.685,3075100000.0
2008-07-01 08:15:00,210.685,210.8,210.545,210.59,1875200000.0
2008-07-01 08:30:00,210.59,210.98,210.37,210.91,4611099998.0
2008-07-01 08:45:00,210.91,211.565,210.905,211.49,4474780000.0
2008-07-01 09:00:00,211.49,211.92,211.42,211.82,4829100002.0
2008-07-01 09:15:00,211.81,211.81,211.58,211.67,4095500000.0
2008-07-01 09:30:00,211.67,211.7,211.4,211.41,3185100001.0
2008-07-01 09:45:00,211.405,211.5,211.335,211.48,3645900000.0
2008-07-01 10:00:00,211.48,211.63,211.405,211.48,3391000001.0
2008-07-01 10:15:00,211.485,211.64,211.345,211.345,3353600000.0
2008-07-01 10:30:00,211.38,211.38,210.965,211.1,4700199993.0
2008-07-01 10:45:00,211.1,211.13,210.93,211.015,3419700000.0
2008-07-01 11:00:00,211.02,211.1,210.875,211.03,1855800000.0
2008-07-01 11:15:00,211.03,211.18,210.6,210.6,2153100000.0
2008-07-01 11:30:00,210.61,210.715,210.4,210.62,3693700000.0
2008-07-01 11:45:00,210.61,210.94,210.56,210.89,3597500001.0
2008-07-01 12:00:00,210.89,211.075,210.71,211.03,3044500000.0
2008-07-01 12:15:00,211.03,211.04,210.695,210.81,2887999999.0
2008-07-01 12:30:00,210.82,211.07,210.755,210.95,3468500000.0
2008-07-01 12:45:00,210.95,210.98,210.655,210.66,2894299999.0
2008-07-01 13:00:00,210.66,210.83,210.62,210.63,3242100000.0
2008-07-01 13:15:00,210.63,210.65,210.37,210.395,3584599999.0
2008-07-01 13:30:00,210.395,210.87,210.395,210.765,2227200001.0
2008-07-01 13:45:00,210.76,210.875,210.63,210.7,3029000003.0
2008-07-01 14:00:00,210.7,210.77,210.61,210.62,2355700000.0
2008-07-01 14:15:00,210.62,210.65,210.435,210.46,3185100000.0
2008-07-01 14:30:00,210.46,210.64,210.42,210.6,2596500001.0
2008-07-01 14:45:00,210.6,210.69,210.425,210.495,2859600000.0
2008-07-01 15:00:00,210.5,210.51,210.29,210.32,2255307999.0
2008-07-01 15:15:00,210.32,210.32,210.045,210.09,1904700000.0
2008-07-01 15:30:00,210.09,210.25,210.06,210.21,2627300000.0
2008-07-01 15:45:00,210.21,210.53,210.21,210.51,3054300001.0
2008-07-01 16:00:00,210.51,211.11,210.44,210.705,7177600002.0
2008-07-01 16:15:00,210.715,210.81,210.55,210.78,4272999996.0
2008-07-01 16:30:00,210.78,211.25,210.775,210.93,3537600002.0
2008-07-01 16:45:00,210.93,211.15,210.9,211.09,3939600001.0
2008-07-01 17:00:00,211.09,211.45,211.0,211.17,3781300000.0
2008-07-01 17:15:00,211.17,211.2,210.895,211.09,2779600001.0
2008-07-01 17:30:00,211.09,211.12,210.835,210.845,2493800000.0
2008-07-01 17:45:00,210.845,211.0,210.69,210.69,2436700000.0
2008-07-01 18:00:00,210.7,210.86,210.58,210.62,2203400000.0
2008-07-01 18:15:00,210.62,210.74,210.26,210.34,4212400000.0
2008-07-01 18:30:00,210.34,210.74,210.325,210.56,2482100000.0
2008-07-01 18:45:00,210.56,210.86,210.55,210.85,2309800000.0
2008-07-01 19:00:00,210.85,210.88,210.66,210.75,1828700000.0
2008-07-01 19:15:00,210.75,211.04,210.74,210.93,1730100000.0
2008-07-01 19:30:00,210.93,211.0,210.59,210.62,2876300000.0
2008-07-01 19:45:00,210.63,211.03,210.63,211.02,2236600000.0
2008-07-01 20:00:00,211.01,211.33,210.98,211.26,2659200000.0
2008-07-01 20:15:00,211.25,211.42,211.065,211.14,1884000000.0
2008-07-01 20:30:00,211.14,211.55,211.07,211.54,2027700000.0
2008-07-01 20:45:00,211.54,211.6,211.41,211.445,1426700000.0
2008-07-01 21:00:00,211.45,211.56,211.38,211.46,1426500000.0
2008-07-01 21:15:00,211.46,211.53,211.275,211.39,1915200000.0
2008-07-01 21:30:00,211.38,211.62,211.36,211.53,1444400000.0
2008-07-01 21:45:00,211.54,211.65,211.5,211.58,1116900000.0
2008-07-01 22:00:00,211.585,211.68,211.57,211.663,678500000.0
2008-07-01 22:15:00,211.67,211.74,211.65,211.695,674200000.0
2008-07-01 22:30:00,211.7,211.73,211.64,211.67,1506300000.0
2008-07-01 22:45:00,211.675,211.76,211.645,211.69,1392500000.0
2008-07-01 23:00:00,211.68,211.68,211.485,211.54,587100000.0
2008-07-01 23:15:00,211.54,211.61,211.509,211.53,691400000.0
2008-07-01 23:30:00,211.53,211.57,211.48,211.52,463400000.0
2008-07-01 23:45:00,211.49,211.58,211.475,211.53,467700000.0
2008-07-02 00:00:00,211.54,211.56,211.45,211.46,836900000.0
2008-07-02 00:15:00,211.47,211.51,211.4,211.49,403100000.0
2008-07-02 00:30:00,211.49,211.49,211.425,211.465,344500000.0
2008-07-02 00:45:00,211.46,211.46,211.41,211.43,231500000.0
2008-07-02 01:00:00,211.43,211.58,211.393,211.51,1316000000.0
2008-07-02 01:15:00,211.51,211.565,211.475,211.55,622900000.0
2008-07-02 01:30:00,211.55,211.73,211.55,211.64,1395600000.0
2008-07-02 01:45:00,211.64,211.75,211.61,211.72,716600000.0
2008-07-02 02:00:00,211.71,211.72,211.66,211.675,611500000.0
2008-07-02 02:15:00,211.675,211.68,211.44,211.51,1260000000.0
2008-07-02 02:30:00,211.53,211.53,211.29,211.38,2191800000.0
2008-07-02 02:45:00,211.39,211.49,211.35,211.41,1944700000.0
2008-07-02 03:00:00,211.4,211.405,211.24,211.275,1311000000.0
2008-07-02 03:15:00,211.28,211.36,211.17,211.2,996900000.0
2008-07-02 03:30:00,211.2,211.27,211.115,211.16,1574700000.0
2008-07-02 03:45:00,211.16,211.3,211.125,211.27,995600000.0
2008-07-02 04:00:00,211.265,211.44,211.23,211.32,1060400000.0
2008-07-02 04:15:00,211.34,211.38,211.25,211.32,954200000.0
2008-07-02 04:30:00,211.34,211.45,211.3,211.335,842400000.0
2008-07-02 04:45:00,211.335,211.41,211.325,211.35,582900000.0
2008-07-02 05:00:00,211.35,211.37,211.16,211.175,761500000.0
2008-07-02 05:15:00,211.17,211.34,211.135,211.3,576700000.0
2008-07-02 05:30:00,211.3,211.33,211.228,211.28,756000000.0
2008-07-02 05:45:00,211.28,211.29,211.165,211.25,659500000.0
2008-07-02 06:00:00,211.24,211.26,211.154,211.23,415500000.0
2008-07-02 06:15:00,211.23,211.47,211.23,211.43,829700000.0
2008-07-02 06:30:00,211.43,211.48,211.355,211.38,779200000.0
2008-07-02 06:45:00,211.375,211.4,211.275,211.3,796600000.0
2008-07-02 07:00:00,211.32,211.35,211.18,211.18,1131900000.0
2008-07-02 07:15:00,211.175,211.29,211.14,211.175,1335600000.0
2008-07-02 07:30:00,211.175,211.18,210.8,211.01,2000700000.0
2008-07-02 07:45:00,211.01,211.35,211.0,211.27,1580100000.0
2008-07-02 08:00:00,211.29,211.3,211.14,211.265,1958000000.0
2008-07-02 08:15:00,211.27,211.78,211.25,211.76,3469800000.0
2008-07-02 08:30:00,211.77,212.06,211.73,211.79,5378200001.0
2008-07-02 08:45:00,211.78,211.87,211.585,211.695,4021900000.0
2008-07-02 09:00:00,211.705,211.735,211.025,211.04,6097000002.0
2008-07-02 09:15:00,211.04,211.24,210.98,211.13,5673900000.0
2008-07-02 09:30:00,211.13,211.365,210.925,211.29,4782999998.0
2008-07-02 09:45:00,211.285,211.3,211.13,211.18,3835800000.0
2008-07-02 10:00:00,211.18,211.615,211.175,211.5,3578700000.0
2008-07-02 10:15:00,211.5,211.725,211.37,211.655,4053000000.0
2008-07-02 10:30:00,211.655,211.655,211.19,211.55,4565499997.0
2008-07-02 10:45:00,211.55,211.685,211.445,211.495,4891500002.0
2008-07-02 11:00:00,211.495,211.7,211.365,211.6,3954100001.0
2008-07-02 11:15:00,211.6,211.685,211.405,211.43,3149900000.0
2008-07-02 11:30:00,211.415,211.465,211.3,211.315,3424599999.0
2008-07-02 11:45:00,211.3,211.45,211.22,211.435,3357000000.0
2008-07-02 12:00:00,211.45,211.88,211.405,211.715,5153200000.0
2008-07-02 12:15:00,211.72,211.84,211.715,211.735,2958100000.0
2008-07-02 12:30:00,211.725,211.93,211.545,211.84,3319799998.0
2008-07-02 12:45:00,211.83,212.01,211.72,211.89,2673500000.0
2008-07-02 13:00:00,211.885,211.92,211.76,211.83,1444500000.0
2008-07-02 13:15:00,211.83,212.02,211.775,211.955,1840900000.0
2008-07-02 13:30:00,211.955,212.07,211.87,211.89,2756000000.0
2008-07-02 13:45:00,211.89,211.91,211.74,211.8,1770100000.0
2008-07-02 14:00:00,211.8,211.88,211.61,211.75,2565900000.0
2008-07-02 14:15:00,211.76,211.79,211.35,211.58,5192699993.0
2008-07-02 14:30:00,211.58,211.6,211.33,211.51,3704699998.0
2008-07-02 14:45:00,211.51,211.6,211.21,211.32,4381400001.0
2008-07-02 15:00:00,211.34,211.44,211.25,211.39,4543500003.0
2008-07-02 15:15:00,211.39,211.61,211.345,211.53,3120500000.0
2008-07-02 15:30:00,211.55,211.71,211.55,211.64,3885300001.0
2008-07-02 15:45:00,211.64,211.71,211.445,211.59,3278800000.0
2008-07-02 16:00:00,211.58,211.74,211.43,211.52,4416200000.0
2008-07-02 16:15:00,211.52,211.52,211.205,211.27,3224799998.0
2008-07-02 16:30:00,211.275,211.29,210.965,211.21,5565462006.0
2008-07-02 16:45:00,211.21,211.39,211.195,211.38,2849900001.0
2008-07-02 17:00:00,211.37,211.38,211.02,211.09,2799200001.0
2008-07-02 17:15:00,211.08,211.285,211.03,211.13,2451300000.0
2008-07-02 17:30:00,211.14,211.21,210.99,211.095,2492400000.0
2008-07-02 17:45:00,211.095,211.14,210.92,210.93,2339600000.0
2008-07-02 18:00:00,210.94,211.26,210.91,211.21,1427000000.0
2008-07-02 18:15:00,211.21,211.32,211.065,211.12,1534000000.0
2008-07-02 18:30:00,211.12,211.2,210.995,211.19,1452500000.0
2008-07-02 18:45:00,211.19,211.35,211.19,211.2,1481600000.0
2008-07-02 19:00:00,211.19,211.27,211.1,211.14,1138100000.0
2008-07-02 19:15:00,211.14,211.35,211.125,211.27,1215900000.0
2008-07-02 19:30:00,211.29,211.42,211.225,211.4,975800000.0
2008-07-02 19:45:00,211.41,211.54,211.345,211.46,1341700000.0
2008-07-02 20:00:00,211.48,211.56,211.375,211.48,770700000.0
2008-07-02 20:15:00,211.47,211.57,211.34,211.39,1154500000.0
2008-07-02 20:30:00,211.39,211.46,211.25,211.325,2412499999.0
2008-07-02 20:45:00,211.335,211.415,211.205,211.23,3585600000.0
2008-07-02 21:00:00,211.225,211.32,211.155,211.28,2402100000.0
2008-07-02 21:15:00,211.265,211.39,211.23,211.32,1478300000.0
2008-07-02 21:30:00,211.325,211.38,211.19,211.23,1531400000.0
2008-07-02 21:45:00,211.23,211.27,211.095,211.2,1124300000.0
2008-07-02 22:00:00,211.19,211.2,210.995,211.1,1241500000.0
2008-07-02 22:15:00,211.1,211.13,210.98,211.04,835600000.0
2008-07-02 22:30:00,211.04,211.09,210.87,210.9,1243800000.0
2008-07-02 22:45:00,210.9,211.1,210.9,211.09,1522500000.0
2008-07-02 23:00:00,211.09,211.14,210.845,210.92,1136900000.0
2008-07-02 23:15:00,210.92,211.03,210.915,211.0,381000000.0
2008-07-02 23:30:00,211.0,211.02,210.9,210.93,310500000.0
2008-07-02 23:45:00,210.935,211.04,210.92,210.98,597100000.0
2008-07-03 00:00:00,210.98,211.01,210.825,210.898,1506400000.0
2008-07-03 00:15:00,210.9,211.14,210.9,211.05,927100000.0
2008-07-03 00:30:00,211.05,211.075,210.96,211.04,828800000.0
2008-07-03 00:45:00,211.06,211.15,211.05,211.1,664300000.0
2008-07-03 01:00:00,211.1,211.22,211.05,211.09,666700000.0
2008-07-03 01:15:00,211.09,211.11,211.0,211.095,573700000.0
2008-07-03 01:30:00,211.095,211.2,211.08,211.11,1073500000.0
2008-07-03 01:45:00,211.1,211.115,211.02,211.07,1061800000.0
2008-07-03 02:00:00,211.06,211.12,210.89,210.94,1888900000.0
2008-07-03 02:15:00,210.94,211.0,210.805,210.96,2302500000.0
2008-07-03 02:30:00,210.96,210.96,210.8,210.895,1715200000.0
2008-07-03 02:45:00,210.89,211.15,210.875,211.135,2225600000.0
2008-07-03 03:00:00,211.14,211.16,210.975,210.99,1922200000.0
2008-07-03 03:15:00,210.99,211.17,210.99,211.09,1378200000.0
2008-07-03 03:30:00,211.095,211.12,210.96,211.08,1463600000.0
2008-07-03 03:45:00,211.08,211.09,210.9,210.94,1951900000.0
2008-07-03 04:00:00,210.94,210.99,210.915,210.95,1683100000.0
2008-07-03 04:15:00,210.95,211.01,210.89,210.9,1650200000.0
2008-07-03 04:30:00,210.9,211.07,210.86,211.035,1744900000.0
2008-07-03 04:45:00,211.045,211.14,210.995,211.1,1189200000.0
2008-07-03 05:00:00,211.1,211.18,211.035,211.11,743100000.0
2008-07-03 05:15:00,211.105,211.13,211.035,211.06,1785000000.0
2008-07-03 05:30:00,211.06,211.12,211.035,211.085,2698800000.0
2008-07-03 05:45:00,211.085,211.19,211.07,211.19,1428300000.0
2008-07-03 06:00:00,211.19,211.2,211.105,211.13,744600000.0
2008-07-03 06:15:00,211.135,211.23,211.135,211.225,584300000.0
2008-07-03 06:30:00,211.22,211.27,211.19,211.22,1137400000.0
2008-07-03 06:45:00,211.22,211.34,211.17,211.3,1120300000.0
2008-07-03 07:00:00,211.3,211.305,211.209,211.248,694400000.0
2008-07-03 07:15:00,211.24,211.281,211.21,211.25,774500000.0
2008-07-03 07:30:00,211.25,211.39,211.19,211.34,1238100000.0
2008-07-03 07:45:00,211.34,211.35,211.26,211.34,1063800000.0
2008-07-03 08:00:00,211.34,211.34,211.2,211.2,1022300000.0
2008-07-03 08:15:00,211.2,211.2,210.935,210.94,2684900000.0
2008-07-03 08:30:00,210.94,211.07,210.72,210.97,2625820000.0
2008-07-03 08:45:00,210.96,211.19,210.9,211.15,1263600000.0
2008-07-03 09:00:00,211.15,211.225,211.01,211.025,2258699999.0
2008-07-03 09:15:00,211.025,211.085,210.945,211.025,3292000000.0
2008-07-03 09:30:00,211.025,211.125,210.75,210.875,3069999998.0
2008-07-03 09:45:00,210.875,211.115,210.87,210.88,2399400000.0
2008-07-03 10:00:00,210.88,211.135,210.86,211.035,2264200000.0
2008-07-03 10:15:00,211.035,211.075,210.785,210.925,2375000000.0
2008-07-03 10:30:00,210.925,210.985,210.605,210.895,3533500000.0
2008-07-03 10:45:00,210.895,211.275,210.895,211.26,3290499999.0
2008-07-03 11:00:00,211.25,211.275,210.925,211.005,3441400001.0
2008-07-03 11:15:00,211.01,211.07,210.92,211.05,2576100000.0
2008-07-03 11:30:00,211.045,211.1,210.98,211.01,2553800000.0
2008-07-03 11:45:00,211.01,211.21,211.005,211.21,3167300000.0
2008-07-03 12:00:00,211.21,211.31,211.14,211.27,3744600000.0
2008-07-03 12:15:00,211.27,211.52,211.23,211.3,2997800000.0
2008-07-03 12:30:00,211.3,211.32,211.13,211.22,2171300000.0
2008-07-03 12:45:00,211.22,211.32,211.05,211.245,2260100002.0
2008-07-03 13:00:00,211.245,211.47,211.15,211.41,3762700001.0
2008-07-03 13:15:00,211.405,211.54,211.35,211.45,3456600001.0
2008-07-03 13:30:00,211.45,211.65,211.27,211.4,4280699997.0
2008-07-03 13:45:00,211.4,211.55,211.21,211.28,4160099999.0
2008-07-03 14:00:00,211.28,211.29,210.975,210.98,2842599999.0
2008-07-03 14:15:00,210.97,211.41,210.935,211.04,4264999998.0
2008-07-03 14:30:00,210.99,211.53,210.49,211.21,8710000007.0
2008-07-03 14:45:00,211.21,211.65,210.97,211.54,5461699997.0
2008-07-03 15:00:00,211.535,211.88,211.45,211.84,4862500001.0
2008-07-03 15:15:00,211.84,211.92,211.77,211.89,3348800001.0
2008-07-03 15:30:00,211.88,211.88,211.41,211.615,2945832001.0
2008-07-03 15:45:00,211.58,211.59,211.11,211.17,5297604003.0
2008-07-03 16:00:00,211.13,211.32,210.8,211.27,5516499999.0
2008-07-03 16:15:00,211.26,211.59,211.19,211.55,3820999999.0
2008-07-03 16:30:00,211.54,211.78,211.535,211.66,3815300002.0
2008-07-03 16:45:00,211.66,211.72,211.48,211.52,2894300000.0
2008-07-03 17:00:00,211.51,211.685,211.45,211.645,5345299999.0
2008-07-03 17:15:00,211.645,211.685,211.485,211.595,4317200000.0
2008-07-03 17:30:00,211.585,211.765,211.52,211.675,4700516001.0
2008-07-03 17:45:00,211.67,211.725,211.625,211.695,3422772000.0
2008-07-03 18:00:00,211.705,211.725,211.425,211.425,3074344000.0
2008-07-03 18:15:00,211.425,211.57,211.29,211.37,2543600000.0
2008-07-03 18:30:00,211.36,211.48,211.31,211.455,1330660000.0
2008-07-03 18:45:00,211.46,211.55,211.36,211.47,1164500000.0
2008-07-03 19:00:00,211.47,211.52,211.3,211.33,1182400000.0
2008-07-03 19:15:00,211.35,211.48,211.285,211.46,854200000.0
2008-07-03 19:30:00,211.47,211.65,211.43,211.65,817000000.0
2008-07-03 19:45:00,211.65,211.66,211.54,211.57,795000000.0
2008-07-03 20:00:00,211.56,211.59,211.395,211.525,933400000.0
2008-07-03 20:15:00,211.52,211.54,211.45,211.5,440600000.0
2008-07-03 20:30:00,211.5,211.64,211.444,211.52,879400000.0
2008-07-03 20:45:00,211.51,211.725,211.48,211.725,748300000.0
2008-07-03 21:00:00,211.725,211.8,211.595,211.79,893400000.0
2008-07-03 21:15:00,211.805,211.805,211.63,211.675,642000000.0
2008-07-03 21:30:00,211.675,211.74,211.595,211.655,480800000.0
2008-07-03 21:45:00,211.65,211.72,211.583,211.66,363900000.0
2008-07-03 22:00:00,211.645,211.659,211.6,211.64,257200000.0
2008-07-03 22:15:00,211.63,211.73,211.56,211.605,358600000.0
2008-07-03 22:30:00,211.61,211.665,211.585,211.595,159600000.0
2008-07-03 22:45:00,211.595,211.69,211.575,211.655,296800000.0
2008-07-03 23:00:00,211.65,211.69,211.58,211.64,117500000.0
2008-07-03 23:15:00,211.64,211.74,211.61,211.67,336700000.0
2008-07-03 23:30:00,211.67,211.73,211.595,211.7,302800000.0
2008-07-03 23:45:00,211.68,211.78,211.66,211.77,532400000.0
2008-07-04 00:00:00,211.71,211.76,211.66,211.7,642500000.0
2008-07-04 00:15:00,211.69,211.72,211.635,211.635,501400000.0
2008-07-04 00:30:00,211.635,211.64,211.58,211.64,735072000.0
2008-07-04 00:45:00,211.62,211.65,211.55,211.64,787800000.0
2008-07-04 01:00:00,211.64,211.65,211.54,211.61,1382500000.0
2008-07-04 01:15:00,211.61,211.67,211.535,211.55,1320100000.0
2008-07-04 01:30:00,211.54,211.66,211.48,211.55,1477772000.0
2008-07-04 01:45:00,211.55,211.61,211.41,211.58,1607500000.0
2008-07-04 02:00:00,211.605,211.78,211.59,211.73,3680400000.0
2008-07-04 02:15:00,211.72,211.78,211.665,211.75,1244600000.0
2008-07-04 02:30:00,211.74,211.79,211.655,211.71,1213760000.0
2008-07-04 02:45:00,211.7,211.74,211.6,211.66,1386000000.0
2008-07-04 03:00:00,211.66,211.69,211.598,211.65,429672000.0
2008-07-04 03:15:00,211.64,211.67,211.61,211.61,616600000.0
2008-07-04 03:30:00,211.61,211.63,211.575,211.575,612500000.0
2008-07-04 03:45:00,211.57,211.69,211.53,211.67,748172000.0
2008-07-04 04:00:00,211.68,211.71,211.6,211.6,1183300000.0
2008-07-04 04:15:00,211.6,211.66,211.52,211.61,1405300000.0
2008-07-04 04:30:00,211.615,211.72,211.57,211.71,547400000.0
2008-07-04 04:45:00,211.71,211.82,211.69,211.8,1160700000.0
2008-07-04 05:00:00,211.8,211.81,211.72,211.772,1051200000.0
2008-07-04 05:15:00,211.77,211.8,211.72,211.78,847400000.0
2008-07-04 05:30:00,211.78,211.78,211.66,211.67,704972000.0
2008-07-04 05:45:00,211.67,211.71,211.623,211.71,433000000.0
2008-07-04 06:00:00,211.7,211.9,211.69,211.77,999772000.0
2008-07-04 06:15:00,211.77,211.8,211.72,211.725,712000000.0
2008-07-04 06:30:00,211.725,211.81,211.725,211.81,640300000.0
2008-07-04 06:45:00,211.81,211.82,211.73,211.82,609500000.0
2008-07-04 07:00:00,211.81,211.88,211.79,211.81,617700000.0
2008-07-04 07:15:00,211.81,211.83,211.73,211.78,1066100000.0
2008-07-04 07:30:00,211.78,211.79,211.69,211.73,1080000000.0
2008-07-04 07:45:00,211.73,211.83,211.71,211.83,875500000.0
2008-07-04 08:00:00,211.83,212.05,211.82,211.91,1488400000.0
2008-07-04 08:15:00,211.91,212.07,211.88,211.98,1252600000.0
2008-07-04 08:30:00,211.97,212.02,211.625,211.695,1588312000.0
2008-07-04 08:45:00,211.69,211.71,211.455,211.605,2194900000.0
2008-07-04 09:00:00,211.605,211.64,211.5,211.58,1821300000.0
2008-07-04 09:15:00,211.58,211.79,211.555,211.72,2651699998.0
2008-07-04 09:30:00,211.72,211.75,211.59,211.64,1881599999.0
2008-07-04 09:45:00,211.64,211.76,211.54,211.54,1382999998.0
2008-07-04 10:00:00,211.535,211.65,211.535,211.63,1341800000.0
2008-07-04 10:15:00,211.62,211.75,211.545,211.73,868600000.0
2008-07-04 10:30:00,211.74,211.76,211.55,211.74,1324100000.0
2008-07-04 10:45:00,211.74,211.76,211.54,211.54,1410700000.0
2008-07-04 11:00:00,211.56,211.63,211.4,211.43,1458900000.0
2008-07-04 11:15:00,211.43,211.63,211.43,211.61,1338800000.0
2008-07-04 11:30:00,211.615,211.66,211.52,211.59,1427900001.0
2008-07-04 11:45:00,211.59,211.74,211.48,211.675,1917500000.0
2008-07-04 12:00:00,211.675,211.75,211.58,211.68,2010700000.0
2008-07-04 12:15:00,211.68,211.75,211.665,211.71,1110800000.0
2008-07-04 12:30:00,211.72,211.78,211.64,211.715,1374900000.0
2008-07-04 12:45:00,211.715,211.715,211.44,211.51,2048100000.0
2008-07-04 13:00:00,211.52,211.62,211.455,211.49,1828400000.0
2008-07-04 13:15:00,211.49,211.54,211.35,211.43,2515600003.0
2008-07-04 13:30:00,211.43,211.49,211.285,211.31,1266300000.0
2008-07-04 13:45:00,211.3,211.59,211.245,211.515,2064500000.0
2008-07-04 14:00:00,211.53,211.61,211.51,211.55,1624800000.0
2008-07-04 14:15:00,211.54,211.54,211.36,211.42,1971799999.0
2008-07-04 14:30:00,211.43,211.5,211.41,211.42,1665600000.0
2008-07-04 14:45:00,211.44,211.505,211.41,211.46,1433900000.0
2008-07-04 15:00:00,211.46,211.53,211.425,211.53,1678400000.0
2008-07-04 15:15:00,211.53,211.53,211.425,211.46,1367600000.0
2008-07-04 15:30:00,211.46,211.52,211.36,211.39,1074800000.0
2008-07-04 15:45:00,211.37,211.46,211.315,211.35,1455700000.0
2008-07-04 16:00:00,211.35,211.42,211.275,211.39,1352100000.0
2008-07-04 16:15:00,211.39,211.47,211.345,211.44,1082700000.0
2008-07-04 16:30:00,211.44,211.49,211.375,211.38,774500000.0
2008-07-04 16:45:00,211.37,211.61,211.36,211.58,1398300000.0
2008-07-04 17:00:00,211.58,211.65,211.51,211.64,1416400000.0
2008-07-04 17:15:00,211.64,211.68,211.58,211.66,723400000.0
2008-07-04 17:30:00,211.65,211.72,211.63,211.63,445300000.0
2008-07-04 17:45:00,211.63,211.65,211.52,211.56,910600000.0
2008-07-04 18:00:00,211.58,211.58,211.495,211.58,654900000.0
2008-07-04 18:15:00,211.57,211.65,211.395,211.4,847100000.0
2008-07-04 18:30:00,211.4,211.59,211.22,211.57,1930900000.0
2008-07-04 18:45:00,211.57,211.65,211.495,211.59,1402300000.0
2008-07-04 19:00:00,211.59,211.625,211.385,211.4,838000001.0
2008-07-04 19:15:00,211.42,211.435,211.33,211.42,473500000.0
2008-07-04 19:30:00,211.4,211.54,211.4,211.48,701600000.0
2008-07-04 19:45:00,211.48,211.56,211.434,211.498,1305200000.0
2008-07-04 20:00:00,211.545,211.634,211.471,211.57,2001300000.0
2008-07-04 20:15:00,211.57,211.64,211.545,211.58,501500000.0
2008-07-04 20:30:00,211.59,211.623,211.555,211.595,261200000.0
2008-07-04 20:45:00,211.58,211.64,211.571,211.61,438300000.0
2008-07-04 21:00:00,211.61,211.63,211.585,211.63,194800000.0
2008-07-04 21:15:00,211.61,211.67,211.511,211.55,561600000.0
2008-07-04 21:30:00,211.54,211.59,211.525,211.55,301500000.0
2008-07-04 21:45:00,211.56,211.68,211.52,211.6,480400000.0
2008-07-04 22:00:00,211.59,211.7,211.575,211.66,604800000.0
2008-07-04 22:15:00,211.66,211.71,211.515,211.53,601000000.0
2008-07-04 22:30:00,211.515,211.69,211.475,211.67,623900000.0
2008-07-04 22:45:00,211.68,211.755,211.51,211.51,326900000.0
2008-07-06 23:00:00,211.544,211.754,211.544,211.691,1145000000.0
2008-07-06 23:15:00,211.705,211.724,211.587,211.629,1630900000.0
2008-07-06 23:30:00,211.613,211.737,211.601,211.691,1145600000.0
2008-07-06 23:45:00,211.678,211.734,211.55,211.659,1285200000.0
2008-07-07 00:00:00,211.66,211.71,211.625,211.65,304700000.0
2008-07-07 00:15:00,211.645,211.685,211.495,211.54,728000000.0
2008-07-07 00:30:00,211.54,211.675,211.54,211.675,1085200000.0
2008-07-07 00:45:00,211.67,211.71,211.57,211.63,547200000.0
2008-07-07 01:00:00,211.62,211.707,211.582,211.68,817600000.0
2008-07-07 01:15:00,211.69,211.73,211.655,211.7,309400000.0
2008-07-07 01:30:00,211.7,211.73,211.585,211.645,292400000.0
2008-07-07 01:45:00,211.655,211.655,211.546,211.587,608900000.0
2008-07-07 02:00:00,211.605,211.605,211.43,211.46,702000000.0
2008-07-07 02:15:00,211.46,211.48,211.31,211.35,991700000.0
2008-07-07 02:30:00,211.33,211.49,211.33,211.44,952600000.0
2008-07-07 02:45:00,211.45,211.62,211.35,211.58,1510200000.0
2008-07-07 03:00:00,211.59,211.66,211.55,211.64,1297700000.0
2008-07-07 03:15:00,211.64,211.71,211.565,211.61,782800000.0
2008-07-07 03:30:00,211.61,211.63,211.51,211.59,970500000.0
2008-07-07 03:45:00,211.58,211.815,211.52,211.72,2095500000.0
2008-07-07 04:00:00,211.71,211.81,211.685,211.74,539400000.0
2008-07-07 04:15:00,211.74,211.785,211.67,211.71,251000000.0
2008-07-07 04:30:00,211.71,211.74,211.635,211.73,270600000.0
2008-07-07 04:45:00,211.73,211.99,211.64,211.87,1227400000.0
2008-07-07 05:00:00,211.88,211.94,211.78,211.88,543800000.0
2008-07-07 05:15:00,211.88,212.08,211.88,211.96,262000000.0
2008-07-07 05:30:00,211.96,211.985,211.85,211.975,528300000.0
2008-07-07 05:45:00,211.975,212.04,211.745,211.78,660300000.0
2008-07-07 06:00:00,211.78,211.855,211.755,211.82,226600000.0
2008-07-07 06:15:00,211.825,211.97,211.775,211.885,565100000.0
2008-07-07 06:30:00,211.89,211.95,211.85,211.92,322100000.0
2008-07-07 06:45:00,211.92,211.97,211.805,211.97,607500000.0
2008-07-07 07:00:00,211.96,212.08,211.865,211.98,819200000.0
2008-07-07 07:15:00,211.98,212.03,211.895,211.955,641800000.0
2008-07-07 07:30:00,211.96,212.0,211.865,211.98,545600000.0
2008-07-07 07:45:00,211.98,212.09,211.88,212.055,775400000.0
2008-07-07 08:00:00,212.055,212.105,211.905,211.985,1238900000.0
2008-07-07 08:15:00,211.985,212.02,211.845,211.86,1156300000.0
2008-07-07 08:30:00,211.86,212.11,211.725,212.07,1652100000.0
2008-07-07 08:45:00,212.06,212.26,212.03,212.2,1589700000.0
2008-07-07 09:00:00,212.2,212.34,212.15,212.31,1605700000.0
2008-07-07 09:15:00,212.31,212.33,212.04,212.245,3122300000.0
2008-07-07 09:30:00,212.25,212.33,212.17,212.33,2786600000.0
2008-07-07 09:45:00,212.33,212.43,212.295,212.325,2472500000.0
2008-07-07 10:00:00,212.325,212.345,212.125,212.145,2313200000.0
2008-07-07 10:15:00,212.145,212.34,212.02,212.17,3045400000.0
2008-07-07 10:30:00,212.175,212.175,211.85,212.095,3189100000.0
2008-07-07 10:45:00,212.095,212.115,211.93,211.965,2621200000.0
2008-07-07 11:00:00,211.965,211.995,211.725,211.77,2772100000.0
2008-07-07 11:15:00,211.78,211.82,211.67,211.75,2646400000.0
2008-07-07 11:30:00,211.75,211.76,211.435,211.445,3286800000.0
2008-07-07 11:45:00,211.445,211.75,211.42,211.655,3389400000.0
2008-07-07 12:00:00,211.65,211.685,211.49,211.65,3172000000.0
2008-07-07 12:15:00,211.65,211.74,211.52,211.71,2694900000.0
2008-07-07 12:30:00,211.71,211.72,211.56,211.6,1587400000.0
2008-07-07 12:45:00,211.61,211.62,211.38,211.47,1526700000.0
2008-07-07 13:00:00,211.46,211.7,211.415,211.66,1992500000.0
2008-07-07 13:15:00,211.66,211.7,211.515,211.66,1436000000.0
2008-07-07 13:30:00,211.66,211.73,211.59,211.7,1321900000.0
2008-07-07 13:45:00,211.7,211.815,211.645,211.7,1144300000.0
2008-07-07 14:00:00,211.7,211.76,211.565,211.565,1803500000.0
2008-07-07 14:15:00,211.56,211.71,211.53,211.61,2335800000.0
2008-07-07 14:30:00,211.61,211.64,211.395,211.44,2066600000.0
2008-07-07 14:45:00,211.44,211.6,211.44,211.56,1197500000.0
2008-07-07 15:00:00,211.55,211.68,211.485,211.65,1450200000.0
2008-07-07 15:15:00,211.67,211.83,211.625,211.73,2346800000.0
2008-07-07 15:30:00,211.74,211.9,211.72,211.79,2293900000.0
2008-07-07 15:45:00,211.78,212.045,211.77,211.99,2489300000.0
2008-07-07 16:00:00,211.985,212.0,211.75,211.8,2321900000.0
2008-07-07 16:15:00,211.795,211.84,211.705,211.73,2097300000.0
2008-07-07 16:30:00,211.73,211.93,211.685,211.87,2094500000.0
2008-07-07 16:45:00,211.88,211.95,211.65,211.72,1867300000.0
2008-07-07 17:00:00,211.73,211.81,211.64,211.77,1866900000.0
2008-07-07 17:15:00,211.77,211.87,211.7,211.84,1286200000.0
2008-07-07 17:30:00,211.84,211.91,211.8,211.82,1092300000.0
2008-07-07 17:45:00,211.82,211.95,211.76,211.84,1424200000.0
2008-07-07 18:00:00,211.83,212.045,211.8,211.92,1257500000.0
2008-07-07 18:15:00,211.92,211.92,211.46,211.46,1909400000.0
2008-07-07 18:30:00,211.47,211.63,211.35,211.53,2342600000.0
2008-07-07 18:45:00,211.54,211.54,211.21,211.26,2027600000.0
2008-07-07 19:00:00,211.28,211.38,210.97,211.28,2934200000.0
2008-07-07 19:15:00,211.29,211.48,211.25,211.25,1499200000.0
2008-07-07 19:30:00,211.26,211.41,211.195,211.26,1459500000.0
2008-07-07 19:45:00,211.26,211.41,211.17,211.36,1259700000.0
2008-07-07 20:00:00,211.36,211.54,211.22,211.3,1534400000.0
2008-07-07 20:15:00,211.29,211.59,211.245,211.5,1646800000.0
2008-07-07 20:30:00,211.5,211.64,211.365,211.37,1183300000.0
2008-07-07 20:45:00,211.37,211.48,211.32,211.45,1129400000.0
2008-07-07 21:00:00,211.45,211.9,211.42,211.875,1611300000.0
2008-07-07 21:15:00,211.87,211.97,211.815,211.945,1895700000.0
2008-07-07 21:30:00,211.945,212.12,211.84,211.875,1858500000.0
2008-07-07 21:45:00,211.875,211.96,211.74,211.8,1311800000.0
2008-07-07 22:00:00,211.81,211.99,211.77,211.93,857900000.0
2008-07-07 22:15:00,211.93,211.96,211.78,211.9,761600000.0
2008-07-07 22:30:00,211.9,211.9,211.66,211.8,855700000.0
2008-07-07 22:45:00,211.8,211.845,211.76,211.785,499000000.0
2008-07-07 23:00:00,211.78,211.79,211.67,211.745,437200000.0
2008-07-07 23:15:00,211.745,211.79,211.68,211.735,273700000.0
2008-07-07 23:30:00,211.73,211.76,211.66,211.709,189100000.0
2008-07-07 23:45:00,211.73,211.76,211.595,211.64,394700000.0
2008-07-08 00:00:00,211.645,211.725,211.615,211.675,280900000.0
2008-07-08 00:15:00,211.675,211.71,211.59,211.625,471200000.0
2008-07-08 00:30:00,211.625,211.665,211.61,211.655,431800000.0
2008-07-08 00:45:00,211.655,211.78,211.62,211.72,503600000.0
2008-07-08 01:00:00,211.72,211.82,211.7,211.74,706200000.0
2008-07-08 01:15:00,211.725,211.78,211.715,211.745,321500000.0
2008-07-08 01:30:00,211.731,211.76,211.68,211.705,320400000.0
2008-07-08 01:45:00,211.705,211.83,211.525,211.585,1038800000.0
2008-07-08 02:00:00,211.58,211.58,211.355,211.43,1452500000.0
2008-07-08 02:15:00,211.43,211.51,211.36,211.5,1192100000.0
2008-07-08 02:30:00,211.5,211.54,211.36,211.48,848200000.0
2008-07-08 02:45:00,211.48,211.55,211.41,211.41,1134600000.0
2008-07-08 03:00:00,211.41,211.53,211.39,211.485,1211800000.0
2008-07-08 03:15:00,211.485,211.54,211.45,211.49,1111200000.0
2008-07-08 03:30:00,211.485,211.52,211.42,211.44,1073000000.0
2008-07-08 03:45:00,211.45,211.57,211.425,211.49,1296200000.0
2008-07-08 04:00:00,211.49,211.59,211.47,211.55,1214000000.0
2008-07-08 04:15:00,211.55,211.67,211.53,211.66,1112800000.0
2008-07-08 04:30:00,211.67,211.69,211.495,211.5,766000000.0
2008-07-08 04:45:00,211.495,211.52,211.36,211.37,757000000.0
2008-07-08 05:00:00,211.375,211.5,211.35,211.47,521600000.0
2008-07-08 05:15:00,211.46,211.53,211.37,211.44,713600000.0
2008-07-08 05:30:00,211.44,211.45,211.29,211.41,975700000.0
2008-07-08 05:45:00,211.4,211.421,211.3,211.32,951500000.0
2008-07-08 06:00:00,211.32,211.42,211.29,211.33,652400000.0
2008-07-08 06:15:00,211.34,211.49,211.32,211.46,878500000.0
2008-07-08 06:30:00,211.46,211.48,211.38,211.41,629200000.0
2008-07-08 06:45:00,211.4,211.42,211.34,211.41,666900000.0
2008-07-08 07:00:00,211.41,211.46,211.32,211.42,815200000.0
2008-07-08 07:15:00,211.4,211.43,211.17,211.24,1448500000.0
2008-07-08 07:30:00,211.26,211.34,211.07,211.12,1579000000.0
2008-07-08 07:45:00,211.12,211.15,210.965,211.03,1167400000.0
2008-07-08 08:00:00,211.03,211.13,210.81,210.85,1841400000.0
2008-07-08 08:15:00,210.84,210.91,210.53,210.575,2408796000.0
2008-07-08 08:30:00,210.565,210.69,210.43,210.525,3121900000.0
2008-07-08 08:45:00,210.53,210.73,210.425,210.56,2987200000.0
2008-07-08 09:00:00,210.56,210.78,210.535,210.75,2276400000.0
2008-07-08 09:15:00,210.74,210.77,210.53,210.67,1929500000.0
2008-07-08 09:30:00,210.67,210.82,210.545,210.555,2282800000.0
2008-07-08 09:45:00,210.55,210.55,210.235,210.35,3384760000.0
2008-07-08 10:00:00,210.36,210.61,210.255,210.51,2933100000.0
2008-07-08 10:15:00,210.51,210.58,210.315,210.325,2865300000.0
2008-07-08 10:30:00,210.32,210.49,210.235,210.45,2170000000.0
2008-07-08 10:45:00,210.455,210.57,210.415,210.43,1318200000.0
2008-07-08 11:00:00,210.42,210.6,210.27,210.585,2965800000.0
2008-07-08 11:15:00,210.585,210.78,210.57,210.7,2858900000.0
2008-07-08 11:30:00,210.7,210.72,210.53,210.65,2131900000.0
2008-07-08 11:45:00,210.66,210.81,210.625,210.765,2046700000.0
2008-07-08 12:00:00,210.765,210.81,210.62,210.63,1507700000.0
2008-07-08 12:15:00,210.625,210.71,210.54,210.63,1758000000.0
2008-07-08 12:30:00,210.65,210.65,210.52,210.53,1732500000.0
2008-07-08 12:45:00,210.52,210.795,210.49,210.74,2177400000.0
2008-07-08 13:00:00,210.735,210.875,210.7,210.78,1895000000.0
2008-07-08 13:15:00,210.79,211.13,210.775,211.01,2253200000.0
2008-07-08 13:30:00,210.995,211.15,210.935,210.945,1850000000.0
2008-07-08 13:45:00,210.935,211.05,210.75,211.04,2969400000.0
2008-07-08 14:00:00,211.05,211.55,211.03,211.4,3476200000.0
2008-07-08 14:15:00,211.405,211.625,211.33,211.61,3252300000.0
2008-07-08 14:30:00,211.61,211.69,211.465,211.66,3217900000.0
2008-07-08 14:45:00,211.66,211.69,211.43,211.515,2621200000.0
2008-07-08 15:00:00,211.515,211.675,211.485,211.61,3134600000.0
2008-07-08 15:15:00,211.62,211.62,211.39,211.525,2392600000.0
2008-07-08 15:30:00,211.515,211.72,211.3,211.64,3439800000.0
2008-07-08 15:45:00,211.635,211.74,211.47,211.555,2816300000.0
2008-07-08 16:00:00,211.565,211.58,211.2,211.32,3393000000.0
2008-07-08 16:15:00,211.31,211.52,211.275,211.47,3078800000.0
2008-07-08 16:30:00,211.47,211.52,211.27,211.41,2754200000.0
2008-07-08 16:45:00,211.41,211.51,211.235,211.375,2742500000.0
2008-07-08 17:00:00,211.375,211.57,211.37,211.51,2530000000.0
2008-07-08 17:15:00,211.505,211.56,211.365,211.48,2505900000.0
2008-07-08 17:30:00,211.48,211.55,211.39,211.42,2593200000.0
2008-07-08 17:45:00,211.42,211.43,211.265,211.3,1842700000.0
2008-07-08 18:00:00,211.29,211.42,211.26,211.36,1857700000.0
2008-07-08 18:15:00,211.36,211.53,211.32,211.53,2214800000.0
2008-07-08 18:30:00,211.525,211.64,211.46,211.5,1953000000.0
2008-07-08 18:45:00,211.51,211.525,211.395,211.455,1318500000.0
2008-07-08 19:00:00,211.43,211.5,211.33,211.48,1691900000.0
2008-07-08 19:15:00,211.48,211.53,211.33,211.48,1094000000.0
2008-07-08 19:30:00,211.48,211.5,211.31,211.5,1806600000.0
2008-07-08 19:45:00,211.5,211.5,211.31,211.33,1869200000.0
2008-07-08 20:00:00,211.34,211.44,211.27,211.41,1426400000.0
2008-07-08 20:15:00,211.41,211.53,211.37,211.46,1199400000.0
2008-07-08 20:30:00,211.48,211.62,211.48,211.59,1629300000.0
2008-07-08 20:45:00,211.59,211.66,211.485,211.54,1685400000.0
2008-07-08 21:00:00,211.53,211.64,211.45,211.59,1378100000.0
2008-07-08 21:15:00,211.59,211.72,211.57,211.58,1122400000.0
2008-07-08 21:30:00,211.58,211.63,211.45,211.57,935000000.0
2008-07-08 21:45:00,211.57,211.69,211.555,211.59,1101900000.0
2008-07-08 22:00:00,211.6,211.75,211.59,211.73,1339100000.0
2008-07-08 22:15:00,211.73,211.78,211.689,211.72,1019200000.0
2008-07-08 22:30:00,211.74,211.76,211.695,211.73,645200000.0
2008-07-08 22:45:00,211.735,211.74,211.665,211.71,653100000.0
2008-07-08 23:00:00,211.705,211.76,211.61,211.67,434000000.0
2008-07-08 23:15:00,211.69,211.71,211.495,211.555,417900000.0
2008-07-08 23:30:00,211.555,211.63,211.515,211.6,270500000.0
2008-07-08 23:45:00,211.6,211.61,211.5,211.54,305200000.0
2008-07-09 00:00:00,211.54,211.64,211.53,211.625,310600000.0
2008-07-09 00:15:00,211.62,211.695,211.5,211.5,443500000.0
2008-07-09 00:30:00,211.5,211.54,211.445,211.505,321200000.0
2008-07-09 00:45:00,211.505,211.605,211.46,211.47,580700000.0
2008-07-09 01:00:00,211.47,211.775,211.395,211.66,1627600000.0
2008-07-09 01:15:00,211.655,211.72,211.59,211.66,1051600000.0
2008-07-09 01:30:00,211.66,211.72,211.63,211.7,850400000.0
2008-07-09 01:45:00,211.7,211.78,211.65,211.69,1064400000.0
2008-07-09 02:00:00,211.675,211.7,211.55,211.565,852400000.0
2008-07-09 02:15:00,211.565,211.67,211.55,211.65,568600000.0
2008-07-09 02:30:00,211.65,211.73,211.52,211.58,830100000.0
2008-07-09 02:45:00,211.585,211.61,211.45,211.55,778800000.0
2008-07-09 03:00:00,211.55,211.59,211.49,211.51,886700000.0
2008-07-09 03:15:00,211.5,211.57,211.46,211.51,524900000.0
2008-07-09 03:30:00,211.52,211.64,211.44,211.635,772900000.0
2008-07-09 03:45:00,211.635,211.67,211.49,211.49,433700000.0
2008-07-09 04:00:00,211.49,211.63,211.47,211.56,572200000.0
2008-07-09 04:15:00,211.57,211.65,211.54,211.63,566500000.0
2008-07-09 04:30:00,211.63,211.65,211.58,211.63,517400000.0
2008-07-09 04:45:00,211.63,211.69,211.55,211.57,393400000.0
2008-07-09 05:00:00,211.59,211.655,211.515,211.63,516000000.0
2008-07-09 05:15:00,211.62,211.69,211.58,211.69,387700000.0
2008-07-09 05:30:00,211.68,211.72,211.579,211.67,649800000.0
2008-07-09 05:45:00,211.67,211.67,211.56,211.59,298200000.0
2008-07-09 06:00:00,211.585,211.61,211.39,211.42,766600000.0
2008-07-09 06:15:00,211.41,211.5,211.304,211.4,772900000.0
2008-07-09 06:30:00,211.38,211.38,211.115,211.16,1736600000.0
2008-07-09 06:45:00,211.16,211.405,211.16,211.295,1994800000.0
2008-07-09 07:00:00,211.275,211.31,211.015,211.055,2209700000.0
2008-07-09 07:15:00,211.065,211.27,211.025,211.21,1605700000.0
2008-07-09 07:30:00,211.205,211.39,211.17,211.34,1677200000.0
2008-07-09 07:45:00,211.33,211.39,211.24,211.39,1575300000.0
2008-07-09 08:00:00,211.38,211.66,211.275,211.595,1912448000.0
2008-07-09 08:15:00,211.6,211.8,211.48,211.53,2325792000.0
2008-07-09 08:30:00,211.53,211.67,211.455,211.61,2132888000.0
2008-07-09 08:45:00,211.6,211.75,211.49,211.67,2226248000.0
2008-07-09 09:00:00,211.67,211.72,211.52,211.53,2326300000.0
2008-07-09 09:15:00,211.54,211.815,211.475,211.74,3706000000.0
2008-07-09 09:30:00,211.75,211.97,211.68,211.7,2918700000.0
2008-07-09 09:45:00,211.71,211.83,211.56,211.67,2434500000.0
2008-07-09 10:00:00,211.66,211.79,211.65,211.71,1782900000.0
2008-07-09 10:15:00,211.7,211.8,211.61,211.635,2153200000.0
2008-07-09 10:30:00,211.65,211.915,211.61,211.8,2314900000.0
2008-07-09 10:45:00,211.8,211.83,211.65,211.72,1881100000.0
2008-07-09 11:00:00,211.72,211.91,211.675,211.79,1639800000.0
2008-07-09 11:15:00,211.8,211.98,211.8,211.905,2060800000.0
2008-07-09 11:30:00,211.9,211.95,211.81,211.87,1164200000.0
2008-07-09 11:45:00,211.86,212.01,211.835,211.93,1554500000.0
2008-07-09 12:00:00,211.94,212.01,211.77,211.78,2116500000.0
2008-07-09 12:15:00,211.79,211.99,211.75,211.88,1838220000.0
2008-07-09 12:30:00,211.88,212.025,211.785,211.85,3004100000.0
2008-07-09 12:45:00,211.845,212.01,211.8,211.93,1855500000.0
2008-07-09 13:00:00,211.93,212.07,211.88,212.005,2088200000.0
2008-07-09 13:15:00,212.01,212.09,211.91,212.07,1398300000.0
2008-07-09 13:30:00,212.07,212.07,211.835,212.04,2237900000.0
2008-07-09 13:45:00,212.04,212.105,211.97,212.035,1685600000.0
2008-07-09 14:00:00,212.055,212.08,211.93,211.99,1842800000.0
2008-07-09 14:15:00,212.0,212.09,211.945,211.98,1357900000.0
2008-07-09 14:30:00,211.98,212.06,211.915,211.985,1355200000.0
2008-07-09 14:45:00,211.99,212.04,211.85,211.87,1214200000.0
2008-07-09 15:00:00,211.86,211.89,211.72,211.72,1382700000.0
2008-07-09 15:15:00,211.72,211.86,211.7,211.805,2431200000.0
2008-07-09 15:30:00,211.795,211.91,211.625,211.69,3702300000.0
2008-07-09 15:45:00,211.69,211.935,211.69,211.905,4319299998.0
2008-07-09 16:00:00,211.9,211.95,211.79,211.845,3061200000.0
2008-07-09 16:15:00,211.84,212.08,211.84,211.94,2714600000.0
2008-07-09 16:30:00,211.945,211.99,211.755,211.81,3950900000.0
2008-07-09 16:45:00,211.815,212.15,211.815,211.94,3682800000.0
2008-07-09 17:00:00,211.94,212.05,211.9,211.95,2969700000.0
2008-07-09 17:15:00,211.94,212.16,211.895,212.07,3211600000.0
2008-07-09 17:30:00,212.07,212.17,211.935,211.945,2519300000.0
2008-07-09 17:45:00,211.945,212.27,211.945,212.21,2695900000.0
2008-07-09 18:00:00,212.21,212.325,212.095,212.27,1844000000.0
2008-07-09 18:15:00,212.28,212.315,212.045,212.26,2112700000.0
2008-07-09 18:30:00,212.26,212.315,212.125,212.21,1527200000.0
2008-07-09 18:45:00,212.2,212.25,212.085,212.17,1696200000.0
2008-07-09 19:00:00,212.17,212.19,212.1,212.15,917200000.0
2008-07-09 19:15:00,212.14,212.3,212.13,212.22,1014900000.0
2008-07-09 19:30:00,212.22,212.325,212.195,212.24,1061900000.0
2008-07-09 19:45:00,212.23,212.27,212.105,212.2,846700000.0
2008-07-09 20:00:00,212.19,212.19,211.92,211.96,1244800000.0
2008-07-09 20:15:00,211.94,212.01,211.67,211.69,1743460000.0
2008-07-09 20:30:00,211.69,211.78,211.65,211.715,1473300000.0
2008-07-09 20:45:00,211.72,211.805,211.565,211.66,1583700000.0
2008-07-09 21:00:00,211.66,211.7,211.57,211.69,1102700000.0
2008-07-09 21:15:00,211.69,211.79,211.62,211.675,840100000.0
2008-07-09 21:30:00,211.67,211.71,211.475,211.49,1303200000.0
2008-07-09 21:45:00,211.49,211.685,211.46,211.64,1225700000.0
2008-07-09 22:00:00,211.645,211.71,211.525,211.59,1458900000.0
2008-07-09 22:15:00,211.58,211.64,211.48,211.57,1336200000.0
2008-07-09 22:30:00,211.575,211.61,211.535,211.59,877400000.0
2008-07-09 22:45:00,211.6,211.73,211.56,211.7,708800000.0
2008-07-09 23:00:00,211.715,211.715,211.575,211.645,546500000.0
2008-07-09 23:15:00,211.645,211.73,211.625,211.69,384200000.0
2008-07-09 23:30:00,211.685,211.86,211.685,211.81,468900000.0
2008-07-09 23:45:00,211.81,211.85,211.74,211.84,607200000.0
2008-07-10 00:00:00,211.84,211.85,211.775,211.785,310000000.0
2008-07-10 00:15:00,211.805,211.83,211.695,211.73,669500000.0
2008-07-10 00:30:00,211.73,211.76,211.674,211.74,635200000.0
2008-07-10 00:45:00,211.74,211.86,211.725,211.805,440800000.0
2008-07-10 01:00:00,211.81,211.82,211.705,211.75,619700000.0
2008-07-10 01:15:00,211.75,211.75,211.545,211.61,900700000.0
2008-07-10 01:30:00,211.61,211.62,211.455,211.52,1294000000.0
2008-07-10 01:45:00,211.52,211.73,211.52,211.73,1222000000.0
2008-07-10 02:00:00,211.73,211.86,211.67,211.81,1581300000.0
2008-07-10 02:15:00,211.81,211.835,211.71,211.735,1042300000.0
2008-07-10 02:30:00,211.74,211.775,211.63,211.63,1081900000.0
2008-07-10 02:45:00,211.63,211.77,211.48,211.555,1381100000.0
2008-07-10 03:00:00,211.55,211.67,211.475,211.53,1448300000.0
2008-07-10 03:15:00,211.535,211.58,211.49,211.555,1120600000.0
2008-07-10 03:30:00,211.55,211.58,211.39,211.43,1391700000.0
2008-07-10 03:45:00,211.43,211.61,211.38,211.56,2092600000.0
2008-07-10 04:00:00,211.56,211.66,211.535,211.64,1172400000.0
2008-07-10 04:15:00,211.64,211.64,211.505,211.55,628000000.0
2008-07-10 04:30:00,211.527,211.67,211.495,211.57,648800000.0
2008-07-10 04:45:00,211.56,211.635,211.516,211.6,355600000.0
2008-07-10 05:00:00,211.6,211.7,211.575,211.66,598800000.0
2008-07-10 05:15:00,211.65,211.74,211.615,211.66,678600000.0
2008-07-10 05:30:00,211.675,211.78,211.561,211.655,913500000.0
2008-07-10 05:45:00,211.625,211.75,211.61,211.72,971900000.0
2008-07-10 06:00:00,211.71,211.81,211.7,211.73,1071200000.0
2008-07-10 06:15:00,211.74,211.825,211.686,211.75,988600000.0
2008-07-10 06:30:00,211.765,211.865,211.725,211.765,1014600000.0
2008-07-10 06:45:00,211.785,211.89,211.665,211.675,831200000.0
2008-07-10 07:00:00,211.695,211.74,211.614,211.72,873100000.0
2008-07-10 07:15:00,211.72,211.8,211.51,211.55,2503900000.0
2008-07-10 07:30:00,211.55,211.745,211.515,211.69,1661600000.0
2008-07-10 07:45:00,211.69,211.69,211.455,211.455,1392400000.0
2008-07-10 08:00:00,211.435,211.755,211.39,211.68,2450300000.0
2008-07-10 08:15:00,211.67,211.73,211.51,211.64,2660600000.0
2008-07-10 08:30:00,211.63,211.725,211.57,211.65,2629800000.0
2008-07-10 08:45:00,211.665,211.72,211.555,211.64,2250700000.0
2008-07-10 09:00:00,211.635,212.005,211.49,211.83,3166600000.0
2008-07-10 09:15:00,211.83,212.135,211.785,212.08,3451500000.0
2008-07-10 09:30:00,212.08,212.15,211.925,212.08,2548600000.0
2008-07-10 09:45:00,212.07,212.12,211.81,211.845,2439000000.0
2008-07-10 10:00:00,211.85,211.85,211.565,211.615,2410200000.0
2008-07-10 10:15:00,211.615,211.73,211.59,211.7,2453300000.0
2008-07-10 10:30:00,211.7,211.85,211.655,211.85,2329900000.0
2008-07-10 10:45:00,211.815,211.84,211.62,211.7,2774400000.0
2008-07-10 11:00:00,211.7,211.7,211.55,211.56,1979000000.0
2008-07-10 11:15:00,211.56,211.67,211.485,211.55,2816700000.0
2008-07-10 11:30:00,211.54,211.81,211.51,211.73,3301200000.0
2008-07-10 11:45:00,211.74,211.78,211.605,211.665,1923100000.0
2008-07-10 12:00:00,211.66,211.87,211.66,211.82,1673100000.0
2008-07-10 12:15:00,211.82,211.83,211.65,211.73,1363300000.0
2008-07-10 12:30:00,211.73,211.79,211.61,211.775,1130400000.0
2008-07-10 12:45:00,211.77,211.78,211.575,211.675,1839000000.0
2008-07-10 13:00:00,211.69,211.82,211.6,211.72,1940500000.0
2008-07-10 13:15:00,211.73,211.875,211.685,211.86,2310200000.0
2008-07-10 13:30:00,211.86,211.91,211.75,211.8,3504000000.0
2008-07-10 13:45:00,211.8,211.88,211.725,211.8,1690000000.0
2008-07-10 14:00:00,211.8,211.85,211.695,211.785,2421600000.0
2008-07-10 14:15:00,211.77,211.875,211.72,211.795,3155200000.0
2008-07-10 14:30:00,211.76,212.08,211.73,211.855,3295300000.0
2008-07-10 14:45:00,211.855,211.88,211.565,211.61,3114200000.0
2008-07-10 15:00:00,211.585,211.59,211.315,211.455,4208200000.0
2008-07-10 15:15:00,211.46,211.48,211.31,211.45,4407300000.0
2008-07-10 15:30:00,211.45,211.755,211.365,211.72,4066600000.0
2008-07-10 15:45:00,211.715,211.775,211.56,211.63,2940200000.0
2008-07-10 16:00:00,211.635,211.68,211.345,211.35,3759000000.0
2008-07-10 16:15:00,211.365,211.395,211.13,211.29,5830899998.0
2008-07-10 16:30:00,211.29,211.48,211.25,211.41,3372400000.0
2008-07-10 16:45:00,211.42,211.6,211.345,211.345,2988500000.0
2008-07-10 17:00:00,211.345,211.775,211.325,211.61,3707300000.0
2008-07-10 17:15:00,211.61,211.63,211.3,211.43,3189900001.0
2008-07-10 17:30:00,211.43,211.615,211.35,211.51,2544100000.0
2008-07-10 17:45:00,211.51,211.635,211.385,211.635,2445000000.0
2008-07-10 18:00:00,211.645,211.67,211.56,211.6,1594700000.0
2008-07-10 18:15:00,211.59,211.69,211.555,211.6,1543600000.0
2008-07-10 18:30:00,211.6,211.67,211.54,211.615,1146500000.0
2008-07-10 18:45:00,211.61,211.67,211.57,211.66,723500000.0
2008-07-10 19:00:00,211.67,211.86,211.66,211.78,1490400000.0
2008-07-10 19:15:00,211.79,211.86,211.635,211.67,1178100000.0
2008-07-10 19:30:00,211.68,211.83,211.61,211.65,1198000000.0
2008-07-10 19:45:00,211.64,211.69,211.54,211.54,640500000.0
2008-07-10 20:00:00,211.56,211.695,211.53,211.64,968000000.0
2008-07-10 20:15:00,211.64,211.66,211.35,211.485,1329600000.0
2008-07-10 20:30:00,211.49,211.685,211.49,211.58,1335400000.0
2008-07-10 20:45:00,211.58,211.67,211.44,211.55,1667900000.0
2008-07-10 21:00:00,211.54,211.71,211.485,211.68,1618600000.0
2008-07-10 21:15:00,211.69,211.71,211.56,211.64,927000000.0
2008-07-10 21:30:00,211.655,211.69,211.545,211.64,678700000.0
2008-07-10 21:45:00,211.65,211.725,211.57,211.725,685100000.0
2008-07-10 22:00:00,211.725,211.74,211.62,211.655,594200000.0
2008-07-10 22:15:00,211.655,211.73,211.635,211.67,471600000.0
2008-07-10 22:30:00,211.67,211.75,211.635,211.75,806800000.0
2008-07-10 22:45:00,211.75,211.845,211.695,211.755,1124700000.0
2008-07-10 23:00:00,211.765,211.855,211.56,211.76,479600000.0
2008-07-10 23:15:00,211.76,211.815,211.645,211.7,452200000.0
2008-07-10 23:30:00,211.7,211.765,211.588,211.655,315000000.0
2008-07-10 23:45:00,211.66,211.765,211.65,211.68,430600000.0
2008-07-11 00:00:00,211.69,211.81,211.635,211.705,821400000.0
2008-07-11 00:15:00,211.705,211.73,211.585,211.585,484400000.0
2008-07-11 00:30:00,211.59,211.67,211.58,211.66,374000000.0
2008-07-11 00:45:00,211.66,211.75,211.62,211.7,560100000.0
2008-07-11 01:00:00,211.725,211.78,211.682,211.732,510500000.0
2008-07-11 01:15:00,211.745,211.745,211.633,211.705,281600000.0
2008-07-11 01:30:00,211.705,211.725,211.585,211.615,345600000.0
2008-07-11 01:45:00,211.615,211.71,211.515,211.545,804200000.0
2008-07-11 02:00:00,211.54,211.62,211.465,211.535,1603500000.0
2008-07-11 02:15:00,211.54,211.63,211.515,211.61,983100000.0
2008-07-11 02:30:00,211.61,211.685,211.565,211.665,657400000.0
2008-07-11 02:45:00,211.67,211.75,211.655,211.75,1158100000.0
2008-07-11 03:00:00,211.74,211.77,211.635,211.685,1228900000.0
2008-07-11 03:15:00,211.69,211.7,211.605,211.685,1197600000.0
2008-07-11 03:30:00,211.69,211.77,211.64,211.69,1688000000.0
2008-07-11 03:45:00,211.685,211.75,211.655,211.74,2013200000.0
2008-07-11 04:00:00,211.74,211.74,211.66,211.69,787400000.0
2008-07-11 04:15:00,211.69,211.72,211.63,211.64,979000000.0
2008-07-11 04:30:00,211.64,211.67,211.565,211.66,753000000.0
2008-07-11 04:45:00,211.66,211.66,211.55,211.57,584600000.0
2008-07-11 05:00:00,211.57,211.6,211.53,211.56,511600000.0
2008-07-11 05:15:00,211.56,211.66,211.533,211.66,444800000.0
2008-07-11 05:30:00,211.601,211.74,211.601,211.68,850800000.0
2008-07-11 05:45:00,211.68,211.69,211.6,211.66,875400000.0
2008-07-11 06:00:00,211.65,211.84,211.645,211.84,1320200000.0
2008-07-11 06:15:00,211.83,212.02,211.685,211.9,2945500000.0
2008-07-11 06:30:00,211.9,211.965,211.73,211.77,1517500000.0
2008-07-11 06:45:00,211.775,211.795,211.73,211.795,412600000.0
2008-07-11 07:00:00,211.8,211.87,211.795,211.86,726000000.0
2008-07-11 07:15:00,211.86,212.05,211.82,211.86,1936700000.0
2008-07-11 07:30:00,211.86,211.97,211.86,211.91,1019300000.0
2008-07-11 07:45:00,211.91,211.98,211.785,211.8,947900000.0
2008-07-11 08:00:00,211.815,211.915,211.625,211.915,1139700000.0
2008-07-11 08:15:00,211.915,211.99,211.83,211.945,1629000000.0
2008-07-11 08:30:00,211.945,212.0,211.87,211.92,1303700000.0
2008-07-11 08:45:00,211.92,212.015,211.885,212.0,1023300000.0
2008-07-11 09:00:00,212.0,212.11,211.985,212.01,2109500000.0
2008-07-11 09:15:00,212.01,212.11,211.99,212.06,1644900000.0
2008-07-11 09:30:00,212.06,212.06,211.78,211.825,1405000000.0
2008-07-11 09:45:00,211.83,211.915,211.73,211.83,1367500000.0
2008-07-11 10:00:00,211.83,211.87,211.725,211.75,1487800000.0
2008-07-11 10:15:00,211.75,211.86,211.73,211.8,1332100000.0
2008-07-11 10:30:00,211.81,211.875,211.785,211.86,1035100000.0
2008-07-11 10:45:00,211.87,211.945,211.84,211.93,934500000.0
2008-07-11 11:00:00,211.93,211.94,211.835,211.88,1152600000.0
2008-07-11 11:15:00,211.88,211.945,211.8,211.84,1331100000.0
2008-07-11 11:30:00,211.84,211.97,211.77,211.865,1817100000.0
2008-07-11 11:45:00,211.87,211.93,211.685,211.82,2423500000.0
2008-07-11 12:00:00,211.83,211.9,211.58,211.68,2254300000.0
2008-07-11 12:15:00,211.67,211.705,211.56,211.655,1800400000.0
2008-07-11 12:30:00,211.66,211.875,211.575,211.6,2005200000.0
2008-07-11 12:45:00,211.6,211.74,211.53,211.68,1725100000.0
2008-07-11 13:00:00,211.685,211.74,211.56,211.66,2093100000.0
2008-07-11 13:15:00,211.66,211.755,211.51,211.705,2049800000.0
2008-07-11 13:30:00,211.715,211.77,211.38,211.63,2077800000.0
2008-07-11 13:45:00,211.63,211.655,210.95,211.09,4241800000.0
2008-07-11 14:00:00,211.085,211.15,210.595,210.63,4338548000.0
2008-07-11 14:15:00,210.64,210.66,210.23,210.445,5466488000.0
2008-07-11 14:30:00,210.41,210.685,210.36,210.6,4963199998.0
2008-07-11 14:45:00,210.59,210.69,210.39,210.51,3646099998.0
2008-07-11 15:00:00,210.51,210.91,210.475,210.89,4344300000.0
2008-07-11 15:15:00,210.89,211.525,210.865,210.98,5224499999.0
2008-07-11 15:30:00,211.01,211.105,210.695,211.01,5455900000.0
2008-07-11 15:45:00,211.01,211.35,210.99,211.225,5928100000.0
2008-07-11 16:00:00,211.235,211.5,211.16,211.27,5371800000.0
2008-07-11 16:15:00,211.265,211.305,210.83,211.0,5531500001.0
2008-07-11 16:30:00,210.99,211.245,210.85,210.965,4641900000.0
2008-07-11 16:45:00,210.97,211.15,210.825,210.83,4274000000.0
2008-07-11 17:00:00,210.83,211.035,210.81,210.925,3696399999.0
2008-07-11 17:15:00,210.945,211.05,210.88,210.91,3223700000.0
2008-07-11 17:30:00,210.91,211.08,210.81,211.0,3046800000.0
2008-07-11 17:45:00,211.0,211.165,210.935,211.14,2961900000.0
2008-07-11 18:00:00,211.13,211.16,210.935,211.01,2436300000.0
2008-07-11 18:15:00,211.01,211.165,210.945,211.04,2504900000.0
2008-07-11 18:30:00,211.04,211.11,210.93,210.98,2312900000.0
2008-07-11 18:45:00,210.99,211.14,210.99,211.065,2035500001.0
2008-07-11 19:00:00,211.06,211.21,210.95,211.16,2184600000.0
2008-07-11 19:15:00,211.16,211.525,211.13,211.385,2072400000.0
2008-07-11 19:30:00,211.37,211.42,211.21,211.32,2197800000.0
2008-07-11 19:45:00,211.32,211.44,211.19,211.4,1707900000.0
2008-07-11 20:00:00,211.385,211.62,211.34,211.6,2069200000.0
2008-07-11 20:15:00,211.6,211.685,211.405,211.41,1943300000.0
2008-07-11 20:30:00,211.425,211.45,211.3,211.44,1722900000.0
2008-07-11 20:45:00,211.44,211.85,211.44,211.57,4167000000.0
2008-07-11 21:00:00,211.57,211.815,211.425,211.425,4226400000.0
2008-07-11 21:15:00,211.425,211.705,211.41,211.525,2670700000.0
2008-07-11 21:30:00,211.52,211.575,211.195,211.22,2658300000.0
2008-07-11 21:45:00,211.22,211.51,211.22,211.365,1642300000.0
2008-07-11 22:00:00,211.37,211.615,211.335,211.53,1277600000.0
2008-07-11 22:15:00,211.53,211.56,211.075,211.265,1477900000.0
2008-07-11 22:30:00,211.265,211.43,211.205,211.405,656000000.0
2008-07-11 22:45:00,211.41,211.56,211.215,211.32,1747400000.0
2008-07-13 23:00:00,210.987,211.164,210.97,211.05,506200000.0
2008-07-13 23:15:00,211.085,211.14,210.855,211.12,204200000.0
2008-07-13 23:30:00,211.14,211.28,211.11,211.195,195400000.0
2008-07-13 23:45:00,211.195,211.33,211.115,211.295,435900000.0
2008-07-14 00:00:00,211.3,211.54,211.02,211.3,1455700000.0
2008-07-14 00:15:00,211.3,211.61,211.29,211.555,1987200000.0
2008-07-14 00:30:00,211.56,211.65,211.33,211.51,1484300000.0
2008-07-14 00:45:00,211.5,211.565,211.48,211.5,600700000.0
2008-07-14 01:00:00,211.545,211.545,211.33,211.34,964400000.0
2008-07-14 01:15:00,211.35,211.39,211.265,211.37,620900000.0
2008-07-14 01:30:00,211.37,211.62,211.325,211.575,1175400000.0
2008-07-14 01:45:00,211.58,211.725,211.515,211.58,2767800000.0
2008-07-14 02:00:00,211.58,211.73,211.275,211.37,3417600000.0
2008-07-14 02:15:00,211.365,211.545,211.355,211.54,2510400000.0
2008-07-14 02:30:00,211.54,211.565,211.365,211.525,2440200000.0
2008-07-14 02:45:00,211.53,211.725,211.41,211.45,2539700000.0
2008-07-14 03:00:00,211.45,211.535,211.39,211.405,1166100000.0
2008-07-14 03:15:00,211.4,211.51,211.37,211.45,1186700000.0
2008-07-14 03:30:00,211.445,211.47,211.35,211.4,1002200000.0
2008-07-14 03:45:00,211.4,211.5,211.36,211.39,1192800000.0
2008-07-14 04:00:00,211.4,211.455,211.36,211.42,432500000.0
2008-07-14 04:15:00,211.41,211.47,211.38,211.42,620800000.0
2008-07-14 04:30:00,211.415,211.43,211.32,211.38,958700000.0
2008-07-14 04:45:00,211.38,211.39,211.21,211.33,1191700000.0
2008-07-14 05:00:00,211.33,211.5,211.3,211.465,893000000.0
2008-07-14 05:15:00,211.47,211.49,211.36,211.445,416900000.0
2008-07-14 05:30:00,211.45,211.475,211.39,211.435,729500000.0
2008-07-14 05:45:00,211.43,211.575,211.42,211.47,1014300000.0
2008-07-14 06:00:00,211.47,211.5,211.36,211.37,851300000.0
2008-07-14 06:15:00,211.375,211.41,211.3,211.34,746000000.0
2008-07-14 06:30:00,211.34,211.345,211.2,211.32,605400000.0
2008-07-14 06:45:00,211.33,211.36,211.205,211.335,1245800000.0
2008-07-14 07:00:00,211.34,211.365,211.283,211.32,974900000.0
2008-07-14 07:15:00,211.32,211.37,211.09,211.11,1835900000.0
2008-07-14 07:30:00,211.11,211.405,211.08,211.335,2711200000.0
2008-07-14 07:45:00,211.34,211.48,211.235,211.415,1529200000.0
2008-07-14 08:00:00,211.435,211.48,211.26,211.29,1401000000.0
2008-07-14 08:15:00,211.295,211.3,211.13,211.145,2670900000.0
2008-07-14 08:30:00,211.145,211.495,211.1,211.34,3781200000.0
2008-07-14 08:45:00,211.33,211.7,211.33,211.6,3558400000.0
2008-07-14 09:00:00,211.595,211.845,211.545,211.625,3849360000.0
2008-07-14 09:15:00,211.63,211.795,211.55,211.745,3217900000.0
2008-07-14 09:30:00,211.73,211.835,211.585,211.835,2005900000.0
2008-07-14 09:45:00,211.835,211.845,211.655,211.76,2088000000.0
2008-07-14 10:00:00,211.76,212.005,211.695,211.75,4104999998.0
2008-07-14 10:15:00,211.75,211.945,211.7,211.71,3142600000.0
2008-07-14 10:30:00,211.735,211.75,211.425,211.56,3758700000.0
2008-07-14 10:45:00,211.56,211.68,211.5,211.58,2431600000.0
2008-07-14 11:00:00,211.58,211.89,211.52,211.8,3317200000.0
2008-07-14 11:15:00,211.8,211.825,211.56,211.605,2671200000.0
2008-07-14 11:30:00,211.6,211.74,211.525,211.68,2414300000.0
2008-07-14 11:45:00,211.68,211.84,211.675,211.79,2009700000.0
2008-07-14 12:00:00,211.78,211.87,211.73,211.85,2421300000.0
2008-07-14 12:15:00,211.85,211.98,211.77,211.91,2252700000.0
2008-07-14 12:30:00,211.9,211.94,211.71,211.775,1933600000.0
2008-07-14 12:45:00,211.77,211.895,211.76,211.785,2237100000.0
2008-07-14 13:00:00,211.785,211.94,211.765,211.87,2832200000.0
2008-07-14 13:15:00,211.87,211.93,211.81,211.87,1972500000.0
2008-07-14 13:30:00,211.87,212.02,211.79,211.87,3228000000.0
2008-07-14 13:45:00,211.87,212.045,211.805,212.025,2898800000.0
2008-07-14 14:00:00,212.015,212.22,212.005,212.19,2858700000.0
2008-07-14 14:15:00,212.19,212.26,211.93,211.98,3138900000.0
2008-07-14 14:30:00,211.995,212.1,211.89,212.07,2814500000.0
2008-07-14 14:45:00,212.06,212.11,211.835,211.89,3844999999.0
2008-07-14 15:00:00,211.89,211.91,211.73,211.78,3810100000.0
2008-07-14 15:15:00,211.78,211.855,211.715,211.75,3598000000.0
2008-07-14 15:30:00,211.745,211.89,211.73,211.78,3814000000.0
2008-07-14 15:45:00,211.785,211.81,211.545,211.705,5434700000.0
2008-07-14 16:00:00,211.695,211.745,211.42,211.71,4655900000.0
2008-07-14 16:15:00,211.72,211.76,211.525,211.745,4190800000.0
2008-07-14 16:30:00,211.74,211.9,211.715,211.79,4562900000.0
2008-07-14 16:45:00,211.8,212.08,211.725,212.03,3403700000.0
2008-07-14 17:00:00,211.99,212.06,211.78,211.85,3144300000.0
2008-07-14 17:15:00,211.85,211.9,211.695,211.74,2779500000.0
2008-07-14 17:30:00,211.74,211.87,211.635,211.86,3067200000.0
2008-07-14 17:45:00,211.86,211.87,211.46,211.58,3889300000.0
2008-07-14 18:00:00,211.58,211.77,211.535,211.75,2954863000.0
2008-07-14 18:15:00,211.755,211.91,211.73,211.91,2444100000.0
2008-07-14 18:30:00,211.9,211.94,211.75,211.92,2602500000.0
2008-07-14 18:45:00,211.915,211.99,211.725,211.76,2630800000.0
2008-07-14 19:00:00,211.76,211.85,211.635,211.73,2171800000.0
2008-07-14 19:15:00,211.73,211.875,211.605,211.73,1468700000.0
2008-07-14 19:30:00,211.73,211.805,211.63,211.695,2422500000.0
2008-07-14 19:45:00,211.695,211.79,211.615,211.755,2164300000.0
2008-07-14 20:00:00,211.74,211.845,211.6,211.72,2700400000.0
2008-07-14 20:15:00,211.73,211.77,211.675,211.7,1414000000.0
2008-07-14 20:30:00,211.7,211.78,211.6,211.645,1852000000.0
2008-07-14 20:45:00,211.64,211.7,211.555,211.635,2067200000.0
2008-07-14 21:00:00,211.635,211.635,211.5,211.59,1404200000.0
2008-07-14 21:15:00,211.6,211.835,211.54,211.765,2339000000.0
2008-07-14 21:30:00,211.77,211.79,211.57,211.61,2092200000.0
2008-07-14 21:45:00,211.615,211.7,211.53,211.605,2097900000.0
2008-07-14 22:00:00,211.61,211.715,211.58,211.7,867200000.0
2008-07-14 22:15:00,211.675,211.71,211.59,211.68,683800000.0
2008-07-14 22:30:00,211.69,211.76,211.65,211.75,741300000.0
2008-07-14 22:45:00,211.76,211.97,211.67,211.73,1476700000.0
2008-07-14 23:00:00,211.73,211.825,211.575,211.635,476200000.0
2008-07-14 23:15:00,211.635,211.755,211.56,211.725,429400000.0
2008-07-14 23:30:00,211.725,211.855,211.71,211.795,341500000.0
2008-07-14 23:45:00,211.846,211.85,211.705,211.775,535300000.0
2008-07-15 00:00:00,211.775,211.81,211.74,211.81,409800000.0
2008-07-15 00:15:00,211.81,211.875,211.77,211.835,518300000.0
2008-07-15 00:30:00,211.835,211.86,211.77,211.78,456600000.0
2008-07-15 00:45:00,211.775,211.81,211.725,211.78,1060900000.0
2008-07-15 01:00:00,211.785,211.795,211.695,211.74,1131100000.0
2008-07-15 01:15:00,211.74,211.75,211.65,211.735,1310200000.0
2008-07-15 01:30:00,211.735,211.81,211.725,211.81,673600000.0
2008-07-15 01:45:00,211.81,211.925,211.8,211.885,866500000.0
2008-07-15 02:00:00,211.9,212.0,211.665,211.75,2400600000.0
2008-07-15 02:15:00,211.745,211.765,211.64,211.735,1161900000.0
2008-07-15 02:30:00,211.74,211.8,211.575,211.61,1476900000.0
2008-07-15 02:45:00,211.615,211.75,211.55,211.635,2326200000.0
2008-07-15 03:00:00,211.64,211.645,211.55,211.64,1517000000.0
2008-07-15 03:15:00,211.645,211.73,211.63,211.7,892400000.0
2008-07-15 03:30:00,211.69,211.745,211.55,211.65,1441700000.0
2008-07-15 03:45:00,211.64,211.655,211.52,211.575,1013100000.0
2008-07-15 04:00:00,211.57,211.715,211.57,211.715,1215900000.0
2008-07-15 04:15:00,211.72,211.755,211.555,211.57,854400000.0
2008-07-15 04:30:00,211.57,211.61,211.5,211.53,927400000.0
2008-07-15 04:45:00,211.53,211.6,211.45,211.48,1299200000.0
2008-07-15 05:00:00,211.48,211.585,211.385,211.465,1458600000.0
2008-07-15 05:15:00,211.475,211.58,211.465,211.535,1109600000.0
2008-07-15 05:30:00,211.535,211.56,211.445,211.48,1257800000.0
2008-07-15 05:45:00,211.485,211.5,211.315,211.4,1124900000.0
2008-07-15 06:00:00,211.4,211.475,211.31,211.45,1497600000.0
2008-07-15 06:15:00,211.46,211.47,211.34,211.38,869100000.0
2008-07-15 06:30:00,211.385,211.585,211.33,211.55,857200000.0
2008-07-15 06:45:00,211.54,211.67,211.525,211.55,637600000.0
2008-07-15 07:00:00,211.56,211.6,211.375,211.415,1159000000.0
2008-07-15 07:15:00,211.405,211.495,211.38,211.43,648600000.0
2008-07-15 07:30:00,211.44,211.51,211.4,211.43,953800000.0
2008-07-15 07:45:00,211.44,211.56,211.415,211.52,1368900000.0
2008-07-15 08:00:00,211.51,211.57,211.4,211.43,1389900000.0
2008-07-15 08:15:00,211.43,211.6,211.39,211.6,1759100000.0
2008-07-15 08:30:00,211.605,211.63,211.195,211.34,2873100000.0
2008-07-15 08:45:00,211.34,211.4,210.955,211.22,2853500000.0
2008-07-15 09:00:00,211.215,211.435,210.95,211.005,2726300000.0
2008-07-15 09:15:00,211.0,211.22,210.98,211.12,2733600000.0
2008-07-15 09:30:00,211.125,211.44,211.045,211.38,3329400000.0
2008-07-15 09:45:00,211.37,211.37,211.105,211.27,3157054000.0
2008-07-15 10:00:00,211.27,211.64,211.2,211.54,4311700000.0
2008-07-15 10:15:00,211.535,211.63,211.355,211.355,4353100000.0
2008-07-15 10:30:00,211.483,211.91,211.295,211.39,4410499999.0
2008-07-15 10:45:00,211.39,211.595,211.32,211.56,3334800000.0
2008-07-15 11:00:00,211.56,211.56,211.15,211.31,5498500000.0
2008-07-15 11:15:00,211.31,211.44,211.08,211.36,5940700000.0
2008-07-15 11:30:00,211.365,211.485,211.21,211.225,5512800000.0
2008-07-15 11:45:00,211.23,211.24,210.925,211.0,4930900000.0
2008-07-15 12:00:00,211.0,211.19,210.975,211.12,3444200000.0
2008-07-15 12:15:00,211.11,211.3,211.025,211.135,2479500000.0
2008-07-15 12:30:00,211.13,211.13,210.49,210.63,3830900000.0
2008-07-15 12:45:00,210.64,210.695,210.42,210.58,3865200000.0
2008-07-15 13:00:00,210.58,210.8,210.58,210.68,2948200000.0
2008-07-15 13:15:00,210.68,210.9,210.655,210.725,2331500000.0
2008-07-15 13:30:00,210.725,210.88,210.495,210.6,2714400000.0
2008-07-15 13:45:00,210.61,210.7,210.27,210.62,3268800000.0
2008-07-15 14:00:00,210.62,210.635,210.36,210.49,2903400000.0
2008-07-15 14:15:00,210.505,210.54,210.19,210.27,3655000000.0
2008-07-15 14:30:00,210.27,210.44,210.045,210.38,6105600000.0
2008-07-15 14:45:00,210.38,210.4,210.11,210.37,4860300000.0
2008-07-15 15:00:00,210.36,210.42,210.295,210.39,4377299998.0
2008-07-15 15:15:00,210.39,210.51,210.28,210.34,5917300000.0
2008-07-15 15:30:00,210.34,210.34,210.085,210.15,4282500000.0
2008-07-15 15:45:00,210.14,210.17,209.995,210.135,4361700000.0
2008-07-15 16:00:00,210.145,210.145,209.39,209.73,5664200001.0
2008-07-15 16:15:00,209.74,209.775,209.175,209.32,3772800000.0
2008-07-15 16:30:00,209.32,209.34,208.915,209.13,4383900000.0
2008-07-15 16:45:00,209.13,209.45,209.07,209.25,3775300000.0
2008-07-15 17:00:00,209.25,209.805,209.19,209.475,4690000000.0
2008-07-15 17:15:00,209.49,210.07,209.46,209.855,4957854000.0
2008-07-15 17:30:00,209.855,209.86,209.395,209.7,4896562000.0
2008-07-15 17:45:00,209.71,210.06,209.545,210.035,4145600000.0
2008-07-15 18:00:00,210.04,210.105,209.845,209.975,3426300000.0
2008-07-15 18:15:00,209.97,210.14,209.875,209.97,3551800000.0
2008-07-15 18:30:00,209.97,210.29,209.935,210.19,3835900000.0
2008-07-15 18:45:00,210.19,210.19,209.945,210.12,3037400000.0
2008-07-15 19:00:00,210.12,210.44,210.035,210.23,2936000000.0
2008-07-15 19:15:00,210.23,210.23,209.91,210.0,2022200000.0
2008-07-15 19:30:00,210.0,210.115,209.89,210.03,1698500000.0
2008-07-15 19:45:00,210.02,210.14,209.96,210.105,1480300000.0
2008-07-15 20:00:00,210.105,210.16,209.92,210.04,2124200000.0
2008-07-15 20:15:00,210.04,210.18,209.98,210.07,2241900000.0
2008-07-15 20:30:00,210.07,210.365,210.07,210.32,2712500000.0
2008-07-15 20:45:00,210.315,210.41,210.23,210.28,2319000000.0
2008-07-15 21:00:00,210.28,210.4,210.115,210.19,2078600000.0
2008-07-15 21:15:00,210.195,210.21,209.89,209.92,2352600000.0
2008-07-15 21:30:00,209.92,210.01,209.805,209.99,1785900000.0
2008-07-15 21:45:00,209.98,210.035,209.87,209.945,1838200000.0
2008-07-15 22:00:00,209.945,210.03,209.855,209.91,1536300000.0
2008-07-15 22:15:00,209.91,210.055,209.91,209.97,856600000.0
2008-07-15 22:30:00,209.96,209.98,209.725,209.865,1222200000.0
2008-07-15 22:45:00,209.865,210.045,209.795,210.045,874300000.0
2008-07-15 23:00:00,210.045,210.075,209.945,210.005,1125600000.0
2008-07-15 23:15:00,210.02,210.02,209.805,209.86,938700000.0
2008-07-15 23:30:00,209.87,209.87,209.725,209.805,887600000.0
2008-07-15 23:45:00,209.815,209.86,209.695,209.835,219900000.0
2008-07-16 00:00:00,209.84,210.13,209.78,210.095,656900000.0
2008-07-16 00:15:00,210.095,210.22,210.005,210.05,1326700000.0
2008-07-16 00:30:00,210.065,210.12,209.93,209.935,1324600000.0
2008-07-16 00:45:00,209.93,210.01,209.845,209.99,891500000.0
2008-07-16 01:00:00,209.99,210.04,209.89,209.94,752700000.0
2008-07-16 01:15:00,209.94,210.0,209.875,210.0,553400000.0
2008-07-16 01:30:00,210.0,210.01,209.86,209.96,648000000.0
2008-07-16 01:45:00,209.96,210.14,209.96,210.07,836900000.0
2008-07-16 02:00:00,210.08,210.26,210.07,210.25,1187600000.0
2008-07-16 02:15:00,210.25,210.25,210.145,210.19,1426900000.0
2008-07-16 02:30:00,210.18,210.195,209.95,209.97,1455200000.0
2008-07-16 02:45:00,209.97,210.17,209.97,210.06,1665000000.0
2008-07-16 03:00:00,210.055,210.13,210.025,210.12,1160300000.0
2008-07-16 03:15:00,210.12,210.235,210.12,210.18,1278700000.0
2008-07-16 03:30:00,210.18,210.254,210.13,210.15,1054100000.0
2008-07-16 03:45:00,210.15,210.2,210.12,210.12,1230600000.0
2008-07-16 04:00:00,210.13,210.14,209.805,209.91,1801200000.0
2008-07-16 04:15:00,209.91,209.96,209.485,209.535,2125680000.0
2008-07-16 04:30:00,209.53,209.54,209.255,209.51,2317900000.0
2008-07-16 04:45:00,209.52,209.685,209.46,209.63,951500000.0
2008-07-16 05:00:00,209.63,209.63,209.53,209.58,936400000.0
2008-07-16 05:15:00,209.58,209.59,209.525,209.53,819500000.0
2008-07-16 05:30:00,209.53,209.53,209.44,209.465,899000000.0
2008-07-16 05:45:00,209.455,209.5,209.41,209.47,1200500000.0
2008-07-16 06:00:00,209.47,209.53,209.395,209.48,1162300000.0
2008-07-16 06:15:00,209.48,209.58,209.455,209.58,1490600000.0
2008-07-16 06:30:00,209.58,209.605,209.46,209.485,1327300000.0
2008-07-16 06:45:00,209.49,209.51,209.385,209.45,1464000000.0
2008-07-16 07:00:00,209.45,209.52,209.34,209.34,1177600000.0
2008-07-16 07:15:00,209.35,209.365,208.835,209.075,2179500000.0
2008-07-16 07:30:00,209.07,209.305,208.995,209.19,2314100000.0
2008-07-16 07:45:00,209.19,209.36,209.11,209.27,2529300000.0
2008-07-16 08:00:00,209.27,209.275,209.02,209.075,2409300000.0
2008-07-16 08:15:00,209.08,209.25,208.93,209.15,3729100000.0
2008-07-16 08:30:00,209.155,209.17,208.6,208.62,3629500000.0
2008-07-16 08:45:00,208.615,209.04,208.56,209.01,4005880000.0
2008-07-16 09:00:00,209.0,209.26,209.0,209.095,3103800000.0
2008-07-16 09:15:00,209.085,209.21,208.835,209.12,3242000000.0
2008-07-16 09:30:00,209.125,209.145,208.84,208.885,2547700000.0
2008-07-16 09:45:00,208.885,208.955,208.63,208.84,3278340000.0
2008-07-16 10:00:00,208.845,209.135,208.81,208.83,3391600000.0
2008-07-16 10:15:00,208.84,208.95,208.695,208.735,2458100000.0
2008-07-16 10:30:00,208.72,208.78,208.32,208.66,4173200000.0
2008-07-16 10:45:00,208.655,208.75,208.555,208.685,3221600000.0
2008-07-16 11:00:00,208.69,208.81,208.505,208.525,3680700000.0
2008-07-16 11:15:00,208.525,208.675,208.435,208.59,2876200000.0
2008-07-16 11:30:00,208.59,208.64,208.445,208.535,2945300000.0
2008-07-16 11:45:00,208.535,208.585,208.4,208.545,2778400000.0
2008-07-16 12:00:00,208.55,208.7,208.455,208.455,2642900000.0
2008-07-16 12:15:00,208.455,208.465,207.985,208.325,4549600001.0
2008-07-16 12:30:00,208.325,208.42,208.09,208.25,3450700000.0
2008-07-16 12:45:00,208.255,208.27,208.02,208.17,3209200000.0
2008-07-16 13:00:00,208.175,208.195,207.99,208.15,3643500000.0
2008-07-16 13:15:00,208.155,208.425,208.065,208.395,4627200000.0
2008-07-16 13:30:00,208.395,208.525,208.275,208.295,4710100000.0
2008-07-16 13:45:00,208.295,208.295,208.04,208.23,3827300000.0
2008-07-16 14:00:00,208.23,208.9,208.225,208.65,4880500000.0
2008-07-16 14:15:00,208.645,208.785,208.525,208.73,3777000000.0
2008-07-16 14:30:00,208.675,208.965,208.385,208.49,4764899999.0
2008-07-16 14:45:00,208.48,208.77,208.46,208.705,3944000000.0
2008-07-16 15:00:00,208.715,208.76,208.6,208.685,3659400000.0
2008-07-16 15:15:00,208.675,208.825,208.56,208.59,4515699999.0
2008-07-16 15:30:00,208.575,208.74,208.445,208.535,4961200002.0
2008-07-16 15:45:00,208.54,208.855,208.46,208.855,4923800000.0
2008-07-16 16:00:00,208.85,208.915,208.59,208.675,4668900000.0
2008-07-16 16:15:00,208.68,208.835,208.57,208.73,3850400000.0
2008-07-16 16:30:00,208.73,209.215,208.61,209.145,5178600000.0
2008-07-16 16:45:00,209.155,209.575,209.095,209.2,4820900000.0
2008-07-16 17:00:00,209.2,209.61,209.15,209.56,5015400000.0
2008-07-16 17:15:00,209.56,209.62,209.125,209.25,4878300000.0
2008-07-16 17:30:00,209.225,209.395,208.98,208.985,4174400000.0
2008-07-16 17:45:00,208.985,209.235,208.965,209.145,3708300000.0
2008-07-16 18:00:00,209.145,209.4,209.1,209.335,2892500000.0
2008-07-16 18:15:00,209.335,209.42,209.265,209.38,2006000000.0
2008-07-16 18:30:00,209.38,209.425,209.28,209.345,2039600000.0
2008-07-16 18:45:00,209.345,209.42,209.29,209.325,1881500000.0
2008-07-16 19:00:00,209.325,209.44,209.24,209.365,3460800000.0
2008-07-16 19:15:00,209.365,209.515,209.32,209.465,2566800000.0
2008-07-16 19:30:00,209.455,209.585,209.455,209.575,1448600000.0
2008-07-16 19:45:00,209.575,209.685,209.43,209.495,2383200000.0
2008-07-16 20:00:00,209.49,209.58,209.155,209.345,3333600000.0
2008-07-16 20:15:00,209.345,209.535,209.32,209.365,2947800000.0
2008-07-16 20:30:00,209.365,209.67,209.355,209.49,2550400000.0
2008-07-16 20:45:00,209.49,209.805,209.45,209.755,2273900000.0
2008-07-16 21:00:00,209.77,209.78,209.485,209.675,1621900000.0
2008-07-16 21:15:00,209.67,209.755,209.595,209.715,1215800000.0
2008-07-16 21:30:00,209.71,209.86,209.7,209.81,1740800000.0
2008-07-16 21:45:00,209.81,210.05,209.775,210.02,1594900000.0
2008-07-16 22:00:00,210.03,210.235,210.005,210.06,1766200000.0
2008-07-16 22:15:00,210.055,210.145,210.055,210.125,1062100000.0
2008-07-16 22:30:00,210.125,210.155,210.1,210.12,567700000.0
2008-07-16 22:45:00,210.12,210.22,210.09,210.145,1358100000.0
2008-07-16 23:00:00,210.13,210.13,209.96,210.01,287800000.0
2008-07-16 23:15:00,210.01,210.01,209.9,209.93,174800000.0
2008-07-16 23:30:00,209.92,209.955,209.84,209.945,330600000.0
2008-07-16 23:45:00,209.935,209.995,209.87,209.985,173200000.0
2008-07-17 00:00:00,209.985,210.18,209.975,210.17,642800000.0
2008-07-17 00:15:00,210.17,210.26,210.145,210.26,748900000.0
2008-07-17 00:30:00,210.26,210.3,210.08,210.155,842100000.0
2008-07-17 00:45:00,210.145,210.175,210.1,210.165,340400000.0
2008-07-17 01:00:00,210.17,210.23,210.115,210.205,958100000.0
2008-07-17 01:15:00,210.205,210.23,210.055,210.09,692100000.0
2008-07-17 01:30:00,210.09,210.185,210.045,210.135,732600000.0
2008-07-17 01:45:00,210.145,210.185,210.045,210.095,1009200000.0
2008-07-17 02:00:00,210.095,210.21,209.955,210.005,1410600000.0
2008-07-17 02:15:00,210.005,210.11,209.935,210.11,1510800000.0
2008-07-17 02:30:00,210.11,210.205,210.07,210.125,2127800000.0
2008-07-17 02:45:00,210.125,210.185,210.005,210.015,1819000000.0
2008-07-17 03:00:00,210.015,210.07,209.93,210.025,1000900000.0
2008-07-17 03:15:00,210.015,210.025,209.825,209.92,1693900000.0
2008-07-17 03:30:00,209.92,209.955,209.65,209.665,2437400000.0
2008-07-17 03:45:00,209.655,209.795,209.65,209.715,1586700000.0
2008-07-17 04:00:00,209.715,209.805,209.69,209.745,1080900000.0
2008-07-17 04:15:00,209.745,209.955,209.745,209.825,1627400000.0
2008-07-17 04:30:00,209.815,209.845,209.765,209.825,489400000.0
2008-07-17 04:45:00,209.835,209.885,209.725,209.865,974600000.0
2008-07-17 05:00:00,209.865,209.915,209.795,209.905,695700000.0
2008-07-17 05:15:00,209.905,209.95,209.82,209.875,1891700000.0
2008-07-17 05:30:00,209.865,209.865,209.715,209.78,997100000.0
2008-07-17 05:45:00,209.78,209.955,209.745,209.87,1576900000.0
2008-07-17 06:00:00,209.875,209.935,209.855,209.865,830500000.0
2008-07-17 06:15:00,209.87,210.005,209.815,209.975,1264500000.0
2008-07-17 06:30:00,209.98,210.135,209.975,210.015,1776800000.0
2008-07-17 06:45:00,210.025,210.035,209.87,209.9,1798800000.0
2008-07-17 07:00:00,209.905,209.985,209.895,209.935,1585100000.0
2008-07-17 07:15:00,209.935,210.0,209.845,209.965,1655400000.0
2008-07-17 07:30:00,209.965,210.08,209.93,210.05,1372100000.0
2008-07-17 07:45:00,210.055,210.175,209.985,210.015,1733200000.0
2008-07-17 08:00:00,210.015,210.275,210.005,210.125,3005000000.0
2008-07-17 08:15:00,210.13,210.27,210.055,210.225,3790500000.0
2008-07-17 08:30:00,210.23,210.355,210.1,210.165,3419900000.0
2008-07-17 08:45:00,210.17,210.38,210.125,210.175,2791600000.0
2008-07-17 09:00:00,210.22,210.56,210.075,210.56,2981700000.0
2008-07-17 09:15:00,210.56,210.84,210.475,210.765,3234070000.0
2008-07-17 09:30:00,210.76,211.095,210.65,210.95,2602667500.0
2008-07-17 09:45:00,210.94,210.96,210.715,210.86,2689222000.0
2008-07-17 10:00:00,210.86,210.86,210.575,210.68,2074982000.0
2008-07-17 10:15:00,210.68,210.685,210.57,210.58,1630681000.0
2008-07-17 10:30:00,210.585,210.68,210.36,210.41,2066200000.0
2008-07-17 10:45:00,210.41,210.58,210.27,210.52,2588881000.0
2008-07-17 11:00:00,210.52,210.76,210.5,210.74,1973800000.0
2008-07-17 11:15:00,210.74,210.965,210.64,210.66,3252800000.0
2008-07-17 11:30:00,210.66,210.89,210.635,210.89,2171600000.0
2008-07-17 11:45:00,210.88,210.94,210.54,210.73,2805900000.0
2008-07-17 12:00:00,210.745,210.86,210.64,210.855,2151100000.0
2008-07-17 12:15:00,210.85,211.045,210.61,211.01,2082000000.0
2008-07-17 12:30:00,211.01,211.15,210.81,211.08,4170000000.0
2008-07-17 12:45:00,211.08,211.275,211.0,211.195,3300300000.0
2008-07-17 13:00:00,211.19,211.465,210.94,211.225,4662600001.0
2008-07-17 13:15:00,211.21,211.53,211.185,211.38,3132400000.0
2008-07-17 13:30:00,211.38,211.565,211.19,211.54,3628000000.0
2008-07-17 13:45:00,211.54,211.58,211.24,211.4,2499700000.0
2008-07-17 14:00:00,211.395,211.555,211.35,211.54,3243500000.0
2008-07-17 14:15:00,211.555,211.565,211.26,211.295,3530000000.0
2008-07-17 14:30:00,211.305,211.73,211.305,211.67,5272700000.0
2008-07-17 14:45:00,211.665,211.745,211.405,211.69,4463900000.0
2008-07-17 15:00:00,211.69,211.7,211.36,211.63,2984900000.0
2008-07-17 15:15:00,211.625,211.65,211.455,211.61,2787200000.0
2008-07-17 15:30:00,211.61,211.87,211.57,211.84,3886700000.0
2008-07-17 15:45:00,211.85,211.865,211.48,211.6,3517500000.0
2008-07-17 16:00:00,211.62,211.735,211.29,211.45,3866900000.0
2008-07-17 16:15:00,211.445,211.645,211.445,211.515,3312300000.0
2008-07-17 16:30:00,211.52,211.8,211.51,211.575,4257367500.0
2008-07-17 16:45:00,211.57,211.895,211.51,211.885,4578100000.0
2008-07-17 17:00:00,211.9,211.93,211.49,211.63,3472200000.0
2008-07-17 17:15:00,211.63,211.81,211.555,211.69,2742900000.0
2008-07-17 17:30:00,211.68,211.97,211.68,211.97,3135400000.0
2008-07-17 17:45:00,211.97,212.025,211.86,212.01,2858700000.0
2008-07-17 18:00:00,212.0,212.0,211.8,211.82,1171200000.0
2008-07-17 18:15:00,211.825,211.95,211.765,211.81,1249900000.0
2008-07-17 18:30:00,211.8,211.905,211.79,211.895,1211400000.0
2008-07-17 18:45:00,211.9,212.07,211.885,211.905,2471500000.0
2008-07-17 19:00:00,211.91,212.24,211.88,212.22,2555400000.0
2008-07-17 19:15:00,212.21,212.37,212.06,212.295,2623840000.0
2008-07-17 19:30:00,212.3,212.78,212.19,212.74,4342800000.0
2008-07-17 19:45:00,212.74,213.315,212.635,213.06,5133900001.0
2008-07-17 20:00:00,213.07,213.61,213.045,213.35,4456900000.0
2008-07-17 20:15:00,213.345,213.61,213.18,213.56,3311680000.0
2008-07-17 20:30:00,213.56,213.58,213.12,213.29,2244100000.0
2008-07-17 20:45:00,213.28,213.365,213.09,213.21,1871100000.0
2008-07-17 21:00:00,213.215,213.33,213.005,213.27,1925600000.0
2008-07-17 21:15:00,213.27,213.41,213.17,213.31,4505800001.0
2008-07-17 21:30:00,213.285,213.335,213.175,213.19,2150800000.0
2008-07-17 21:45:00,213.195,213.3,213.165,213.215,1365100000.0
2008-07-17 22:00:00,213.215,213.27,212.66,213.155,1206400000.0
2008-07-17 22:15:00,213.155,213.185,212.75,212.825,1982700000.0
2008-07-17 22:30:00,212.825,212.945,212.65,212.9,2304500000.0
2008-07-17 22:45:00,212.9,212.99,212.72,212.945,1771300000.0
2008-07-17 23:00:00,212.945,212.945,212.665,212.73,970100000.0
2008-07-17 23:15:00,212.74,212.805,212.4,212.41,1081500000.0
2008-07-17 23:30:00,212.41,212.515,212.36,212.5,401200000.0
2008-07-17 23:45:00,212.5,212.56,212.15,212.16,664000000.0
2008-07-18 00:00:00,212.155,212.32,212.02,212.28,472200000.0
2008-07-18 00:15:00,212.28,212.56,212.24,212.37,516000000.0
2008-07-18 00:30:00,212.37,212.47,212.31,212.42,485300000.0
2008-07-18 00:45:00,212.43,212.43,212.02,212.165,623200000.0
2008-07-18 01:00:00,212.17,212.21,212.07,212.13,521300000.0
2008-07-18 01:15:00,212.12,212.2,212.045,212.14,337600000.0
2008-07-18 01:30:00,212.14,212.22,212.05,212.22,537700000.0
2008-07-18 01:45:00,212.22,212.27,212.12,212.16,667700000.0
2008-07-18 02:00:00,212.16,212.39,212.155,212.35,1180100000.0
2008-07-18 02:15:00,212.35,212.455,212.34,212.4,1962600000.0
2008-07-18 02:30:00,212.4,212.48,212.355,212.41,1536500000.0
2008-07-18 02:45:00,212.42,212.49,212.335,212.43,1187100000.0
2008-07-18 03:00:00,212.42,212.43,212.25,212.25,1416000000.0
2008-07-18 03:15:00,212.25,212.47,212.23,212.43,1743300000.0
2008-07-18 03:30:00,212.43,212.43,212.205,212.21,1155200000.0
2008-07-18 03:45:00,212.205,212.235,212.14,212.18,797200000.0
2008-07-18 04:00:00,212.18,212.205,212.15,212.195,870200000.0
2008-07-18 04:15:00,212.2,212.23,212.055,212.125,1139400000.0
2008-07-18 04:30:00,212.13,212.14,212.06,212.1,796300000.0
2008-07-18 04:45:00,212.1,212.14,212.08,212.115,515600000.0
2008-07-18 05:00:00,212.105,212.242,212.08,212.23,917500000.0
2008-07-18 05:15:00,212.23,212.31,212.205,212.305,573200000.0
2008-07-18 05:30:00,212.31,212.495,212.3,212.445,663800000.0
2008-07-18 05:45:00,212.44,212.53,212.415,212.49,692900000.0
2008-07-18 06:00:00,212.485,212.54,212.39,212.39,513800000.0
2008-07-18 06:15:00,212.39,212.48,212.361,212.48,851900000.0
2008-07-18 06:30:00,212.47,212.48,212.195,212.27,1615000000.0
2008-07-18 06:45:00,212.27,212.37,212.12,212.17,921800000.0
2008-07-18 07:00:00,212.155,212.19,212.015,212.18,1056300000.0
2008-07-18 07:15:00,212.195,212.28,212.095,212.27,741500000.0
2008-07-18 07:30:00,212.28,212.29,212.09,212.125,1142500000.0
2008-07-18 07:45:00,212.13,212.16,211.76,211.825,1822033750.0
2008-07-18 08:00:00,211.825,211.985,211.775,211.915,1626400000.0
2008-07-18 08:15:00,211.925,212.2,211.925,212.11,2393000000.0
2008-07-18 08:30:00,212.11,212.11,211.78,211.79,2645400000.0
2008-07-18 08:45:00,211.77,211.975,211.745,211.965,2359950000.0
2008-07-18 09:00:00,211.965,211.99,211.69,211.85,2898600000.0
2008-07-18 09:15:00,211.85,211.91,211.61,211.82,2977500000.0
2008-07-18 09:30:00,211.82,211.84,211.56,211.64,2700167500.0
2008-07-18 09:45:00,211.65,211.87,211.63,211.84,2333400000.0
2008-07-18 10:00:00,211.83,212.055,211.735,211.97,2554700000.0
2008-07-18 10:15:00,211.96,212.06,211.79,211.91,1924500000.0
2008-07-18 10:30:00,211.91,212.07,211.795,211.96,3595500000.0
2008-07-18 10:45:00,211.95,212.07,211.885,212.07,2052700000.0
2008-07-18 11:00:00,212.07,212.16,211.94,212.12,2091000000.0
2008-07-18 11:15:00,212.13,212.36,212.12,212.285,2691400000.0
2008-07-18 11:30:00,212.28,212.33,212.24,212.26,2003372500.0
2008-07-18 11:45:00,212.26,212.3,212.15,212.235,2393772500.0
2008-07-18 12:00:00,212.235,212.42,212.235,212.34,3138400000.0
2008-07-18 12:15:00,212.335,212.44,212.23,212.28,2943400000.0
2008-07-18 12:30:00,212.28,213.05,212.275,212.65,4373235000.0
2008-07-18 12:45:00,212.64,212.84,212.6,212.7,3114299999.0
2008-07-18 13:00:00,212.705,212.79,212.545,212.69,3331400000.0
2008-07-18 13:15:00,212.69,212.84,212.55,212.79,2791900000.0
2008-07-18 13:30:00,212.775,212.88,212.75,212.82,2751010000.0
2008-07-18 13:45:00,212.82,212.95,212.765,212.84,3131200000.0
2008-07-18 14:00:00,212.835,213.13,212.81,213.105,3601500000.0
2008-07-18 14:15:00,213.095,213.28,213.035,213.18,3258900000.0
2008-07-18 14:30:00,213.18,213.23,213.065,213.18,2909800000.0
2008-07-18 14:45:00,213.17,213.18,212.77,212.955,3177900000.0
2008-07-18 15:00:00,212.955,213.01,212.83,212.83,2535200000.0
2008-07-18 15:15:00,212.83,212.89,212.645,212.825,2562400000.0
2008-07-18 15:30:00,212.82,212.88,212.655,212.745,4221600000.0
2008-07-18 15:45:00,212.745,212.86,212.67,212.74,3963700000.0
2008-07-18 16:00:00,212.74,212.88,212.675,212.84,4173600000.0
2008-07-18 16:15:00,212.845,212.93,212.75,212.93,3755800000.0
2008-07-18 16:30:00,212.93,212.98,212.86,212.93,3490900000.0
2008-07-18 16:45:00,212.935,213.14,212.845,213.005,3676100000.0
2008-07-18 17:00:00,213.01,213.14,212.925,213.13,3262500000.0
2008-07-18 17:15:00,213.13,213.3,213.12,213.25,3305600000.0
2008-07-18 17:30:00,213.25,213.31,213.17,213.205,2537300000.0
2008-07-18 17:45:00,213.2,213.32,213.05,213.29,2172800000.0
2008-07-18 18:00:00,213.29,213.3,213.02,213.03,2139800000.0
2008-07-18 18:15:00,213.03,213.315,213.025,213.3,1414000000.0
2008-07-18 18:30:00,213.31,213.32,213.095,213.235,905600000.0
2008-07-18 18:45:00,213.235,213.27,213.11,213.165,1357800000.0
2008-07-18 19:00:00,213.165,213.35,213.095,213.24,1102600000.0
2008-07-18 19:15:00,213.245,213.31,213.175,213.285,1689000000.0
2008-07-18 19:30:00,213.3,213.41,213.225,213.38,1239800000.0
2008-07-18 19:45:00,213.38,213.455,213.36,213.41,1188700000.0
2008-07-18 20:00:00,213.41,213.515,213.31,213.465,1181600000.0
2008-07-18 20:15:00,213.465,213.535,213.37,213.505,1587100000.0
2008-07-18 20:30:00,213.505,213.55,213.47,213.505,1335600000.0
2008-07-18 20:45:00,213.505,213.565,213.41,213.565,2062400000.0
2008-07-18 21:00:00,213.565,213.57,213.435,213.55,1451200000.0
2008-07-18 21:15:00,213.555,213.68,213.515,213.66,962400000.0
2008-07-18 21:30:00,213.66,213.66,213.56,213.605,1146700000.0
2008-07-18 21:45:00,213.605,213.695,213.585,213.655,518700000.0
2008-07-18 22:00:00,213.65,213.695,213.59,213.68,833300000.0
2008-07-18 22:15:00,213.68,213.795,213.65,213.73,807200000.0
2008-07-18 22:30:00,213.72,213.72,213.495,213.56,429900000.0
2008-07-18 22:45:00,213.55,213.84,213.495,213.61,664500000.0
2008-07-20 23:00:00,213.52,213.54,213.09,213.2,1189100000.0
2008-07-20 23:15:00,213.21,213.31,213.065,213.31,193700000.0
2008-07-20 23:30:00,213.32,213.46,213.295,213.36,162800000.0
2008-07-20 23:45:00,213.405,213.44,213.315,213.315,156300000.0
2008-07-21 00:00:00,213.33,213.38,213.195,213.215,221900000.0
2008-07-21 00:15:00,213.22,213.245,213.155,213.215,218400000.0
2008-07-21 00:30:00,213.225,213.315,213.2,213.25,155300000.0
2008-07-21 00:45:00,213.27,213.285,213.165,213.175,247500000.0
2008-07-21 01:00:00,213.175,213.23,213.13,213.165,232800000.0
2008-07-21 01:15:00,213.15,213.175,213.095,213.115,168700000.0
2008-07-21 01:30:00,213.11,213.145,213.07,213.125,215100000.0
2008-07-21 01:45:00,213.135,213.255,213.125,213.255,155000000.0
2008-07-21 02:00:00,213.255,213.305,213.075,213.13,336000000.0
2008-07-21 02:15:00,213.13,213.195,213.025,213.025,235300000.0
2008-07-21 02:30:00,213.015,213.015,212.825,212.885,852400000.0
2008-07-21 02:45:00,212.875,213.025,212.875,213.015,604200000.0
2008-07-21 03:00:00,213.015,213.175,212.995,213.065,760500000.0
2008-07-21 03:15:00,213.055,213.08,212.96,213.025,915200000.0
2008-07-21 03:30:00,213.025,213.105,212.935,213.085,518100000.0
2008-07-21 03:45:00,213.08,213.12,212.965,213.095,793400000.0
2008-07-21 04:00:00,213.1,213.125,212.94,212.96,765800000.0
2008-07-21 04:15:00,212.95,213.01,212.915,212.965,433100000.0
2008-07-21 04:30:00,212.979,213.0,212.929,212.98,202600000.0
2008-07-21 04:45:00,212.985,213.03,212.914,213.03,413600000.0
2008-07-21 05:00:00,213.035,213.037,212.945,213.01,480100000.0
2008-07-21 05:15:00,213.01,213.04,212.94,213.04,257100000.0
2008-07-21 05:30:00,213.04,213.04,212.945,213.02,477400000.0
2008-07-21 05:45:00,213.005,213.05,212.97,213.035,162300000.0
2008-07-21 06:00:00,213.05,213.06,212.968,213.01,541700000.0
2008-07-21 06:15:00,213.01,213.09,212.969,213.085,457500000.0
2008-07-21 06:30:00,213.085,213.1,212.955,213.08,817700000.0
2008-07-21 06:45:00,213.08,213.09,213.01,213.04,558000000.0
2008-07-21 07:00:00,213.03,213.1,212.99,213.1,584000000.0
2008-07-21 07:15:00,213.085,213.1,213.015,213.045,694700000.0
2008-07-21 07:30:00,213.05,213.06,212.825,212.86,1012200000.0
2008-07-21 07:45:00,212.86,212.9,212.735,212.76,1759300000.0
2008-07-21 08:00:00,212.76,212.85,212.625,212.825,2045500000.0
2008-07-21 08:15:00,212.815,212.88,212.685,212.69,3201300000.0
2008-07-21 08:30:00,212.69,212.74,212.54,212.65,2460868750.0
2008-07-21 08:45:00,212.645,212.725,212.545,212.695,1916800000.0
2008-07-21 09:00:00,212.695,212.83,212.445,212.52,2781984375.0
2008-07-21 09:15:00,212.52,212.52,212.33,212.445,2458700000.0
2008-07-21 09:30:00,212.46,212.49,212.3,212.44,2092400000.0
2008-07-21 09:45:00,212.445,212.56,212.34,212.495,2503502500.0
2008-07-21 10:00:00,212.48,212.49,212.23,212.265,2585300000.0
2008-07-21 10:15:00,212.255,212.4,212.2,212.33,3485250000.0
2008-07-21 10:30:00,212.33,212.47,212.14,212.43,2938750000.0
2008-07-21 10:45:00,212.42,212.43,212.27,212.42,1771200000.0
2008-07-21 11:00:00,212.42,212.86,212.42,212.675,3180800000.0
2008-07-21 11:15:00,212.67,212.91,212.59,212.8,2261500000.0
2008-07-21 11:30:00,212.795,212.99,212.745,212.94,2581500000.0
2008-07-21 11:45:00,212.94,212.955,212.79,212.905,3075000000.0
2008-07-21 12:00:00,212.905,212.975,212.83,212.91,1843300000.0
2008-07-21 12:15:00,212.905,213.085,212.83,212.985,2571300000.0
2008-07-21 12:30:00,212.975,213.085,212.955,213.025,2540900000.0
2008-07-21 12:45:00,213.02,213.16,213.0,213.145,2482400000.0
2008-07-21 13:00:00,213.145,213.75,213.115,213.745,4958000000.0
2008-07-21 13:15:00,213.745,213.825,213.44,213.585,4614900000.0
2008-07-21 13:30:00,213.59,213.62,213.42,213.43,3305600000.0
2008-07-21 13:45:00,213.435,213.575,213.335,213.435,3291500000.0
2008-07-21 14:00:00,213.44,213.505,213.355,213.495,3436970018.0
2008-07-21 14:15:00,213.495,213.635,213.41,213.53,3311500000.0
2008-07-21 14:30:00,213.53,213.6,213.465,213.5,3165800000.0
2008-07-21 14:45:00,213.5,213.64,213.485,213.57,3239800000.0
2008-07-21 15:00:00,213.57,213.6,213.31,213.355,3728000000.0
2008-07-21 15:15:00,213.355,213.45,213.33,213.4,2282000000.0
2008-07-21 15:30:00,213.4,213.56,213.285,213.54,4446100000.0
2008-07-21 15:45:00,213.54,213.61,213.39,213.44,3031599999.0
2008-07-21 16:00:00,213.45,213.5,213.265,213.43,2699600000.0
2008-07-21 16:15:00,213.43,213.505,213.335,213.35,2837400000.0
2008-07-21 16:30:00,213.35,213.47,213.285,213.455,2363900000.0
2008-07-21 16:45:00,213.46,213.485,213.21,213.22,3336100000.0
2008-07-21 17:00:00,213.22,213.36,213.19,213.28,3531600000.0
2008-07-21 17:15:00,213.28,213.4,213.265,213.36,1860600000.0
2008-07-21 17:30:00,213.355,213.355,213.245,213.335,2217300000.0
2008-07-21 17:45:00,213.34,213.375,213.24,213.25,2603600000.0
2008-07-21 18:00:00,213.25,213.365,213.24,213.29,2787000000.0
2008-07-21 18:15:00,213.295,213.35,213.24,213.305,1970000000.0
2008-07-21 18:30:00,213.295,213.385,213.24,213.335,1502700000.0
2008-07-21 18:45:00,213.33,213.435,213.295,213.365,1418600000.0
2008-07-21 19:00:00,213.365,213.45,213.36,213.42,1698500000.0
2008-07-21 19:15:00,213.42,213.58,213.395,213.545,1917200000.0
2008-07-21 19:30:00,213.54,213.56,213.435,213.47,1626100000.0
2008-07-21 19:45:00,213.47,213.525,213.375,213.52,1362100000.0
2008-07-21 20:00:00,213.515,213.53,213.385,213.42,1255100000.0
2008-07-21 20:15:00,213.42,213.55,213.41,213.48,1576100000.0
2008-07-21 20:30:00,213.47,213.5,213.3,213.32,1553500000.0
2008-07-21 20:45:00,213.32,213.37,213.24,213.28,1385700000.0
2008-07-21 21:00:00,213.28,213.345,213.07,213.09,1228300000.0
2008-07-21 21:15:00,213.09,213.4,213.07,213.38,1231500000.0
2008-07-21 21:30:00,213.38,213.39,213.23,213.27,978500000.0
2008-07-21 21:45:00,213.265,213.34,213.24,213.3,770000000.0
2008-07-21 22:00:00,213.295,213.355,213.275,213.31,919400000.0
2008-07-21 22:15:00,213.295,213.485,213.21,213.46,2215800001.0
2008-07-21 22:30:00,213.455,213.495,213.115,213.16,2066400000.0
2008-07-21 22:45:00,213.16,213.28,213.125,213.245,1261800000.0
2008-07-21 23:00:00,213.24,213.29,213.05,213.18,795600000.0
2008-07-21 23:15:00,213.18,213.35,213.02,213.25,910400000.0
2008-07-21 23:30:00,213.25,213.25,213.095,213.22,594000000.0
2008-07-21 23:45:00,213.22,213.23,213.11,213.13,368100000.0
2008-07-22 00:00:00,213.12,213.17,213.075,213.15,454800000.0
2008-07-22 00:15:00,213.125,213.21,213.1,213.19,263700000.0
2008-07-22 00:30:00,213.19,213.25,213.11,213.12,338700000.0
2008-07-22 00:45:00,213.12,213.23,213.1,213.18,647300000.0
2008-07-22 01:00:00,213.17,213.245,213.15,213.23,407000000.0
2008-07-22 01:15:00,213.23,213.255,213.17,213.24,263800000.0
2008-07-22 01:30:00,213.251,213.33,213.2,213.21,702800000.0
2008-07-22 01:45:00,213.2,213.23,213.095,213.22,1235400000.0
2008-07-22 02:00:00,213.22,213.315,213.18,213.29,1172000000.0
2008-07-22 02:15:00,213.28,213.31,213.185,213.215,1172100000.0
2008-07-22 02:30:00,213.21,213.23,213.09,213.16,923000000.0
2008-07-22 02:45:00,213.16,213.19,213.09,213.16,1394100000.0
2008-07-22 03:00:00,213.15,213.17,213.08,213.1,837900000.0
2008-07-22 03:15:00,213.1,213.15,212.88,212.945,1460300000.0
2008-07-22 03:30:00,212.96,213.09,212.94,212.995,868100000.0
2008-07-22 03:45:00,212.99,213.09,212.93,213.0,1515400000.0
2008-07-22 04:00:00,213.0,213.145,212.99,213.05,1621500000.0
2008-07-22 04:15:00,213.06,213.075,212.995,212.995,727400000.0
2008-07-22 04:30:00,212.99,213.01,212.91,212.96,1337800000.0
2008-07-22 04:45:00,212.96,213.01,212.945,213.01,1001100000.0
2008-07-22 05:00:00,213.01,213.03,212.955,212.955,859500000.0
2008-07-22 05:15:00,212.96,213.01,212.88,212.92,1735500000.0
2008-07-22 05:30:00,212.92,213.03,212.9,212.99,1341300000.0
2008-07-22 05:45:00,212.99,213.03,212.96,212.97,1352100000.0
2008-07-22 06:00:00,212.97,213.11,212.95,213.08,1447600000.0
2008-07-22 06:15:00,213.09,213.09,213.02,213.06,1098700000.0
2008-07-22 06:30:00,213.06,213.14,213.02,213.1,1477600000.0
2008-07-22 06:45:00,213.1,213.14,213.06,213.11,1695100000.0
2008-07-22 07:00:00,213.11,213.17,213.03,213.11,1678100000.0
2008-07-22 07:15:00,213.12,213.16,213.05,213.16,1041800000.0
2008-07-22 07:30:00,213.16,213.21,213.1,213.14,1503000000.0
2008-07-22 07:45:00,213.15,213.31,213.12,213.3,1827900000.0
2008-07-22 08:00:00,213.31,213.31,213.15,213.18,2624436000.0
2008-07-22 08:15:00,213.17,213.32,213.095,213.29,3078777500.0
2008-07-22 08:30:00,213.29,213.375,213.16,213.175,2217700000.0
2008-07-22 08:45:00,213.185,213.355,213.07,213.325,2989800000.0
2008-07-22 09:00:00,213.345,213.445,213.295,213.315,1709212500.0
2008-07-22 09:15:00,213.315,213.44,213.28,213.39,1458200000.0
2008-07-22 09:30:00,213.39,213.405,213.275,213.295,1950410000.0
2008-07-22 09:45:00,213.295,213.3,213.075,213.17,1879435000.0
2008-07-22 10:00:00,213.165,213.265,213.145,213.22,2671900000.0
2008-07-22 10:15:00,213.22,213.325,213.08,213.25,2506500000.0
2008-07-22 10:30:00,213.225,213.29,213.21,213.24,1726400000.0
2008-07-22 10:45:00,213.24,213.36,213.18,213.23,2307500000.0
2008-07-22 11:00:00,213.23,213.27,212.835,212.925,3400700000.0
2008-07-22 11:15:00,212.92,213.35,212.92,213.26,3197200000.0
2008-07-22 11:30:00,213.26,213.33,213.14,213.16,2019900000.0
2008-07-22 11:45:00,213.15,213.3,213.055,213.12,2193200000.0
2008-07-22 12:00:00,213.12,213.325,213.09,213.26,2190600000.0
2008-07-22 12:15:00,213.275,213.305,213.155,213.2,1316500000.0
2008-07-22 12:30:00,213.205,213.265,213.085,213.15,1082100000.0
2008-07-22 12:45:00,213.155,213.29,213.06,213.265,2193100000.0
2008-07-22 13:00:00,213.255,213.3,212.88,213.045,4783800001.0
2008-07-22 13:15:00,213.045,213.22,212.92,213.12,2820400000.0
2008-07-22 13:30:00,213.12,213.35,213.095,213.27,2660500000.0
2008-07-22 13:45:00,213.27,213.31,213.135,213.18,1513700000.0
2008-07-22 14:00:00,213.19,213.33,213.135,213.285,1534600000.0
2008-07-22 14:15:00,213.285,213.6,213.25,213.47,3890200000.0
2008-07-22 14:30:00,213.47,213.68,213.42,213.57,4104500000.0
2008-07-22 14:45:00,213.57,213.73,213.43,213.56,3350400000.0
2008-07-22 15:00:00,213.56,213.575,213.275,213.39,2605900000.0
2008-07-22 15:15:00,213.39,213.465,213.355,213.46,2141900000.0
2008-07-22 15:30:00,213.46,213.48,213.345,213.38,2893900000.0
2008-07-22 15:45:00,213.38,213.58,213.355,213.41,3195300000.0
2008-07-22 16:00:00,213.405,213.6,213.35,213.475,3341600000.0
2008-07-22 16:15:00,213.475,213.515,213.39,213.42,3190500000.0
2008-07-22 16:30:00,213.42,213.625,213.345,213.57,3224500000.0
2008-07-22 16:45:00,213.57,213.61,213.375,213.395,2945200000.0
2008-07-22 17:00:00,213.4,213.555,213.37,213.435,2793300000.0
2008-07-22 17:15:00,213.455,213.485,213.265,213.37,2763300000.0
2008-07-22 17:30:00,213.385,213.57,213.355,213.485,3386700000.0
2008-07-22 17:45:00,213.485,213.56,213.36,213.56,2163900000.0
2008-07-22 18:00:00,213.565,213.635,213.49,213.53,1668300000.0
2008-07-22 18:15:00,213.53,213.68,213.485,213.65,2097000000.0
2008-07-22 18:30:00,213.65,213.82,213.515,213.6,2471100000.0
2008-07-22 18:45:00,213.61,213.66,213.485,213.6,1669500000.0
2008-07-22 19:00:00,213.595,213.76,213.535,213.65,1774100000.0
2008-07-22 19:15:00,213.665,213.7,213.505,213.67,1444300000.0
2008-07-22 19:30:00,213.655,213.71,213.53,213.605,1275500000.0
2008-07-22 19:45:00,213.595,213.76,213.59,213.73,1057800000.0
2008-07-22 20:00:00,213.705,213.71,213.495,213.53,1801235000.0
2008-07-22 20:15:00,213.53,213.635,213.405,213.53,2450200000.0
2008-07-22 20:30:00,213.53,213.615,213.41,213.59,1483500000.0
2008-07-22 20:45:00,213.6,213.615,213.425,213.505,1427700000.0
2008-07-22 21:00:00,213.505,213.52,213.415,213.45,1077400000.0
2008-07-22 21:15:00,213.45,213.5,213.345,213.48,985000000.0
2008-07-22 21:30:00,213.49,213.67,213.485,213.65,1770900000.0
2008-07-22 21:45:00,213.65,213.715,213.555,213.65,1878900000.0
2008-07-22 22:00:00,213.645,213.645,213.405,213.525,1284300000.0
2008-07-22 22:15:00,213.525,213.705,213.51,213.555,923200000.0
2008-07-22 22:30:00,213.555,213.7,213.55,213.7,1262100000.0
2008-07-22 22:45:00,213.7,213.835,213.6,213.735,1571500000.0
2008-07-22 23:00:00,213.745,213.8,213.67,213.73,535700000.0
2008-07-22 23:15:00,213.735,213.74,213.615,213.64,217500000.0
2008-07-22 23:30:00,213.635,213.64,213.58,213.615,706400000.0
2008-07-22 23:45:00,213.655,213.67,213.535,213.65,534600000.0
2008-07-23 00:00:00,213.65,213.72,213.595,213.72,349800000.0
2008-07-23 00:15:00,213.71,213.76,213.655,213.73,243300000.0
2008-07-23 00:30:00,213.705,213.72,213.575,213.62,406000000.0
2008-07-23 00:45:00,213.62,213.65,213.57,213.615,413500000.0
2008-07-23 01:00:00,213.62,213.7,213.565,213.58,436400000.0
2008-07-23 01:15:00,213.565,213.66,213.54,213.57,750300000.0
2008-07-23 01:30:00,213.58,213.59,213.47,213.51,585900000.0
2008-07-23 01:45:00,213.51,213.56,213.445,213.56,746100000.0
2008-07-23 02:00:00,213.565,213.695,213.53,213.65,1240200000.0
2008-07-23 02:15:00,213.65,213.765,213.63,213.73,810300000.0
2008-07-23 02:30:00,213.73,213.75,213.595,213.73,683700000.0
2008-07-23 02:45:00,213.72,213.78,213.67,213.74,1159900000.0
2008-07-23 03:00:00,213.74,213.785,213.71,213.75,601300000.0
2008-07-23 03:15:00,213.76,213.82,213.66,213.735,891900000.0
2008-07-23 03:30:00,213.745,213.83,213.65,213.8,1089300000.0
2008-07-23 03:45:00,213.8,213.89,213.755,213.86,1406400000.0
2008-07-23 04:00:00,213.86,214.135,213.845,214.05,1661500000.0
2008-07-23 04:15:00,214.05,214.06,213.885,213.95,1087300000.0
2008-07-23 04:30:00,213.95,213.97,213.865,213.885,935800000.0
2008-07-23 04:45:00,213.885,213.885,213.66,213.68,818300000.0
2008-07-23 05:00:00,213.67,213.695,213.57,213.635,1200600000.0
2008-07-23 05:15:00,213.64,213.7,213.605,213.7,555200000.0
2008-07-23 05:30:00,213.7,213.78,213.65,213.73,699800000.0
2008-07-23 05:45:00,213.72,213.765,213.68,213.73,849400000.0
2008-07-23 06:00:00,213.73,213.99,213.72,213.86,1561000000.0
2008-07-23 06:15:00,213.85,213.935,213.83,213.92,1178700000.0
2008-07-23 06:30:00,213.92,213.965,213.84,213.855,1203900000.0
2008-07-23 06:45:00,213.86,213.86,213.715,213.825,649800000.0
2008-07-23 07:00:00,213.83,213.895,213.72,213.82,1369500000.0
2008-07-23 07:15:00,213.82,213.88,213.72,213.85,903600000.0
2008-07-23 07:30:00,213.85,213.91,213.785,213.9,720100000.0
2008-07-23 07:45:00,213.89,213.95,213.81,213.87,1414600000.0
2008-07-23 08:00:00,213.87,213.93,213.685,213.73,2696100000.0
2008-07-23 08:15:00,213.72,214.31,213.69,214.265,4140200000.0
2008-07-23 08:30:00,214.26,214.605,214.2,214.48,4444200000.0
2008-07-23 08:45:00,214.48,214.81,214.45,214.615,4844600000.0
2008-07-23 09:00:00,214.62,214.785,214.5,214.6,4632800000.0
2008-07-23 09:15:00,214.6,214.64,214.375,214.48,4271800000.0
2008-07-23 09:30:00,214.465,214.555,214.35,214.53,2905800000.0
2008-07-23 09:45:00,214.52,214.56,214.38,214.48,3116600000.0
2008-07-23 10:00:00,214.485,214.57,214.4,214.54,3246267500.0
2008-07-23 10:15:00,214.54,214.72,214.495,214.71,3188700000.0
2008-07-23 10:30:00,214.685,214.975,214.685,214.815,4939600000.0
2008-07-23 10:45:00,214.815,214.885,214.705,214.725,3599500001.0
2008-07-23 11:00:00,214.715,214.88,214.705,214.74,3756400000.0
2008-07-23 11:15:00,214.74,214.86,214.715,214.85,3546500000.0
2008-07-23 11:30:00,214.85,214.94,214.795,214.915,2655100000.0
2008-07-23 11:45:00,214.905,215.115,214.87,215.03,3506700000.0
2008-07-23 12:00:00,215.035,215.13,214.99,215.075,3219800000.0
2008-07-23 12:15:00,215.065,215.105,214.95,215.02,2442900000.0
2008-07-23 12:30:00,215.02,215.435,215.01,215.27,3621500000.0
2008-07-23 12:45:00,215.285,215.435,215.18,215.43,2124200000.0
2008-07-23 13:00:00,215.43,215.65,215.39,215.44,2482000000.0
2008-07-23 13:15:00,215.44,215.665,215.43,215.62,3267100000.0
2008-07-23 13:30:00,215.62,215.68,215.44,215.465,2597000000.0
2008-07-23 13:45:00,215.47,215.61,215.45,215.59,3218300000.0
2008-07-23 14:00:00,215.605,215.785,215.555,215.61,3176600000.0
2008-07-23 14:15:00,215.61,215.87,215.56,215.79,3557700000.0
2008-07-23 14:30:00,215.795,215.815,215.66,215.665,2781300000.0
2008-07-23 14:45:00,215.67,215.725,215.59,215.665,2351400000.0
2008-07-23 15:00:00,215.66,215.745,215.51,215.53,3168800000.0
2008-07-23 15:15:00,215.525,215.585,215.4,215.46,3186300000.0
2008-07-23 15:30:00,215.46,215.5,215.24,215.27,4268400000.0
2008-07-23 15:45:00,215.27,215.425,215.27,215.305,4526200000.0
2008-07-23 16:00:00,215.29,215.5,215.235,215.365,4899600000.0
2008-07-23 16:15:00,215.36,215.62,215.33,215.54,4134800000.0
2008-07-23 16:30:00,215.54,215.55,215.315,215.33,5017800000.0
2008-07-23 16:45:00,215.33,215.42,215.185,215.29,4191900000.0
2008-07-23 17:00:00,215.28,215.38,215.08,215.3,4111000000.0
2008-07-23 17:15:00,215.3,215.47,215.24,215.44,2949100000.0
2008-07-23 17:30:00,215.43,215.615,215.35,215.6,3492300000.0
2008-07-23 17:45:00,215.59,215.86,215.545,215.555,3275154000.0
2008-07-23 18:00:00,215.555,215.705,215.53,215.64,2861000000.0
2008-07-23 18:15:00,215.655,215.665,215.495,215.5,2613900000.0
2008-07-23 18:30:00,215.51,215.675,215.48,215.64,1888600000.0
2008-07-23 18:45:00,215.635,215.635,215.46,215.46,1494000000.0
2008-07-23 19:00:00,215.48,215.66,215.45,215.6,1811800000.0
2008-07-23 19:15:00,215.6,215.69,215.58,215.59,1608900000.0
2008-07-23 19:30:00,215.59,215.74,215.555,215.71,2109700000.0
2008-07-23 19:45:00,215.71,215.75,215.525,215.545,2526500000.0
2008-07-23 20:00:00,215.54,215.73,215.515,215.655,3697300000.0
2008-07-23 20:15:00,215.635,215.73,215.575,215.625,2779700000.0
2008-07-23 20:30:00,215.63,215.65,215.46,215.51,2493700000.0
2008-07-23 20:45:00,215.51,215.61,215.455,215.52,2934100000.0
2008-07-23 21:00:00,215.52,215.64,215.425,215.6,2210300000.0
2008-07-23 21:15:00,215.61,215.65,215.535,215.61,1863000000.0
2008-07-23 21:30:00,215.61,215.65,215.49,215.535,2457500000.0
2008-07-23 21:45:00,215.55,215.625,215.465,215.61,1186200000.0
2008-07-23 22:00:00,215.61,215.615,215.445,215.52,954100000.0
2008-07-23 22:15:00,215.52,215.595,215.495,215.505,1217300000.0
2008-07-23 22:30:00,215.51,215.61,215.505,215.59,785500000.0
2008-07-23 22:45:00,215.59,215.815,215.555,215.72,1262800000.0
2008-07-23 23:00:00,215.715,215.805,215.65,215.7,1039400000.0
2008-07-23 23:15:00,215.695,215.715,215.66,215.7,330400000.0
2008-07-23 23:30:00,215.705,215.72,215.495,215.56,369300000.0
2008-07-23 23:45:00,215.57,215.6,215.525,215.57,116100000.0
2008-07-24 00:00:00,215.58,215.62,215.555,215.59,319100000.0
2008-07-24 00:15:00,215.6,215.68,215.52,215.68,385200000.0
2008-07-24 00:30:00,215.67,215.69,215.52,215.56,461400000.0
2008-07-24 00:45:00,215.55,215.59,215.485,215.49,701600000.0
2008-07-24 01:00:00,215.49,215.585,215.465,215.53,512900000.0
2008-07-24 01:15:00,215.53,215.62,215.425,215.51,486900000.0
2008-07-24 01:30:00,215.52,215.69,215.485,215.54,1265800000.0
2008-07-24 01:45:00,215.515,215.57,215.44,215.52,566800000.0
2008-07-24 02:00:00,215.52,215.57,215.46,215.49,794900000.0
2008-07-24 02:15:00,215.5,215.56,215.38,215.56,1014300000.0
2008-07-24 02:30:00,215.56,215.56,215.44,215.49,611200000.0
2008-07-24 02:45:00,215.48,215.52,215.415,215.44,682400000.0
2008-07-24 03:00:00,215.435,215.485,215.37,215.395,758200000.0
2008-07-24 03:15:00,215.39,215.39,215.27,215.31,812800000.0
2008-07-24 03:30:00,215.31,215.36,215.285,215.32,277700000.0
2008-07-24 03:45:00,215.31,215.38,215.235,215.26,809000000.0
2008-07-24 04:00:00,215.26,215.36,215.24,215.29,1063800000.0
2008-07-24 04:15:00,215.29,215.35,215.235,215.29,1080700000.0
2008-07-24 04:30:00,215.295,215.34,215.24,215.29,724400000.0
2008-07-24 04:45:00,215.29,215.345,215.255,215.27,929700000.0
2008-07-24 05:00:00,215.27,215.28,215.18,215.25,633800000.0
2008-07-24 05:15:00,215.24,215.3,215.115,215.3,909600000.0
2008-07-24 05:30:00,215.3,215.36,215.22,215.23,716600000.0
2008-07-24 05:45:00,215.23,215.26,215.175,215.23,493300000.0
2008-07-24 06:00:00,215.22,215.405,215.22,215.35,1073800000.0
2008-07-24 06:15:00,215.35,215.49,215.345,215.465,976900000.0
2008-07-24 06:30:00,215.485,215.5,215.345,215.39,769700000.0
2008-07-24 06:45:00,215.385,215.51,215.385,215.475,656200000.0
2008-07-24 07:00:00,215.475,215.52,215.425,215.49,931200000.0
2008-07-24 07:15:00,215.49,215.505,215.42,215.43,1086000000.0
2008-07-24 07:30:00,215.43,215.505,215.34,215.43,931200000.0
2008-07-24 07:45:00,215.42,215.525,215.4,215.4,1216700000.0
2008-07-24 08:00:00,215.41,215.51,215.355,215.48,2143000000.0
2008-07-24 08:15:00,215.465,215.6,215.38,215.415,2781700000.0
2008-07-24 08:30:00,215.42,215.455,215.27,215.275,3020800000.0
2008-07-24 08:45:00,215.275,215.34,214.8,214.88,4815400000.0
2008-07-24 09:00:00,214.88,214.925,214.595,214.705,4504200000.0
2008-07-24 09:15:00,214.705,214.93,214.68,214.875,3119700000.0
2008-07-24 09:30:00,214.88,214.94,214.745,214.8,2968000000.0
2008-07-24 09:45:00,214.8,214.955,214.735,214.87,2871400000.0
2008-07-24 10:00:00,214.875,214.905,214.195,214.265,4290735000.0
2008-07-24 10:15:00,214.275,214.32,214.165,214.21,4458100000.0
2008-07-24 10:30:00,214.22,214.22,213.74,213.97,3801300000.0
2008-07-24 10:45:00,213.97,214.08,213.785,213.935,3524700000.0
2008-07-24 11:00:00,213.94,214.01,213.85,213.86,2351000000.0
2008-07-24 11:15:00,213.86,213.93,213.785,213.895,2853900000.0
2008-07-24 11:30:00,213.895,214.115,213.895,213.935,3000700000.0
2008-07-24 11:45:00,213.935,214.075,213.93,213.98,2390400000.0
2008-07-24 12:00:00,213.98,214.2,213.92,214.02,2501400000.0
2008-07-24 12:15:00,214.025,214.17,213.98,214.115,1934300000.0
2008-07-24 12:30:00,214.115,214.17,213.95,213.995,2208500000.0
2008-07-24 12:45:00,213.995,214.1,213.945,213.945,1551280000.0
2008-07-24 13:00:00,213.965,214.08,213.91,214.005,1657840000.0
2008-07-24 13:15:00,214.01,214.05,213.89,213.99,1639380000.0
2008-07-24 13:30:00,213.99,214.09,213.815,213.88,2151500000.0
2008-07-24 13:45:00,213.87,214.035,213.87,214.005,1772100000.0
2008-07-24 14:00:00,213.98,214.135,213.98,214.07,1788900000.0
2008-07-24 14:15:00,214.09,214.17,213.965,214.045,2198000000.0
2008-07-24 14:30:00,214.055,214.08,213.8,213.82,3419500000.0
2008-07-24 14:45:00,213.81,213.86,213.54,213.605,3203267501.0
2008-07-24 15:00:00,213.61,213.735,213.48,213.725,3056280000.0
2008-07-24 15:15:00,213.73,213.92,213.695,213.9,3542600000.0
2008-07-24 15:30:00,213.915,213.93,213.73,213.79,2853700000.0
2008-07-24 15:45:00,213.79,213.8,213.625,213.75,2762500000.0
2008-07-24 16:00:00,213.74,213.76,213.435,213.65,4537500000.0
2008-07-24 16:15:00,213.65,213.775,213.59,213.65,3239700000.0
2008-07-24 16:30:00,213.635,213.735,213.51,213.54,3136600000.0
2008-07-24 16:45:00,213.545,213.625,213.385,213.385,2928300000.0
2008-07-24 17:00:00,213.395,213.43,213.31,213.32,3055970000.0
2008-07-24 17:15:00,213.31,213.52,213.245,213.25,3642200000.0
2008-07-24 17:30:00,213.25,213.34,213.085,213.305,3560400000.0
2008-07-24 17:45:00,213.31,213.49,213.25,213.41,1762600000.0
2008-07-24 18:00:00,213.42,213.46,213.275,213.3,1565000000.0
2008-07-24 18:15:00,213.3,213.4,213.23,213.36,1364300000.0
2008-07-24 18:30:00,213.36,213.42,213.16,213.36,1789700000.0
2008-07-24 18:45:00,213.35,213.395,213.245,213.3,1784100000.0
2008-07-24 19:00:00,213.3,213.475,213.25,213.445,2104700000.0
2008-07-24 19:15:00,213.445,213.495,213.33,213.38,1834500000.0
2008-07-24 19:30:00,213.37,213.465,213.2,213.22,2316600000.0
2008-07-24 19:45:00,213.22,213.31,213.065,213.19,1823000000.0
2008-07-24 20:00:00,213.2,213.255,212.955,212.99,2686700000.0
2008-07-24 20:15:00,212.99,213.005,212.83,212.9,1996400000.0
2008-07-24 20:30:00,212.89,212.97,212.77,212.865,1327000000.0
2008-07-24 20:45:00,212.87,212.99,212.79,212.99,1704300000.0
2008-07-24 21:00:00,212.98,213.16,212.96,213.03,1924000000.0
2008-07-24 21:15:00,213.03,213.1,212.935,213.09,1985100000.0
2008-07-24 21:30:00,213.08,213.115,212.9,212.97,1866800000.0
2008-07-24 21:45:00,212.97,213.055,212.96,213.015,2126600000.0
2008-07-24 22:00:00,213.015,213.06,212.92,212.955,1260000000.0
2008-07-24 22:15:00,212.945,212.96,212.88,212.93,788700000.0
2008-07-24 22:30:00,212.925,213.15,212.92,213.125,924500000.0
2008-07-24 22:45:00,213.14,213.27,213.12,213.23,964200000.0
2008-07-24 23:00:00,213.23,213.425,213.02,213.41,778500000.0
2008-07-24 23:15:00,213.425,213.43,213.205,213.3,470500000.0
2008-07-24 23:30:00,213.3,213.39,213.235,213.285,346800000.0
2008-07-24 23:45:00,213.305,213.315,213.095,213.31,142400000.0
2008-07-25 00:00:00,213.31,213.36,213.22,213.32,204100000.0
2008-07-25 00:15:00,213.31,213.44,213.235,213.41,312700000.0
2008-07-25 00:30:00,213.42,213.46,213.325,213.39,262000000.0
2008-07-25 00:45:00,213.415,213.435,213.335,213.37,534900000.0
2008-07-25 01:00:00,213.38,213.45,213.31,213.33,628000000.0
2008-07-25 01:15:00,213.33,213.33,213.07,213.07,537100000.0
2008-07-25 01:30:00,213.045,213.18,212.995,213.1,1988400000.0
2008-07-25 01:45:00,213.1,213.13,212.965,213.05,1555900000.0
2008-07-25 02:00:00,213.04,213.1,212.935,212.975,1698400000.0
2008-07-25 02:15:00,212.97,213.02,212.865,212.945,1537100000.0
2008-07-25 02:30:00,212.945,213.03,212.91,213.02,990600000.0
2008-07-25 02:45:00,213.02,213.15,212.98,213.03,1407100000.0
2008-07-25 03:00:00,213.04,213.07,212.88,212.93,859500000.0
2008-07-25 03:15:00,212.94,213.03,212.905,212.94,1063000000.0
2008-07-25 03:30:00,212.94,212.945,212.865,212.9,716700000.0
2008-07-25 03:45:00,212.91,212.98,212.85,212.91,987000000.0
2008-07-25 04:00:00,212.91,212.98,212.865,212.94,664100000.0
2008-07-25 04:15:00,212.93,212.93,212.695,212.74,1238200000.0
2008-07-25 04:30:00,212.73,212.73,212.47,212.51,1615100000.0
2008-07-25 04:45:00,212.51,212.53,212.41,212.46,1047600000.0
2008-07-25 05:00:00,212.445,212.68,212.44,212.615,1100200000.0
2008-07-25 05:15:00,212.62,212.67,212.53,212.53,683700000.0
2008-07-25 05:30:00,212.53,212.6,212.465,212.515,722200000.0
2008-07-25 05:45:00,212.515,212.525,212.215,212.24,1885800000.0
2008-07-25 06:00:00,212.25,212.3,212.125,212.21,1789741000.0
2008-07-25 06:15:00,212.21,212.25,212.08,212.13,1570820000.0
2008-07-25 06:30:00,212.13,212.29,212.04,212.09,1218900000.0
2008-07-25 06:45:00,212.09,212.28,212.06,212.23,1408600000.0
2008-07-25 07:00:00,212.24,212.24,211.885,211.94,1333460000.0
2008-07-25 07:15:00,211.94,212.06,211.855,211.99,1268562000.0
2008-07-25 07:30:00,211.99,212.08,211.915,212.08,1297000000.0
2008-07-25 07:45:00,212.08,212.25,212.03,212.25,1421800000.0
2008-07-25 08:00:00,212.25,212.265,212.02,212.13,3021784000.0
2008-07-25 08:15:00,212.13,212.165,211.85,211.935,3738600000.0
2008-07-25 08:30:00,211.945,211.97,211.6,211.79,3794300000.0
2008-07-25 08:45:00,211.805,212.05,211.78,212.0,3218500000.0
2008-07-25 09:00:00,212.0,212.145,211.915,212.0,3183560000.0
2008-07-25 09:15:00,212.0,212.125,211.87,211.93,4026060000.0
2008-07-25 09:30:00,211.935,212.255,211.93,212.15,3675100000.0
2008-07-25 09:45:00,212.15,212.265,212.13,212.18,2926100000.0
2008-07-25 10:00:00,212.19,212.54,212.12,212.41,3013600000.0
2008-07-25 10:15:00,212.425,212.835,212.405,212.63,3341700000.0
2008-07-25 10:30:00,212.64,213.04,212.535,212.87,3574467500.0
2008-07-25 10:45:00,212.875,212.99,212.685,212.89,2882100000.0
2008-07-25 11:00:00,212.89,213.28,212.805,213.16,4285600000.0
2008-07-25 11:15:00,213.16,213.32,213.065,213.22,4586900000.0
2008-07-25 11:30:00,213.22,213.56,213.07,213.39,3667900000.0
2008-07-25 11:45:00,213.39,213.78,213.295,213.74,4299000000.0
2008-07-25 12:00:00,213.74,214.1,213.675,214.04,4693700016.0
2008-07-25 12:15:00,214.005,214.28,213.855,214.22,4046600000.0
2008-07-25 12:30:00,214.22,214.45,214.18,214.26,2958900000.0
2008-07-25 12:45:00,214.26,214.285,213.93,213.98,2150900000.0
2008-07-25 13:00:00,213.975,214.105,213.885,214.08,2778600000.0
2008-07-25 13:15:00,214.075,214.26,214.0,214.19,2568600000.0
2008-07-25 13:30:00,214.19,214.285,214.11,214.225,2167900000.0
2008-07-25 13:45:00,214.225,214.425,214.225,214.26,3300900000.0
2008-07-25 14:00:00,214.26,214.32,213.94,213.94,2512800000.0
2008-07-25 14:15:00,213.94,214.21,213.91,214.205,3683500000.0
2008-07-25 14:30:00,214.205,214.745,214.18,214.72,4988900000.0
2008-07-25 14:45:00,214.72,214.755,214.555,214.605,4123000000.0
2008-07-25 15:00:00,214.6,214.64,214.4,214.56,3664499999.0
2008-07-25 15:15:00,214.55,214.675,214.485,214.63,2674400000.0
2008-07-25 15:30:00,214.625,214.68,214.525,214.6,3243000000.0
2008-07-25 15:45:00,214.6,214.765,214.54,214.57,4511500003.0
2008-07-25 16:00:00,214.57,214.82,214.445,214.695,5247500000.0
2008-07-25 16:15:00,214.695,214.735,214.45,214.465,3866500000.0
2008-07-25 16:30:00,214.465,214.56,214.415,214.49,2201300000.0
2008-07-25 16:45:00,214.49,214.56,214.385,214.4,2514300000.0
2008-07-25 17:00:00,214.41,214.5,214.245,214.46,2451900000.0
2008-07-25 17:15:00,214.46,214.53,214.38,214.51,3015100000.0
2008-07-25 17:30:00,214.5,214.555,214.415,214.43,2078500000.0
2008-07-25 17:45:00,214.44,214.5,214.335,214.48,2257700000.0
2008-07-25 18:00:00,214.49,214.67,214.455,214.63,2029400000.0
2008-07-25 18:15:00,214.63,214.76,214.57,214.675,2183700000.0
2008-07-25 18:30:00,214.665,214.78,214.66,214.77,1072300000.0
2008-07-25 18:45:00,214.76,214.76,214.615,214.65,1092800000.0
2008-07-25 19:00:00,214.645,214.68,214.43,214.61,1897300000.0
2008-07-25 19:15:00,214.61,214.74,214.53,214.62,2559000000.0
2008-07-25 19:30:00,214.615,214.73,214.525,214.63,1513700000.0
2008-07-25 19:45:00,214.635,214.79,214.57,214.73,1798200000.0
2008-07-25 20:00:00,214.73,214.82,214.64,214.735,1415300000.0
2008-07-25 20:15:00,214.735,214.81,214.635,214.64,1275600000.0
2008-07-25 20:30:00,214.64,214.66,214.55,214.645,1075200000.0
2008-07-25 20:45:00,214.65,214.69,214.605,214.635,673200000.0
2008-07-25 21:00:00,214.63,214.79,214.63,214.73,1262900000.0
2008-07-25 21:15:00,214.735,214.75,214.665,214.73,493000000.0
2008-07-25 21:30:00,214.73,214.79,214.7,214.7,840600000.0
2008-07-25 21:45:00,214.7,214.815,214.7,214.75,725900000.0
2008-07-25 22:00:00,214.74,214.84,214.73,214.82,556100000.0
2008-07-25 22:15:00,214.82,214.83,214.74,214.77,319500000.0
2008-07-25 22:30:00,214.77,214.8,214.705,214.78,813100000.0
2008-07-25 22:45:00,214.78,214.91,214.72,214.76,745500000.0
2008-07-27 23:00:00,214.63,214.669,214.563,214.62,796100000.0
2008-07-27 23:15:00,214.62,214.693,214.62,214.62,612600000.0
2008-07-27 23:30:00,214.635,214.64,214.53,214.54,687800000.0
2008-07-27 23:45:00,214.53,214.785,214.53,214.66,392100000.0
2008-07-28 00:00:00,214.66,214.78,214.6,214.61,446900000.0
2008-07-28 00:15:00,214.61,214.74,214.605,214.7,302700000.0
2008-07-28 00:30:00,214.71,214.725,214.564,214.61,191000000.0
2008-07-28 00:45:00,214.61,214.61,214.44,214.45,411000000.0
2008-07-28 01:00:00,214.45,214.48,214.395,214.42,396400000.0
2008-07-28 01:15:00,214.42,214.5,214.315,214.44,780600000.0
2008-07-28 01:30:00,214.45,214.52,214.38,214.42,1033600000.0
2008-07-28 01:45:00,214.42,214.45,214.375,214.4,624200000.0
2008-07-28 02:00:00,214.41,214.49,214.38,214.46,1830400005.0
2008-07-28 02:15:00,214.47,214.75,214.47,214.62,3156300001.0
2008-07-28 02:30:00,214.63,214.855,214.55,214.74,3073500000.0
2008-07-28 02:45:00,214.75,214.76,214.625,214.7,1583800000.0
2008-07-28 03:00:00,214.7,214.73,214.625,214.7,1357200000.0
2008-07-28 03:15:00,214.7,214.725,214.655,214.655,774100000.0
2008-07-28 03:30:00,214.66,214.82,214.64,214.8,1532600000.0
2008-07-28 03:45:00,214.8,214.85,214.775,214.8,782600000.0
2008-07-28 04:00:00,214.81,214.84,214.695,214.73,1347900000.0
2008-07-28 04:15:00,214.735,214.89,214.695,214.7,884800000.0
2008-07-28 04:30:00,214.7,214.76,214.605,214.75,822900000.0
2008-07-28 04:45:00,214.75,214.77,214.685,214.7,954600000.0
2008-07-28 05:00:00,214.7,214.73,214.63,214.65,659600000.0
2008-07-28 05:15:00,214.65,214.65,214.535,214.593,735200000.0
2008-07-28 05:30:00,214.6,214.66,214.575,214.59,576400000.0
2008-07-28 05:45:00,214.59,214.64,214.515,214.59,1649600000.0
2008-07-28 06:00:00,214.58,214.61,214.55,214.59,935400000.0
2008-07-28 06:15:00,214.59,214.61,214.44,214.47,1001400000.0
2008-07-28 06:30:00,214.445,214.45,214.36,214.43,1198600000.0
2008-07-28 06:45:00,214.42,214.62,214.365,214.485,943300000.0
2008-07-28 07:00:00,214.49,214.49,214.34,214.42,901500000.0
2008-07-28 07:15:00,214.41,214.42,214.26,214.34,539300000.0
2008-07-28 07:30:00,214.34,214.43,214.305,214.41,536200000.0
2008-07-28 07:45:00,214.41,214.46,214.29,214.31,1016700000.0
2008-07-28 08:00:00,214.31,214.34,213.98,214.0,1835200000.0
2008-07-28 08:15:00,213.99,214.12,213.975,214.08,2173000000.0
2008-07-28 08:30:00,214.07,214.15,213.85,214.12,3112700000.0
2008-07-28 08:45:00,214.12,214.19,213.86,213.96,2609800000.0
2008-07-28 09:00:00,213.96,214.0,213.765,213.92,2593900000.0
2008-07-28 09:15:00,213.92,213.96,213.7,213.72,2346700000.0
2008-07-28 09:30:00,213.725,213.845,213.695,213.785,2336500000.0
2008-07-28 09:45:00,213.77,214.005,213.69,214.005,3228100002.0
2008-07-28 10:00:00,214.0,214.11,213.855,214.045,2302700000.0
2008-07-28 10:15:00,214.05,214.055,213.8,213.895,2816900000.0
2008-07-28 10:30:00,213.89,214.12,213.83,214.11,3530500000.0
2008-07-28 10:45:00,214.11,214.14,213.99,214.04,2651700000.0
2008-07-28 11:00:00,214.045,214.09,213.86,214.01,2593600000.0
2008-07-28 11:15:00,214.02,214.08,213.935,213.96,2763200000.0
2008-07-28 11:30:00,213.96,214.13,213.86,214.02,2033900000.0
2008-07-28 11:45:00,214.02,214.06,213.9,213.99,3426900000.0
2008-07-28 12:00:00,213.99,214.07,213.89,214.005,2747900000.0
2008-07-28 12:15:00,214.005,214.07,213.885,213.96,2599200000.0
2008-07-28 12:30:00,213.96,213.97,213.88,213.91,2286200000.0
2008-07-28 12:45:00,213.91,214.105,213.885,213.995,3601900000.0
2008-07-28 13:00:00,213.995,214.125,213.925,214.0,3419800000.0
2008-07-28 13:15:00,213.99,214.025,213.87,214.01,2102200000.0
2008-07-28 13:30:00,214.01,214.11,213.95,213.95,1971800000.0
2008-07-28 13:45:00,213.95,214.055,213.87,213.98,1585500000.0
2008-07-28 14:00:00,213.98,214.07,213.93,214.01,2253500000.0
2008-07-28 14:15:00,214.02,214.06,213.91,214.05,1437500000.0
2008-07-28 14:30:00,214.05,214.17,214.005,214.065,2157400000.0
2008-07-28 14:45:00,214.08,214.135,214.005,214.1,1857900000.0
2008-07-28 15:00:00,214.1,214.19,214.025,214.15,2468400000.0
2008-07-28 15:15:00,214.15,214.375,214.14,214.375,3804100000.0
2008-07-28 15:30:00,214.38,214.535,214.285,214.44,4471200002.0
2008-07-28 15:45:00,214.44,214.475,214.225,214.24,2754300000.0
2008-07-28 16:00:00,214.25,214.34,214.17,214.17,2540900000.0
2008-07-28 16:15:00,214.17,214.26,214.13,214.17,2490300000.0
2008-07-28 16:30:00,214.17,214.41,214.125,214.365,2770000000.0
2008-07-28 16:45:00,214.37,214.42,214.225,214.29,2354500000.0
2008-07-28 17:00:00,214.28,214.38,214.22,214.35,2591300000.0
2008-07-28 17:15:00,214.34,214.38,214.245,214.28,2950000000.0
2008-07-28 17:30:00,214.27,214.32,214.085,214.2,2621200000.0
2008-07-28 17:45:00,214.2,214.36,214.19,214.34,1893000000.0
2008-07-28 18:00:00,214.34,214.5,214.305,214.31,2034700000.0
2008-07-28 18:15:00,214.32,214.355,214.235,214.25,1571300000.0
2008-07-28 18:30:00,214.24,214.35,214.14,214.175,1513300000.0
2008-07-28 18:45:00,214.175,214.33,214.13,214.31,1679500000.0
2008-07-28 19:00:00,214.32,214.41,214.27,214.35,1272600000.0
2008-07-28 19:15:00,214.35,214.405,214.29,214.31,972600000.0
2008-07-28 19:30:00,214.31,214.46,214.27,214.35,1642900000.0
2008-07-28 19:45:00,214.35,214.49,214.28,214.42,1894600000.0
2008-07-28 20:00:00,214.43,214.535,214.365,214.37,1300800000.0
2008-07-28 20:15:00,214.375,214.48,214.295,214.34,2227300000.0
2008-07-28 20:30:00,214.325,214.6,214.325,214.4,2263900000.0
2008-07-28 20:45:00,214.4,214.495,214.33,214.4,1971500000.0
2008-07-28 21:00:00,214.4,214.53,214.395,214.53,2280200000.0
2008-07-28 21:15:00,214.53,214.535,214.42,214.42,1290400000.0
2008-07-28 21:30:00,214.42,214.51,214.295,214.3,1014400000.0
2008-07-28 21:45:00,214.31,214.335,214.215,214.26,2528700000.0
2008-07-28 22:00:00,214.27,214.31,214.215,214.235,1254100000.0
2008-07-28 22:15:00,214.23,214.3,214.17,214.255,1604300000.0
2008-07-28 22:30:00,214.26,214.26,214.175,214.23,1291600000.0
2008-07-28 22:45:00,214.235,214.3,214.205,214.24,998900000.0
2008-07-28 23:00:00,214.24,214.3,214.21,214.22,288700000.0
2008-07-28 23:15:00,214.23,214.28,214.196,214.26,291700000.0
2008-07-28 23:30:00,214.26,214.36,214.195,214.3,462200000.0
2008-07-28 23:45:00,214.3,214.4,214.26,214.36,606400000.0
2008-07-29 00:00:00,214.37,214.38,214.27,214.35,210700000.0
2008-07-29 00:15:00,214.36,214.4,214.295,214.4,218200000.0
2008-07-29 00:30:00,214.39,214.39,214.29,214.31,404400000.0
2008-07-29 00:45:00,214.3,214.32,214.25,214.29,306600000.0
2008-07-29 01:00:00,214.29,214.32,214.225,214.24,684900000.0
2008-07-29 01:15:00,214.24,214.31,214.19,214.26,527000000.0
2008-07-29 01:30:00,214.26,214.265,214.2,214.235,731900000.0
2008-07-29 01:45:00,214.24,214.31,214.195,214.31,799800000.0
2008-07-29 02:00:00,214.32,214.33,214.215,214.32,942600000.0
2008-07-29 02:15:00,214.32,214.36,214.265,214.36,1106800000.0
2008-07-29 02:30:00,214.36,214.37,214.187,214.2,1072100001.0
2008-07-29 02:45:00,214.185,214.26,214.04,214.085,1968800001.0
2008-07-29 03:00:00,214.09,214.18,214.055,214.065,1496600000.0
2008-07-29 03:15:00,214.07,214.1,213.955,214.01,1848200000.0
2008-07-29 03:30:00,213.995,214.1,213.995,214.09,650000000.0
2008-07-29 03:45:00,214.105,214.22,214.1,214.16,1190900001.0
2008-07-29 04:00:00,214.16,214.16,214.04,214.05,1003100000.0
2008-07-29 04:15:00,214.05,214.1,214.0,214.0,1132000000.0
2008-07-29 04:30:00,214.0,214.03,213.93,214.01,771600000.0
2008-07-29 04:45:00,214.0,214.06,213.99,214.01,358800000.0
2008-07-29 05:00:00,214.01,214.1,213.953,214.008,353700000.0
2008-07-29 05:15:00,213.979,214.04,213.931,214.01,378700000.0
2008-07-29 05:30:00,214.01,214.105,214.01,214.025,448100000.0
2008-07-29 05:45:00,214.03,214.03,213.925,213.995,813900000.0
2008-07-29 06:00:00,213.995,214.03,213.985,213.99,494000000.0
2008-07-29 06:15:00,213.99,214.0,213.89,213.99,854500000.0
2008-07-29 06:30:00,213.99,214.11,213.985,214.06,795100000.0
2008-07-29 06:45:00,214.05,214.15,213.94,213.97,1650700000.0
2008-07-29 07:00:00,213.965,214.09,213.95,214.05,855600000.0
2008-07-29 07:15:00,214.05,214.13,214.05,214.1,586100000.0
2008-07-29 07:30:00,214.09,214.18,214.06,214.18,390800000.0
2008-07-29 07:45:00,214.18,214.295,214.14,214.285,1446300000.0
2008-07-29 08:00:00,214.29,214.445,214.225,214.41,2489900000.0
2008-07-29 08:15:00,214.41,214.46,214.315,214.44,3217000000.0
2008-07-29 08:30:00,214.44,214.8,214.35,214.73,4249800000.0
2008-07-29 08:45:00,214.72,214.74,214.545,214.65,2262600000.0
2008-07-29 09:00:00,214.61,214.625,214.43,214.55,2250600000.0
2008-07-29 09:15:00,214.55,214.615,214.445,214.615,1784700000.0
2008-07-29 09:30:00,214.615,214.645,214.39,214.52,2371900000.0
2008-07-29 09:45:00,214.53,214.605,214.395,214.41,1698000000.0
2008-07-29 10:00:00,214.4,214.45,214.33,214.36,1477000000.0
2008-07-29 10:15:00,214.36,214.47,214.26,214.265,2256000000.0
2008-07-29 10:30:00,214.26,214.65,214.25,214.56,2482400000.0
2008-07-29 10:45:00,214.56,214.61,214.49,214.58,1628800000.0
2008-07-29 11:00:00,214.58,214.66,214.51,214.63,1032300000.0
2008-07-29 11:15:00,214.62,214.78,214.575,214.76,1339200000.0
2008-07-29 11:30:00,214.76,214.8,214.595,214.77,2278600000.0
2008-07-29 11:45:00,214.76,214.77,214.585,214.635,1412800000.0
2008-07-29 12:00:00,214.63,214.63,214.13,214.205,2552700000.0
2008-07-29 12:15:00,214.205,214.3,214.085,214.19,2262400000.0
2008-07-29 12:30:00,214.19,214.38,214.09,214.23,2384700000.0
2008-07-29 12:45:00,214.22,214.315,214.12,214.265,2215000000.0
2008-07-29 13:00:00,214.28,214.32,214.17,214.22,1927100000.0
2008-07-29 13:15:00,214.215,214.33,214.13,214.19,2278900000.0
2008-07-29 13:30:00,214.19,214.345,214.15,214.255,2450900000.0
2008-07-29 13:45:00,214.265,214.345,214.17,214.27,2443200000.0
2008-07-29 14:00:00,214.27,214.41,214.155,214.38,2205900000.0
2008-07-29 14:15:00,214.38,214.41,214.235,214.38,2174400000.0
2008-07-29 14:30:00,214.38,214.385,214.095,214.12,2234800000.0
2008-07-29 14:45:00,214.12,214.185,214.03,214.15,2382300000.0
2008-07-29 15:00:00,214.14,214.285,214.14,214.22,3144300000.0
2008-07-29 15:15:00,214.205,214.22,213.995,214.025,3010800001.0
2008-07-29 15:30:00,213.985,214.15,213.98,214.13,2778500000.0
2008-07-29 15:45:00,214.145,214.2,213.985,214.17,3052000000.0
2008-07-29 16:00:00,214.17,214.54,214.145,214.41,4554500000.0
2008-07-29 16:15:00,214.41,214.48,214.19,214.23,3192400000.0
2008-07-29 16:30:00,214.245,214.41,214.2,214.32,3450000000.0
2008-07-29 16:45:00,214.32,214.345,214.225,214.3,2732000000.0
2008-07-29 17:00:00,214.295,214.3,214.13,214.15,2407100000.0
2008-07-29 17:15:00,214.16,214.32,214.155,214.24,2161700000.0
2008-07-29 17:30:00,214.25,214.335,214.195,214.29,1821700000.0
2008-07-29 17:45:00,214.29,214.29,214.2,214.25,1371000000.0
2008-07-29 18:00:00,214.25,214.28,214.16,214.225,1818700000.0
2008-07-29 18:15:00,214.225,214.28,214.1,214.2,2181700000.0
2008-07-29 18:30:00,214.2,214.28,214.15,214.19,1030200000.0
2008-07-29 18:45:00,214.19,214.26,214.13,214.14,921300000.0
2008-07-29 19:00:00,214.14,214.185,214.085,214.12,1262100000.0
2008-07-29 19:15:00,214.135,214.245,214.095,214.115,1026600000.0
2008-07-29 19:30:00,214.115,214.175,213.94,213.97,2430800000.0
2008-07-29 19:45:00,213.97,214.025,213.88,213.9,1659700000.0
2008-07-29 20:00:00,213.91,213.93,213.745,213.805,1382100000.0
2008-07-29 20:15:00,213.805,213.97,213.805,213.96,1595000000.0
2008-07-29 20:30:00,213.96,213.96,213.715,213.735,1582200000.0
2008-07-29 20:45:00,213.74,213.91,213.74,213.87,1380000000.0
2008-07-29 21:00:00,213.885,213.905,213.77,213.84,935600000.0
2008-07-29 21:15:00,213.84,213.94,213.825,213.93,639900000.0
2008-07-29 21:30:00,213.93,214.055,213.915,214.03,926200000.0
2008-07-29 21:45:00,214.015,214.1,213.99,214.05,757900000.0
2008-07-29 22:00:00,214.065,214.065,213.9,213.92,771200000.0
2008-07-29 22:15:00,213.92,213.93,213.765,213.78,811300000.0
2008-07-29 22:30:00,213.77,213.93,213.76,213.92,933400000.0
2008-07-29 22:45:00,213.91,213.95,213.83,213.91,1038900000.0
2008-07-29 23:00:00,213.9,213.97,213.87,213.92,477000000.0
2008-07-29 23:15:00,213.92,213.99,213.9,213.96,230200000.0
2008-07-29 23:30:00,213.97,214.09,213.96,214.05,577800000.0
2008-07-29 23:45:00,214.04,214.135,214.035,214.12,470200000.0
2008-07-30 00:00:00,214.11,214.12,213.985,214.07,466300000.0
2008-07-30 00:15:00,214.07,214.13,214.04,214.11,367900000.0
2008-07-30 00:30:00,214.1,214.16,214.075,214.09,616500000.0
2008-07-30 00:45:00,214.09,214.13,214.02,214.045,336400000.0
2008-07-30 01:00:00,214.04,214.11,214.015,214.11,753400000.0
2008-07-30 01:15:00,214.11,214.11,213.95,213.98,543400000.0
2008-07-30 01:30:00,213.99,214.01,213.94,213.95,486000000.0
2008-07-30 01:45:00,213.96,214.0,213.94,213.98,427800000.0
2008-07-30 02:00:00,213.98,213.98,213.9,213.95,531400000.0
2008-07-30 02:15:00,213.94,214.07,213.9,214.07,300800000.0
2008-07-30 02:30:00,214.07,214.1,213.89,213.94,863600000.0
2008-07-30 02:45:00,213.945,214.16,213.93,214.09,1602800000.0
2008-07-30 03:00:00,214.09,214.09,213.92,214.05,1325900000.0
2008-07-30 03:15:00,214.05,214.07,213.97,214.02,877600000.0
2008-07-30 03:30:00,214.02,214.025,213.93,214.0,998800000.0
2008-07-30 03:45:00,214.0,214.1,213.96,214.04,1269100000.0
2008-07-30 04:00:00,214.05,214.095,213.945,214.0,859300000.0
2008-07-30 04:15:00,214.0,214.005,213.905,213.97,596900000.0
2008-07-30 04:30:00,213.96,214.025,213.87,213.932,745100000.0
2008-07-30 04:45:00,213.97,213.97,213.845,213.88,689700000.0
2008-07-30 05:00:00,213.89,213.965,213.805,213.86,735800000.0
2008-07-30 05:15:00,213.87,213.88,213.735,213.75,533500000.0
2008-07-30 05:30:00,213.75,213.84,213.75,213.765,580600000.0
2008-07-30 05:45:00,213.76,213.825,213.72,213.8,605800000.0
2008-07-30 06:00:00,213.8,213.905,213.765,213.87,1102600000.0
2008-07-30 06:15:00,213.87,213.91,213.825,213.88,725800000.0
2008-07-30 06:30:00,213.88,213.925,213.865,213.88,490400000.0
2008-07-30 06:45:00,213.88,213.98,213.87,213.96,497200000.0
2008-07-30 07:00:00,213.96,214.04,213.9,213.97,825600000.0
2008-07-30 07:15:00,213.97,214.02,213.935,213.95,458900000.0
2008-07-30 07:30:00,213.95,214.1,213.95,214.05,767800000.0
2008-07-30 07:45:00,214.05,214.1,213.715,213.8,1871200000.0
2008-07-30 08:00:00,213.8,213.99,213.78,213.84,2227300000.0
2008-07-30 08:15:00,213.84,214.01,213.705,213.81,2657150000.0
2008-07-30 08:30:00,213.81,213.94,213.715,213.825,2533300000.0
2008-07-30 08:45:00,213.825,213.93,213.745,213.78,2200400000.0
2008-07-30 09:00:00,213.78,213.99,213.72,213.89,3372420000.0
2008-07-30 09:15:00,213.89,213.995,213.745,213.82,3009999999.0
2008-07-30 09:30:00,213.82,213.87,213.7,213.82,1946500000.0
2008-07-30 09:45:00,213.82,213.97,213.75,213.97,1591100000.0
2008-07-30 10:00:00,213.98,214.04,213.89,213.915,2490200000.0
2008-07-30 10:15:00,213.92,213.99,213.89,213.93,2020500000.0
2008-07-30 10:30:00,213.93,214.0,213.845,213.91,2169900000.0
2008-07-30 10:45:00,213.915,213.915,213.77,213.865,2116500000.0
2008-07-30 11:00:00,213.88,213.91,213.645,213.66,3165100000.0
2008-07-30 11:15:00,213.655,213.75,213.585,213.66,2121400000.0
2008-07-30 11:30:00,213.66,213.895,213.575,213.89,2780700000.0
2008-07-30 11:45:00,213.89,213.92,213.705,213.72,2729200000.0
2008-07-30 12:00:00,213.73,213.77,213.6,213.61,1813100000.0
2008-07-30 12:15:00,213.61,213.61,213.415,213.46,2150900000.0
2008-07-30 12:30:00,213.47,213.475,213.26,213.335,2142000000.0
2008-07-30 12:45:00,213.35,213.545,213.255,213.39,2025800000.0
2008-07-30 13:00:00,213.4,213.55,213.345,213.51,2220900000.0
2008-07-30 13:15:00,213.52,213.58,213.37,213.51,1696200000.0
2008-07-30 13:30:00,213.52,213.56,213.405,213.51,1528600000.0
2008-07-30 13:45:00,213.535,213.72,213.515,213.68,1517200000.0
2008-07-30 14:00:00,213.69,213.82,213.685,213.76,1155200000.0
2008-07-30 14:15:00,213.76,214.155,213.705,213.91,3046199999.0
2008-07-30 14:30:00,213.915,214.06,213.89,213.93,2208800000.0
2008-07-30 14:45:00,213.925,214.04,213.75,213.91,2695400000.0
2008-07-30 15:00:00,213.925,213.98,213.76,213.81,2805500001.0
2008-07-30 15:15:00,213.825,213.89,213.75,213.83,2034900000.0
2008-07-30 15:30:00,213.825,214.03,213.8,213.94,2883100000.0
2008-07-30 15:45:00,213.93,214.0,213.875,213.99,3538499999.0
2008-07-30 16:00:00,213.98,214.175,213.975,214.09,3001000000.0
2008-07-30 16:15:00,214.09,214.16,213.875,213.96,1832100000.0
2008-07-30 16:30:00,213.97,214.06,213.855,213.97,4920099999.0
2008-07-30 16:45:00,213.975,214.22,213.91,214.11,3369600000.0
2008-07-30 17:00:00,214.11,214.305,214.08,214.25,2133800000.0
2008-07-30 17:15:00,214.265,214.335,214.165,214.31,2531400000.0
2008-07-30 17:30:00,214.305,214.375,214.23,214.24,1851300000.0
2008-07-30 17:45:00,214.24,214.28,214.105,214.26,1685100000.0
2008-07-30 18:00:00,214.26,214.32,214.01,214.07,1319100000.0
2008-07-30 18:15:00,214.08,214.245,214.035,214.215,1323200000.0
2008-07-30 18:30:00,214.22,214.27,214.085,214.11,1182400000.0
2008-07-30 18:45:00,214.1,214.175,214.04,214.145,1926900000.0
2008-07-30 19:00:00,214.14,214.24,214.065,214.21,1573900000.0
2008-07-30 19:15:00,214.225,214.33,214.14,214.25,1717200000.0
2008-07-30 19:30:00,214.25,214.315,214.15,214.24,1623600000.0
2008-07-30 19:45:00,214.23,214.26,214.09,214.155,1572500000.0
2008-07-30 20:00:00,214.15,214.25,214.12,214.14,1051600000.0
2008-07-30 20:15:00,214.14,214.27,214.08,214.26,962800000.0
2008-07-30 20:30:00,214.25,214.35,214.055,214.11,1191400000.0
2008-07-30 20:45:00,214.11,214.225,214.075,214.22,904300000.0
2008-07-30 21:00:00,214.22,214.22,213.97,214.04,1231900000.0
2008-07-30 21:15:00,214.04,214.14,213.97,214.1,1332700000.0
2008-07-30 21:30:00,214.1,214.18,214.045,214.14,1125000000.0
2008-07-30 21:45:00,214.14,214.17,214.085,214.135,782800000.0
2008-07-30 22:00:00,214.13,214.2,214.11,214.165,900100000.0
2008-07-30 22:15:00,214.165,214.29,214.115,214.22,815700000.0
2008-07-30 22:30:00,214.21,214.3,214.165,214.29,872700000.0
2008-07-30 22:45:00,214.29,214.33,214.23,214.26,747500000.0
2008-07-30 23:00:00,214.25,214.25,214.075,214.17,677900000.0
2008-07-30 23:15:00,214.17,214.3,214.17,214.25,327800000.0
2008-07-30 23:30:00,214.26,214.29,214.22,214.27,208900000.0
2008-07-30 23:45:00,214.235,214.28,214.01,214.12,455100000.0
2008-07-31 00:00:00,214.11,214.25,214.105,214.195,296300000.0
2008-07-31 00:15:00,214.18,214.24,214.16,214.18,104400000.0
2008-07-31 00:30:00,214.18,214.19,214.099,214.154,266900000.0
2008-07-31 00:45:00,214.16,214.21,214.14,214.165,265500000.0
2008-07-31 01:00:00,214.17,214.2,214.08,214.11,415800000.0
2008-07-31 01:15:00,214.11,214.11,214.04,214.1,319200000.0
2008-07-31 01:30:00,214.09,214.18,214.08,214.17,227400000.0
2008-07-31 01:45:00,214.17,214.32,214.13,214.185,1087200000.0
2008-07-31 02:00:00,214.18,214.265,214.08,214.15,1316700000.0
2008-07-31 02:15:00,214.15,214.16,214.0,214.14,1024700000.0
2008-07-31 02:30:00,214.14,214.16,214.06,214.07,424000000.0
2008-07-31 02:45:00,214.08,214.1,213.84,213.91,890200000.0
2008-07-31 03:00:00,213.9,213.93,213.78,213.89,754400000.0
2008-07-31 03:15:00,213.9,213.935,213.805,213.93,633600000.0
2008-07-31 03:30:00,213.92,213.92,213.8,213.87,813700000.0
2008-07-31 03:45:00,213.87,213.9,213.795,213.84,726800000.0
2008-07-31 04:00:00,213.85,213.865,213.727,213.755,631300000.0
2008-07-31 04:15:00,213.755,213.83,213.695,213.82,674000000.0
2008-07-31 04:30:00,213.82,213.9,213.8,213.86,556200000.0
2008-07-31 04:45:00,213.86,213.89,213.79,213.81,298800000.0
2008-07-31 05:00:00,213.8,213.9,213.795,213.85,481700000.0
2008-07-31 05:15:00,213.86,213.88,213.83,213.86,482500000.0
2008-07-31 05:30:00,213.86,213.88,213.755,213.8,747700000.0
2008-07-31 05:45:00,213.8,213.91,213.795,213.91,511500000.0
2008-07-31 06:00:00,213.91,213.96,213.835,213.865,412900000.0
2008-07-31 06:15:00,213.88,213.94,213.87,213.925,544300000.0
2008-07-31 06:30:00,213.93,213.97,213.89,213.92,764000000.0
2008-07-31 06:45:00,213.93,213.94,213.815,213.84,888100000.0
2008-07-31 07:00:00,213.84,213.88,213.725,213.84,1020600000.0
2008-07-31 07:15:00,213.84,213.88,213.79,213.855,813500000.0
2008-07-31 07:30:00,213.84,213.855,213.78,213.8,689500000.0
2008-07-31 07:45:00,213.8,213.86,213.695,213.83,1125700000.0
2008-07-31 08:00:00,213.83,213.83,213.505,213.65,1761800000.0
2008-07-31 08:15:00,213.64,213.64,213.365,213.44,1831984375.0
2008-07-31 08:30:00,213.44,213.84,213.43,213.83,2331000000.0
2008-07-31 08:45:00,213.83,213.96,213.755,213.805,3818400000.0
2008-07-31 09:00:00,213.815,213.89,213.69,213.855,3802000000.0
2008-07-31 09:15:00,213.84,214.035,213.82,214.03,2838600000.0
2008-07-31 09:30:00,214.03,214.205,213.945,214.17,3731100000.0
2008-07-31 09:45:00,214.18,214.385,214.075,214.175,3711800000.0
2008-07-31 10:00:00,214.175,214.21,214.06,214.105,2587400000.0
2008-07-31 10:15:00,214.115,214.15,213.99,214.11,2921200000.0
2008-07-31 10:30:00,214.125,214.31,214.095,214.235,2768700000.0
2008-07-31 10:45:00,214.225,214.32,214.195,214.29,1390400000.0
2008-07-31 11:00:00,214.31,214.47,214.215,214.4,2106600000.0
2008-07-31 11:15:00,214.4,214.49,214.28,214.36,3023600000.0
2008-07-31 11:30:00,214.36,214.475,214.335,214.45,2589100000.0
2008-07-31 11:45:00,214.44,214.485,214.33,214.47,2796400000.0
2008-07-31 12:00:00,214.475,214.52,214.37,214.495,2548300000.0
2008-07-31 12:15:00,214.5,214.505,214.335,214.39,1919000000.0
2008-07-31 12:30:00,214.39,214.46,214.315,214.45,1793000000.0
2008-07-31 12:45:00,214.45,214.51,214.26,214.35,2360300000.0
2008-07-31 13:00:00,214.35,214.42,214.25,214.26,2474700000.0
2008-07-31 13:15:00,214.26,214.48,214.225,214.44,3099400000.0
2008-07-31 13:30:00,214.45,214.49,214.265,214.31,2328000000.0
2008-07-31 13:45:00,214.31,214.41,214.27,214.37,2171200000.0
2008-07-31 14:00:00,214.37,214.5,214.195,214.22,2617500000.0
2008-07-31 14:15:00,214.22,214.48,214.22,214.43,3487200000.0
2008-07-31 14:30:00,214.43,214.43,213.795,213.92,7022584374.0
2008-07-31 14:45:00,213.91,214.25,213.905,214.07,3913400000.0
2008-07-31 15:00:00,214.06,214.4,214.045,214.37,3348067500.0
2008-07-31 15:15:00,214.38,214.495,214.345,214.43,2912800000.0
2008-07-31 15:30:00,214.44,214.575,214.335,214.46,3591000000.0
2008-07-31 15:45:00,214.46,214.58,214.28,214.42,3458300000.0
2008-07-31 16:00:00,214.435,214.435,214.15,214.2,3984800000.0
2008-07-31 16:15:00,214.205,214.32,214.01,214.3,3486800000.0
2008-07-31 16:30:00,214.29,214.3,213.97,214.11,3206700000.0
2008-07-31 16:45:00,214.11,214.16,213.9,214.09,3974267500.0
2008-07-31 17:00:00,214.085,214.15,213.975,214.1,3108670000.0
2008-07-31 17:15:00,214.075,214.155,213.94,214.07,2556200001.0
2008-07-31 17:30:00,214.065,214.27,213.965,214.08,2561700000.0
2008-07-31 17:45:00,214.08,214.16,214.0,214.1,2343300000.0
2008-07-31 18:00:00,214.09,214.095,213.855,213.91,1485400000.0
2008-07-31 18:15:00,213.91,214.02,213.82,213.85,1479500000.0
2008-07-31 18:30:00,213.835,213.93,213.805,213.91,1457700000.0
2008-07-31 18:45:00,213.92,213.99,213.87,213.94,906900000.0
2008-07-31 19:00:00,213.94,214.03,213.895,214.02,1500100000.0
2008-07-31 19:15:00,214.01,214.04,213.77,213.9,1051600000.0
2008-07-31 19:30:00,213.91,213.99,213.875,213.98,941800000.0
2008-07-31 19:45:00,213.97,213.99,213.815,213.855,772200000.0
2008-07-31 20:00:00,213.835,213.86,213.745,213.79,602100000.0
2008-07-31 20:15:00,213.8,213.87,213.68,213.785,1789700000.0
2008-07-31 20:30:00,213.805,213.91,213.775,213.91,1932200000.0
2008-07-31 20:45:00,213.9,213.93,213.825,213.92,1256000000.0
2008-07-31 21:00:00,213.92,214.045,213.895,214.045,1063000000.0
2008-07-31 21:15:00,214.05,214.065,213.86,213.86,1268900000.0
2008-07-31 21:30:00,213.86,213.93,213.755,213.845,1469900000.0
2008-07-31 21:45:00,213.845,213.86,213.685,213.84,1561500000.0
2008-07-31 22:00:00,213.84,213.92,213.78,213.885,1042600000.0
2008-07-31 22:15:00,213.885,213.94,213.86,213.94,742800000.0
2008-07-31 22:30:00,213.94,214.03,213.92,213.98,1117700000.0
2008-07-31 22:45:00,213.995,214.09,213.93,214.08,842600000.0
2008-07-31 23:00:00,214.07,214.09,213.9,213.94,696600000.0
2008-07-31 23:15:00,213.94,213.94,213.85,213.89,529800000.0
2008-07-31 23:30:00,213.89,213.98,213.825,213.905,811000000.0
2008-07-31 23:45:00,213.91,213.94,213.835,213.845,403800000.0
2008-08-01 00:00:00,213.86,213.97,213.86,213.92,333400000.0
2008-08-01 00:15:00,213.92,213.95,213.915,213.92,265000000.0
2008-08-01 00:30:00,213.935,213.95,213.83,213.84,202100000.0
2008-08-01 00:45:00,213.84,213.87,213.73,213.78,676500000.0
2008-08-01 01:00:00,213.78,213.9,213.74,213.77,1009900000.0
2008-08-01 01:15:00,213.76,213.81,213.73,213.79,580400000.0
2008-08-01 01:30:00,213.79,213.82,213.73,213.73,664100000.0
2008-08-01 01:45:00,213.73,213.81,213.565,213.61,1874300000.0
2008-08-01 02:00:00,213.6,213.625,213.41,213.535,2021300000.0
2008-08-01 02:15:00,213.535,213.55,213.405,213.505,1642000000.0
2008-08-01 02:30:00,213.51,213.66,213.44,213.65,1846200000.0
2008-08-01 02:45:00,213.65,213.68,213.485,213.64,2493800000.0
2008-08-01 03:00:00,213.65,213.7,213.59,213.655,1917100000.0
2008-08-01 03:15:00,213.655,213.75,213.62,213.73,1786100000.0
2008-08-01 03:30:00,213.73,213.785,213.68,213.7,1613300000.0
2008-08-01 03:45:00,213.7,213.74,213.55,213.55,1465100000.0
2008-08-01 04:00:00,213.55,213.68,213.505,213.65,1618300000.0
2008-08-01 04:15:00,213.655,213.67,213.605,213.63,1014400000.0
2008-08-01 04:30:00,213.63,213.69,213.61,213.62,1088900001.0
2008-08-01 04:45:00,213.62,213.68,213.61,213.61,925600000.0
2008-08-01 05:00:00,213.61,213.63,213.53,213.54,912000000.0
2008-08-01 05:15:00,213.54,213.545,213.48,213.545,812000000.0
2008-08-01 05:30:00,213.55,213.58,213.515,213.555,564800000.0
2008-08-01 05:45:00,213.55,213.555,213.45,213.475,842200000.0
2008-08-01 06:00:00,213.475,213.58,213.44,213.58,982100000.0
2008-08-01 06:15:00,213.58,213.58,213.365,213.375,1115900000.0
2008-08-01 06:30:00,213.375,213.43,213.235,213.35,1290900000.0
2008-08-01 06:45:00,213.35,213.43,213.285,213.35,1033800000.0
2008-08-01 07:00:00,213.34,213.5,213.295,213.41,958800000.0
2008-08-01 07:15:00,213.42,213.51,213.235,213.27,1064100000.0
2008-08-01 07:30:00,213.28,213.37,213.05,213.27,1641000000.0
2008-08-01 07:45:00,213.27,213.46,213.26,213.4,1360700000.0
2008-08-01 08:00:00,213.39,213.46,213.03,213.23,1652700000.0
2008-08-01 08:15:00,213.23,213.29,213.11,213.22,1053800000.0
2008-08-01 08:30:00,213.21,213.27,212.93,212.94,2734100000.0
2008-08-01 08:45:00,212.95,212.975,212.805,212.86,3303200000.0
2008-08-01 09:00:00,212.87,212.87,212.31,212.49,3443500000.0
2008-08-01 09:15:00,212.49,212.57,212.11,212.185,4391400000.0
2008-08-01 09:30:00,212.19,212.32,212.065,212.27,4386600001.0
2008-08-01 09:45:00,212.27,212.275,212.005,212.215,2922700001.0
2008-08-01 10:00:00,212.2,212.595,212.13,212.58,3566800000.0
2008-08-01 10:15:00,212.595,212.615,212.42,212.42,2057100000.0
2008-08-01 10:30:00,212.43,212.66,212.27,212.63,2203700000.0
2008-08-01 10:45:00,212.64,212.775,212.57,212.75,2631500000.0
2008-08-01 11:00:00,212.75,212.98,212.7,212.94,2830300000.0
2008-08-01 11:15:00,212.94,213.0,212.775,212.87,2348700000.0
2008-08-01 11:30:00,212.885,212.94,212.845,212.88,1500300000.0
2008-08-01 11:45:00,212.88,212.92,212.555,212.57,2592900000.0
2008-08-01 12:00:00,212.57,212.77,212.565,212.74,2527500000.0
2008-08-01 12:15:00,212.74,212.77,212.255,212.51,2910300000.0
2008-08-01 12:30:00,212.51,212.695,212.475,212.695,1652600000.0
2008-08-01 12:45:00,212.69,212.71,212.51,212.51,2388900000.0
2008-08-01 13:00:00,212.51,212.56,212.305,212.405,3862000000.0
2008-08-01 13:15:00,212.42,212.49,212.345,212.435,2861500002.0
2008-08-01 13:30:00,212.42,212.555,212.41,212.49,2338800000.0
2008-08-01 13:45:00,212.48,212.525,212.41,212.46,1854100000.0
2008-08-01 14:00:00,212.46,212.61,212.44,212.53,2906300000.0
2008-08-01 14:15:00,212.54,212.585,212.21,212.435,3813600000.0
2008-08-01 14:30:00,212.435,212.89,212.145,212.27,7397600001.0
2008-08-01 14:45:00,212.27,212.605,212.2,212.605,3885000000.0
2008-08-01 15:00:00,212.6,212.7,212.48,212.52,3123900000.0
2008-08-01 15:15:00,212.52,212.73,212.505,212.56,3640200000.0
2008-08-01 15:30:00,212.56,212.64,212.475,212.49,3140800000.0
2008-08-01 15:45:00,212.49,212.505,212.215,212.465,3555700000.0
2008-08-01 16:00:00,212.48,212.71,212.045,212.19,5845800004.0
2008-08-01 16:15:00,212.195,212.43,212.145,212.34,3325300000.0
2008-08-01 16:30:00,212.33,212.5,212.295,212.47,3162800000.0
2008-08-01 16:45:00,212.47,212.47,212.185,212.23,2230700000.0
2008-08-01 17:00:00,212.225,212.25,212.07,212.185,3060000000.0
2008-08-01 17:15:00,212.185,212.34,212.155,212.265,1348000000.0
2008-08-01 17:30:00,212.26,212.43,212.26,212.36,2228300000.0
2008-08-01 17:45:00,212.36,212.43,212.28,212.4,1979900000.0
2008-08-01 18:00:00,212.415,212.42,212.2,212.355,1899800000.0
2008-08-01 18:15:00,212.355,212.36,212.235,212.25,1663000000.0
2008-08-01 18:30:00,212.24,212.32,212.185,212.235,1364100000.0
2008-08-01 18:45:00,212.235,212.37,212.17,212.345,1455900000.0
2008-08-01 19:00:00,212.345,212.43,212.315,212.38,2018600000.0
2008-08-01 19:15:00,212.38,212.5,212.36,212.445,1323200000.0
2008-08-01 19:30:00,212.445,212.54,212.44,212.52,1853400000.0
2008-08-01 19:45:00,212.52,212.58,212.42,212.55,1645000000.0
2008-08-01 20:00:00,212.55,212.6,212.42,212.49,2542000000.0
2008-08-01 20:15:00,212.495,212.57,212.43,212.54,1826700000.0
2008-08-01 20:30:00,212.54,212.57,212.47,212.565,1158000000.0
2008-08-01 20:45:00,212.57,212.6,212.44,212.47,1486900000.0
2008-08-01 21:00:00,212.47,212.605,212.44,212.48,1608800000.0
2008-08-01 21:15:00,212.49,212.61,212.475,212.56,850200000.0
2008-08-01 21:30:00,212.56,212.63,212.515,212.59,1042900000.0
2008-08-01 21:45:00,212.59,212.67,212.51,212.61,1214700000.0
2008-08-01 22:00:00,212.61,212.68,212.59,212.63,764700000.0
2008-08-01 22:15:00,212.63,212.65,212.545,212.64,1043500000.0
2008-08-01 22:30:00,212.645,212.73,212.615,212.66,526700000.0
2008-08-01 22:45:00,212.66,212.8,212.585,212.79,773600000.0
2008-08-03 23:00:00,212.57,212.646,212.536,212.61,343700000.0
2008-08-03 23:15:00,212.61,212.62,212.515,212.595,215200000.0
2008-08-03 23:30:00,212.59,212.64,212.53,212.62,188800000.0
2008-08-03 23:45:00,212.63,212.7,212.535,212.61,297900000.0
2008-08-04 00:00:00,212.61,212.66,212.395,212.47,820900000.0
2008-08-04 00:15:00,212.47,212.48,212.38,212.45,485600000.0
2008-08-04 00:30:00,212.45,212.45,212.295,212.3,564800000.0
2008-08-04 00:45:00,212.3,212.35,212.185,212.26,510667500.0
2008-08-04 01:00:00,212.25,212.31,212.165,212.25,691700000.0
2008-08-04 01:15:00,212.24,212.28,212.155,212.25,329300000.0
2008-08-04 01:30:00,212.24,212.375,212.215,212.375,704900000.0
2008-08-04 01:45:00,212.38,212.43,212.34,212.4,712500000.0
2008-08-04 02:00:00,212.4,212.51,212.395,212.45,915000000.0
2008-08-04 02:15:00,212.44,212.45,212.35,212.38,832600000.0
2008-08-04 02:30:00,212.39,212.39,212.24,212.28,2223000000.0
2008-08-04 02:45:00,212.27,212.51,212.26,212.47,2965900000.0
2008-08-04 03:00:00,212.47,212.5,212.4,212.43,1646000002.0
2008-08-04 03:15:00,212.44,212.485,212.39,212.39,2056100001.0
2008-08-04 03:30:00,212.4,212.45,212.395,212.4,853400000.0
2008-08-04 03:45:00,212.4,212.43,212.26,212.365,2049900000.0
2008-08-04 04:00:00,212.365,212.37,212.24,212.26,1095900000.0
2008-08-04 04:15:00,212.265,212.42,212.24,212.4,2119400000.0
2008-08-04 04:30:00,212.4,212.41,212.335,212.38,375400000.0
2008-08-04 04:45:00,212.37,212.4,212.33,212.38,179300000.0
2008-08-04 05:00:00,212.39,212.58,212.39,212.51,623200000.0
2008-08-04 05:15:00,212.51,212.715,212.51,212.61,2227800000.0
2008-08-04 05:30:00,212.61,212.7,212.61,212.69,1167100000.0
2008-08-04 05:45:00,212.69,212.79,212.61,212.65,1986700000.0
2008-08-04 06:00:00,212.665,212.71,212.59,212.615,1108800000.0
2008-08-04 06:15:00,212.62,212.69,212.59,212.685,956300000.0
2008-08-04 06:30:00,212.68,212.87,212.68,212.84,1385800000.0
2008-08-04 06:45:00,212.84,212.84,212.665,212.72,1470500000.0
2008-08-04 07:00:00,212.72,212.78,212.695,212.76,1073900000.0
2008-08-04 07:15:00,212.76,212.78,212.655,212.7,1139100000.0
2008-08-04 07:30:00,212.685,212.7,212.51,212.525,1923900000.0
2008-08-04 07:45:00,212.53,212.62,212.45,212.5,903400000.0
2008-08-04 08:00:00,212.515,212.55,212.17,212.21,1634300000.0
2008-08-04 08:15:00,212.225,212.37,212.205,212.35,1575700000.0
2008-08-04 08:30:00,212.34,212.36,212.165,212.19,1999600000.0
2008-08-04 08:45:00,212.18,212.33,212.145,212.33,1973900000.0
2008-08-04 09:00:00,212.33,212.38,212.24,212.3,1679600000.0
2008-08-04 09:15:00,212.29,212.5,212.29,212.46,2458000000.0
2008-08-04 09:30:00,212.47,212.595,212.405,212.445,1929800000.0
2008-08-04 09:45:00,212.445,212.46,212.16,212.23,2366400000.0
2008-08-04 10:00:00,212.225,212.46,212.225,212.42,2134200000.0
2008-08-04 10:15:00,212.43,212.57,212.37,212.54,2007400000.0
2008-08-04 10:30:00,212.54,212.69,212.505,212.61,2414075000.0
2008-08-04 10:45:00,212.625,212.815,212.535,212.75,2481984375.0
2008-08-04 11:00:00,212.74,212.76,212.505,212.51,2379900000.0
2008-08-04 11:15:00,212.51,212.69,212.47,212.64,1837100000.0
2008-08-04 11:30:00,212.65,212.75,212.575,212.62,2243000000.0
2008-08-04 11:45:00,212.61,212.68,212.495,212.655,2612200000.0
2008-08-04 12:00:00,212.655,212.69,212.42,212.56,2368000000.0
2008-08-04 12:15:00,212.55,212.68,212.495,212.68,1815300000.0
2008-08-04 12:30:00,212.68,212.81,212.615,212.7,2388600000.0
2008-08-04 12:45:00,212.7,212.725,212.465,212.545,2772800000.0
2008-08-04 13:00:00,212.55,212.575,212.39,212.5,3151800000.0
2008-08-04 13:15:00,212.5,212.5,212.395,212.41,2020700000.0
2008-08-04 13:30:00,212.41,212.605,212.365,212.6,2558000000.0
2008-08-04 13:45:00,212.595,212.65,212.52,212.6,1808000000.0
2008-08-04 14:00:00,212.6,212.785,212.57,212.69,2655900000.0
2008-08-04 14:15:00,212.69,212.75,212.63,212.725,2786200000.0
2008-08-04 14:30:00,212.725,212.84,212.65,212.67,2824400000.0
2008-08-04 14:45:00,212.67,212.73,212.6,212.69,1681100000.0
2008-08-04 15:00:00,212.7,212.78,212.635,212.7,2731200000.0
2008-08-04 15:15:00,212.7,212.87,212.65,212.705,2193900000.0
2008-08-04 15:30:00,212.705,212.775,212.54,212.595,2639200000.0
2008-08-04 15:45:00,212.595,212.79,212.57,212.755,3360900000.0
2008-08-04 16:00:00,212.785,212.88,212.585,212.66,4787800000.0
2008-08-04 16:15:00,212.7,212.88,212.675,212.73,3950200000.0
2008-08-04 16:30:00,212.725,212.78,212.63,212.64,3866700000.0
2008-08-04 16:45:00,212.63,212.64,212.23,212.23,4217000000.0
2008-08-04 17:00:00,212.24,212.39,212.205,212.22,3026200000.0
2008-08-04 17:15:00,212.225,212.37,212.195,212.25,3138800000.0
2008-08-04 17:30:00,212.265,212.295,212.07,212.14,5410100000.0
2008-08-04 17:45:00,212.14,212.26,212.095,212.17,3554300001.0
2008-08-04 18:00:00,212.17,212.27,212.07,212.23,2035100000.0
2008-08-04 18:15:00,212.23,212.36,212.21,212.22,1793699999.0
2008-08-04 18:30:00,212.22,212.285,212.165,212.27,1281700000.0
2008-08-04 18:45:00,212.27,212.29,212.165,212.175,945900000.0
2008-08-04 19:00:00,212.18,212.22,212.105,212.22,1224800000.0
2008-08-04 19:15:00,212.22,212.26,212.175,212.21,816000000.0
2008-08-04 19:30:00,212.21,212.31,212.15,212.29,934200000.0
2008-08-04 19:45:00,212.29,212.31,212.245,212.28,682100000.0
2008-08-04 20:00:00,212.27,212.34,212.24,212.33,910600000.0
2008-08-04 20:15:00,212.34,212.515,212.34,212.45,1149500000.0
2008-08-04 20:30:00,212.45,212.48,212.405,212.455,528700000.0
2008-08-04 20:45:00,212.46,212.595,212.45,212.54,1032000000.0
2008-08-04 21:00:00,212.55,212.585,212.48,212.585,843200000.0
2008-08-04 21:15:00,212.565,212.57,212.45,212.46,1143400000.0
2008-08-04 21:30:00,212.46,212.49,212.375,212.39,1137300000.0
2008-08-04 21:45:00,212.39,212.5,212.285,212.46,1272700000.0
2008-08-04 22:00:00,212.47,212.505,212.44,212.46,835700000.0
2008-08-04 22:15:00,212.46,212.53,212.42,212.45,750000000.0
2008-08-04 22:30:00,212.45,212.525,212.41,212.415,861700000.0
2008-08-04 22:45:00,212.415,212.48,212.375,212.44,993300000.0
2008-08-04 23:00:00,212.44,212.44,212.305,212.32,365500000.0
2008-08-04 23:15:00,212.32,212.34,212.255,212.275,242600000.0
2008-08-04 23:30:00,212.28,212.285,212.23,212.24,450800000.0
2008-08-04 23:45:00,212.24,212.24,212.17,212.195,375800000.0
2008-08-05 00:00:00,212.21,212.29,212.2,212.29,151200000.0
2008-08-05 00:15:00,212.3,212.32,212.225,212.24,167800000.0
2008-08-05 00:30:00,212.24,212.29,212.14,212.16,225400000.0
2008-08-05 00:45:00,212.17,212.3,212.15,212.27,146500000.0
2008-08-05 01:00:00,212.26,212.37,212.235,212.31,207700000.0
2008-08-05 01:15:00,212.31,212.32,212.21,212.24,315100000.0
2008-08-05 01:30:00,212.24,212.29,212.19,212.22,756300000.0
2008-08-05 01:45:00,212.22,212.315,212.2,212.22,552300000.0
2008-08-05 02:00:00,212.22,212.25,212.025,212.06,1156700000.0
2008-08-05 02:15:00,212.07,212.1,211.98,212.095,931700000.0
2008-08-05 02:30:00,212.1,212.12,212.04,212.04,1175400000.0
2008-08-05 02:45:00,212.04,212.205,212.01,212.14,1504700000.0
2008-08-05 03:00:00,212.15,212.16,212.055,212.1,940400000.0
2008-08-05 03:15:00,212.09,212.18,212.05,212.17,872600000.0
2008-08-05 03:30:00,212.17,212.2,212.07,212.09,1481300000.0
2008-08-05 03:45:00,212.08,212.11,211.985,212.03,1368900000.0
2008-08-05 04:00:00,212.04,212.11,212.03,212.1,615700000.0
2008-08-05 04:15:00,212.09,212.125,212.03,212.11,526500000.0
2008-08-05 04:30:00,212.12,212.12,212.02,212.04,628700000.0
2008-08-05 04:45:00,212.05,212.09,211.999,212.09,370800000.0
2008-08-05 05:00:00,212.08,212.12,211.995,212.085,929300000.0
2008-08-05 05:15:00,212.075,212.12,212.035,212.05,596900000.0
2008-08-05 05:30:00,212.055,212.14,211.989,212.11,401300000.0
2008-08-05 05:45:00,212.11,212.19,212.085,212.09,429100000.0
2008-08-05 06:00:00,212.09,212.19,212.084,212.15,783200000.0
2008-08-05 06:15:00,212.16,212.16,212.02,212.06,1603300000.0
2008-08-05 06:30:00,212.045,212.19,211.925,212.05,1573200000.0
2008-08-05 06:45:00,212.025,212.06,211.955,212.03,1210500000.0
2008-08-05 07:00:00,212.045,212.12,211.975,212.085,1574700000.0
2008-08-05 07:15:00,212.1,212.11,211.92,211.945,1390500000.0
2008-08-05 07:30:00,211.945,212.0,211.88,211.91,890800000.0
2008-08-05 07:45:00,211.91,211.93,211.74,211.77,1950500000.0
2008-08-05 08:00:00,211.77,211.805,211.605,211.68,1827800000.0
2008-08-05 08:15:00,211.69,211.73,211.55,211.6,3263100000.0
2008-08-05 08:30:00,211.61,211.64,211.16,211.195,4528000000.0
2008-08-05 08:45:00,211.205,211.26,211.015,211.085,3686000000.0
2008-08-05 09:00:00,211.09,211.09,210.59,210.685,6193900001.0
2008-08-05 09:15:00,210.685,211.14,210.665,211.095,4073500002.0
2008-08-05 09:30:00,211.1,211.17,210.955,211.05,4824300000.0
2008-08-05 09:45:00,211.05,211.14,210.715,210.805,3929600000.0
2008-08-05 10:00:00,210.81,210.945,210.785,210.92,4039900000.0
2008-08-05 10:15:00,210.92,210.93,210.585,210.765,4512600001.0
2008-08-05 10:30:00,210.665,211.27,210.575,211.13,5378200000.0
2008-08-05 10:45:00,211.13,211.42,211.115,211.385,3845000000.0
2008-08-05 11:00:00,211.385,211.63,211.31,211.36,3627100001.0
2008-08-05 11:15:00,211.35,211.365,211.11,211.21,3414300000.0
2008-08-05 11:30:00,211.21,211.21,210.9,211.11,3802100000.0
2008-08-05 11:45:00,211.11,211.17,210.94,210.94,3625000000.0
2008-08-05 12:00:00,210.95,211.03,210.835,210.9,2731000000.0
2008-08-05 12:15:00,210.9,211.03,210.83,211.03,4187700000.0
2008-08-05 12:30:00,211.02,211.07,210.885,210.89,3408600000.0
2008-08-05 12:45:00,210.89,210.97,210.825,210.86,2768000000.0
2008-08-05 13:00:00,210.86,210.88,210.685,210.75,3561950000.0
2008-08-05 13:15:00,210.75,210.85,210.565,210.81,3669600000.0
2008-08-05 13:30:00,210.82,210.88,210.67,210.76,2774100000.0
2008-08-05 13:45:00,210.76,210.875,210.675,210.75,3164000001.0
2008-08-05 14:00:00,210.76,210.86,210.69,210.72,3657800001.0
2008-08-05 14:15:00,210.72,210.83,210.7,210.755,2974099999.0
2008-08-05 14:30:00,210.76,210.97,210.745,210.85,3627399999.0
2008-08-05 14:45:00,210.845,210.99,210.825,210.98,2777900000.0
2008-08-05 15:00:00,210.995,211.17,210.95,211.155,3763500000.0
2008-08-05 15:15:00,211.175,211.26,211.155,211.24,3311400000.0
2008-08-05 15:30:00,211.25,211.445,211.19,211.43,2583500000.0
2008-08-05 15:45:00,211.43,211.505,211.325,211.465,3694700001.0
2008-08-05 16:00:00,211.465,211.565,211.34,211.36,4424500000.0
2008-08-05 16:15:00,211.35,211.415,211.24,211.4,3161500000.0
2008-08-05 16:30:00,211.4,211.515,211.33,211.43,3935000000.0
2008-08-05 16:45:00,211.44,211.46,211.215,211.22,3510000000.0
2008-08-05 17:00:00,211.235,211.3,211.165,211.2,3524400000.0
2008-08-05 17:15:00,211.2,211.25,211.11,211.14,2833700000.0
2008-08-05 17:30:00,211.15,211.49,211.14,211.37,4508900000.0
2008-08-05 17:45:00,211.36,211.46,211.31,211.32,2856600000.0
2008-08-05 18:00:00,211.32,211.38,211.21,211.23,1258300000.0
2008-08-05 18:15:00,211.22,211.38,211.19,211.27,1650400000.0
2008-08-05 18:30:00,211.265,211.34,211.22,211.305,1456900000.0
2008-08-05 18:45:00,211.3,211.39,211.28,211.37,1527700000.0
2008-08-05 19:00:00,211.37,211.5,211.36,211.5,1178300000.0
2008-08-05 19:15:00,211.5,211.52,211.43,211.45,1387900000.0
2008-08-05 19:30:00,211.45,211.55,211.375,211.47,1455900000.0
2008-08-05 19:45:00,211.48,211.57,211.45,211.495,2574200000.0
2008-08-05 20:00:00,211.48,211.805,211.44,211.605,4367600000.0
2008-08-05 20:15:00,211.605,211.805,211.355,211.535,5589200001.0
2008-08-05 20:30:00,211.54,211.625,211.36,211.55,3582200000.0
2008-08-05 20:45:00,211.55,211.67,211.46,211.55,4190899999.0
2008-08-05 21:00:00,211.54,211.64,211.47,211.57,1752600000.0
2008-08-05 21:15:00,211.57,211.69,211.53,211.63,1326900000.0
2008-08-05 21:30:00,211.64,211.8,211.595,211.78,1649000000.0
2008-08-05 21:45:00,211.78,211.78,211.575,211.73,1112800000.0
2008-08-05 22:00:00,211.735,211.77,211.585,211.59,1271500000.0
2008-08-05 22:15:00,211.59,211.69,211.59,211.63,1218100000.0
2008-08-05 22:30:00,211.63,211.725,211.575,211.66,1439700000.0
2008-08-05 22:45:00,211.66,211.815,211.63,211.77,1367800000.0
2008-08-05 23:00:00,211.77,211.79,211.635,211.64,653000000.0
2008-08-05 23:15:00,211.635,211.675,211.59,211.59,480600000.0
2008-08-05 23:30:00,211.605,211.63,211.525,211.535,458700000.0
2008-08-05 23:45:00,211.535,211.58,211.45,211.48,437600000.0
2008-08-06 00:00:00,211.48,211.52,211.47,211.49,160000000.0
2008-08-06 00:15:00,211.49,211.61,211.427,211.545,361500000.0
2008-08-06 00:30:00,211.54,211.59,211.505,211.52,127900000.0
2008-08-06 00:45:00,211.52,211.62,211.465,211.58,328000000.0
2008-08-06 01:00:00,211.59,211.78,211.59,211.675,1151400000.0
2008-08-06 01:15:00,211.675,211.76,211.65,211.74,473700000.0
2008-08-06 01:30:00,211.74,211.835,211.715,211.82,612600000.0
2008-08-06 01:45:00,211.82,211.84,211.725,211.81,862200000.0
2008-08-06 02:00:00,211.82,212.13,211.81,212.06,1454800000.0
2008-08-06 02:15:00,212.07,212.09,211.975,212.06,1273400000.0
2008-08-06 02:30:00,212.06,212.11,212.025,212.05,1595300000.0
2008-08-06 02:45:00,212.04,212.07,212.01,212.05,1431000000.0
2008-08-06 03:00:00,212.04,212.14,212.04,212.09,758500000.0
2008-08-06 03:15:00,212.09,212.135,211.93,211.99,1881800002.0
2008-08-06 03:30:00,211.98,212.04,211.775,211.845,1018900000.0
2008-08-06 03:45:00,211.84,211.93,211.82,211.91,929800000.0
2008-08-06 04:00:00,211.91,211.96,211.86,211.955,1309000000.0
2008-08-06 04:15:00,211.96,211.99,211.79,211.83,1783300000.0
2008-08-06 04:30:00,211.83,211.94,211.775,211.94,1306600000.0
2008-08-06 04:45:00,211.94,211.94,211.88,211.89,622400000.0
2008-08-06 05:00:00,211.89,211.91,211.824,211.85,980100000.0
2008-08-06 05:15:00,211.865,211.905,211.85,211.89,511400000.0
2008-08-06 05:30:00,211.89,212.01,211.875,211.91,1075100000.0
2008-08-06 05:45:00,211.9,212.0,211.86,211.95,1042100000.0
2008-08-06 06:00:00,211.94,212.0,211.85,211.98,1233800000.0
2008-08-06 06:15:00,211.98,212.1,211.97,212.08,807700000.0
2008-08-06 06:30:00,212.07,212.1,211.972,212.05,1046700000.0
2008-08-06 06:45:00,212.05,212.07,211.99,212.06,888900000.0
2008-08-06 07:00:00,212.05,212.08,211.99,212.06,1097400000.0
2008-08-06 07:15:00,212.035,212.05,211.915,211.96,1290200000.0
2008-08-06 07:30:00,211.95,211.98,211.81,211.9,2289400000.0
2008-08-06 07:45:00,211.9,211.965,211.79,211.88,2204700000.0
2008-08-06 08:00:00,211.875,211.94,211.785,211.91,2636000000.0
2008-08-06 08:15:00,211.91,212.01,211.81,211.99,3652000000.0
2008-08-06 08:30:00,211.99,212.425,211.99,212.385,3656799999.0
2008-08-06 08:45:00,212.39,212.49,211.965,211.975,4588400000.0
2008-08-06 09:00:00,211.975,212.18,211.96,212.01,3419400000.0
2008-08-06 09:15:00,212.0,212.085,211.915,211.99,3028700000.0
2008-08-06 09:30:00,211.99,212.13,211.905,211.96,3243370000.0
2008-08-06 09:45:00,211.97,212.03,211.88,211.93,2539400000.0
2008-08-06 10:00:00,211.935,212.03,211.915,211.98,2778900000.0
2008-08-06 10:15:00,211.98,212.05,211.9,211.96,2657300000.0
2008-08-06 10:30:00,211.96,211.96,211.695,211.78,4519100001.0
2008-08-06 10:45:00,211.79,211.84,211.665,211.72,2465800000.0
2008-08-06 11:00:00,211.72,211.88,211.585,211.88,3284400001.0
2008-08-06 11:15:00,211.87,212.0,211.815,211.95,3442500000.0
2008-08-06 11:30:00,211.97,212.07,211.91,212.06,2873900000.0
2008-08-06 11:45:00,212.06,212.464,212.03,212.44,5208600000.0
2008-08-06 12:00:00,212.44,212.445,211.97,212.11,5252400000.0
2008-08-06 12:15:00,212.11,212.15,212.055,212.13,2426300000.0
2008-08-06 12:30:00,212.12,212.12,211.97,212.06,2322300000.0
2008-08-06 12:45:00,212.09,212.26,212.035,212.23,2761800000.0
2008-08-06 13:00:00,212.23,212.255,212.06,212.13,2244700000.0
2008-08-06 13:15:00,212.13,212.24,212.0,212.03,2432800000.0
2008-08-06 13:30:00,212.03,212.13,211.92,212.11,2870600000.0
2008-08-06 13:45:00,212.11,212.23,212.09,212.18,2461700000.0
2008-08-06 14:00:00,212.175,212.34,212.125,212.295,3986599999.0
2008-08-06 14:15:00,212.295,212.3,212.185,212.25,4229400000.0
2008-08-06 14:30:00,212.25,212.29,212.12,212.21,4481400000.0
2008-08-06 14:45:00,212.21,212.3,212.155,212.22,3113300000.0
2008-08-06 15:00:00,212.22,212.395,212.22,212.34,4984000000.0
2008-08-06 15:15:00,212.34,212.57,212.335,212.46,6046100000.0
2008-08-06 15:30:00,212.455,212.87,212.445,212.84,7032199999.0
2008-08-06 15:45:00,212.845,213.02,212.83,212.89,5332203750.0
2008-08-06 16:00:00,212.89,213.07,212.89,212.925,4440500000.0
2008-08-06 16:15:00,212.925,212.95,212.815,212.84,3295200000.0
2008-08-06 16:30:00,212.84,212.96,212.79,212.86,4666900000.0
2008-08-06 16:45:00,212.86,213.0,212.84,212.87,3553400000.0
2008-08-06 17:00:00,212.88,212.975,212.835,212.85,2487000000.0
2008-08-06 17:15:00,212.85,213.03,212.825,213.015,6041700000.0
2008-08-06 17:30:00,213.02,213.075,212.925,212.97,6345700000.0
2008-08-06 17:45:00,212.97,213.075,212.935,213.06,3568800000.0
2008-08-06 18:00:00,213.06,213.205,213.045,213.135,2906500000.0
2008-08-06 18:15:00,213.13,213.305,213.11,213.16,2722700000.0
2008-08-06 18:30:00,213.16,213.63,213.15,213.58,4198200000.0
2008-08-06 18:45:00,213.58,213.595,213.33,213.33,2899600000.0
2008-08-06 19:00:00,213.33,213.415,213.32,213.39,2116800000.0
2008-08-06 19:15:00,213.39,213.595,213.365,213.565,2324400000.0
2008-08-06 19:30:00,213.56,213.59,213.405,213.41,1836500000.0
2008-08-06 19:45:00,213.405,213.56,213.39,213.56,2157400000.0
2008-08-06 20:00:00,213.55,213.56,213.415,213.45,1824700000.0
2008-08-06 20:15:00,213.46,213.515,213.415,213.47,1347500000.0
2008-08-06 20:30:00,213.47,213.51,213.385,213.46,2009000000.0
2008-08-06 20:45:00,213.47,213.51,213.325,213.36,2341200000.0
2008-08-06 21:00:00,213.36,213.485,213.27,213.48,1431300000.0
2008-08-06 21:15:00,213.485,213.63,213.38,213.585,1637600000.0
2008-08-06 21:30:00,213.58,213.59,213.4,213.5,1445400000.0
2008-08-06 21:45:00,213.495,213.75,213.42,213.73,1165100000.0
2008-08-06 22:00:00,213.74,213.935,213.74,213.87,2054800000.0
2008-08-06 22:15:00,213.88,213.905,213.785,213.82,1196800000.0
2008-08-06 22:30:00,213.825,213.87,213.758,213.82,949300000.0
2008-08-06 22:45:00,213.82,213.87,213.78,213.82,781300000.0
2008-08-06 23:00:00,213.82,213.85,213.625,213.63,892000000.0
2008-08-06 23:15:00,213.63,213.7,213.54,213.54,420000000.0
2008-08-06 23:30:00,213.53,213.585,213.475,213.49,545200000.0
2008-08-06 23:45:00,213.475,213.555,213.375,213.4,359700000.0
2008-08-07 00:00:00,213.39,213.41,213.135,213.25,850200000.0
2008-08-07 00:15:00,213.26,213.39,213.145,213.38,536500000.0
2008-08-07 00:30:00,213.37,213.455,213.315,213.42,479100000.0
2008-08-07 00:45:00,213.44,213.55,213.4,213.52,538900000.0
2008-08-07 01:00:00,213.52,213.53,213.405,213.42,531200000.0
2008-08-07 01:15:00,213.42,213.445,213.175,213.26,532400000.0
2008-08-07 01:30:00,213.26,213.375,213.235,213.36,965700000.0
2008-08-07 01:45:00,213.36,213.36,213.225,213.235,670900000.0
2008-08-07 02:00:00,213.24,213.24,213.105,213.19,1567300000.0
2008-08-07 02:15:00,213.19,213.24,213.145,213.18,800100000.0
2008-08-07 02:30:00,213.175,213.25,213.14,213.225,1755000000.0
2008-08-07 02:45:00,213.23,213.28,213.08,213.175,2319600000.0
2008-08-07 03:00:00,213.175,213.215,212.975,212.98,1360500000.0
2008-08-07 03:15:00,212.98,213.14,212.955,213.09,1420000000.0
2008-08-07 03:30:00,213.09,213.29,213.09,213.13,1497100000.0
2008-08-07 03:45:00,213.14,213.26,213.1,213.12,2078700000.0
2008-08-07 04:00:00,213.12,213.21,213.08,213.1,1902200000.0
2008-08-07 04:15:00,213.1,213.21,213.085,213.185,1609800000.0
2008-08-07 04:30:00,213.18,213.25,213.145,213.245,1743400000.0
2008-08-07 04:45:00,213.24,213.31,213.18,213.305,1079300000.0
2008-08-07 05:00:00,213.31,213.32,213.18,213.23,1533600000.0
2008-08-07 05:15:00,213.23,213.29,213.22,213.24,1464100000.0
2008-08-07 05:30:00,213.24,213.25,213.175,213.2,1600200000.0
2008-08-07 05:45:00,213.2,213.24,213.17,213.18,1660600000.0
2008-08-07 06:00:00,213.195,213.21,213.16,213.19,826600000.0
2008-08-07 06:15:00,213.19,213.34,213.17,213.34,1114100000.0
2008-08-07 06:30:00,213.335,213.4,213.295,213.325,988400000.0
2008-08-07 06:45:00,213.325,213.565,213.315,213.54,1441300000.0
2008-08-07 07:00:00,213.54,213.555,213.34,213.37,1136200000.0
2008-08-07 07:15:00,213.37,213.53,213.355,213.465,1028000000.0
2008-08-07 07:30:00,213.485,213.55,213.435,213.505,1661400000.0
2008-08-07 07:45:00,213.505,213.62,213.48,213.57,2508600000.0
2008-08-07 08:00:00,213.57,213.625,213.44,213.5,3130700000.0
2008-08-07 08:15:00,213.5,213.64,213.385,213.54,3683200000.0
2008-08-07 08:30:00,213.54,213.6,213.465,213.56,3972900000.0
2008-08-07 08:45:00,213.56,213.56,213.36,213.41,2700400000.0
2008-08-07 09:00:00,213.41,213.44,213.32,213.37,3170800000.0
2008-08-07 09:15:00,213.38,213.45,213.3,213.4,3880700000.0
2008-08-07 09:30:00,213.4,213.45,213.305,213.335,2611200000.0
2008-08-07 09:45:00,213.34,213.48,213.275,213.43,2640900000.0
2008-08-07 10:00:00,213.43,213.56,213.31,213.4,4535700001.0
2008-08-07 10:15:00,213.4,213.425,213.305,213.38,2532200000.0
2008-08-07 10:30:00,213.39,213.41,213.305,213.325,1163000000.0
2008-08-07 10:45:00,213.34,213.5,213.325,213.5,2532900000.0
2008-08-07 11:00:00,213.5,213.54,213.435,213.49,3158100000.0
2008-08-07 11:15:00,213.49,213.73,213.475,213.65,3752300000.0
2008-08-07 11:30:00,213.645,213.74,213.56,213.59,3808600000.0
2008-08-07 11:45:00,213.59,213.715,213.58,213.6,3111200000.0
2008-08-07 12:00:00,213.6,213.61,213.53,213.6,2547900000.0
2008-08-07 12:15:00,213.6,213.68,213.555,213.62,2773900000.0
2008-08-07 12:30:00,213.62,213.63,213.445,213.52,3466700000.0
2008-08-07 12:45:00,213.52,213.61,213.42,213.455,2807100000.0
2008-08-07 13:00:00,213.47,213.61,213.435,213.55,2299200000.0
2008-08-07 13:15:00,213.55,213.7,213.5,213.615,3337200000.0
2008-08-07 13:30:00,213.62,213.665,213.555,213.585,3579600000.0
2008-08-07 13:45:00,213.575,213.665,213.425,213.45,3907100000.0
2008-08-07 14:00:00,213.455,213.48,213.37,213.42,2918300000.0
2008-08-07 14:15:00,213.43,213.54,213.34,213.39,4221000000.0
2008-08-07 14:30:00,213.395,213.42,213.04,213.05,6484700000.0
2008-08-07 14:45:00,213.035,213.145,212.655,212.69,5311600000.0
2008-08-07 15:00:00,212.705,212.85,212.625,212.78,4376900000.0
2008-08-07 15:15:00,212.77,212.98,212.595,212.91,6191800000.0
2008-08-07 15:30:00,212.915,212.94,212.65,212.76,4386700000.0
2008-08-07 15:45:00,212.76,212.9,212.685,212.84,3965500000.0
2008-08-07 16:00:00,212.845,213.07,212.785,212.91,5839500000.0
2008-08-07 16:15:00,212.91,213.05,212.835,213.01,4294800000.0
2008-08-07 16:30:00,213.0,213.13,212.95,213.085,4240400000.0
2008-08-07 16:45:00,213.085,213.14,213.01,213.06,4447200000.0
2008-08-07 17:00:00,213.06,213.06,212.935,212.98,4468100000.0
2008-08-07 17:15:00,212.99,213.01,212.835,212.96,4354400000.0
2008-08-07 17:30:00,212.96,212.98,212.69,212.745,4151000000.0
2008-08-07 17:45:00,212.745,212.78,212.615,212.72,3822300000.0
2008-08-07 18:00:00,212.725,212.87,212.565,212.87,3883500000.0
2008-08-07 18:15:00,212.87,212.885,212.75,212.86,1902800000.0
2008-08-07 18:30:00,212.86,212.92,212.78,212.84,3922500000.0
2008-08-07 18:45:00,212.85,213.1,212.725,213.07,4622200000.0
2008-08-07 19:00:00,213.08,213.085,212.87,212.93,3864800000.0
2008-08-07 19:15:00,212.93,212.97,212.885,212.92,2510800000.0
2008-08-07 19:30:00,212.92,212.94,212.745,212.76,2808500000.0
2008-08-07 19:45:00,212.755,212.84,212.68,212.71,2578700000.0
2008-08-07 20:00:00,212.72,212.74,212.62,212.65,1875400000.0
2008-08-07 20:15:00,212.65,212.69,212.575,212.6,2224200000.0
2008-08-07 20:30:00,212.61,212.74,212.555,212.72,1912200000.0
2008-08-07 20:45:00,212.72,212.75,212.65,212.67,1745200000.0
2008-08-07 21:00:00,212.68,212.75,212.575,212.59,1616000000.0
2008-08-07 21:15:00,212.59,212.62,212.535,212.57,831200000.0
2008-08-07 21:30:00,212.565,212.66,212.435,212.51,1785100000.0
2008-08-07 21:45:00,212.51,212.57,212.405,212.57,1499400000.0
2008-08-07 22:00:00,212.57,212.68,212.525,212.635,1217800000.0
2008-08-07 22:15:00,212.64,212.76,212.585,212.76,1068100000.0
2008-08-07 22:30:00,212.76,212.82,212.675,212.775,1002000000.0
2008-08-07 22:45:00,212.775,212.775,212.655,212.73,751000000.0
2008-08-07 23:00:00,212.705,212.72,212.625,212.69,598600000.0
2008-08-07 23:15:00,212.7,212.71,212.579,212.59,471800000.0
2008-08-07 23:30:00,212.6,212.62,212.49,212.52,627300000.0
2008-08-07 23:45:00,212.52,212.52,212.44,212.45,405800000.0
2008-08-08 00:00:00,212.45,212.49,212.425,212.45,506900000.0
2008-08-08 00:15:00,212.45,212.53,212.45,212.5,960500000.0
2008-08-08 00:30:00,212.5,212.595,212.5,212.54,765200000.0
2008-08-08 00:45:00,212.545,212.68,212.54,212.64,859400000.0
2008-08-08 01:00:00,212.64,212.66,212.51,212.61,574100000.0
2008-08-08 01:15:00,212.61,212.61,212.46,212.5,378600000.0
2008-08-08 01:30:00,212.51,212.52,212.42,212.48,950400000.0
2008-08-08 01:45:00,212.47,212.52,212.41,212.47,1561800000.0
2008-08-08 02:00:00,212.47,212.71,212.355,212.46,3808200000.0
2008-08-08 02:15:00,212.46,212.555,211.865,211.865,4011500001.0
2008-08-08 02:30:00,211.865,212.185,211.865,212.17,3181700000.0
2008-08-08 02:45:00,212.16,212.42,212.1,212.305,2923500000.0
2008-08-08 03:00:00,212.28,212.35,212.17,212.235,1946800000.0
2008-08-08 03:15:00,212.22,212.3,211.995,212.29,2463000000.0
2008-08-08 03:30:00,212.3,212.48,212.03,212.135,2863700000.0
2008-08-08 03:45:00,212.135,212.31,212.135,212.31,2632500000.0
2008-08-08 04:00:00,212.32,212.345,212.18,212.3,1734700000.0
2008-08-08 04:15:00,212.31,212.31,212.07,212.16,3205500000.0
2008-08-08 04:30:00,212.16,212.205,211.605,211.64,4434399999.0
2008-08-08 04:45:00,211.64,211.89,211.585,211.74,2389900000.0
2008-08-08 05:00:00,211.74,211.76,211.56,211.56,2093000000.0
2008-08-08 05:15:00,211.57,211.57,211.275,211.49,3867400000.0
2008-08-08 05:30:00,211.48,211.745,211.455,211.67,2988100000.0
2008-08-08 05:45:00,211.67,211.755,211.58,211.625,3388000000.0
2008-08-08 06:00:00,211.625,211.71,211.54,211.56,2521400000.0
2008-08-08 06:15:00,211.565,211.67,211.49,211.665,2658800000.0
2008-08-08 06:30:00,211.67,211.765,211.57,211.57,2615900000.0
2008-08-08 06:45:00,211.565,211.63,211.48,211.6,2004700000.0
2008-08-08 07:00:00,211.59,211.63,211.43,211.485,2034700000.0
2008-08-08 07:15:00,211.48,211.73,211.47,211.65,2387800000.0
2008-08-08 07:30:00,211.65,211.85,211.595,211.8,3197100000.0
2008-08-08 07:45:00,211.8,211.82,211.46,211.6,3890600000.0
2008-08-08 08:00:00,211.595,211.785,211.49,211.72,5534400001.0
2008-08-08 08:15:00,211.72,211.82,211.6,211.73,4146200000.0
2008-08-08 08:30:00,211.73,211.985,211.7,211.95,3862000003.0
2008-08-08 08:45:00,211.96,212.16,211.76,211.9,5919600002.0
2008-08-08 09:00:00,211.9,212.115,211.785,211.944,3201100000.0
2008-08-08 09:15:00,211.969,212.096,211.629,211.748,1725900000.0
2008-08-08 09:30:00,211.784,212.05,211.767,211.974,2403900000.0
2008-08-08 09:45:00,211.94,212.139,211.881,211.988,2018200000.0
2008-08-08 10:00:00,211.954,212.322,211.954,212.158,2730600000.0
2008-08-08 10:15:00,212.139,212.208,211.943,212.001,3937800000.0
2008-08-08 10:30:00,211.99,212.04,211.792,211.822,2835100000.0
2008-08-08 10:45:00,211.862,211.91,211.417,211.489,3544400000.0
2008-08-08 11:00:00,211.458,211.482,211.142,211.26,3286000000.0
2008-08-08 11:15:00,211.273,211.368,211.021,211.054,3547799999.0
2008-08-08 11:30:00,211.014,211.105,210.866,210.932,3564199999.0
2008-08-08 11:45:00,210.945,211.048,210.786,210.885,4342900000.0
2008-08-08 12:00:00,210.922,211.075,210.857,211.021,3571400000.0
2008-08-08 12:15:00,211.029,211.094,210.844,210.985,3019600000.0
2008-08-08 12:30:00,210.98,211.239,210.896,211.091,2678399999.0
2008-08-08 12:45:00,211.074,211.348,211.044,211.295,3344199999.0
2008-08-08 13:00:00,211.294,211.309,211.105,211.275,2486700000.0
2008-08-08 13:15:00,211.266,211.49,211.24,211.417,3109400000.0
2008-08-08 13:30:00,211.441,211.478,211.169,211.21,3447900000.0
2008-08-08 13:45:00,211.201,211.915,210.898,211.01,3965500000.0
2008-08-08 14:00:00,211.01,211.3,211.005,211.18,5610900002.0
2008-08-08 14:15:00,211.175,211.4,211.15,211.275,4031300000.0
2008-08-08 14:30:00,211.315,211.325,211.1,211.24,4854900000.0
2008-08-08 14:45:00,211.24,211.34,211.065,211.17,5398300000.0
2008-08-08 15:00:00,211.155,211.205,210.975,210.975,4915400000.0
2008-08-08 15:15:00,210.98,211.19,210.975,211.11,4327800000.0
2008-08-08 15:30:00,211.11,211.25,210.995,211.045,5868799997.0
2008-08-08 15:45:00,211.05,211.19,210.825,210.865,6988800003.0
2008-08-08 16:00:00,210.855,211.42,210.81,211.36,8230800002.0
2008-08-08 16:15:00,211.35,211.685,211.35,211.425,4275200000.0
2008-08-08 16:30:00,211.44,211.44,211.225,211.275,2475400000.0
2008-08-08 16:45:00,211.28,211.38,211.08,211.1,3028200001.0
2008-08-08 17:00:00,211.11,211.175,210.975,211.13,4652400000.0
2008-08-08 17:15:00,211.13,211.16,211.01,211.13,5024700003.0
2008-08-08 17:30:00,211.115,211.3,211.04,211.19,2709500000.0
2008-08-08 17:45:00,211.19,211.37,211.13,211.265,3136000000.0
2008-08-08 18:00:00,211.27,211.54,211.25,211.425,2620400000.0
2008-08-08 18:15:00,211.43,211.58,211.38,211.48,2805200000.0
2008-08-08 18:30:00,211.48,211.66,211.44,211.505,1814500000.0
2008-08-08 18:45:00,211.505,211.68,211.475,211.67,1908300000.0
2008-08-08 19:00:00,211.67,211.74,211.54,211.57,1540200000.0
2008-08-08 19:15:00,211.585,211.7,211.51,211.66,1921299999.0
2008-08-08 19:30:00,211.66,211.77,211.585,211.715,1425100000.0
2008-08-08 19:45:00,211.72,211.725,211.57,211.625,1388200000.0
2008-08-08 20:00:00,211.63,211.64,211.545,211.6,1322300000.0
2008-08-08 20:15:00,211.6,211.785,211.58,211.73,1701100000.0
2008-08-08 20:30:00,211.73,211.78,211.61,211.715,1259900000.0
2008-08-08 20:45:00,211.73,211.735,211.54,211.54,1491500000.0
2008-08-08 21:00:00,211.55,211.655,211.5,211.575,1229900000.0
2008-08-08 21:15:00,211.575,211.63,211.455,211.555,1410400000.0
2008-08-08 21:30:00,211.56,211.74,211.495,211.705,1622000000.0
2008-08-08 21:45:00,211.705,211.81,211.555,211.595,1297000000.0
2008-08-08 22:00:00,211.595,211.76,211.555,211.685,669100000.0
2008-08-08 22:15:00,211.685,211.78,211.64,211.73,531600000.0
2008-08-08 22:30:00,211.73,211.78,211.545,211.59,694800000.0
2008-08-08 22:45:00,211.59,211.73,211.545,211.645,580100000.0
2008-08-10 23:00:00,210.872,211.001,210.756,210.84,374800000.0
2008-08-10 23:15:00,210.84,211.12,210.75,211.01,311400000.0
2008-08-10 23:30:00,211.025,211.07,211.02,211.06,164100000.0
2008-08-10 23:45:00,211.06,211.12,211.04,211.06,305800000.0
2008-08-11 00:00:00,211.06,211.17,210.96,211.1,439300000.0
2008-08-11 00:15:00,211.1,211.13,211.025,211.04,631400000.0
2008-08-11 00:30:00,211.04,211.05,210.74,210.87,1485100000.0
2008-08-11 00:45:00,210.87,210.895,210.635,210.86,1116400000.0
2008-08-11 01:00:00,210.86,210.93,210.67,210.72,1187400000.0
2008-08-11 01:15:00,210.735,210.87,210.64,210.725,1187600000.0
2008-08-11 01:30:00,210.705,210.705,210.12,210.12,1477600000.0
2008-08-11 01:45:00,210.12,210.17,209.695,209.89,3358300000.0
2008-08-11 02:00:00,209.88,210.39,209.88,210.39,2491400000.0
2008-08-11 02:15:00,210.39,210.65,210.355,210.635,1934800000.0
2008-08-11 02:30:00,210.63,210.65,210.375,210.46,2182000000.0
2008-08-11 02:45:00,210.46,210.78,210.405,210.76,2004200000.0
2008-08-11 03:00:00,210.76,210.9,210.695,210.88,2009300000.0
2008-08-11 03:15:00,210.9,211.09,210.85,210.865,1734984375.0
2008-08-11 03:30:00,210.875,211.035,210.815,210.955,805000000.0
2008-08-11 03:45:00,210.97,211.06,210.9,211.05,553200000.0
2008-08-11 04:00:00,211.05,211.06,210.805,210.81,750100000.0
2008-08-11 04:15:00,210.82,210.89,210.635,210.79,697800000.0
2008-08-11 04:30:00,210.79,210.875,210.76,210.835,458600000.0
2008-08-11 04:45:00,210.86,210.9,210.748,210.84,435900000.0
2008-08-11 05:00:00,210.885,210.91,210.815,210.88,425400000.0
2008-08-11 05:15:00,210.87,211.03,210.825,210.9,521100000.0
2008-08-11 05:30:00,210.9,210.99,210.82,210.9,661500000.0
2008-08-11 05:45:00,210.9,211.115,210.87,211.115,759500000.0
2008-08-11 06:00:00,211.12,211.19,211.0,211.03,596900000.0
2008-08-11 06:15:00,211.015,211.06,210.94,211.0,492900000.0
2008-08-11 06:30:00,210.995,211.365,210.995,211.32,843700000.0
2008-08-11 06:45:00,211.295,211.54,211.27,211.3,999668750.0
2008-08-11 07:00:00,211.31,211.31,211.065,211.18,930400000.0
2008-08-11 07:15:00,211.19,211.4,211.185,211.33,773500000.0
2008-08-11 07:30:00,211.32,211.395,211.18,211.23,994300000.0
2008-08-11 07:45:00,211.225,211.355,210.855,210.95,1534284375.0
2008-08-11 08:00:00,210.95,211.225,210.895,210.985,1826735000.0
2008-08-11 08:15:00,210.99,211.135,210.845,210.91,2180000000.0
2008-08-11 08:30:00,210.91,211.08,210.675,210.76,2782200000.0
2008-08-11 08:45:00,210.75,210.9,210.63,210.765,2740800000.0
2008-08-11 09:00:00,210.76,210.785,210.438,210.528,3451300000.0
2008-08-11 09:15:00,210.529,210.667,210.453,210.581,3164000000.0
2008-08-11 09:30:00,210.558,210.9,210.554,210.85,2381300000.0
2008-08-11 09:45:00,210.855,211.405,210.82,211.15,2866500001.0
2008-08-11 10:00:00,211.14,211.28,210.97,211.11,3766500001.0
2008-08-11 10:15:00,211.115,211.47,211.04,211.25,4112300000.0
2008-08-11 10:30:00,211.25,211.425,211.115,211.16,3891400000.0
2008-08-11 10:45:00,211.16,211.22,211.05,211.185,2913500000.0
2008-08-11 11:00:00,211.185,211.285,211.025,211.1,2303000000.0
2008-08-11 11:15:00,211.1,211.22,211.05,211.17,1985700000.0
2008-08-11 11:30:00,211.175,211.29,211.06,211.29,2214100000.0
2008-08-11 11:45:00,211.28,211.31,211.09,211.12,2009800000.0
2008-08-11 12:00:00,211.13,211.22,211.055,211.22,1699400000.0
2008-08-11 12:15:00,211.21,211.235,211.1,211.17,1634000000.0
2008-08-11 12:30:00,211.17,211.2,211.005,211.02,1723184375.0
2008-08-11 12:45:00,211.03,211.08,210.88,210.93,1617100000.0
2008-08-11 13:00:00,210.915,211.23,210.915,211.02,1950600000.0
2008-08-11 13:15:00,211.02,211.065,210.96,210.97,1459200000.0
2008-08-11 13:30:00,210.96,211.06,210.915,210.935,2031000000.0
2008-08-11 13:45:00,210.925,210.96,210.78,210.86,1308900000.0
2008-08-11 14:00:00,210.87,210.96,210.705,210.705,1702400000.0
2008-08-11 14:15:00,210.71,210.86,210.685,210.79,2264500000.0
2008-08-11 14:30:00,210.79,210.8,210.5,210.53,2018600000.0
2008-08-11 14:45:00,210.52,210.62,210.345,210.47,2271400000.0
2008-08-11 15:00:00,210.47,210.68,210.47,210.58,2361000000.0
2008-08-11 15:15:00,210.585,210.81,210.57,210.79,2487200000.0
2008-08-11 15:30:00,210.79,210.885,210.72,210.82,2586400000.0
2008-08-11 15:45:00,210.83,210.965,210.745,210.83,2052600000.0
2008-08-11 16:00:00,210.82,210.965,210.79,210.91,2000100000.0
2008-08-11 16:15:00,210.92,211.07,210.88,211.03,1620600000.0
2008-08-11 16:30:00,211.03,211.03,210.775,210.82,2702300000.0
2008-08-11 16:45:00,210.82,210.865,210.68,210.73,1616100000.0
2008-08-11 17:00:00,210.73,210.77,210.675,210.695,2221300000.0
2008-08-11 17:15:00,210.7,210.8,210.62,210.77,1639800000.0
2008-08-11 17:30:00,210.76,210.95,210.735,210.855,2237600000.0
2008-08-11 17:45:00,210.87,210.92,210.7,210.72,2551100000.0
2008-08-11 18:00:00,210.72,210.8,210.59,210.76,2025300000.0
2008-08-11 18:15:00,210.76,210.91,210.7,210.81,1460600000.0
2008-08-11 18:30:00,210.82,210.84,210.585,210.71,2384200000.0
2008-08-11 18:45:00,210.71,210.81,210.645,210.73,1224800000.0
2008-08-11 19:00:00,210.73,210.84,210.715,210.75,986000000.0
2008-08-11 19:15:00,210.76,210.8,210.64,210.71,1478000000.0
2008-08-11 19:30:00,210.7,210.71,210.415,210.56,2227800000.0
2008-08-11 19:45:00,210.55,210.65,210.5,210.57,1866800000.0
2008-08-11 20:00:00,210.57,210.68,210.49,210.555,2028700000.0
2008-08-11 20:15:00,210.56,210.695,210.55,210.56,1726800000.0
2008-08-11 20:30:00,210.57,210.65,210.25,210.45,2457500000.0
2008-08-11 20:45:00,210.45,210.47,210.23,210.295,2249900000.0
2008-08-11 21:00:00,210.29,210.42,210.265,210.39,1356300000.0
2008-08-11 21:15:00,210.39,210.42,210.225,210.36,1578900000.0
2008-08-11 21:30:00,210.36,210.36,210.135,210.26,1407600000.0
2008-08-11 21:45:00,210.26,210.47,210.255,210.415,1299700000.0
2008-08-11 22:00:00,210.42,210.44,210.285,210.285,1026000000.0
2008-08-11 22:15:00,210.285,210.365,210.21,210.255,758400000.0
2008-08-11 22:30:00,210.25,210.35,210.235,210.35,856900000.0
2008-08-11 22:45:00,210.35,210.42,210.26,210.28,887200000.0
2008-08-11 23:00:00,210.205,210.365,210.205,210.33,396000001.0
2008-08-11 23:15:00,210.335,210.35,210.19,210.27,337800000.0
2008-08-11 23:30:00,210.27,210.36,210.2,210.34,413000000.0
2008-08-11 23:45:00,210.33,210.39,210.3,210.34,282600000.0
2008-08-12 00:00:00,210.325,210.36,210.093,210.16,481300000.0
2008-08-12 00:15:00,210.155,210.31,210.135,210.265,269700000.0
2008-08-12 00:30:00,210.28,210.3,210.135,210.14,456700000.0
2008-08-12 00:45:00,210.14,210.26,210.095,210.25,313300000.0
2008-08-12 01:00:00,210.245,210.49,210.22,210.39,666400000.0
2008-08-12 01:15:00,210.385,210.5,210.31,210.335,698400000.0
2008-08-12 01:30:00,210.34,210.39,210.205,210.29,837400000.0
2008-08-12 01:45:00,210.29,210.56,210.29,210.55,1000800000.0
2008-08-12 02:00:00,210.56,210.625,210.215,210.44,1317900000.0
2008-08-12 02:15:00,210.44,210.51,210.395,210.42,758100000.0
2008-08-12 02:30:00,210.42,210.51,210.385,210.47,437300000.0
2008-08-12 02:45:00,210.46,210.51,210.355,210.42,780400000.0
2008-08-12 03:00:00,210.42,210.595,210.075,210.23,2308200000.0
2008-08-12 03:15:00,210.245,210.27,209.865,209.98,1869100000.0
2008-08-12 03:30:00,209.955,210.06,209.78,210.04,1198100000.0
2008-08-12 03:45:00,210.05,210.15,209.955,210.115,936600000.0
2008-08-12 04:00:00,210.12,210.21,210.005,210.185,608100000.0
2008-08-12 04:15:00,210.2,210.22,210.055,210.18,744100000.0
2008-08-12 04:30:00,210.18,210.25,210.115,210.14,451400000.0
2008-08-12 04:45:00,210.13,210.16,210.045,210.06,436800000.0
2008-08-12 05:00:00,210.06,210.14,209.985,210.14,337300000.0
2008-08-12 05:15:00,210.1,210.19,210.1,210.115,222100000.0
2008-08-12 05:30:00,210.115,210.135,210.08,210.1,161800000.0
2008-08-12 05:45:00,210.11,210.125,210.05,210.095,227500000.0
2008-08-12 06:00:00,210.1,210.1,209.945,210.09,434700000.0
2008-08-12 06:15:00,210.09,210.12,209.94,209.99,660400000.0
2008-08-12 06:30:00,209.99,210.04,209.79,209.86,1060200000.0
2008-08-12 06:45:00,209.85,209.93,209.725,209.855,933900000.0
2008-08-12 07:00:00,209.835,209.92,209.65,209.84,978600000.0
2008-08-12 07:15:00,209.83,209.84,209.675,209.75,667600000.0
2008-08-12 07:30:00,209.74,209.81,209.64,209.645,936500000.0
2008-08-12 07:45:00,209.645,209.75,209.145,209.33,2949600000.0
2008-08-12 08:00:00,209.33,209.385,208.915,209.335,3001400000.0
2008-08-12 08:15:00,209.34,209.405,209.15,209.235,3261100000.0
2008-08-12 08:30:00,209.235,209.82,209.195,209.57,4648500000.0
2008-08-12 08:45:00,209.575,209.8,209.395,209.44,4643800000.0
2008-08-12 09:00:00,209.435,209.565,208.965,209.01,5483000000.0
2008-08-12 09:15:00,209.02,209.24,208.85,209.22,5314100000.0
2008-08-12 09:30:00,209.22,209.245,209.01,209.245,4250200000.0
2008-08-12 09:45:00,209.25,209.485,209.195,209.255,4108300000.0
2008-08-12 10:00:00,209.26,209.555,209.215,209.545,4687000001.0
2008-08-12 10:15:00,209.54,209.57,209.26,209.26,4280200000.0
2008-08-12 10:30:00,209.42,209.84,209.11,209.14,6679700000.0
2008-08-12 10:45:00,209.145,209.18,208.88,209.18,6900000001.0
2008-08-12 11:00:00,209.19,209.51,209.085,209.41,6337500002.0
2008-08-12 11:15:00,209.405,209.535,209.305,209.415,5743700000.0
2008-08-12 11:30:00,209.42,209.605,209.215,209.57,6788800001.0
2008-08-12 11:45:00,209.575,209.675,209.375,209.39,5797500000.0
2008-08-12 12:00:00,209.395,209.66,209.38,209.66,4387900000.0
2008-08-12 12:15:00,209.655,209.69,209.41,209.445,3511800000.0
2008-08-12 12:30:00,209.445,209.62,209.445,209.51,4130800000.0
2008-08-12 12:45:00,209.505,209.715,209.425,209.635,5252900000.0
2008-08-12 13:00:00,209.635,209.64,209.405,209.45,4305600000.0
2008-08-12 13:15:00,209.445,209.545,209.29,209.33,3359500000.0
2008-08-12 13:30:00,209.325,209.35,209.115,209.255,3515500000.0
2008-08-12 13:45:00,209.255,209.3,209.085,209.27,3481300000.0
2008-08-12 14:00:00,209.275,209.325,208.975,209.05,4415500001.0
2008-08-12 14:15:00,209.04,209.19,209.0,209.0,4720200000.0
2008-08-12 14:30:00,209.0,209.205,208.95,209.135,6558300001.0
2008-08-12 14:45:00,209.135,209.285,208.99,209.22,6528999999.0
2008-08-12 15:00:00,209.22,209.24,209.075,209.18,5662300000.0
2008-08-12 15:15:00,209.17,209.245,209.11,209.185,5613100002.0
2008-08-12 15:30:00,209.175,209.275,209.105,209.12,4779100000.0
2008-08-12 15:45:00,209.12,209.235,209.01,209.035,4665700000.0
2008-08-12 16:00:00,209.045,209.085,208.895,209.01,5220200000.0
2008-08-12 16:15:00,209.005,209.05,208.595,208.76,6150600000.0
2008-08-12 16:30:00,208.75,208.87,208.615,208.73,6086600000.0
2008-08-12 16:45:00,208.73,208.74,208.57,208.6,3903400000.0
2008-08-12 17:00:00,208.6,208.645,208.245,208.44,5216400000.0
2008-08-12 17:15:00,208.44,208.61,208.395,208.405,6120300001.0
2008-08-12 17:30:00,208.4,208.66,208.32,208.625,6144100002.0
2008-08-12 17:45:00,208.625,208.69,208.535,208.6,4349900001.0
2008-08-12 18:00:00,208.595,208.64,208.495,208.515,2871700000.0
2008-08-12 18:15:00,208.515,208.63,208.44,208.45,3594700000.0
2008-08-12 18:30:00,208.45,208.5,208.35,208.405,3486100000.0
2008-08-12 18:45:00,208.41,208.5,208.385,208.465,3701600000.0
2008-08-12 19:00:00,208.465,208.63,208.465,208.515,2982300000.0
2008-08-12 19:15:00,208.515,208.53,208.35,208.405,2552100000.0
2008-08-12 19:30:00,208.405,208.575,208.34,208.51,2085800000.0
2008-08-12 19:45:00,208.51,208.55,208.34,208.36,1791300000.0
2008-08-12 20:00:00,208.36,208.45,208.26,208.3,1504300000.0
2008-08-12 20:15:00,208.31,208.39,208.12,208.21,2900600000.0
2008-08-12 20:30:00,208.21,208.29,208.17,208.18,1533700000.0
2008-08-12 20:45:00,208.18,208.23,207.95,207.96,2267800000.0
2008-08-12 21:00:00,207.955,207.96,207.565,207.6,4221900000.0
2008-08-12 21:15:00,207.59,207.65,207.45,207.51,3523300002.0
2008-08-12 21:30:00,207.52,207.52,207.305,207.36,2750599999.0
2008-08-12 21:45:00,207.36,207.455,207.355,207.41,1389500000.0
2008-08-12 22:00:00,207.41,207.475,207.315,207.355,1381000000.0
2008-08-12 22:15:00,207.35,207.35,207.165,207.205,1496000000.0
2008-08-12 22:30:00,207.195,207.33,207.17,207.31,1133300000.0
2008-08-12 22:45:00,207.315,207.32,207.195,207.255,985100000.0
2008-08-12 23:00:00,207.255,207.285,207.125,207.185,845400000.0
2008-08-12 23:15:00,207.19,207.225,207.08,207.17,402100000.0
2008-08-12 23:30:00,207.18,207.2,206.995,207.07,707100000.0
2008-08-12 23:45:00,207.07,207.25,207.01,207.185,734100000.0
2008-08-13 00:00:00,207.19,207.25,207.125,207.19,315400000.0
2008-08-13 00:15:00,207.2,207.22,207.035,207.07,379900000.0
2008-08-13 00:30:00,207.07,207.08,206.87,207.04,467700000.0
2008-08-13 00:45:00,207.04,207.17,206.975,207.17,470900000.0
2008-08-13 01:00:00,207.17,207.27,207.075,207.25,550300000.0
2008-08-13 01:15:00,207.25,207.33,207.19,207.23,645400000.0
2008-08-13 01:30:00,207.23,207.345,207.21,207.28,1037600000.0
2008-08-13 01:45:00,207.275,207.29,206.975,207.12,1685000000.0
2008-08-13 02:00:00,207.12,207.15,206.885,206.92,1514400000.0
2008-08-13 02:15:00,206.92,207.065,206.885,207.04,1357000000.0
2008-08-13 02:30:00,207.04,207.085,206.95,207.01,1113900000.0
2008-08-13 02:45:00,207.0,207.02,206.44,206.47,1820700000.0
2008-08-13 03:00:00,206.48,206.75,206.46,206.59,2145900000.0
2008-08-13 03:15:00,206.59,206.61,206.375,206.45,2260500000.0
2008-08-13 03:30:00,206.46,206.58,206.265,206.29,2316800000.0
2008-08-13 03:45:00,206.305,206.425,206.195,206.255,1941200000.0
2008-08-13 04:00:00,206.255,206.27,205.95,205.96,1756900000.0
2008-08-13 04:15:00,205.965,205.965,205.245,205.29,3652000000.0
2008-08-13 04:30:00,205.29,205.81,205.215,205.735,2801800000.0
2008-08-13 04:45:00,205.735,205.74,205.28,205.375,2286300000.0
2008-08-13 05:00:00,205.375,205.64,205.3,205.635,1513200000.0
2008-08-13 05:15:00,205.635,205.76,205.605,205.685,1228500000.0
2008-08-13 05:30:00,205.685,206.095,205.65,206.06,1100100000.0
2008-08-13 05:45:00,206.06,206.43,206.05,206.3,2158500000.0
2008-08-13 06:00:00,206.31,206.61,206.3,206.375,2845300002.0
2008-08-13 06:15:00,206.375,206.53,206.345,206.48,1913100000.0
2008-08-13 06:30:00,206.47,206.49,206.395,206.46,815600000.0
2008-08-13 06:45:00,206.47,206.525,206.37,206.51,1041600000.0
2008-08-13 07:00:00,206.5,206.6,206.295,206.49,1362100000.0
2008-08-13 07:15:00,206.49,206.76,206.49,206.71,1201200000.0
2008-08-13 07:30:00,206.71,206.71,206.165,206.18,1554800000.0
2008-08-13 07:45:00,206.19,206.26,205.54,206.23,2587100000.0
2008-08-13 08:00:00,206.22,206.49,206.08,206.35,2912900000.0
2008-08-13 08:15:00,206.35,206.42,206.13,206.24,2468200000.0
2008-08-13 08:30:00,206.245,206.26,205.825,206.1,4053300001.0
2008-08-13 08:45:00,206.105,206.27,206.055,206.265,3566400000.0
2008-08-13 09:00:00,206.27,207.0,206.235,206.8,5033600002.0
2008-08-13 09:15:00,206.795,207.03,206.765,206.8,4389700000.0
2008-08-13 09:30:00,206.795,207.055,206.73,206.835,5202900000.0
2008-08-13 09:45:00,206.84,206.84,206.56,206.675,4318000000.0
2008-08-13 10:00:00,206.675,206.7,206.365,206.47,6669200001.0
2008-08-13 10:15:00,206.465,206.615,206.395,206.55,4522200000.0
2008-08-13 10:30:00,206.56,206.9,206.32,206.8,4714100000.0
2008-08-13 10:45:00,206.79,207.02,206.645,206.785,4910300002.0
2008-08-13 11:00:00,206.79,207.23,206.78,207.195,5367100000.0
2008-08-13 11:15:00,207.19,207.26,206.95,207.145,4562900000.0
2008-08-13 11:30:00,207.14,207.14,205.45,205.56,7802400002.0
2008-08-13 11:45:00,205.575,205.59,204.935,205.15,4711700000.0
2008-08-13 12:00:00,205.14,205.235,204.34,204.63,6352400000.0
2008-08-13 12:15:00,204.62,204.825,204.515,204.735,4460000000.0
2008-08-13 12:30:00,204.74,204.83,204.5,204.505,4727299999.0
2008-08-13 12:45:00,204.52,204.635,204.32,204.36,5010600000.0
2008-08-13 13:00:00,204.35,204.36,203.95,204.28,4661500000.0
2008-08-13 13:15:00,204.28,204.42,204.125,204.375,4138300000.0
2008-08-13 13:30:00,204.39,204.41,204.185,204.26,6166000003.0
2008-08-13 13:45:00,204.26,204.41,204.13,204.21,5264300001.0
2008-08-13 14:00:00,204.195,204.41,203.935,204.01,3274100001.0
2008-08-13 14:15:00,204.015,204.32,203.98,204.07,4804200003.0
2008-08-13 14:30:00,204.06,204.35,203.835,203.99,6808700002.0
2008-08-13 14:45:00,203.98,204.03,203.89,203.95,3674500000.0
2008-08-13 15:00:00,203.95,204.025,203.865,203.91,3934000000.0
2008-08-13 15:15:00,203.91,203.91,203.575,203.64,4441400000.0
2008-08-13 15:30:00,203.64,203.735,203.445,203.475,5959100004.0
2008-08-13 15:45:00,203.485,203.49,203.115,203.125,5069800000.0
2008-08-13 16:00:00,203.12,203.32,202.79,202.805,6092900000.0
2008-08-13 16:15:00,202.8,203.13,202.68,203.09,5565470000.0
2008-08-13 16:30:00,203.085,203.205,202.725,202.755,6897000001.0
2008-08-13 16:45:00,202.755,202.79,202.545,202.6,5626400000.0
2008-08-13 17:00:00,202.595,202.71,202.555,202.61,4774100000.0
2008-08-13 17:15:00,202.615,202.7,202.505,202.645,5338700002.0
2008-08-13 17:30:00,202.645,202.78,202.56,202.765,4310000000.0
2008-08-13 17:45:00,202.765,203.09,202.715,203.075,4669700000.0
2008-08-13 18:00:00,203.08,203.485,203.06,203.385,5232800000.0
2008-08-13 18:15:00,203.385,203.78,203.275,203.75,4694400000.0
2008-08-13 18:30:00,203.75,203.75,203.37,203.385,3588000000.0
2008-08-13 18:45:00,203.39,203.86,203.35,203.86,4148500000.0
2008-08-13 19:00:00,203.87,203.98,203.78,203.895,4488800000.0
2008-08-13 19:15:00,203.895,204.46,203.885,204.36,4529500000.0
2008-08-13 19:30:00,204.36,205.38,204.315,204.925,5740800000.0
2008-08-13 19:45:00,204.925,204.975,204.525,204.855,4396800000.0
2008-08-13 20:00:00,204.855,204.9,204.575,204.6,2771900000.0
2008-08-13 20:15:00,204.605,204.755,204.585,204.735,3352800000.0
2008-08-13 20:30:00,204.735,205.15,204.685,205.09,2826900000.0
2008-08-13 20:45:00,205.1,205.125,204.92,205.07,3101000000.0
2008-08-13 21:00:00,205.08,205.13,204.935,204.975,3174600000.0
2008-08-13 21:15:00,204.975,205.0,204.735,204.875,2621400000.0
2008-08-13 21:30:00,204.875,204.895,204.755,204.89,3151200000.0
2008-08-13 21:45:00,204.89,204.945,204.775,204.905,2742500000.0
2008-08-13 22:00:00,204.9,204.915,204.745,204.77,1651900000.0
2008-08-13 22:15:00,204.76,204.86,204.67,204.82,1384000000.0
2008-08-13 22:30:00,204.815,204.96,204.815,204.915,1384100000.0
2008-08-13 22:45:00,204.915,205.035,204.83,204.835,1551000000.0
2008-08-13 23:00:00,204.835,204.835,204.41,204.58,712600000.0
2008-08-13 23:15:00,204.57,204.68,204.49,204.675,386700000.0
2008-08-13 23:30:00,204.69,204.705,204.54,204.65,345500000.0
2008-08-13 23:45:00,204.66,204.68,204.575,204.65,401800000.0
2008-08-14 00:00:00,204.64,204.66,204.415,204.47,641600000.0
2008-08-14 00:15:00,204.48,204.59,204.46,204.47,491600000.0
2008-08-14 00:30:00,204.46,204.5,204.385,204.44,469000000.0
2008-08-14 00:45:00,204.44,204.45,203.94,203.96,1144800000.0
2008-08-14 01:00:00,203.98,204.01,203.45,203.755,2665400001.0
2008-08-14 01:15:00,203.75,203.94,203.715,203.845,1858900000.0
2008-08-14 01:30:00,203.845,203.89,203.485,203.56,2668900000.0
2008-08-14 01:45:00,203.56,203.94,203.555,203.795,2324400000.0
2008-08-14 02:00:00,203.795,204.475,203.78,204.475,2298600000.0
2008-08-14 02:15:00,204.475,204.53,204.09,204.15,2391800000.0
2008-08-14 02:30:00,204.14,204.38,204.13,204.38,2662400000.0
2008-08-14 02:45:00,204.38,204.4,204.245,204.29,3127400001.0
2008-08-14 03:00:00,204.29,204.375,204.105,204.14,3037000002.0
2008-08-14 03:15:00,204.15,204.19,204.04,204.14,3826900000.0
2008-08-14 03:30:00,204.14,204.15,203.54,203.75,4282200000.0
2008-08-14 03:45:00,203.75,204.09,203.745,204.03,2037200000.0
2008-08-14 04:00:00,204.03,204.22,203.95,204.19,3002300005.0
2008-08-14 04:15:00,204.19,204.26,204.08,204.14,2517700000.0
2008-08-14 04:30:00,204.14,204.205,204.02,204.075,2315500000.0
2008-08-14 04:45:00,204.08,204.225,204.08,204.2,1930500000.0
2008-08-14 05:00:00,204.2,204.27,204.115,204.23,2205500001.0
2008-08-14 05:15:00,204.22,204.3,204.065,204.075,1293100000.0
2008-08-14 05:30:00,204.085,204.26,203.96,204.225,1533400000.0
2008-08-14 05:45:00,204.22,204.505,204.22,204.42,2658500000.0
2008-08-14 06:00:00,204.42,204.435,204.29,204.35,1685300001.0
2008-08-14 06:15:00,204.35,204.36,204.2,204.25,1694000000.0
2008-08-14 06:30:00,204.25,204.28,204.165,204.19,1651600000.0
2008-08-14 06:45:00,204.19,204.47,204.16,204.415,3527000000.0
2008-08-14 07:00:00,204.42,204.52,204.34,204.44,3369100000.0
2008-08-14 07:15:00,204.44,204.51,204.38,204.46,2694800001.0
2008-08-14 07:30:00,204.455,204.455,204.28,204.33,2084000000.0
2008-08-14 07:45:00,204.315,204.405,204.2,204.29,3505800002.0
2008-08-14 08:00:00,204.29,204.765,204.265,204.36,3591115500.0
2008-08-14 08:15:00,204.36,204.5,204.175,204.42,2467600000.0
2008-08-14 08:30:00,204.42,204.725,204.375,204.615,3067200000.0
2008-08-14 08:45:00,204.63,204.715,204.305,204.31,3808951000.0
2008-08-14 09:00:00,204.31,204.42,204.035,204.195,5259000000.0
2008-08-14 09:15:00,204.195,204.44,204.165,204.345,3653600000.0
2008-08-14 09:30:00,204.35,204.74,204.31,204.57,4623300000.0
2008-08-14 09:45:00,204.56,204.96,204.535,204.79,3597800002.0
2008-08-14 10:00:00,204.79,205.215,204.735,205.03,3547700000.0
2008-08-14 10:15:00,205.005,205.14,204.935,205.035,2643000000.0
2008-08-14 10:30:00,205.035,205.11,204.97,205.01,3032000000.0
2008-08-14 10:45:00,205.025,205.275,204.86,205.275,4590500000.0
2008-08-14 11:00:00,205.275,205.295,204.87,204.945,4014800000.0
2008-08-14 11:15:00,204.955,205.025,204.82,204.98,3656800000.0
2008-08-14 11:30:00,204.98,205.095,204.9,205.01,3283300000.0
2008-08-14 11:45:00,205.01,205.21,204.995,205.155,4202900000.0
2008-08-14 12:00:00,205.155,205.31,205.075,205.31,4167100000.0
2008-08-14 12:15:00,205.315,205.61,205.205,205.305,6179200000.0
2008-08-14 12:30:00,205.305,205.33,205.165,205.215,4137700000.0
2008-08-14 12:45:00,205.215,205.38,205.195,205.38,3835100000.0
2008-08-14 13:00:00,205.38,205.615,205.315,205.54,3481600000.0
2008-08-14 13:15:00,205.54,205.785,205.54,205.71,4156902500.0
2008-08-14 13:30:00,205.725,205.87,205.545,205.55,4812900000.0
2008-08-14 13:45:00,205.55,205.58,205.38,205.535,4521600000.0
2008-08-14 14:00:00,205.535,205.55,205.285,205.43,4346400000.0
2008-08-14 14:15:00,205.435,205.565,205.345,205.425,4646600000.0
2008-08-14 14:30:00,205.46,205.635,205.34,205.355,6559800000.0
2008-08-14 14:45:00,205.36,205.485,205.175,205.2,5225600000.0
2008-08-14 15:00:00,205.205,205.315,205.115,205.12,4227600001.0
2008-08-14 15:15:00,205.13,205.21,204.915,205.035,3798800000.0
2008-08-14 15:30:00,205.035,205.045,204.77,204.83,5178699999.0
2008-08-14 15:45:00,204.83,204.85,204.655,204.79,5722800001.0
2008-08-14 16:00:00,204.785,205.06,204.785,204.95,4932200000.0
2008-08-14 16:15:00,204.95,205.1,204.875,205.095,4257800000.0
2008-08-14 16:30:00,205.1,205.59,205.08,205.48,4497700000.0
2008-08-14 16:45:00,205.49,205.76,205.445,205.465,4490600000.0
2008-08-14 17:00:00,205.47,205.56,205.36,205.37,3563700000.0
2008-08-14 17:15:00,205.37,205.54,205.305,205.355,3241100000.0
2008-08-14 17:30:00,205.355,205.44,205.29,205.385,2889800000.0
2008-08-14 17:45:00,205.4,205.46,205.315,205.365,2972100000.0
2008-08-14 18:00:00,205.37,205.45,205.18,205.24,3864800000.0
2008-08-14 18:15:00,205.235,205.35,205.225,205.26,2756600000.0
2008-08-14 18:30:00,205.26,205.43,205.16,205.4,3885200000.0
2008-08-14 18:45:00,205.395,205.44,205.255,205.3,3190000000.0
2008-08-14 19:00:00,205.29,205.42,205.225,205.31,2100600000.0
2008-08-14 19:15:00,205.285,205.385,205.235,205.285,2011700000.0
2008-08-14 19:30:00,205.29,205.31,205.075,205.09,2401500000.0
2008-08-14 19:45:00,205.09,205.195,205.065,205.165,1540700000.0
2008-08-14 20:00:00,205.17,205.19,205.045,205.08,1906800000.0
2008-08-14 20:15:00,205.08,205.17,205.065,205.11,1077900000.0
2008-08-14 20:30:00,205.11,205.13,205.035,205.05,1087800000.0
2008-08-14 20:45:00,205.05,205.1,204.945,205.01,2422000000.0
2008-08-14 21:00:00,205.01,205.04,204.565,204.585,2436500000.0
2008-08-14 21:15:00,204.585,204.7,204.51,204.625,1840200000.0
2008-08-14 21:30:00,204.63,204.81,204.55,204.805,2034800000.0
2008-08-14 21:45:00,204.805,204.805,204.64,204.67,1256800000.0
2008-08-14 22:00:00,204.675,205.0,204.67,205.0,1261700000.0
2008-08-14 22:15:00,205.0,205.075,204.92,205.02,1255000000.0
2008-08-14 22:30:00,205.02,205.245,204.96,205.19,1212400000.0
2008-08-14 22:45:00,205.19,205.225,205.04,205.17,1374600000.0
2008-08-14 23:00:00,205.16,205.225,205.05,205.115,458600000.0
2008-08-14 23:15:00,205.11,205.135,205.015,205.115,420400000.0
2008-08-14 23:30:00,205.11,205.265,205.08,205.145,637700000.0
2008-08-14 23:45:00,205.145,205.17,205.06,205.09,379400000.0
2008-08-15 00:00:00,205.09,205.175,205.01,205.12,354000000.0
2008-08-15 00:15:00,205.12,205.12,205.0,205.04,372500000.0
2008-08-15 00:30:00,205.03,205.03,204.74,204.765,788100000.0
2008-08-15 00:45:00,204.765,204.96,204.76,204.78,1034000000.0
2008-08-15 01:00:00,204.78,204.89,204.71,204.82,976800000.0
2008-08-15 01:15:00,204.835,204.915,204.78,204.9,1397500000.0
2008-08-15 01:30:00,204.905,205.17,204.88,205.06,1164300000.0
2008-08-15 01:45:00,205.06,205.09,204.86,204.88,894500000.0
2008-08-15 02:00:00,204.88,205.015,204.81,204.81,1209000000.0
2008-08-15 02:15:00,204.81,204.815,204.4,204.45,1414200001.0
2008-08-15 02:30:00,204.45,204.61,204.425,204.57,809000000.0
2008-08-15 02:45:00,204.585,205.115,204.58,204.98,2353200000.0
2008-08-15 03:00:00,204.98,205.06,204.865,204.93,1899600000.0
2008-08-15 03:15:00,204.93,205.16,204.93,205.13,1731300000.0
2008-08-15 03:30:00,205.13,205.395,205.11,205.365,2252900000.0
2008-08-15 03:45:00,205.37,205.685,205.34,205.34,2545700000.0
2008-08-15 04:00:00,205.33,205.42,205.285,205.3,868800000.0
2008-08-15 04:15:00,205.29,205.505,205.275,205.49,1055800000.0
2008-08-15 04:30:00,205.505,205.505,205.365,205.39,759200000.0
2008-08-15 04:45:00,205.38,205.49,205.38,205.385,755700000.0
2008-08-15 05:00:00,205.385,205.42,205.325,205.325,691800000.0
2008-08-15 05:15:00,205.32,205.445,205.215,205.395,719400000.0
2008-08-15 05:30:00,205.395,205.44,205.29,205.33,624000000.0
2008-08-15 05:45:00,205.33,205.43,205.33,205.36,635000000.0
2008-08-15 06:00:00,205.37,205.46,205.345,205.445,390900000.0
2008-08-15 06:15:00,205.46,205.485,205.38,205.445,591000000.0
2008-08-15 06:30:00,205.45,205.5,205.41,205.48,412200000.0
2008-08-15 06:45:00,205.47,205.57,205.46,205.52,465800000.0
2008-08-15 07:00:00,205.51,205.64,205.45,205.58,858600000.0
2008-08-15 07:15:00,205.57,205.72,205.48,205.6,738400000.0
2008-08-15 07:30:00,205.6,205.63,205.57,205.6,589800000.0
2008-08-15 07:45:00,205.59,205.65,205.485,205.57,949500000.0
2008-08-15 08:00:00,205.57,205.61,205.29,205.41,2318500000.0
2008-08-15 08:15:00,205.41,205.46,205.055,205.11,3654900000.0
2008-08-15 08:30:00,205.11,205.11,204.625,204.66,3871700000.0
2008-08-15 08:45:00,204.66,204.89,204.495,204.68,3872900000.0
2008-08-15 09:00:00,204.68,205.065,204.665,204.915,2903000000.0
2008-08-15 09:15:00,204.915,205.125,204.775,204.88,3963200000.0
2008-08-15 09:30:00,204.885,204.94,204.39,204.6,4273100000.0
2008-08-15 09:45:00,204.595,204.77,204.555,204.7,4094000000.0
2008-08-15 10:00:00,204.7,204.84,204.62,204.76,3192700000.0
2008-08-15 10:15:00,204.76,204.955,204.505,204.76,4253100000.0
2008-08-15 10:30:00,204.76,205.07,204.73,204.95,4137000000.0
2008-08-15 10:45:00,204.95,204.98,204.75,204.935,2599300000.0
2008-08-15 11:00:00,204.935,205.22,204.915,205.075,3305300000.0
2008-08-15 11:15:00,205.07,205.15,204.975,205.025,3006500000.0
2008-08-15 11:30:00,205.04,205.35,205.035,205.28,3211900000.0
2008-08-15 11:45:00,205.28,205.37,205.13,205.17,2133700000.0
2008-08-15 12:00:00,205.16,205.33,205.125,205.245,1603800000.0
2008-08-15 12:15:00,205.245,205.325,205.115,205.22,2674200000.0
2008-08-15 12:30:00,205.22,205.245,205.065,205.24,1876700000.0
2008-08-15 12:45:00,205.24,205.355,205.135,205.225,1962400000.0
2008-08-15 13:00:00,205.24,205.63,205.2,205.62,2595000000.0
2008-08-15 13:15:00,205.62,205.79,205.525,205.61,3135400000.0
2008-08-15 13:30:00,205.61,205.955,205.59,205.725,3714499996.0
2008-08-15 13:45:00,205.73,205.74,205.455,205.5,2794000001.0
2008-08-15 14:00:00,205.51,205.85,205.46,205.76,2469400000.0
2008-08-15 14:15:00,205.765,205.975,205.615,205.88,3166800000.0
2008-08-15 14:30:00,205.98,206.51,205.915,206.4,4085700001.0
2008-08-15 14:45:00,206.375,206.405,206.07,206.085,1413200000.0
2008-08-15 15:00:00,206.09,206.21,205.945,205.985,2425200000.0
2008-08-15 15:15:00,206.025,206.225,205.95,206.09,3026400000.0
2008-08-15 15:30:00,206.1,206.12,205.785,205.85,2966000000.0
2008-08-15 15:45:00,205.85,205.86,205.27,205.39,2922000000.0
2008-08-15 16:00:00,205.39,205.405,204.82,205.01,3730900001.0
2008-08-15 16:15:00,205.01,205.83,205.005,205.825,4540100001.0
2008-08-15 16:30:00,205.835,205.86,205.56,205.68,2713200000.0
2008-08-15 16:45:00,205.68,205.925,205.655,205.855,3142700000.0
2008-08-15 17:00:00,205.86,205.87,205.655,205.74,2732500000.0
2008-08-15 17:15:00,205.74,205.815,205.645,205.815,1809300000.0
2008-08-15 17:30:00,205.82,205.925,205.745,205.89,2486700000.0
2008-08-15 17:45:00,205.895,206.035,205.86,206.03,1937400000.0
2008-08-15 18:00:00,206.04,206.07,205.85,205.915,1823500000.0
2008-08-15 18:15:00,205.92,206.04,205.885,205.975,1619900000.0
2008-08-15 18:30:00,205.97,206.0,205.82,205.82,1406100000.0
2008-08-15 18:45:00,205.82,205.85,205.65,205.65,874700000.0
2008-08-15 19:00:00,205.65,205.67,205.555,205.61,976000000.0
2008-08-15 19:15:00,205.61,205.715,205.61,205.69,722900000.0
2008-08-15 19:30:00,205.69,205.8,205.62,205.8,852100000.0
2008-08-15 19:45:00,205.8,205.84,205.725,205.79,663400000.0
2008-08-15 20:00:00,205.785,205.79,205.635,205.75,707800000.0
2008-08-15 20:15:00,205.75,205.96,205.75,205.96,1147100000.0
2008-08-15 20:30:00,205.96,205.96,205.82,205.94,712200000.0
2008-08-15 20:45:00,205.94,205.95,205.805,205.845,539700000.0
2008-08-15 21:00:00,205.845,206.03,205.83,206.03,511800000.0
2008-08-15 21:15:00,206.02,206.06,205.905,206.0,214200000.0
2008-08-15 21:30:00,205.995,206.0,205.87,205.89,255800000.0
2008-08-15 21:45:00,205.89,205.925,205.835,205.85,701900000.0
2008-08-15 22:00:00,205.85,205.86,205.73,205.81,541900000.0
2008-08-15 22:15:00,205.81,205.975,205.785,205.97,602100000.0
2008-08-15 22:30:00,205.985,206.13,205.965,206.115,791500000.0
2008-08-15 22:45:00,206.1,206.18,206.045,206.14,734300000.0
2008-08-17 23:00:00,206.252,206.274,205.95,205.954,602000000.0
2008-08-17 23:15:00,205.99,206.271,205.952,205.974,482400000.0
2008-08-17 23:30:00,205.99,206.276,205.93,206.02,526200000.0
2008-08-17 23:45:00,206.01,206.01,205.93,205.93,62100000.0
2008-08-18 00:00:00,205.93,206.04,205.895,205.94,235900000.0
2008-08-18 00:15:00,205.96,205.985,205.885,205.91,313700000.0
2008-08-18 00:30:00,205.9,205.96,205.835,205.85,289300000.0
2008-08-18 00:45:00,205.85,205.88,205.765,205.8,237200000.0
2008-08-18 01:00:00,205.79,206.277,205.56,205.6,406900000.0
2008-08-18 01:15:00,205.6,205.715,205.545,205.685,538400000.0
2008-08-18 01:30:00,205.69,205.93,205.68,205.91,439500000.0
2008-08-18 01:45:00,205.91,205.97,205.645,205.77,660500000.0
2008-08-18 02:00:00,205.76,205.86,205.295,205.41,1292200000.0
2008-08-18 02:15:00,205.42,205.675,205.265,205.64,1329300001.0
2008-08-18 02:30:00,205.64,206.07,205.61,205.93,1909400000.0
2008-08-18 02:45:00,205.93,206.025,205.77,205.96,2245900000.0
2008-08-18 03:00:00,205.96,206.185,205.81,206.17,1267200000.0
2008-08-18 03:15:00,206.16,206.17,205.89,206.05,1426800000.0
2008-08-18 03:30:00,206.05,206.1,205.96,206.08,831000000.0
2008-08-18 03:45:00,206.08,206.095,205.925,205.95,631500000.0
2008-08-18 04:00:00,205.925,206.04,205.91,205.935,704300000.0
2008-08-18 04:15:00,205.93,205.94,205.85,205.905,595700000.0
2008-08-18 04:30:00,205.9,206.21,205.755,205.77,822300000.0
2008-08-18 04:45:00,205.77,205.78,205.635,205.65,800400000.0
2008-08-18 05:00:00,205.66,205.755,205.635,205.72,845900000.0
2008-08-18 05:15:00,205.685,205.84,205.68,205.84,531600000.0
2008-08-18 05:30:00,205.85,205.99,205.835,205.94,356000000.0
2008-08-18 05:45:00,205.94,206.05,205.87,205.98,911000000.0
2008-08-18 06:00:00,205.98,206.1,205.95,206.0,758300000.0
2008-08-18 06:15:00,206.01,206.04,205.91,205.93,507000000.0
2008-08-18 06:30:00,205.93,206.015,205.91,205.96,654200000.0
2008-08-18 06:45:00,205.97,206.04,205.95,206.04,609300000.0
2008-08-18 07:00:00,206.05,206.05,205.8,205.81,1037400000.0
2008-08-18 07:15:00,205.81,206.06,205.74,205.98,1326700000.0
2008-08-18 07:30:00,205.99,206.0,205.74,205.815,719700000.0
2008-08-18 07:45:00,205.83,205.94,205.755,205.87,928800002.0
2008-08-18 08:00:00,205.88,205.945,205.75,205.94,1483500000.0
2008-08-18 08:15:00,205.955,206.145,205.875,206.055,2327900000.0
2008-08-18 08:30:00,206.06,206.06,205.835,205.96,2794700000.0
2008-08-18 08:45:00,205.96,206.15,205.93,206.1,2783900000.0
2008-08-18 09:00:00,206.1,206.1,205.53,205.645,2494800000.0
2008-08-18 09:15:00,205.645,205.79,205.53,205.72,2934500000.0
2008-08-18 09:30:00,205.71,205.755,205.545,205.725,1721500000.0
2008-08-18 09:45:00,205.73,205.84,205.705,205.775,2525800000.0
2008-08-18 10:00:00,205.775,205.88,205.685,205.755,2791100000.0
2008-08-18 10:15:00,205.75,205.86,205.635,205.65,2817800000.0
2008-08-18 10:30:00,205.65,205.695,205.445,205.675,3075500000.0
2008-08-18 10:45:00,205.67,205.77,205.525,205.755,2529900000.0
2008-08-18 11:00:00,205.755,205.855,205.74,205.835,1714100000.0
2008-08-18 11:15:00,205.835,205.96,205.755,205.895,2289700000.0
2008-08-18 11:30:00,205.895,205.93,205.835,205.92,1934300000.0
2008-08-18 11:45:00,205.92,205.97,205.7,205.715,2852300000.0
2008-08-18 12:00:00,205.71,205.855,205.685,205.745,2650500000.0
2008-08-18 12:15:00,205.745,205.94,205.735,205.875,1973200000.0
2008-08-18 12:30:00,205.875,205.975,205.775,205.91,2658600000.0
2008-08-18 12:45:00,205.905,205.93,205.68,205.685,3191900000.0
2008-08-18 13:00:00,205.685,205.85,205.57,205.835,3616400000.0
2008-08-18 13:15:00,205.835,205.97,205.78,205.94,2792900000.0
2008-08-18 13:30:00,205.945,206.0,205.815,205.91,2224500000.0
2008-08-18 13:45:00,205.91,205.935,205.775,205.905,2977900000.0
2008-08-18 14:00:00,205.91,206.01,205.82,205.85,2805200000.0
2008-08-18 14:15:00,205.85,206.02,205.775,206.01,3091700000.0
2008-08-18 14:30:00,206.01,206.06,205.87,205.885,2639900000.0
2008-08-18 14:45:00,205.885,205.98,205.78,205.965,2900300000.0
2008-08-18 15:00:00,205.97,206.02,205.835,205.97,2561100000.0
2008-08-18 15:15:00,205.965,205.97,205.76,205.775,2450600000.0
2008-08-18 15:30:00,205.79,205.94,205.725,205.75,3175100000.0
2008-08-18 15:45:00,205.74,205.78,205.595,205.635,3550400000.0
2008-08-18 16:00:00,205.635,205.64,205.495,205.54,4175300000.0
2008-08-18 16:15:00,205.54,205.58,205.23,205.24,3762700000.0
2008-08-18 16:30:00,205.25,205.635,205.23,205.61,3362400000.0
2008-08-18 16:45:00,205.605,205.78,205.575,205.71,4058200000.0
2008-08-18 17:00:00,205.725,205.76,205.545,205.615,3944600000.0
2008-08-18 17:15:00,205.62,205.655,205.52,205.64,3452200000.0
2008-08-18 17:30:00,205.64,205.655,205.52,205.545,4190100000.0
2008-08-18 17:45:00,205.545,205.595,205.465,205.5,3812900000.0
2008-08-18 18:00:00,205.515,205.745,205.48,205.73,4107200000.0
2008-08-18 18:15:00,205.725,205.865,205.695,205.79,3638400001.0
2008-08-18 18:30:00,205.79,205.835,205.69,205.73,3006400000.0
2008-08-18 18:45:00,205.73,205.76,205.475,205.475,3529800000.0
2008-08-18 19:00:00,205.49,205.575,205.465,205.56,2901000000.0
2008-08-18 19:15:00,205.545,205.585,205.445,205.56,1597400000.0
2008-08-18 19:30:00,205.56,205.6,205.505,205.55,1985300000.0
2008-08-18 19:45:00,205.55,205.55,205.415,205.425,2630400000.0
2008-08-18 20:00:00,205.43,205.44,205.27,205.375,3717600000.0
2008-08-18 20:15:00,205.375,205.415,205.33,205.375,2487200000.0
2008-08-18 20:30:00,205.38,205.44,205.315,205.32,644200000.0
2008-08-18 20:45:00,205.32,205.43,205.26,205.39,2034900000.0
2008-08-18 21:00:00,205.39,205.48,205.32,205.435,2535400000.0
2008-08-18 21:15:00,205.435,205.465,205.345,205.435,1549900000.0
2008-08-18 21:30:00,205.435,205.45,205.24,205.29,1531400000.0
2008-08-18 21:45:00,205.29,205.29,205.085,205.12,1994500000.0
2008-08-18 22:00:00,205.12,205.215,205.045,205.09,816600000.0
2008-08-18 22:15:00,205.1,205.22,205.095,205.19,553900000.0
2008-08-18 22:30:00,205.19,205.33,205.16,205.215,852700000.0
2008-08-18 22:45:00,205.22,205.4,205.19,205.395,821100000.0
2008-08-18 23:00:00,205.385,205.385,205.22,205.29,552500000.0
2008-08-18 23:15:00,205.3,205.34,205.23,205.29,193000000.0
2008-08-18 23:30:00,205.285,205.31,205.095,205.205,338700000.0
2008-08-18 23:45:00,205.21,205.24,205.075,205.1,389700000.0
2008-08-19 00:00:00,205.1,205.24,205.02,205.2,601800000.0
2008-08-19 00:15:00,205.2,205.23,205.09,205.11,202000000.0
2008-08-19 00:30:00,205.11,205.22,205.055,205.155,340100000.0
2008-08-19 00:45:00,205.155,205.185,205.06,205.15,574200000.0
2008-08-19 01:00:00,205.16,205.26,205.12,205.17,310100000.0
2008-08-19 01:15:00,205.18,205.27,205.13,205.2,287600000.0
2008-08-19 01:30:00,205.2,205.39,205.2,205.32,185900000.0
2008-08-19 01:45:00,205.32,205.35,205.22,205.33,325200000.0
2008-08-19 02:00:00,205.33,205.35,205.01,205.12,881784375.0
2008-08-19 02:15:00,205.12,205.17,204.95,205.02,786500000.0
2008-08-19 02:30:00,205.01,205.08,204.805,204.955,1228400000.0
2008-08-19 02:45:00,204.955,204.98,204.63,204.68,1248300000.0
2008-08-19 03:00:00,204.67,204.81,204.64,204.69,1000600000.0
2008-08-19 03:15:00,204.69,204.69,204.28,204.43,1584200000.0
2008-08-19 03:30:00,204.42,204.64,204.355,204.6,711100000.0
2008-08-19 03:45:00,204.6,204.61,204.43,204.56,325600000.0
2008-08-19 04:00:00,204.56,204.6,204.455,204.5,733500000.0
2008-08-19 04:15:00,204.51,204.59,204.465,204.55,433000000.0
2008-08-19 04:30:00,204.56,204.65,204.495,204.63,418800000.0
2008-08-19 04:45:00,204.605,204.65,204.495,204.54,533100000.0
2008-08-19 05:00:00,204.505,204.585,204.49,204.56,432200000.0
2008-08-19 05:15:00,204.55,204.58,204.525,204.57,175000000.0
2008-08-19 05:30:00,204.57,204.63,204.52,204.58,170700000.0
2008-08-19 05:45:00,204.57,204.63,204.54,204.63,298500000.0
2008-08-19 06:00:00,204.63,204.68,204.575,204.64,564200000.0
2008-08-19 06:15:00,204.64,204.78,204.635,204.74,1073900000.0
2008-08-19 06:30:00,204.74,205.035,204.71,204.97,899200000.0
2008-08-19 06:45:00,204.98,205.075,204.95,205.06,755600000.0
2008-08-19 07:00:00,205.07,205.16,204.96,205.1,911500000.0
2008-08-19 07:15:00,205.09,205.185,204.72,204.845,1217200000.0
2008-08-19 07:30:00,204.81,204.935,204.76,204.84,1170000000.0
2008-08-19 07:45:00,204.835,204.85,204.475,204.515,1732400000.0
2008-08-19 08:00:00,204.53,204.7,204.455,204.65,1816484375.0
2008-08-19 08:15:00,204.65,204.69,204.43,204.575,3654700000.0
2008-08-19 08:30:00,204.575,204.615,204.38,204.39,2693200000.0
2008-08-19 08:45:00,204.39,204.455,204.245,204.355,3701700000.0
2008-08-19 09:00:00,204.355,204.425,203.875,204.02,5695200000.0
2008-08-19 09:15:00,204.02,204.21,203.965,204.15,3262200000.0
2008-08-19 09:30:00,204.15,204.365,204.075,204.35,3297600000.0
2008-08-19 09:45:00,204.35,204.4,204.215,204.31,4645800000.0
2008-08-19 10:00:00,204.31,204.38,204.22,204.3,2006600000.0
2008-08-19 10:15:00,204.3,204.445,204.195,204.25,4314300000.0
2008-08-19 10:30:00,204.25,204.4,204.235,204.27,3419900000.0
2008-08-19 10:45:00,204.27,204.39,204.235,204.345,2392800000.0
2008-08-19 11:00:00,204.345,204.395,204.19,204.21,4719600000.0
2008-08-19 11:15:00,204.21,204.27,204.065,204.09,3813500000.0
2008-08-19 11:30:00,204.085,204.195,204.065,204.1,3351300000.0
2008-08-19 11:45:00,204.095,204.3,204.095,204.29,3094200000.0
2008-08-19 12:00:00,204.28,204.425,204.245,204.285,3671500000.0
2008-08-19 12:15:00,204.285,204.34,203.98,204.33,3656600000.0
2008-08-19 12:30:00,204.33,204.5,204.18,204.4,4694600000.0
2008-08-19 12:45:00,204.4,204.645,204.305,204.365,5062500000.0
2008-08-19 13:00:00,204.365,204.4,204.24,204.285,4512199999.0
2008-08-19 13:15:00,204.285,204.43,204.19,204.365,3443400000.0
2008-08-19 13:30:00,204.365,204.495,204.275,204.315,3544100000.0
2008-08-19 13:45:00,204.315,204.44,204.265,204.32,2991600000.0
2008-08-19 14:00:00,204.31,204.47,204.31,204.315,4745400000.0
2008-08-19 14:15:00,204.315,204.34,204.225,204.235,3123000000.0
2008-08-19 14:30:00,204.23,204.325,204.04,204.23,7137400000.0
2008-08-19 14:45:00,204.23,204.36,204.145,204.16,4924400000.0
2008-08-19 15:00:00,204.16,204.3,204.135,204.22,5247800000.0
2008-08-19 15:15:00,204.23,204.47,204.2,204.46,4834600000.0
2008-08-19 15:30:00,204.46,204.555,204.365,204.505,5074500001.0
2008-08-19 15:45:00,204.5,204.55,204.295,204.355,4826800000.0
2008-08-19 16:00:00,204.385,204.43,204.146,204.315,2804600000.0
2008-08-19 16:15:00,204.32,204.45,204.17,204.38,4454700000.0
2008-08-19 16:30:00,204.38,204.4,204.285,204.335,4721000000.0
2008-08-19 16:45:00,204.345,204.4,204.25,204.32,5105100000.0
2008-08-19 17:00:00,204.32,204.47,204.305,204.415,4990900000.0
2008-08-19 17:15:00,204.43,204.54,204.355,204.495,6885500001.0
2008-08-19 17:30:00,204.495,204.71,204.46,204.635,6775300000.0
2008-08-19 17:45:00,204.63,204.715,204.545,204.58,5494999999.0
2008-08-19 18:00:00,204.58,204.63,204.345,204.58,5488300000.0
2008-08-19 18:15:00,204.58,204.84,204.515,204.82,4770700000.0
2008-08-19 18:30:00,204.82,205.025,204.775,204.84,4443400000.0
2008-08-19 18:45:00,204.84,204.935,204.795,204.86,3246600000.0
2008-08-19 19:00:00,204.86,205.165,204.785,205.145,3439900000.0
2008-08-19 19:15:00,205.14,205.275,204.96,205.015,3200600000.0
2008-08-19 19:30:00,205.015,205.09,204.955,205.02,3202300000.0
2008-08-19 19:45:00,205.02,205.04,204.765,204.815,3109400000.0
2008-08-19 20:00:00,204.81,204.885,204.79,204.86,3274200000.0
2008-08-19 20:15:00,204.86,204.91,204.79,204.875,3374700000.0
2008-08-19 20:30:00,204.875,204.88,204.805,204.85,1684300000.0
2008-08-19 20:45:00,204.85,204.93,204.795,204.86,2494600000.0
2008-08-19 21:00:00,204.86,204.955,204.78,204.93,2494500000.0
2008-08-19 21:15:00,204.93,204.975,204.82,204.9,2439200000.0
2008-08-19 21:30:00,204.9,204.945,204.855,204.91,2075200000.0
2008-08-19 21:45:00,204.92,204.935,204.735,204.85,1756700000.0
2008-08-19 22:00:00,204.845,204.91,204.8,204.86,849600000.0
2008-08-19 22:15:00,204.86,204.91,204.805,204.9,523400000.0
2008-08-19 22:30:00,204.915,204.92,204.83,204.87,701100000.0
2008-08-19 22:45:00,204.87,204.905,204.755,204.85,495500000.0
2008-08-19 23:00:00,204.815,204.885,204.81,204.83,324900000.0
2008-08-19 23:15:00,204.83,204.93,204.78,204.79,374300000.0
2008-08-19 23:30:00,204.78,204.805,204.69,204.75,179100000.0
2008-08-19 23:45:00,204.75,204.82,204.675,204.7,162600000.0
2008-08-20 00:00:00,204.71,204.91,204.69,204.87,202400000.0
2008-08-20 00:15:00,204.86,204.89,204.755,204.82,206800000.0
2008-08-20 00:30:00,204.82,204.82,204.715,204.715,305800000.0
2008-08-20 00:45:00,204.715,204.78,204.676,204.76,249400000.0
2008-08-20 01:00:00,204.75,204.925,204.72,204.9,403300000.0
2008-08-20 01:15:00,204.89,204.93,204.875,204.9,434000000.0
2008-08-20 01:30:00,204.905,204.94,204.82,204.84,675000000.0
2008-08-20 01:45:00,204.85,204.89,204.735,204.83,422800000.0
2008-08-20 02:00:00,204.83,204.99,204.765,204.93,554300000.0
2008-08-20 02:15:00,204.93,205.02,204.88,205.02,527800000.0
2008-08-20 02:30:00,205.02,205.08,204.96,205.08,582300000.0
2008-08-20 02:45:00,205.08,205.14,205.0,205.04,1119300000.0
2008-08-20 03:00:00,205.04,205.07,204.815,204.83,1149800000.0
2008-08-20 03:15:00,204.83,204.895,204.75,204.89,676100000.0
2008-08-20 03:30:00,204.865,204.91,204.84,204.84,230300000.0
2008-08-20 03:45:00,204.83,204.905,204.82,204.89,195600000.0
2008-08-20 04:00:00,204.88,204.91,204.808,204.83,206300000.0
2008-08-20 04:15:00,204.83,204.96,204.745,204.86,540100000.0
2008-08-20 04:30:00,204.86,205.01,204.86,204.99,356400000.0
2008-08-20 04:45:00,204.955,205.05,204.917,204.975,393400000.0
2008-08-20 05:00:00,204.98,205.06,204.94,204.98,314700000.0
2008-08-20 05:15:00,204.975,205.01,204.956,204.995,196900000.0
2008-08-20 05:30:00,205.015,205.05,205.005,205.04,568100000.0
2008-08-20 05:45:00,205.04,205.1,205.02,205.02,302500000.0
2008-08-20 06:00:00,205.02,205.04,204.905,204.95,309900000.0
2008-08-20 06:15:00,204.94,204.99,204.88,204.98,689600000.0
2008-08-20 06:30:00,204.98,205.085,204.955,205.05,418700000.0
2008-08-20 06:45:00,205.05,205.05,204.93,205.0,878600000.0
2008-08-20 07:00:00,205.0,205.005,204.815,204.855,865100000.0
2008-08-20 07:15:00,204.86,204.93,204.835,204.86,628800000.0
2008-08-20 07:30:00,204.87,204.94,204.815,204.89,711000000.0
2008-08-20 07:45:00,204.88,204.9,204.775,204.78,1109700000.0
2008-08-20 08:00:00,204.78,204.98,204.74,204.93,1699300000.0
2008-08-20 08:15:00,204.93,204.96,204.82,204.88,1490600001.0
2008-08-20 08:30:00,204.885,205.015,204.86,204.94,3440300000.0
2008-08-20 08:45:00,204.935,205.065,204.865,204.95,3513200000.0
2008-08-20 09:00:00,204.945,205.05,204.82,204.87,4256200000.0
2008-08-20 09:15:00,204.88,204.91,204.735,204.735,2619700000.0
2008-08-20 09:30:00,204.745,204.91,204.59,204.855,3989799999.0
2008-08-20 09:45:00,204.855,205.06,204.73,205.06,3905700000.0
2008-08-20 10:00:00,205.06,205.085,204.885,204.925,4922500000.0
2008-08-20 10:15:00,204.92,204.925,204.735,204.825,3588700000.0
2008-08-20 10:30:00,204.825,205.04,204.62,205.04,4652500000.0
2008-08-20 10:45:00,205.04,205.06,204.82,204.86,3752800000.0
2008-08-20 11:00:00,204.845,204.93,204.68,204.87,3810200000.0
2008-08-20 11:15:00,204.865,204.955,204.665,204.76,5011100000.0
2008-08-20 11:30:00,204.75,204.79,204.665,204.71,4306400000.0
2008-08-20 11:45:00,204.71,204.715,204.305,204.36,4534399999.0
2008-08-20 12:00:00,204.36,204.365,204.115,204.2,4388300000.0
2008-08-20 12:15:00,204.195,204.43,204.195,204.415,3841500000.0
2008-08-20 12:30:00,204.415,204.45,204.275,204.33,3685399999.0
2008-08-20 12:45:00,204.345,204.43,204.225,204.33,4225400000.0
2008-08-20 13:00:00,204.325,204.355,204.155,204.22,3080600000.0
2008-08-20 13:15:00,204.215,204.355,204.215,204.26,3288700000.0
2008-08-20 13:30:00,204.27,204.29,204.125,204.26,2076900000.0
2008-08-20 13:45:00,204.27,204.31,204.18,204.29,2791500000.0
2008-08-20 14:00:00,204.29,204.57,204.23,204.525,4894800000.0
2008-08-20 14:15:00,204.515,204.61,204.43,204.565,4583500000.0
2008-08-20 14:30:00,204.57,204.66,204.495,204.515,4120300000.0
2008-08-20 14:45:00,204.515,204.67,204.485,204.585,3297900000.0
2008-08-20 15:00:00,204.58,204.8,204.55,204.76,4142400001.0
2008-08-20 15:15:00,204.76,204.875,204.59,204.82,4259300001.0
2008-08-20 15:30:00,204.82,204.84,204.57,204.625,5803100000.0
2008-08-20 15:45:00,204.63,204.685,204.43,204.465,6179600000.0
2008-08-20 16:00:00,204.47,204.57,204.44,204.54,5214300000.0
2008-08-20 16:15:00,204.54,204.585,204.36,204.385,5456800001.0
2008-08-20 16:30:00,204.39,204.465,204.255,204.445,5503700000.0
2008-08-20 16:45:00,204.44,204.55,204.225,204.23,4585700000.0
2008-08-20 17:00:00,204.23,204.485,204.205,204.315,6240200000.0
2008-08-20 17:15:00,204.325,204.405,204.27,204.36,5548100000.0
2008-08-20 17:30:00,204.36,204.455,204.225,204.435,5785400000.0
2008-08-20 17:45:00,204.435,204.63,204.395,204.57,4189200000.0
2008-08-20 18:00:00,204.565,204.625,204.465,204.53,4356100000.0
2008-08-20 18:15:00,204.52,204.66,204.505,204.555,3179000000.0
2008-08-20 18:30:00,204.56,204.6,204.38,204.385,3712300000.0
2008-08-20 18:45:00,204.385,204.455,204.295,204.375,3355500000.0
2008-08-20 19:00:00,204.38,204.42,204.29,204.355,2927100000.0
2008-08-20 19:15:00,204.36,204.45,204.345,204.425,3362900000.0
2008-08-20 19:30:00,204.42,204.46,204.395,204.405,2287900000.0
2008-08-20 19:45:00,204.405,204.55,204.375,204.49,3767100000.0
2008-08-20 20:00:00,204.49,204.49,204.255,204.33,3210300000.0
2008-08-20 20:15:00,204.33,204.43,204.285,204.4,2178700000.0
2008-08-20 20:30:00,204.39,204.54,204.37,204.515,2117600000.0
2008-08-20 20:45:00,204.52,204.52,204.365,204.38,3082900000.0
2008-08-20 21:00:00,204.38,204.45,204.29,204.41,1638000000.0
2008-08-20 21:15:00,204.41,204.505,204.375,204.445,2155600000.0
2008-08-20 21:30:00,204.445,204.45,204.335,204.45,2129200000.0
2008-08-20 21:45:00,204.45,204.5,204.355,204.375,2019000000.0
2008-08-20 22:00:00,204.38,204.44,204.33,204.38,842300000.0
2008-08-20 22:15:00,204.38,204.475,204.34,204.46,524600000.0
2008-08-20 22:30:00,204.46,204.655,204.46,204.59,965980000.0
2008-08-20 22:45:00,204.59,204.655,204.51,204.56,1260540000.0
2008-08-20 23:00:00,204.535,204.535,204.395,204.43,442700000.0
2008-08-20 23:15:00,204.43,204.49,204.35,204.38,437300000.0
2008-08-20 23:30:00,204.38,204.45,204.326,204.425,162300000.0
2008-08-20 23:45:00,204.43,204.5,204.31,204.45,363700000.0
2008-08-21 00:00:00,204.44,204.44,204.285,204.32,175400000.0
2008-08-21 00:15:00,204.34,204.35,204.26,204.32,185700000.0
2008-08-21 00:30:00,204.32,204.43,204.26,204.41,352500000.0
2008-08-21 00:45:00,204.4,204.47,204.365,204.44,272299999.0
2008-08-21 01:00:00,204.44,204.44,204.3,204.33,856600000.0
2008-08-21 01:15:00,204.33,204.4,204.269,204.38,748100000.0
2008-08-21 01:30:00,204.38,204.41,204.35,204.38,481000000.0
2008-08-21 01:45:00,204.37,204.45,204.33,204.34,1509400002.0
2008-08-21 02:00:00,204.34,204.39,204.3,204.31,1566800000.0
2008-08-21 02:15:00,204.31,204.37,204.26,204.29,2213700000.0
2008-08-21 02:30:00,204.275,204.46,204.275,204.45,1309000000.0
2008-08-21 02:45:00,204.45,204.62,204.425,204.55,1634599999.0
2008-08-21 03:00:00,204.54,204.54,204.39,204.43,745100000.0
2008-08-21 03:15:00,204.43,204.44,204.33,204.41,634600000.0
2008-08-21 03:30:00,204.4,204.49,204.31,204.39,559700000.0
2008-08-21 03:45:00,204.38,204.47,204.308,204.395,738100000.0
2008-08-21 04:00:00,204.4,204.5,204.36,204.47,583300000.0
2008-08-21 04:15:00,204.47,204.615,204.45,204.55,1202900000.0
2008-08-21 04:30:00,204.55,204.55,204.38,204.42,1241000000.0
2008-08-21 04:45:00,204.42,204.46,204.395,204.45,631500000.0
2008-08-21 05:00:00,204.44,204.48,204.37,204.43,419400000.0
2008-08-21 05:15:00,204.44,204.55,204.41,204.52,330200000.0
2008-08-21 05:30:00,204.52,204.57,204.43,204.46,331700000.0
2008-08-21 05:45:00,204.455,204.475,204.29,204.32,467900000.0
2008-08-21 06:00:00,204.33,204.43,204.275,204.39,322400000.0
2008-08-21 06:15:00,204.365,204.45,204.3,204.31,521800000.0
2008-08-21 06:30:00,204.3,204.37,204.26,204.34,564100000.0
2008-08-21 06:45:00,204.35,204.4,204.255,204.3,549000000.0
2008-08-21 07:00:00,204.3,204.37,204.085,204.19,1265700000.0
2008-08-21 07:15:00,204.18,204.18,203.01,203.33,3772200000.0
2008-08-21 07:30:00,203.325,203.415,203.105,203.22,2450500002.0
2008-08-21 07:45:00,203.23,203.34,203.09,203.1,1869600000.0
2008-08-21 08:00:00,203.1,203.33,202.92,203.17,2340900000.0
2008-08-21 08:15:00,203.17,203.32,202.995,203.21,3094739999.0
2008-08-21 08:30:00,203.21,203.445,203.025,203.26,3310000000.0
2008-08-21 08:45:00,203.25,203.36,203.055,203.08,4117000000.0
2008-08-21 09:00:00,203.08,203.355,203.045,203.35,4632900000.0
2008-08-21 09:15:00,203.35,203.47,203.25,203.25,4789100000.0
2008-08-21 09:30:00,203.25,203.31,203.09,203.175,5063700000.0
2008-08-21 09:45:00,203.18,203.215,203.03,203.17,4213800000.0
2008-08-21 10:00:00,203.165,203.285,202.78,202.78,5019000000.0
2008-08-21 10:15:00,202.78,202.965,202.695,202.965,4622700000.0
2008-08-21 10:30:00,202.975,203.36,202.7,202.885,5963100000.0
2008-08-21 10:45:00,202.885,203.21,202.865,203.15,4547100000.0
2008-08-21 11:00:00,203.11,203.2,202.92,203.13,6982100000.0
2008-08-21 11:15:00,203.135,203.245,203.05,203.245,4944700001.0
2008-08-21 11:30:00,203.245,203.34,203.17,203.235,4259500000.0
2008-08-21 11:45:00,203.235,203.315,202.825,202.955,5880300003.0
2008-08-21 12:00:00,202.94,203.025,202.88,202.935,4745300003.0
2008-08-21 12:15:00,202.935,203.08,202.915,202.95,4163400000.0
2008-08-21 12:30:00,202.955,202.98,202.425,202.58,5198300000.0
2008-08-21 12:45:00,202.58,202.74,202.32,202.365,3971600000.0
2008-08-21 13:00:00,202.36,202.55,202.345,202.52,3254800000.0
2008-08-21 13:15:00,202.52,202.56,202.17,202.265,4290600001.0
2008-08-21 13:30:00,202.265,202.355,202.045,202.125,4077300000.0
2008-08-21 13:45:00,202.13,202.215,201.85,202.05,6875539991.0
2008-08-21 14:00:00,202.05,202.1,201.775,202.02,4643700000.0
2008-08-21 14:15:00,202.025,202.08,201.92,202.08,4250400001.0
2008-08-21 14:30:00,201.99,202.11,201.85,201.94,5038000001.0
2008-08-21 14:45:00,201.94,202.22,201.785,202.185,4825900000.0
2008-08-21 15:00:00,202.185,202.585,202.095,202.41,5257700001.0
2008-08-21 15:15:00,202.415,202.595,202.395,202.51,4388100002.0
2008-08-21 15:30:00,202.51,203.035,202.49,203.005,6113100000.0
2008-08-21 15:45:00,203.005,203.48,202.99,203.335,6841500000.0
2008-08-21 16:00:00,203.33,203.415,202.88,202.895,6844100000.0
2008-08-21 16:15:00,202.9,203.26,202.87,203.125,5927200000.0
2008-08-21 16:30:00,203.125,203.37,203.005,203.36,6075900000.0
2008-08-21 16:45:00,203.36,203.375,203.015,203.06,4958200000.0
2008-08-21 17:00:00,203.07,203.225,203.045,203.135,5851900000.0
2008-08-21 17:15:00,203.135,203.205,203.03,203.14,6130900000.0
2008-08-21 17:30:00,203.14,203.25,203.07,203.165,5500599999.0
2008-08-21 17:45:00,203.165,203.295,203.125,203.22,5412600001.0
2008-08-21 18:00:00,203.22,203.385,203.22,203.295,5044600000.0
2008-08-21 18:15:00,203.295,203.385,203.2,203.225,3671300000.0
2008-08-21 18:30:00,203.225,203.3,203.145,203.26,2275100000.0
2008-08-21 18:45:00,203.26,203.265,203.18,203.235,2540600000.0
2008-08-21 19:00:00,203.235,203.4,203.2,203.365,3839000000.0
2008-08-21 19:15:00,203.365,203.43,203.295,203.36,3505500000.0
2008-08-21 19:30:00,203.37,203.395,203.25,203.355,2352500000.0
2008-08-21 19:45:00,203.355,203.435,203.295,203.435,2784800000.0
2008-08-21 20:00:00,203.435,203.575,203.375,203.52,3638600000.0
2008-08-21 20:15:00,203.515,203.575,203.465,203.565,3316600000.0
2008-08-21 20:30:00,203.57,203.77,203.57,203.725,3572300000.0
2008-08-21 20:45:00,203.725,203.795,203.63,203.665,3255600000.0
2008-08-21 21:00:00,203.68,203.8,203.64,203.675,3650600000.0
2008-08-21 21:15:00,203.68,203.77,203.64,203.665,2792500000.0
2008-08-21 21:30:00,203.655,203.7,203.515,203.645,2593000000.0
2008-08-21 21:45:00,203.66,203.795,203.605,203.725,2609400000.0
2008-08-21 22:00:00,203.725,203.735,203.545,203.555,1063700000.0
2008-08-21 22:15:00,203.555,203.61,203.49,203.545,1329100000.0
2008-08-21 22:30:00,203.535,203.765,203.505,203.745,1495000000.0
2008-08-21 22:45:00,203.745,203.81,203.635,203.635,1167300000.0
2008-08-21 23:00:00,203.63,203.685,203.47,203.56,431400000.0
2008-08-21 23:15:00,203.56,203.72,203.545,203.72,295200000.0
2008-08-21 23:30:00,203.72,203.72,203.59,203.59,215800000.0
2008-08-21 23:45:00,203.59,203.71,203.57,203.65,270400000.0
2008-08-22 00:00:00,203.66,203.745,203.545,203.645,181900000.0
2008-08-22 00:15:00,203.64,203.67,203.59,203.6,136700000.0
2008-08-22 00:30:00,203.6,203.69,203.57,203.63,478800000.0
2008-08-22 00:45:00,203.62,203.62,203.38,203.49,783800000.0
2008-08-22 01:00:00,203.49,203.54,203.33,203.51,514000000.0
2008-08-22 01:15:00,203.52,203.6,203.5,203.55,254400000.0
2008-08-22 01:30:00,203.55,203.61,203.51,203.56,255200000.0
2008-08-22 01:45:00,203.57,203.59,203.44,203.46,367600000.0
2008-08-22 02:00:00,203.46,203.62,203.385,203.615,996100000.0
2008-08-22 02:15:00,203.62,203.68,203.555,203.64,1094600000.0
2008-08-22 02:30:00,203.65,203.8,203.65,203.72,902300000.0
2008-08-22 02:45:00,203.72,203.74,203.615,203.625,1551400000.0
2008-08-22 03:00:00,203.625,203.665,203.485,203.57,2588200003.0
2008-08-22 03:15:00,203.56,203.62,203.52,203.54,642500000.0
2008-08-22 03:30:00,203.54,203.55,203.5,203.52,600200000.0
2008-08-22 03:45:00,203.52,203.66,203.51,203.6,616200000.0
2008-08-22 04:00:00,203.6,203.69,203.59,203.68,414800000.0
2008-08-22 04:15:00,203.68,203.72,203.59,203.7,352500000.0
2008-08-22 04:30:00,203.7,203.905,203.69,203.815,1108900000.0
2008-08-22 04:45:00,203.82,204.115,203.76,204.11,916300000.0
2008-08-22 05:00:00,204.11,204.43,204.09,204.32,2005800000.0
2008-08-22 05:15:00,204.31,204.575,204.265,204.295,1657500000.0
2008-08-22 05:30:00,204.3,204.385,204.22,204.34,1144600000.0
2008-08-22 05:45:00,204.34,204.37,204.17,204.2,631200000.0
2008-08-22 06:00:00,204.19,204.3,204.125,204.19,857200000.0
2008-08-22 06:15:00,204.2,204.33,204.145,204.32,1124600000.0
2008-08-22 06:30:00,204.305,204.33,204.19,204.205,478200000.0
2008-08-22 06:45:00,204.2,204.24,204.12,204.22,292700000.0
2008-08-22 07:00:00,204.23,204.36,204.19,204.36,655300000.0
2008-08-22 07:15:00,204.36,204.45,204.26,204.27,317200000.0
2008-08-22 07:30:00,204.26,204.34,204.13,204.34,870900000.0
2008-08-22 07:45:00,204.33,204.36,204.11,204.19,911100000.0
2008-08-22 08:00:00,204.18,204.225,204.07,204.195,1287700000.0
2008-08-22 08:15:00,204.19,204.23,204.115,204.165,2110000000.0
2008-08-22 08:30:00,204.16,204.295,204.14,204.18,2759500000.0
2008-08-22 08:45:00,204.18,204.58,204.16,204.415,3454400000.0
2008-08-22 09:00:00,204.42,204.565,204.305,204.4,4566900000.0
2008-08-22 09:15:00,204.4,204.4,204.08,204.205,6318800000.0
2008-08-22 09:30:00,204.205,204.255,203.775,203.82,7042700000.0
2008-08-22 09:45:00,203.82,203.895,203.725,203.815,7087002501.0
2008-08-22 10:00:00,203.82,203.925,203.595,203.745,6190599999.0
2008-08-22 10:15:00,203.745,203.885,203.7,203.775,6112500003.0
2008-08-22 10:30:00,203.78,203.785,202.97,203.02,6893200001.0
2008-08-22 10:45:00,203.035,203.19,202.98,203.01,5165800000.0
2008-08-22 11:00:00,203.01,203.08,202.77,202.9,5458300000.0
2008-08-22 11:15:00,202.9,203.13,202.795,203.0,4507499998.0
2008-08-22 11:30:00,202.995,203.09,202.945,202.97,3769000000.0
2008-08-22 11:45:00,202.965,203.05,202.885,202.955,5358300000.0
2008-08-22 12:00:00,202.955,203.04,202.84,202.935,6611999999.0
2008-08-22 12:15:00,202.94,203.21,202.905,203.15,5213600001.0
2008-08-22 12:30:00,203.15,203.21,203.07,203.135,4437000001.0
2008-08-22 12:45:00,203.15,203.19,203.01,203.075,2873800000.0
2008-08-22 13:00:00,203.075,203.34,203.05,203.29,3501200001.0
2008-08-22 13:15:00,203.29,203.46,203.285,203.305,4814000000.0
2008-08-22 13:30:00,203.3,203.8,203.3,203.72,6357100000.0
2008-08-22 13:45:00,203.715,204.05,203.7,203.8,7467300001.0
2008-08-22 14:00:00,203.8,203.97,203.665,203.97,6620900000.0
2008-08-22 14:15:00,203.965,204.02,203.775,203.815,6022099999.0
2008-08-22 14:30:00,203.81,203.93,203.73,203.81,5617400001.0
2008-08-22 14:45:00,203.805,203.945,203.795,203.925,4149100002.0
2008-08-22 15:00:00,203.925,204.22,203.915,204.16,6505100000.0
2008-08-22 15:15:00,204.16,204.23,204.065,204.195,4874100000.0
2008-08-22 15:30:00,204.19,204.315,204.175,204.26,5640900000.0
2008-08-22 15:45:00,204.26,204.355,204.23,204.33,6585200000.0
2008-08-22 16:00:00,204.335,204.465,204.245,204.32,7206100002.0
2008-08-22 16:15:00,204.315,204.435,204.24,204.305,5647000000.0
2008-08-22 16:30:00,204.31,204.425,204.29,204.315,3878400001.0
2008-08-22 16:45:00,204.315,204.38,204.23,204.24,6235900000.0
2008-08-22 17:00:00,204.24,204.25,203.725,203.88,6238300000.0
2008-08-22 17:15:00,203.88,203.9,203.525,203.57,6255300001.0
2008-08-22 17:30:00,203.57,203.61,203.455,203.57,3420200000.0
2008-08-22 17:45:00,203.58,203.77,203.565,203.73,2464400001.0
2008-08-22 18:00:00,203.715,203.9,203.675,203.88,2975300000.0
2008-08-22 18:15:00,203.885,203.92,203.765,203.81,3729300000.0
2008-08-22 18:30:00,203.805,203.875,203.725,203.785,3655300000.0
2008-08-22 18:45:00,203.785,203.81,203.64,203.645,3253400000.0
2008-08-22 19:00:00,203.64,203.735,203.565,203.61,3535300000.0
2008-08-22 19:15:00,203.61,203.72,203.6,203.69,1129300000.0
2008-08-22 19:30:00,203.69,203.88,203.69,203.815,1476300000.0
2008-08-22 19:45:00,203.815,203.94,203.765,203.785,2531400000.0
2008-08-22 20:00:00,203.785,203.84,203.61,203.61,3018000000.0
2008-08-22 20:15:00,203.61,203.68,203.515,203.62,2740000000.0
2008-08-22 20:30:00,203.62,203.815,203.485,203.795,1424800000.0
2008-08-22 20:45:00,203.795,203.83,203.585,203.67,3026100000.0
2008-08-22 21:00:00,203.68,203.7,203.495,203.585,1553200000.0
2008-08-22 21:15:00,203.585,203.66,203.555,203.645,887600000.0
2008-08-22 21:30:00,203.65,203.715,203.625,203.705,924800000.0
2008-08-22 21:45:00,203.705,203.825,203.66,203.685,1489100000.0
2008-08-22 22:00:00,203.685,203.715,203.65,203.7,539900000.0
2008-08-22 22:15:00,203.7,203.83,203.7,203.81,665000000.0
2008-08-22 22:30:00,203.81,203.86,203.64,203.685,755700000.0
2008-08-22 22:45:00,203.685,203.965,203.645,203.905,1189100000.0
2008-08-24 23:00:00,203.653,203.917,203.563,203.69,278200000.0
2008-08-24 23:15:00,203.68,203.711,203.54,203.66,607800000.0
2008-08-24 23:30:00,203.66,203.7,203.6,203.61,386200000.0
2008-08-24 23:45:00,203.66,203.69,203.535,203.69,416500000.0
2008-08-25 00:00:00,203.69,203.76,203.615,203.63,388200000.0
2008-08-25 00:15:00,203.63,203.67,203.58,203.61,102800000.0
2008-08-25 00:30:00,203.61,203.66,203.555,203.575,126600000.0
2008-08-25 00:45:00,203.555,203.58,203.445,203.465,169800000.0
2008-08-25 01:00:00,203.47,203.47,203.365,203.385,215700000.0
2008-08-25 01:15:00,203.405,203.64,203.39,203.61,279800000.0
2008-08-25 01:30:00,203.61,203.7,203.48,203.51,358800000.0
2008-08-25 01:45:00,203.52,203.52,203.38,203.41,551600000.0
2008-08-25 02:00:00,203.42,203.48,202.785,202.79,2102100000.0
2008-08-25 02:15:00,202.795,203.01,202.71,202.965,1633500000.0
2008-08-25 02:30:00,202.965,203.08,202.89,203.08,1492500000.0
2008-08-25 02:45:00,203.085,203.23,203.055,203.2,1253600000.0
2008-08-25 03:00:00,203.21,203.28,203.165,203.25,978900000.0
2008-08-25 03:15:00,203.225,203.255,203.075,203.11,974400000.0
2008-08-25 03:30:00,203.11,203.165,202.94,202.975,1277300000.0
2008-08-25 03:45:00,202.98,203.11,202.98,203.04,614900000.0
2008-08-25 04:00:00,203.04,203.05,202.92,202.95,753200000.0
2008-08-25 04:15:00,202.95,203.055,202.95,203.055,711600000.0
2008-08-25 04:30:00,203.065,203.16,203.005,203.16,250900000.0
2008-08-25 04:45:00,203.135,203.15,203.025,203.035,194300000.0
2008-08-25 05:00:00,203.04,203.09,203.0,203.03,140000000.0
2008-08-25 05:15:00,203.02,203.09,202.99,203.0,408700000.0
2008-08-25 05:30:00,202.975,203.0,202.86,202.88,371000000.0
2008-08-25 05:45:00,202.89,202.92,202.77,202.81,1088800000.0
2008-08-25 06:00:00,202.81,202.845,202.75,202.81,1088300000.0
2008-08-25 06:15:00,202.8,202.87,202.73,202.78,514100000.0
2008-08-25 06:30:00,202.77,202.81,202.65,202.71,1773399999.0
2008-08-25 06:45:00,202.72,202.85,202.655,202.85,1119100000.0
2008-08-25 07:00:00,202.85,202.97,202.8,202.88,560900000.0
2008-08-25 07:15:00,202.87,202.91,202.59,202.64,996900000.0
2008-08-25 07:30:00,202.63,202.72,202.525,202.69,1057100000.0
2008-08-25 07:45:00,202.69,202.98,202.675,202.97,788900000.0
2008-08-25 08:00:00,202.97,202.97,202.765,202.87,1834900000.0
2008-08-25 08:15:00,202.855,202.94,202.785,202.87,2156100000.0
2008-08-25 08:30:00,202.86,202.88,202.675,202.75,1883800000.0
2008-08-25 08:45:00,202.76,202.8,202.615,202.73,2400200000.0
2008-08-25 09:00:00,202.74,202.77,202.5,202.625,5348600000.0
2008-08-25 09:15:00,202.625,202.885,202.585,202.785,2754300000.0
2008-08-25 09:30:00,202.79,202.89,202.72,202.84,2785900000.0
2008-08-25 09:45:00,202.835,202.98,202.795,202.97,3951300001.0
2008-08-25 10:00:00,202.975,203.09,202.845,203.08,4952400001.0
2008-08-25 10:15:00,203.075,203.095,202.97,203.045,2057000000.0
2008-08-25 10:30:00,203.045,203.14,202.925,202.95,4756800000.0
2008-08-25 10:45:00,202.95,203.16,202.905,203.15,4877200000.0
2008-08-25 11:00:00,203.16,203.2,203.095,203.1,4427599999.0
2008-08-25 11:15:00,203.1,203.205,203.03,203.15,2775600000.0
2008-08-25 11:30:00,203.15,203.37,203.105,203.34,5463900001.0
2008-08-25 11:45:00,203.34,203.51,203.265,203.34,4480300001.0
2008-08-25 12:00:00,203.325,203.47,203.17,203.18,3903399999.0
2008-08-25 12:15:00,203.18,203.25,203.095,203.095,2686600000.0
2008-08-25 12:30:00,203.095,203.2,203.04,203.17,2695400000.0
2008-08-25 12:45:00,203.17,203.2,203.015,203.17,2398700000.0
2008-08-25 13:00:00,203.185,203.295,203.125,203.16,4311600003.0
2008-08-25 13:15:00,203.16,203.35,203.155,203.29,1896600000.0
2008-08-25 13:30:00,203.29,203.31,203.18,203.28,1825000000.0
2008-08-25 13:45:00,203.285,203.51,203.285,203.43,2926200001.0
2008-08-25 14:00:00,203.43,203.755,203.425,203.745,7616800003.0
2008-08-25 14:15:00,203.71,203.73,203.46,203.47,5736600002.0
2008-08-25 14:30:00,203.47,203.54,203.185,203.34,7972300001.0
2008-08-25 14:45:00,203.34,203.38,203.215,203.315,7204599997.0
2008-08-25 15:00:00,203.32,203.35,203.215,203.26,6971900000.0
2008-08-25 15:15:00,203.255,203.295,203.12,203.285,6048199997.0
2008-08-25 15:30:00,203.29,203.31,203.155,203.27,4384900002.0
2008-08-25 15:45:00,203.27,203.452,203.235,203.375,4322999998.0
2008-08-25 16:00:00,203.375,203.535,203.275,203.345,6049399999.0
2008-08-25 16:15:00,203.345,203.43,203.225,203.25,6436400002.0
2008-08-25 16:30:00,203.25,203.27,202.92,202.995,5882200000.0
2008-08-25 16:45:00,202.99,203.1,202.895,202.98,2685800000.0
2008-08-25 17:00:00,202.99,202.99,202.8,202.885,5794200002.0
2008-08-25 17:15:00,202.9,203.06,202.835,202.94,3371200001.0
2008-08-25 17:30:00,202.94,202.98,202.72,202.9,5213600000.0
2008-08-25 17:45:00,202.9,203.04,202.755,202.76,9230100007.0
2008-08-25 18:00:00,202.76,202.78,202.615,202.695,6032800002.0
2008-08-25 18:15:00,202.695,202.7,202.515,202.54,3142400000.0
2008-08-25 18:30:00,202.54,202.74,202.435,202.73,2859200000.0
2008-08-25 18:45:00,202.73,202.81,202.375,202.4,3102300000.0
2008-08-25 19:00:00,202.415,202.65,202.405,202.585,3889300000.0
2008-08-25 19:15:00,202.59,202.7,202.545,202.615,3181500000.0
2008-08-25 19:30:00,202.615,202.67,202.43,202.485,2713600000.0
2008-08-25 19:45:00,202.485,202.51,202.395,202.49,1975700000.0
2008-08-25 20:00:00,202.49,202.57,202.395,202.5,1533700000.0
2008-08-25 20:15:00,202.5,202.5,202.385,202.47,1435200000.0
2008-08-25 20:30:00,202.47,202.52,202.395,202.515,828000000.0
2008-08-25 20:45:00,202.52,202.565,202.36,202.37,1891500000.0
2008-08-25 21:00:00,202.37,202.54,202.35,202.405,1427100000.0
2008-08-25 21:15:00,202.405,202.45,202.34,202.435,1384500000.0
2008-08-25 21:30:00,202.44,202.485,202.385,202.47,1204400000.0
2008-08-25 21:45:00,202.47,202.49,202.42,202.425,442400000.0
2008-08-25 22:00:00,202.425,202.46,202.365,202.384,783600000.0
2008-08-25 22:15:00,202.41,202.5,202.365,202.48,778600000.0
2008-08-25 22:30:00,202.48,202.525,202.42,202.46,755600000.0
2008-08-25 22:45:00,202.465,202.57,202.405,202.55,1356100000.0
2008-08-25 23:00:00,202.545,202.55,202.48,202.55,295400000.0
2008-08-25 23:15:00,202.545,202.615,202.516,202.555,688800000.0
2008-08-25 23:30:00,202.58,202.6,202.45,202.52,277400000.0
2008-08-25 23:45:00,202.515,202.58,202.5,202.5,140900000.0
2008-08-26 00:00:00,202.51,202.59,202.5,202.58,77000000.0
2008-08-26 00:15:00,202.555,202.62,202.555,202.58,109300000.0
2008-08-26 00:30:00,202.58,202.61,202.355,202.36,298800000.0
2008-08-26 00:45:00,202.345,202.47,202.32,202.43,293600000.0
2008-08-26 01:00:00,202.43,202.44,202.34,202.39,323400000.0
2008-08-26 01:15:00,202.4,202.43,202.23,202.25,509500000.0
2008-08-26 01:30:00,202.24,202.25,201.785,201.92,1160600000.0
2008-08-26 01:45:00,201.92,202.21,201.73,202.11,1437000000.0
2008-08-26 02:00:00,202.11,202.21,201.955,201.98,967000000.0
2008-08-26 02:15:00,201.98,202.1,201.95,202.06,1300500000.0
2008-08-26 02:30:00,202.06,202.25,202.03,202.25,968700000.0
2008-08-26 02:45:00,202.26,202.37,201.97,202.08,1436900000.0
2008-08-26 03:00:00,202.07,202.14,202.05,202.09,416500000.0
2008-08-26 03:15:00,202.09,202.095,201.905,202.095,408500000.0
2008-08-26 03:30:00,202.1,202.12,201.94,202.03,444400000.0
2008-08-26 03:45:00,202.03,202.21,202.03,202.12,289600000.0
2008-08-26 04:00:00,202.11,202.28,202.08,202.17,356800000.0
2008-08-26 04:15:00,202.18,202.4,202.17,202.23,1124000000.0
2008-08-26 04:30:00,202.23,202.26,202.11,202.12,457800000.0
2008-08-26 04:45:00,202.105,202.14,201.955,202.07,440500000.0
2008-08-26 05:00:00,202.07,202.2,202.02,202.18,420100000.0
2008-08-26 05:15:00,202.17,202.295,202.13,202.235,365500000.0
2008-08-26 05:30:00,202.215,202.36,202.21,202.27,569900000.0
2008-08-26 05:45:00,202.27,202.28,202.15,202.26,437300000.0
2008-08-26 06:00:00,202.26,202.43,202.25,202.38,633700000.0
2008-08-26 06:15:00,202.38,202.5,202.23,202.33,1588900000.0
2008-08-26 06:30:00,202.33,202.34,202.17,202.24,841200000.0
2008-08-26 06:45:00,202.23,202.38,202.22,202.38,516200001.0
2008-08-26 07:00:00,202.39,202.43,202.31,202.38,1330700000.0
2008-08-26 07:15:00,202.37,202.445,202.225,202.44,1480200000.0
2008-08-26 07:30:00,202.44,202.44,202.255,202.305,2894500000.0
2008-08-26 07:45:00,202.305,202.37,202.215,202.335,2484300000.0
2008-08-26 08:00:00,202.34,202.34,202.185,202.215,1978300000.0
2008-08-26 08:15:00,202.21,202.25,201.93,202.07,3380600002.0
2008-08-26 08:30:00,202.07,202.26,202.06,202.15,5248500013.0
2008-08-26 08:45:00,202.15,202.31,202.105,202.27,5302100018.0
2008-08-26 09:00:00,202.27,202.285,202.03,202.06,10488500004.0
2008-08-26 09:15:00,202.06,202.255,202.06,202.165,9535300000.0
2008-08-26 09:30:00,202.165,202.37,202.13,202.27,6653800003.0
2008-08-26 09:45:00,202.28,202.85,202.245,202.815,8481135001.0
2008-08-26 10:00:00,202.815,202.82,201.84,202.01,7617800002.0
2008-08-26 10:15:00,202.005,202.125,201.92,202.005,5714000003.0
2008-08-26 10:30:00,202.005,202.195,201.865,201.87,8793200001.0
2008-08-26 10:45:00,201.87,202.02,201.685,201.81,9372699998.0
2008-08-26 11:00:00,201.805,201.82,201.205,201.34,7862400001.0
2008-08-26 11:15:00,201.34,201.61,201.335,201.54,6759400000.0
2008-08-26 11:30:00,201.55,201.7,201.43,201.48,8212800000.0
2008-08-26 11:45:00,201.48,201.48,201.25,201.325,9069100003.0
2008-08-26 12:00:00,201.325,201.56,201.315,201.52,8280800003.0
2008-08-26 12:15:00,201.52,201.58,201.38,201.395,7254000001.0
2008-08-26 12:30:00,201.385,201.49,201.33,201.47,4663800002.0
2008-08-26 12:45:00,201.47,201.48,201.325,201.395,4336600000.0
2008-08-26 13:00:00,201.4,201.47,201.345,201.455,5505800000.0
2008-08-26 13:15:00,201.455,201.69,201.42,201.69,6318000007.0
2008-08-26 13:30:00,201.695,201.86,201.42,201.5,6155100000.0
2008-08-26 13:45:00,201.485,201.57,201.43,201.52,6129100001.0
2008-08-26 14:00:00,201.52,201.55,201.355,201.405,6437200000.0
2008-08-26 14:15:00,201.415,201.43,201.125,201.15,7221700000.0
2008-08-26 14:30:00,201.145,201.54,201.14,201.355,7610899999.0
2008-08-26 14:45:00,201.355,201.565,201.35,201.46,6881800002.0
2008-08-26 15:00:00,201.455,201.48,201.295,201.3,8511400000.0
2008-08-26 15:15:00,201.3,201.335,200.685,201.015,9198000006.0
2008-08-26 15:30:00,201.03,201.17,200.9,201.16,10721200003.0
2008-08-26 15:45:00,201.16,201.45,201.16,201.4,7975199999.0
2008-08-26 16:00:00,201.435,201.725,201.33,201.65,9741999999.0
2008-08-26 16:15:00,201.65,201.82,201.61,201.665,7929700002.0
2008-08-26 16:30:00,201.665,202.185,201.65,201.92,7736699998.0
2008-08-26 16:45:00,201.92,202.07,201.84,201.93,7904700000.0
2008-08-26 17:00:00,201.915,201.99,201.765,201.975,6752799999.0
2008-08-26 17:15:00,201.985,202.11,201.885,202.065,7269400001.0
2008-08-26 17:30:00,202.055,202.08,201.845,201.845,7472000001.0
2008-08-26 17:45:00,201.86,201.96,201.77,201.92,6734300001.0
2008-08-26 18:00:00,201.92,201.95,201.795,201.855,3656200000.0
2008-08-26 18:15:00,201.855,201.86,201.51,201.605,6661899997.0
2008-08-26 18:30:00,201.61,201.73,201.57,201.64,6779499998.0
2008-08-26 18:45:00,201.645,201.735,201.605,201.665,3382500001.0
2008-08-26 19:00:00,201.665,201.755,201.63,201.685,4300700000.0
2008-08-26 19:15:00,201.68,201.7,201.62,201.66,4467100000.0
2008-08-26 19:30:00,201.66,201.84,201.645,201.655,2567600003.0
2008-08-26 19:45:00,201.655,201.72,201.585,201.595,4689400003.0
2008-08-26 20:00:00,201.595,201.68,201.515,201.58,6537500002.0
2008-08-26 20:15:00,201.58,201.595,201.43,201.43,6631400004.0
2008-08-26 20:30:00,201.43,201.5,201.37,201.475,2858800000.0
2008-08-26 20:45:00,201.475,201.61,201.47,201.56,5722700001.0
2008-08-26 21:00:00,201.56,201.635,201.455,201.585,4303300002.0
2008-08-26 21:15:00,201.58,201.62,201.445,201.48,3490500000.0
2008-08-26 21:30:00,201.485,201.655,201.455,201.59,2382500000.0
2008-08-26 21:45:00,201.59,201.66,201.525,201.54,2709800000.0
2008-08-26 22:00:00,201.54,201.675,201.535,201.64,1888500000.0
2008-08-26 22:15:00,201.63,201.71,201.55,201.685,1822300000.0
2008-08-26 22:30:00,201.685,201.765,201.57,201.605,1978000001.0
2008-08-26 22:45:00,201.6,201.695,201.595,201.65,1528300000.0
2008-08-26 23:00:00,201.65,201.67,201.485,201.54,535700000.0
2008-08-26 23:15:00,201.54,201.63,201.525,201.625,603300000.0
2008-08-26 23:30:00,201.63,201.68,201.47,201.59,423300000.0
2008-08-26 23:45:00,201.565,201.6,201.415,201.57,250700000.0
2008-08-27 00:00:00,201.57,201.6,201.505,201.52,477500000.0
2008-08-27 00:15:00,201.51,201.54,201.45,201.48,321800000.0
2008-08-27 00:30:00,201.465,201.54,201.44,201.54,513100000.0
2008-08-27 00:45:00,201.54,201.58,201.485,201.57,207800000.0
2008-08-27 01:00:00,201.57,201.61,201.375,201.53,551900000.0
2008-08-27 01:15:00,201.53,201.54,201.375,201.51,257500000.0
2008-08-27 01:30:00,201.51,201.54,201.39,201.44,634000000.0
2008-08-27 01:45:00,201.44,201.49,201.39,201.48,767400000.0
2008-08-27 02:00:00,201.48,201.71,201.48,201.62,1692267499.0
2008-08-27 02:15:00,201.62,201.76,201.465,201.5,1786900000.0
2008-08-27 02:30:00,201.49,201.63,201.43,201.55,2120600000.0
2008-08-27 02:45:00,201.55,201.63,201.38,201.39,2342000000.0
2008-08-27 03:00:00,201.39,201.535,201.29,201.51,2347500000.0
2008-08-27 03:15:00,201.52,201.56,201.44,201.49,1371200000.0
2008-08-27 03:30:00,201.49,201.52,201.38,201.51,1058400000.0
2008-08-27 03:45:00,201.52,201.56,201.42,201.46,1555100000.0
2008-08-27 04:00:00,201.46,201.54,201.445,201.53,1492500001.0
2008-08-27 04:15:00,201.54,201.63,201.485,201.52,2078600003.0
2008-08-27 04:30:00,201.52,201.56,201.41,201.48,1360800000.0
2008-08-27 04:45:00,201.49,201.5,201.31,201.38,1017800000.0
2008-08-27 05:00:00,201.37,201.46,201.33,201.44,951300000.0
2008-08-27 05:15:00,201.45,201.625,201.36,201.44,1271900000.0
2008-08-27 05:30:00,201.45,201.48,201.34,201.38,1311500000.0
2008-08-27 05:45:00,201.38,201.39,201.145,201.345,2242100000.0
2008-08-27 06:00:00,201.34,201.41,201.22,201.25,1062300000.0
2008-08-27 06:15:00,201.24,201.27,201.115,201.21,678700000.0
2008-08-27 06:30:00,201.21,201.28,201.07,201.09,1145200000.0
2008-08-27 06:45:00,201.08,201.28,201.02,201.28,1449300000.0
2008-08-27 07:00:00,201.28,201.5,201.205,201.45,1432300000.0
2008-08-27 07:15:00,201.45,201.45,201.24,201.25,1493300000.0
2008-08-27 07:30:00,201.25,201.3,201.125,201.19,1530700000.0
2008-08-27 07:45:00,201.19,201.34,200.965,201.09,2368700000.0
2008-08-27 08:00:00,201.1,201.29,200.97,201.26,4035300000.0
2008-08-27 08:15:00,201.26,201.37,201.125,201.205,4213300000.0
2008-08-27 08:30:00,201.21,201.275,201.03,201.27,4618600000.0
2008-08-27 08:45:00,201.27,201.275,201.04,201.06,7120300000.0
2008-08-27 09:00:00,201.06,201.16,201.0,201.07,6555200000.0
2008-08-27 09:15:00,201.065,201.4,201.06,201.36,7382100002.0
2008-08-27 09:30:00,201.36,201.6,201.25,201.27,6059900000.0
2008-08-27 09:45:00,201.26,201.27,200.96,200.97,5447400000.0
2008-08-27 10:00:00,200.97,201.005,200.655,200.67,5374600000.0
2008-08-27 10:15:00,200.635,200.71,200.485,200.67,5141300000.0
2008-08-27 10:30:00,200.67,200.9,200.635,200.845,4964700000.0
2008-08-27 10:45:00,200.845,200.915,200.765,200.835,5948400000.0
2008-08-27 11:00:00,200.8,200.88,200.69,200.715,4648100000.0
2008-08-27 11:15:00,200.715,200.875,200.715,200.81,5272400000.0
2008-08-27 11:30:00,200.81,200.89,200.735,200.785,3555100000.0
2008-08-27 11:45:00,200.785,200.97,200.715,200.875,5281900000.0
2008-08-27 12:00:00,200.875,200.89,200.765,200.87,3526300000.0
2008-08-27 12:15:00,200.865,201.205,200.865,201.085,5875700000.0
2008-08-27 12:30:00,201.085,201.14,200.955,201.06,6677400005.0
2008-08-27 12:45:00,201.045,201.1,200.81,200.91,5570500001.0
2008-08-27 13:00:00,200.91,200.92,200.785,200.84,4085100000.0
2008-08-27 13:15:00,200.845,200.995,200.825,200.975,3847999999.0
2008-08-27 13:30:00,200.98,201.155,200.96,201.04,4459000000.0
2008-08-27 13:45:00,201.04,201.13,201.005,201.065,4855199999.0
2008-08-27 14:00:00,201.065,201.4,201.035,201.255,5416100000.0
2008-08-27 14:15:00,201.26,201.6,201.18,201.6,6161199998.0
2008-08-27 14:30:00,201.6,202.045,201.49,202.045,7300600007.0
2008-08-27 14:45:00,202.045,202.28,201.965,202.125,6922500000.0
2008-08-27 15:00:00,202.11,202.185,201.845,201.925,5732000001.0
2008-08-27 15:15:00,201.925,202.055,201.915,201.975,5174499999.0
2008-08-27 15:30:00,201.975,202.02,201.805,201.845,6307300000.0
2008-08-27 15:45:00,201.845,201.86,201.69,201.715,4574400000.0
2008-08-27 16:00:00,201.73,201.85,201.72,201.795,3534300000.0
2008-08-27 16:15:00,201.795,201.98,201.765,201.815,5636300000.0
2008-08-27 16:30:00,201.82,201.99,201.805,201.885,6609000012.0
2008-08-27 16:45:00,201.885,201.93,201.665,201.685,5590100000.0
2008-08-27 17:00:00,201.695,201.74,201.275,201.365,4949699999.0
2008-08-27 17:15:00,201.36,201.41,201.09,201.1,5306200000.0
2008-08-27 17:30:00,201.095,201.15,200.87,200.885,5522500000.0
2008-08-27 17:45:00,200.88,201.01,200.755,200.97,6548699998.0
2008-08-27 18:00:00,200.97,201.09,200.905,201.09,2769600002.0
2008-08-27 18:15:00,201.105,201.22,201.095,201.215,3007800001.0
2008-08-27 18:30:00,201.215,201.27,201.005,201.06,2807700001.0
2008-08-27 18:45:00,201.06,201.15,201.025,201.065,2416100000.0
2008-08-27 19:00:00,201.065,201.11,200.84,200.9,2077100000.0
2008-08-27 19:15:00,200.89,200.99,200.86,200.975,2180700000.0
2008-08-27 19:30:00,200.975,201.115,200.96,201.065,1966900000.0
2008-08-27 19:45:00,201.065,201.11,201.015,201.03,2273700000.0
2008-08-27 20:00:00,201.03,201.145,201.005,201.03,2492100002.0
2008-08-27 20:15:00,201.04,201.105,201.01,201.04,3806600068.0
2008-08-27 20:30:00,201.04,201.15,200.93,201.11,1337700001.0
2008-08-27 20:45:00,201.12,201.13,200.9,200.94,1151900000.0
2008-08-27 21:00:00,200.93,201.125,200.93,201.085,1604900000.0
2008-08-27 21:15:00,201.085,201.11,200.985,201.07,1772400006.0
2008-08-27 21:30:00,201.06,201.195,200.985,201.055,1523400000.0
2008-08-27 21:45:00,201.07,201.135,201.025,201.07,1056999999.0
2008-08-27 22:00:00,201.07,201.18,201.005,201.09,1192900002.0
2008-08-27 22:15:00,201.085,201.09,201.005,201.035,1800399982.0
2008-08-27 22:30:00,201.04,201.1,200.965,201.025,3125899973.0
2008-08-27 22:45:00,201.025,201.105,200.95,200.95,818800000.0
2008-08-27 23:00:00,200.94,201.125,200.855,201.125,974500000.0
2008-08-27 23:15:00,201.12,201.13,200.975,201.0,411900000.0
2008-08-27 23:30:00,200.99,201.03,200.93,200.975,331900000.0
2008-08-27 23:45:00,200.94,200.99,200.903,200.93,313700000.0
2008-08-28 00:00:00,200.93,201.06,200.93,201.05,157900000.0
2008-08-28 00:15:00,201.05,201.05,200.89,200.98,327900000.0
2008-08-28 00:30:00,201.0,201.06,200.99,201.06,289300000.0
2008-08-28 00:45:00,201.055,201.11,201.026,201.08,171900000.0
2008-08-28 01:00:00,201.07,201.08,200.975,200.99,277900000.0
2008-08-28 01:15:00,200.99,200.99,200.905,200.95,339500000.0
2008-08-28 01:30:00,200.95,201.02,200.95,201.0,299300000.0
2008-08-28 01:45:00,201.0,201.125,200.97,200.97,597700000.0
2008-08-28 02:00:00,200.97,201.07,200.6,200.6,1759000014.0
2008-08-28 02:15:00,200.61,200.72,200.475,200.72,1188000001.0
2008-08-28 02:30:00,200.72,200.75,200.64,200.71,568600000.0
2008-08-28 02:45:00,200.71,200.92,200.47,200.92,1313699999.0
2008-08-28 03:00:00,200.91,200.95,200.75,200.8,1383200000.0
2008-08-28 03:15:00,200.8,200.875,200.735,200.76,999700000.0
2008-08-28 03:30:00,200.76,201.1,200.735,201.075,1575700000.0
2008-08-28 03:45:00,201.08,201.085,200.815,200.97,2468000000.0
2008-08-28 04:00:00,200.97,201.085,200.865,201.05,1709600000.0
2008-08-28 04:15:00,201.05,201.09,200.925,200.95,1195600000.0
2008-08-28 04:30:00,200.96,200.96,200.845,200.9,385500000.0
2008-08-28 04:45:00,200.9,200.92,200.86,200.91,485000000.0
2008-08-28 05:00:00,200.91,200.92,200.84,200.9,734400000.0
2008-08-28 05:15:00,200.91,200.97,200.765,200.78,539100000.0
2008-08-28 05:30:00,200.79,200.905,200.737,200.79,763200000.0
2008-08-28 05:45:00,200.8,200.8,200.535,200.57,1115000002.0
2008-08-28 06:00:00,200.57,200.69,200.49,200.63,1499500000.0
2008-08-28 06:15:00,200.64,200.81,200.6,200.72,1939300000.0
2008-08-28 06:30:00,200.72,200.72,200.38,200.51,1845399997.0
2008-08-28 06:45:00,200.51,200.55,200.31,200.45,1687600000.0
2008-08-28 07:00:00,200.45,200.57,200.39,200.53,966500000.0
2008-08-28 07:15:00,200.53,200.54,200.23,200.325,1795900000.0
2008-08-28 07:30:00,200.33,200.36,200.15,200.335,1503100000.0
2008-08-28 07:45:00,200.34,200.405,200.05,200.115,2484000000.0
2008-08-28 08:00:00,200.115,200.25,199.83,199.97,4147399998.0
2008-08-28 08:15:00,199.97,200.255,199.78,200.14,3823600001.0
2008-08-28 08:30:00,200.14,200.27,200.015,200.17,4134600000.0
2008-08-28 08:45:00,200.17,200.17,199.915,200.15,4380099999.0
2008-08-28 09:00:00,200.15,200.155,199.85,199.98,5548100019.0
2008-08-28 09:15:00,199.985,200.145,199.91,199.94,6357400004.0
2008-08-28 09:30:00,199.94,200.23,199.8,200.145,6486300002.0
2008-08-28 09:45:00,200.145,200.285,199.885,199.92,5849700000.0
2008-08-28 10:00:00,199.92,200.18,199.92,200.06,9041499983.0
2008-08-28 10:15:00,200.06,200.18,200.03,200.18,4892022080.0
2008-08-28 10:30:00,200.18,200.26,199.99,200.15,5553045601.0
2008-08-28 10:45:00,200.15,200.49,200.07,200.425,6026500007.0
2008-08-28 11:00:00,200.425,200.47,200.18,200.3,6020000001.0
2008-08-28 11:15:00,200.3,200.54,200.245,200.5,5558400008.0
2008-08-28 11:30:00,200.495,200.62,200.33,200.39,5496000000.0
2008-08-28 11:45:00,200.39,200.52,200.335,200.515,6490200006.0
2008-08-28 12:00:00,200.495,200.595,200.145,200.17,7259000017.0
2008-08-28 12:15:00,200.17,200.455,200.155,200.335,5167100000.0
2008-08-28 12:30:00,200.325,200.55,200.265,200.445,6118600002.0
2008-08-28 12:45:00,200.445,200.5,200.295,200.39,5380300001.0
2008-08-28 13:00:00,200.39,200.77,200.38,200.69,5512700000.0
2008-08-28 13:15:00,200.69,200.875,200.675,200.82,4424700000.0
2008-08-28 13:30:00,200.83,200.89,200.705,200.88,4828800001.0
2008-08-28 13:45:00,200.875,200.98,200.655,200.71,8214700077.0
2008-08-28 14:00:00,200.71,200.79,200.59,200.595,5490200003.0
2008-08-28 14:15:00,200.595,200.65,200.46,200.605,7215899999.0
2008-08-28 14:30:00,200.615,200.86,200.51,200.835,8371300003.0
2008-08-28 14:45:00,200.835,200.93,200.75,200.83,6204900002.0
2008-08-28 15:00:00,200.83,200.91,200.405,200.415,8060300004.0
2008-08-28 15:15:00,200.42,200.42,199.985,200.215,8440099989.0
2008-08-28 15:30:00,200.215,200.55,200.215,200.495,8821499999.0
2008-08-28 15:45:00,200.505,200.59,200.325,200.495,8419900001.0
2008-08-28 16:00:00,200.495,200.53,200.145,200.245,8019900004.0
2008-08-28 16:15:00,200.245,200.305,199.915,200.08,7940200000.0
2008-08-28 16:30:00,200.08,200.305,200.05,200.105,8781700000.0
2008-08-28 16:45:00,200.105,200.26,200.065,200.105,7116100012.0
2008-08-28 17:00:00,200.1,200.3,200.09,200.24,7213000003.0
2008-08-28 17:15:00,200.24,200.24,199.995,200.19,5974700002.0
2008-08-28 17:30:00,200.19,200.29,200.115,200.175,7249700007.0
2008-08-28 17:45:00,200.18,200.245,199.855,200.08,9025400001.0
2008-08-28 18:00:00,200.08,200.09,199.88,199.93,5136000000.0
2008-08-28 18:15:00,199.93,200.17,199.91,200.04,5809600000.0
2008-08-28 18:30:00,200.04,200.12,200.015,200.07,5131400000.0
2008-08-28 18:45:00,200.065,200.15,200.03,200.145,3011700000.0
2008-08-28 19:00:00,200.14,200.155,199.92,200.11,4682200001.0
2008-08-28 19:15:00,200.11,200.22,200.035,200.04,5056900002.0
2008-08-28 19:30:00,200.055,200.06,199.895,199.985,2036800000.0
2008-08-28 19:45:00,199.99,200.05,199.94,200.0,2322400001.0
2008-08-28 20:00:00,200.0,200.02,199.835,199.97,3723600000.0
2008-08-28 20:15:00,199.975,200.095,199.935,199.995,4209299998.0
2008-08-28 20:30:00,199.995,200.26,199.945,200.245,3950000000.0
2008-08-28 20:45:00,200.245,200.35,200.15,200.31,3587499998.0
2008-08-28 21:00:00,200.32,200.36,200.215,200.33,1748100000.0
2008-08-28 21:15:00,200.33,200.54,200.295,200.36,4337300000.0
2008-08-28 21:30:00,200.355,200.41,200.28,200.31,1806800000.0
2008-08-28 21:45:00,200.31,200.48,200.255,200.415,2364800000.0
2008-08-28 22:00:00,200.42,200.56,200.405,200.47,1986000001.0
2008-08-28 22:15:00,200.47,200.535,200.38,200.468,662200000.0
2008-08-28 22:30:00,200.5,200.56,200.42,200.47,716500000.0
2008-08-28 22:45:00,200.47,200.475,200.3,200.31,1493300000.0
2008-08-28 23:00:00,200.31,200.35,200.162,200.225,1754400005.0
2008-08-28 23:15:00,200.23,200.235,200.105,200.115,460600000.0
2008-08-28 23:30:00,200.115,200.16,200.055,200.09,520000000.0
2008-08-28 23:45:00,200.12,200.18,200.077,200.15,115500000.0
2008-08-29 00:00:00,200.15,200.2,200.135,200.16,164500000.0
2008-08-29 00:15:00,200.15,200.2,200.07,200.2,106800000.0
2008-08-29 00:30:00,200.21,200.22,200.13,200.22,473799998.0
2008-08-29 00:45:00,200.22,200.28,200.165,200.25,271300000.0
2008-08-29 01:00:00,200.25,200.33,200.085,200.16,623400000.0
2008-08-29 01:15:00,200.17,200.24,200.13,200.17,921400000.0
2008-08-29 01:30:00,200.16,200.29,200.15,200.19,1110800002.0
2008-08-29 01:45:00,200.18,200.2,200.025,200.12,775700000.0
2008-08-29 02:00:00,200.12,200.32,200.12,200.24,1885799999.0
2008-08-29 02:15:00,200.24,200.27,200.01,200.04,1634000000.0
2008-08-29 02:30:00,200.03,200.19,200.005,200.12,1106100000.0
2008-08-29 02:45:00,200.12,200.12,199.91,200.015,2145499996.0
2008-08-29 03:00:00,200.03,200.16,199.98,200.09,2622000013.0
2008-08-29 03:15:00,200.09,200.115,199.91,200.05,2618200007.0
2008-08-29 03:30:00,200.05,200.05,199.68,199.73,1652999999.0
2008-08-29 03:45:00,199.73,199.75,199.615,199.665,1423500000.0
2008-08-29 04:00:00,199.67,199.85,199.61,199.74,2536200001.0
2008-08-29 04:15:00,199.74,199.835,199.715,199.78,1167900003.0
2008-08-29 04:30:00,199.79,199.845,199.75,199.78,680200001.0
2008-08-29 04:45:00,199.79,199.86,199.74,199.86,1987500012.0
2008-08-29 05:00:00,199.82,199.855,199.75,199.76,476100000.0
2008-08-29 05:15:00,199.75,199.76,199.68,199.745,552200000.0
2008-08-29 05:30:00,199.76,199.86,199.74,199.84,703099998.0
2008-08-29 05:45:00,199.83,199.85,199.78,199.805,425800000.0
2008-08-29 06:00:00,199.82,199.845,199.75,199.76,1009699999.0
2008-08-29 06:15:00,199.76,199.82,199.645,199.71,1436100001.0
2008-08-29 06:30:00,199.71,199.84,199.685,199.79,1241599998.0
2008-08-29 06:45:00,199.8,199.87,199.755,199.8,1190800000.0
2008-08-29 07:00:00,199.81,199.995,199.785,199.89,976200000.0
2008-08-29 07:15:00,199.89,199.92,199.83,199.88,811800000.0
2008-08-29 07:30:00,199.88,199.9,199.705,199.84,1398300000.0
2008-08-29 07:45:00,199.835,199.88,199.645,199.645,470700000.0
2008-08-29 08:00:00,199.65,199.83,199.54,199.55,1849899999.0
2008-08-29 08:15:00,199.55,199.65,199.48,199.54,2058500000.0
2008-08-29 08:30:00,199.54,199.54,199.325,199.33,1671900000.0
2008-08-29 08:45:00,199.33,199.43,199.25,199.385,2228799999.0
2008-08-29 09:00:00,199.38,199.45,199.28,199.3,2121500000.0
2008-08-29 09:15:00,199.3,199.38,199.2,199.255,2771600000.0
2008-08-29 09:30:00,199.26,199.29,198.835,198.98,6308700001.0
2008-08-29 09:45:00,198.98,199.065,198.905,198.94,4868900000.0
2008-08-29 10:00:00,198.94,198.98,198.58,198.685,6561200000.0
2008-08-29 10:15:00,198.69,198.775,198.425,198.56,6913300000.0
2008-08-29 10:30:00,198.57,198.67,198.535,198.64,5933399997.0
2008-08-29 10:45:00,198.64,198.76,198.625,198.735,4218400000.0
2008-08-29 11:00:00,198.745,199.14,198.64,199.04,6463200007.0
2008-08-29 11:15:00,199.03,199.215,198.94,199.085,4209200000.0
2008-08-29 11:30:00,199.09,199.36,199.05,199.14,5372000000.0
2008-08-29 11:45:00,199.14,199.3,199.13,199.21,4679700000.0
2008-08-29 12:00:00,199.21,199.31,199.06,199.09,3951200000.0
2008-08-29 12:15:00,199.09,199.095,198.685,198.75,2910100000.0
2008-08-29 12:30:00,198.74,198.93,198.69,198.875,3284600000.0
2008-08-29 12:45:00,198.875,198.99,198.82,198.885,4178700000.0
2008-08-29 13:00:00,198.885,198.92,198.515,198.59,5475500000.0
2008-08-29 13:15:00,198.58,198.765,198.455,198.765,4350300029.0
2008-08-29 13:30:00,198.77,199.075,198.74,198.89,3619000000.0
2008-08-29 13:45:00,198.89,198.89,198.705,198.825,2170099999.0
2008-08-29 14:00:00,198.825,199.04,198.79,198.97,3552300000.0
2008-08-29 14:15:00,198.97,199.02,198.77,198.95,4442800004.0
2008-08-29 14:30:00,198.93,199.08,198.36,198.53,8011500022.0
2008-08-29 14:45:00,198.53,198.86,198.52,198.77,5582499997.0
2008-08-29 15:00:00,198.78,198.87,198.74,198.82,4534300000.0
2008-08-29 15:15:00,198.82,198.9,198.71,198.74,3914500002.0
2008-08-29 15:30:00,198.74,199.03,198.665,198.945,4544500000.0
2008-08-29 15:45:00,198.945,198.955,198.575,198.645,6113500000.0
2008-08-29 16:00:00,198.65,198.73,198.48,198.6,5521100002.0
2008-08-29 16:15:00,198.595,198.7,198.38,198.38,4750500000.0
2008-08-29 16:30:00,198.375,198.46,198.27,198.3,3974200000.0
2008-08-29 16:45:00,198.295,198.38,197.86,197.925,6301602502.0
2008-08-29 17:00:00,197.925,198.225,197.92,198.12,6776299999.0
2008-08-29 17:15:00,198.125,198.16,197.7,197.73,6011700000.0
2008-08-29 17:30:00,197.73,197.96,197.595,197.86,4967500006.0
2008-08-29 17:45:00,197.85,197.85,197.645,197.69,4522500000.0
2008-08-29 18:00:00,197.7,197.86,197.69,197.79,3372200000.0
2008-08-29 18:15:00,197.79,197.885,197.695,197.8,3970800003.0
2008-08-29 18:30:00,197.81,197.82,197.65,197.73,2782600003.0
2008-08-29 18:45:00,197.73,197.82,197.63,197.68,2455400000.0
2008-08-29 19:00:00,197.69,197.78,197.65,197.755,2152800000.0
2008-08-29 19:15:00,197.75,197.95,197.72,197.875,1783100000.0
2008-08-29 19:30:00,197.875,197.94,197.84,197.89,1439800000.0
2008-08-29 19:45:00,197.865,198.12,197.865,198.0,1879100001.0
2008-08-29 20:00:00,198.01,198.02,197.9,197.92,1051400000.0
2008-08-29 20:15:00,197.92,198.03,197.92,197.955,1602600000.0
2008-08-29 20:30:00,197.955,198.22,197.955,198.18,1497700001.0
2008-08-29 20:45:00,198.17,198.23,198.13,198.2,1219500000.0
2008-08-29 21:00:00,198.2,198.23,198.13,198.2,1955499989.0
2008-08-29 21:15:00,198.205,198.36,198.2,198.3,2561600042.0
2008-08-29 21:30:00,198.3,198.41,198.277,198.31,1063500010.0
2008-08-29 21:45:00,198.31,198.34,198.245,198.325,502600000.0
2008-08-29 22:00:00,198.33,198.42,198.28,198.39,586800000.0
2008-08-29 22:15:00,198.39,198.43,198.335,198.35,362400001.0
2008-08-29 22:30:00,198.38,198.43,198.16,198.2,1605300003.0
2008-08-29 22:45:00,198.2,198.26,198.05,198.125,1882500016.0
2008-08-31 23:00:00,196.75,196.75,196.476,196.495,1936700060.0
2008-08-31 23:15:00,196.5,196.54,196.25,196.289,435600001.0
2008-08-31 23:30:00,196.315,196.438,196.241,196.35,712200000.0
2008-08-31 23:45:00,196.34,196.465,196.24,196.25,377500000.0
2008-09-01 00:00:00,196.25,196.25,195.82,195.84,980587494.0
2008-09-01 00:15:00,195.84,195.86,195.695,195.81,622071250.0
2008-09-01 00:30:00,195.81,196.22,195.81,196.18,934700000.0
2008-09-01 00:45:00,196.19,196.38,196.165,196.285,959700000.0
2008-09-01 01:00:00,196.28,196.455,196.27,196.36,1841000010.0
2008-09-01 01:15:00,196.37,196.49,196.335,196.38,1357100008.0
2008-09-01 01:30:00,196.355,196.55,196.3,196.48,837100000.0
2008-09-01 01:45:00,196.48,196.58,196.445,196.54,1012100000.0
2008-09-01 02:00:00,196.54,196.8,196.465,196.8,792200000.0
2008-09-01 02:15:00,196.79,196.915,196.3,196.305,3175600000.0
2008-09-01 02:30:00,196.31,196.39,196.16,196.22,1464900000.0
2008-09-01 02:45:00,196.21,196.36,195.82,195.98,1892601250.0
2008-09-01 03:00:00,195.98,196.1,195.69,195.7,2637300000.0
2008-09-01 03:15:00,195.7,195.7,195.185,195.535,3025931250.0
2008-09-01 03:30:00,195.51,195.87,195.455,195.85,2642400000.0
2008-09-01 03:45:00,195.86,196.14,195.64,195.69,1977100000.0
2008-09-01 04:00:00,195.67,195.74,195.46,195.49,1176600000.0
2008-09-01 04:15:00,195.49,195.725,195.415,195.455,1571572500.0
2008-09-01 04:30:00,195.46,195.51,195.395,195.51,933300000.0
2008-09-01 04:45:00,195.51,195.92,195.51,195.92,1112200000.0
2008-09-01 05:00:00,195.92,195.98,195.735,195.93,1335884375.0
2008-09-01 05:15:00,195.93,195.93,195.59,195.62,935500000.0
2008-09-01 05:30:00,195.61,195.64,195.215,195.26,1871800000.0
2008-09-01 05:45:00,195.27,195.62,195.215,195.51,1458300001.0
2008-09-01 06:00:00,195.51,195.61,195.465,195.58,1322000000.0
2008-09-01 06:15:00,195.58,195.95,195.58,195.925,1639796875.0
2008-09-01 06:30:00,195.94,195.96,195.67,195.67,1517100000.0
2008-09-01 06:45:00,195.67,195.745,195.455,195.66,2054300000.0
2008-09-01 07:00:00,195.65,195.84,195.65,195.735,2056784375.0
2008-09-01 07:15:00,195.73,195.75,195.55,195.7,1335699999.0
2008-09-01 07:30:00,195.69,195.7,195.535,195.56,1740200001.0
2008-09-01 07:45:00,195.575,195.75,195.545,195.745,917600000.0
2008-09-01 08:00:00,195.755,195.775,195.535,195.66,2447500000.0
2008-09-01 08:15:00,195.65,195.78,195.59,195.75,2134700001.0
2008-09-01 08:30:00,195.75,195.76,195.34,195.545,3648600000.0
2008-09-01 08:45:00,195.545,195.78,195.515,195.69,3013200000.0
2008-09-01 09:00:00,195.69,195.795,195.58,195.615,4543199999.0
2008-09-01 09:15:00,195.65,195.76,195.36,195.51,5180000002.0
2008-09-01 09:30:00,195.51,195.535,194.82,194.9,4249837501.0
2008-09-01 09:45:00,194.91,194.99,194.205,194.4,5657800000.0
2008-09-01 10:00:00,194.4,194.735,194.375,194.48,4535784375.0
2008-09-01 10:15:00,194.47,194.525,194.32,194.365,2975600001.0
2008-09-01 10:30:00,194.37,194.6,194.2,194.43,5528351867.0
2008-09-01 10:45:00,194.425,194.51,194.37,194.46,4520300006.0
2008-09-01 11:00:00,194.46,194.5,194.145,194.18,2788200000.0
2008-09-01 11:15:00,194.18,194.44,194.175,194.36,2134000000.0
2008-09-01 11:30:00,194.37,194.545,194.265,194.28,3571320625.0
2008-09-01 11:45:00,194.28,194.45,194.255,194.35,3336200001.0
2008-09-01 12:00:00,194.325,194.47,194.245,194.38,4189800000.0
2008-09-01 12:15:00,194.37,194.445,194.32,194.44,1989700000.0
2008-09-01 12:30:00,194.44,194.7,194.435,194.63,3190668750.0
2008-09-01 12:45:00,194.63,194.63,194.36,194.49,4401000000.0
2008-09-01 13:00:00,194.49,194.525,194.26,194.3,4731800000.0
2008-09-01 13:15:00,194.3,194.72,194.265,194.51,3649225000.0
2008-09-01 13:30:00,194.51,194.53,194.3,194.325,1799200000.0
2008-09-01 13:45:00,194.34,194.36,194.17,194.23,3558200001.0
2008-09-01 14:00:00,194.23,194.49,194.22,194.31,3608600000.0
2008-09-01 14:15:00,194.3,194.725,194.24,194.715,2922000001.0
2008-09-01 14:30:00,194.72,194.76,194.47,194.5,2708500000.0
2008-09-01 14:45:00,194.5,194.5,194.395,194.48,2155800000.0
2008-09-01 15:00:00,194.48,194.84,194.445,194.81,3220984376.0
2008-09-01 15:15:00,194.8,195.055,194.695,195.055,3864737503.0
2008-09-01 15:30:00,195.05,195.51,195.05,195.4,3418006750.0
2008-09-01 15:45:00,195.4,195.43,194.89,195.0,4043700018.0
2008-09-01 16:00:00,195.0,195.34,194.98,195.31,2899500007.0
2008-09-01 16:15:00,195.31,195.375,195.02,195.11,3020100000.0
2008-09-01 16:30:00,195.11,195.2,194.93,194.97,2635100001.0
2008-09-01 16:45:00,194.97,195.005,194.435,194.49,3145599999.0
2008-09-01 17:00:00,194.48,194.75,194.46,194.7,3229300000.0
2008-09-01 17:15:00,194.69,194.835,194.62,194.78,2660600000.0
2008-09-01 17:30:00,194.77,194.885,194.72,194.82,2687600000.0
2008-09-01 17:45:00,194.82,195.02,194.76,194.775,2777600000.0
2008-09-01 18:00:00,194.775,194.925,194.675,194.705,3363200005.0
2008-09-01 18:15:00,194.71,194.84,194.66,194.755,1744200001.0
2008-09-01 18:30:00,194.76,194.83,194.725,194.8,960500000.0
2008-09-01 18:45:00,194.8,194.875,194.73,194.755,932900000.0
2008-09-01 19:00:00,194.755,194.825,194.725,194.785,1092700000.0
2008-09-01 19:15:00,194.78,194.805,194.655,194.685,703000000.0
2008-09-01 19:30:00,194.685,194.735,194.631,194.69,1116800000.0
2008-09-01 19:45:00,194.69,194.69,194.543,194.64,873800000.0
2008-09-01 20:00:00,194.64,194.82,194.58,194.82,1895500012.0
2008-09-01 20:15:00,194.82,194.92,194.735,194.82,1618900015.0
2008-09-01 20:30:00,194.82,194.86,194.716,194.85,833400004.0
2008-09-01 20:45:00,194.85,194.86,194.81,194.84,587100000.0
2008-09-01 21:00:00,194.84,194.875,194.825,194.865,1338100000.0
2008-09-01 21:15:00,194.87,194.98,194.825,194.96,502300000.0
2008-09-01 21:30:00,194.965,194.98,194.87,194.95,434800000.0
2008-09-01 21:45:00,194.895,194.95,194.88,194.9,777700021.0
2008-09-01 22:00:00,194.9,194.93,194.88,194.9,1628000012.0
2008-09-01 22:15:00,194.9,194.965,194.9,194.945,1425700058.0
2008-09-01 22:30:00,194.935,194.98,194.8,194.8,926000021.0
2008-09-01 22:45:00,194.81,194.82,194.555,194.77,891700000.0
2008-09-01 23:00:00,194.765,194.77,194.494,194.54,1178700032.0
2008-09-01 23:15:00,194.54,194.61,194.48,194.59,891900000.0
2008-09-01 23:30:00,194.575,194.66,194.525,194.564,791000000.0
2008-09-01 23:45:00,194.585,194.74,194.441,194.59,1253300005.0
2008-09-02 00:00:00,194.605,194.665,194.17,194.18,2064800000.0
2008-09-02 00:15:00,194.18,194.18,192.585,192.63,3413100000.0
2008-09-02 00:30:00,192.64,193.08,192.64,192.985,2766600001.0
2008-09-02 00:45:00,192.985,193.47,192.985,193.415,3613900000.0
2008-09-02 01:00:00,193.445,193.92,193.435,193.76,1695200001.0
2008-09-02 01:15:00,193.77,193.79,192.83,193.21,3207599996.0
2008-09-02 01:30:00,193.21,193.53,193.155,193.3,2044000000.0
2008-09-02 01:45:00,193.3,193.63,193.225,193.615,1099500000.0
2008-09-02 02:00:00,193.62,193.81,193.595,193.71,1821400000.0
2008-09-02 02:15:00,193.705,193.8,193.69,193.74,1413200000.0
2008-09-02 02:30:00,193.74,194.385,193.74,194.33,3431199997.0
2008-09-02 02:45:00,194.33,194.65,194.285,194.64,2904700000.0
2008-09-02 03:00:00,194.64,194.72,194.06,194.09,3280800000.0
2008-09-02 03:15:00,194.1,194.36,193.965,194.35,3399700065.0
2008-09-02 03:30:00,194.31,194.33,194.08,194.18,1887900000.0
2008-09-02 03:45:00,194.18,194.29,194.09,194.12,1321600000.0
2008-09-02 04:00:00,194.12,194.12,193.545,193.59,1744600000.0
2008-09-02 04:15:00,193.58,193.98,193.57,193.655,1923700002.0
2008-09-02 04:30:00,193.655,193.86,193.655,193.71,734000000.0
2008-09-02 04:45:00,193.71,193.83,193.645,193.78,958400000.0
2008-09-02 05:00:00,193.79,193.8,193.655,193.7,873300000.0
2008-09-02 05:15:00,193.7,193.78,193.575,193.62,2554900006.0
2008-09-02 05:30:00,193.62,193.85,193.595,193.81,1716300006.0
2008-09-02 05:45:00,193.81,193.855,193.69,193.82,1410900000.0
2008-09-02 06:00:00,193.83,193.84,193.75,193.79,1075100000.0
2008-09-02 06:15:00,193.78,193.87,193.715,193.87,1713900000.0
2008-09-02 06:30:00,193.87,194.23,193.735,194.19,2169367500.0
2008-09-02 06:45:00,194.19,194.2,193.875,193.99,2270700000.0
2008-09-02 07:00:00,193.98,194.03,193.695,193.71,3283149996.0
2008-09-02 07:15:00,193.71,193.78,193.485,193.675,1931600000.0
2008-09-02 07:30:00,193.69,193.735,193.545,193.56,1680000000.0
2008-09-02 07:45:00,193.545,193.57,193.245,193.32,2507600001.0
2008-09-02 08:00:00,193.32,193.71,193.32,193.63,3124700000.0
2008-09-02 08:15:00,193.63,193.63,193.11,193.35,4894150000.0
2008-09-02 08:30:00,193.35,193.535,193.225,193.29,3780100002.0
2008-09-02 08:45:00,193.285,193.43,193.18,193.3,4974950000.0
2008-09-02 09:00:00,193.3,193.51,193.205,193.5,4506350000.0
2008-09-02 09:15:00,193.51,193.51,193.24,193.24,4630300000.0
2008-09-02 09:30:00,193.24,193.63,193.24,193.545,4238700000.0
2008-09-02 09:45:00,193.545,193.57,193.325,193.525,4306950002.0
2008-09-02 10:00:00,193.53,193.92,193.425,193.9,4851149987.0
2008-09-02 10:15:00,193.9,194.095,193.595,193.88,6213799987.0
2008-09-02 10:30:00,193.89,194.18,193.58,193.66,6062570019.0
2008-09-02 10:45:00,193.66,193.93,193.555,193.83,4521867499.0
2008-09-02 11:00:00,193.84,193.91,193.61,193.61,3458200000.0
2008-09-02 11:15:00,193.615,193.66,193.305,193.34,5225499999.0
2008-09-02 11:30:00,193.34,193.52,193.25,193.44,6360310003.0
2008-09-02 11:45:00,193.43,193.63,193.1,193.63,4958400002.0
2008-09-02 12:00:00,193.625,193.995,193.485,193.865,5683250036.0
2008-09-02 12:15:00,193.86,194.01,193.71,193.91,4430900002.0
2008-09-02 12:30:00,193.91,193.91,193.635,193.69,3348500000.0
2008-09-02 12:45:00,193.69,193.87,193.59,193.86,2933150001.0
2008-09-02 13:00:00,193.86,193.86,193.61,193.8,1884450000.0
2008-09-02 13:15:00,193.79,193.9,193.745,193.77,3126900000.0
2008-09-02 13:30:00,193.77,194.06,193.72,194.02,3155150000.0
2008-09-02 13:45:00,194.02,194.3,194.005,194.17,3840050001.0
2008-09-02 14:00:00,194.17,194.37,194.09,194.37,3081199999.0
2008-09-02 14:15:00,194.36,194.39,194.02,194.04,3933300000.0
2008-09-02 14:30:00,194.04,194.235,193.965,193.985,3208800000.0
2008-09-02 14:45:00,193.965,194.02,193.8,193.86,3592599999.0
2008-09-02 15:00:00,193.85,194.22,193.84,194.19,4422350000.0
2008-09-02 15:15:00,194.19,194.41,194.09,194.37,3826800001.0
2008-09-02 15:30:00,194.37,194.62,194.36,194.51,4616100003.0
2008-09-02 15:45:00,194.5,194.6,194.37,194.48,3559600000.0
2008-09-02 16:00:00,194.51,194.9,194.44,194.62,5157800004.0
2008-09-02 16:15:00,194.62,194.82,194.215,194.26,4204500000.0
2008-09-02 16:30:00,194.265,194.37,194.105,194.105,4326750000.0
2008-09-02 16:45:00,194.105,194.415,193.895,194.405,4029100000.0
2008-09-02 17:00:00,194.4,194.46,194.255,194.415,2987800000.0
2008-09-02 17:15:00,194.41,194.49,194.29,194.46,3722900000.0
2008-09-02 17:30:00,194.46,194.5,194.27,194.4,3454985000.0
2008-09-02 17:45:00,194.4,194.48,194.245,194.34,3223400000.0
2008-09-02 18:00:00,194.34,194.36,194.02,194.05,2024450000.0
2008-09-02 18:15:00,194.02,194.05,193.825,193.835,3762699999.0
2008-09-02 18:30:00,193.83,194.06,193.81,194.01,2675300000.0
2008-09-02 18:45:00,194.01,194.09,193.86,193.945,2975100000.0
2008-09-02 19:00:00,193.945,194.26,193.935,194.235,2748600000.0
2008-09-02 19:15:00,194.235,194.27,194.08,194.09,1495400000.0
2008-09-02 19:30:00,194.09,194.18,194.045,194.11,1223600000.0
2008-09-02 19:45:00,194.11,194.135,193.98,194.06,1965700000.0
2008-09-02 20:00:00,194.035,194.19,193.995,194.03,3227467502.0
2008-09-02 20:15:00,194.03,194.09,193.9,193.93,3193885000.0
2008-09-02 20:30:00,193.925,193.95,193.59,193.61,3220500036.0
2008-09-02 20:45:00,193.62,193.74,193.545,193.605,2107500000.0
2008-09-02 21:00:00,193.61,193.965,193.61,193.94,1593100000.0
2008-09-02 21:15:00,193.95,194.0,193.77,193.91,1461700000.0
2008-09-02 21:30:00,193.91,194.035,193.895,193.93,1194800000.0
2008-09-02 21:45:00,193.93,193.95,193.645,193.67,1105850000.0
2008-09-02 22:00:00,193.67,193.76,193.585,193.595,574200000.0
2008-09-02 22:15:00,193.635,193.65,193.535,193.64,944600000.0
2008-09-02 22:30:00,193.64,193.695,193.53,193.66,1091150000.0
2008-09-02 22:45:00,193.675,193.8,193.63,193.73,718900000.0
2008-09-02 23:00:00,193.72,193.755,193.616,193.73,932599998.0
2008-09-02 23:15:00,193.73,193.73,193.525,193.705,974000000.0
2008-09-02 23:30:00,193.72,193.835,193.64,193.65,381699999.0
2008-09-02 23:45:00,193.67,193.71,193.58,193.64,446300000.0
2008-09-03 00:00:00,193.65,193.74,193.58,193.58,539500000.0
2008-09-03 00:15:00,193.58,193.75,193.565,193.67,700400000.0
2008-09-03 00:30:00,193.67,193.7,193.62,193.66,822600000.0
2008-09-03 00:45:00,193.65,193.665,193.555,193.56,1243500000.0
2008-09-03 01:00:00,193.615,193.64,193.52,193.61,2969000024.0
2008-09-03 01:15:00,193.63,193.67,193.535,193.55,2633300003.0
2008-09-03 01:30:00,193.55,193.6,193.485,193.49,1442500006.0
2008-09-03 01:45:00,193.49,193.49,193.025,193.055,909500003.0
2008-09-03 02:00:00,193.07,193.475,193.02,193.34,3002584998.0
2008-09-03 02:15:00,193.34,193.7,193.225,193.61,1992717499.0
2008-09-03 02:30:00,193.62,193.765,193.62,193.735,3500850051.0
2008-09-03 02:45:00,193.74,193.97,193.71,193.74,1596250001.0
2008-09-03 03:00:00,193.73,193.83,193.63,193.705,2394300001.0
2008-09-03 03:15:00,193.7,193.72,193.52,193.565,1587034997.0
2008-09-03 03:30:00,193.565,193.72,193.565,193.63,1532770549.0
2008-09-03 03:45:00,193.64,194.045,193.62,193.94,783200000.0
2008-09-03 04:00:00,193.94,194.07,193.86,194.02,1508800000.0
2008-09-03 04:15:00,194.03,194.055,193.99,194.04,673300000.0
2008-09-03 04:30:00,194.03,194.05,193.955,193.98,849900000.0
2008-09-03 04:45:00,193.98,193.98,193.82,193.86,839600000.0
2008-09-03 05:00:00,193.87,193.91,193.825,193.85,455150000.0
2008-09-03 05:15:00,193.85,193.965,193.83,193.965,512050000.0
2008-09-03 05:30:00,193.97,194.015,193.82,193.86,884849999.0
2008-09-03 05:45:00,193.87,193.87,193.76,193.85,1034850000.0
2008-09-03 06:00:00,193.85,193.86,192.77,192.97,2376317500.0
2008-09-03 06:15:00,192.97,193.265,192.82,192.94,2695850000.0
2008-09-03 06:30:00,192.94,193.14,192.88,193.13,2529100000.0
2008-09-03 06:45:00,193.13,193.155,192.935,193.14,2362200003.0
2008-09-03 07:00:00,193.14,193.14,192.97,193.01,3238200000.0
2008-09-03 07:15:00,193.01,193.15,192.94,193.02,3047217499.0
2008-09-03 07:30:00,193.09,193.09,192.92,192.97,1783500000.0
2008-09-03 07:45:00,192.97,193.075,192.925,192.97,1369200000.0
2008-09-03 08:00:00,192.97,193.3,192.94,193.3,2689700000.0
2008-09-03 08:15:00,193.3,193.36,193.06,193.17,3830799955.0
2008-09-03 08:30:00,193.165,193.22,192.905,193.105,3728199999.0
2008-09-03 08:45:00,193.105,193.25,193.0,193.01,3347500000.0
2008-09-03 09:00:00,193.01,193.32,192.995,193.27,2654300000.0
2008-09-03 09:15:00,193.27,193.325,193.015,193.07,4085800000.0
2008-09-03 09:30:00,193.06,193.125,192.785,193.07,5868200000.0
2008-09-03 09:45:00,193.07,193.1,192.635,192.7,5340200000.0
2008-09-03 10:00:00,192.69,192.86,192.525,192.585,6136800000.0
2008-09-03 10:15:00,192.58,192.64,192.185,192.29,5702000002.0
2008-09-03 10:30:00,192.28,192.635,192.09,192.195,6726000002.0
2008-09-03 10:45:00,192.175,192.525,192.175,192.52,3886600001.0
2008-09-03 11:00:00,192.535,192.54,192.28,192.36,5189300002.0
2008-09-03 11:15:00,192.36,192.46,192.18,192.35,4275700018.0
2008-09-03 11:30:00,192.34,192.41,192.2,192.27,4878100018.0
2008-09-03 11:45:00,192.28,192.39,192.235,192.28,3479499995.0
2008-09-03 12:00:00,192.28,192.67,192.235,192.52,5373500001.0
2008-09-03 12:15:00,192.52,192.67,192.46,192.5,5417600037.0
2008-09-03 12:30:00,192.5,192.63,192.44,192.485,3903000000.0
2008-09-03 12:45:00,192.485,192.81,192.48,192.65,4032800000.0
2008-09-03 13:00:00,192.65,192.86,192.61,192.69,3086600000.0
2008-09-03 13:15:00,192.68,192.74,192.44,192.45,4833800000.0
2008-09-03 13:30:00,192.455,192.585,192.345,192.44,4856600001.0
2008-09-03 13:45:00,192.44,192.57,192.38,192.485,4417200013.0
2008-09-03 14:00:00,192.465,192.73,192.39,192.72,4098799995.0
2008-09-03 14:15:00,192.725,192.9,192.65,192.67,7112200024.0
2008-09-03 14:30:00,192.68,192.92,192.67,192.84,4806100001.0
2008-09-03 14:45:00,192.84,192.9,192.705,192.73,3006400000.0
2008-09-03 15:00:00,192.73,192.935,192.73,192.93,3726900004.0
2008-09-03 15:15:00,192.93,193.04,192.76,193.03,4246499998.0
2008-09-03 15:30:00,193.04,193.425,193.015,193.25,5764800002.0
2008-09-03 15:45:00,193.24,193.4,193.005,193.24,5185400000.0
2008-09-03 16:00:00,193.24,193.295,192.66,192.775,5883700003.0
2008-09-03 16:15:00,192.78,192.96,192.595,192.945,3989899999.0
2008-09-03 16:30:00,192.93,192.99,192.675,192.85,4433100000.0
2008-09-03 16:45:00,192.85,192.85,192.59,192.62,4439400003.0
2008-09-03 17:00:00,192.62,192.68,192.415,192.5,5628100000.0
2008-09-03 17:15:00,192.5,192.52,192.175,192.235,4552800000.0
2008-09-03 17:30:00,192.25,192.43,192.105,192.4,2558507999.0
2008-09-03 17:45:00,192.4,192.54,192.335,192.48,4951299999.0
2008-09-03 18:00:00,192.48,192.5,192.215,192.33,3681800000.0
2008-09-03 18:15:00,192.33,192.36,192.13,192.36,2515900000.0
2008-09-03 18:30:00,192.36,192.45,192.26,192.45,1838500000.0
2008-09-03 18:45:00,192.45,192.47,192.23,192.31,1174000000.0
2008-09-03 19:00:00,192.32,192.36,192.11,192.23,1660700001.0
2008-09-03 19:15:00,192.23,192.255,192.09,192.225,1879400000.0
2008-09-03 19:30:00,192.23,192.24,192.085,192.105,2323500000.0
2008-09-03 19:45:00,192.11,192.145,192.04,192.075,2171700000.0
2008-09-03 20:00:00,192.085,192.24,191.92,192.08,4520299997.0
2008-09-03 20:15:00,192.08,192.11,191.94,192.1,2728300000.0
2008-09-03 20:30:00,192.1,192.18,192.065,192.11,1762000000.0
2008-09-03 20:45:00,192.11,192.22,192.04,192.12,2584500000.0
2008-09-03 21:00:00,192.12,192.2,192.115,192.18,1228300000.0
2008-09-03 21:15:00,192.175,192.27,192.13,192.24,2329200000.0
2008-09-03 21:30:00,192.21,192.36,192.21,192.28,2256000000.0
2008-09-03 21:45:00,192.275,192.34,192.18,192.32,884100000.0
2008-09-03 22:00:00,192.32,192.435,192.255,192.4,1087000000.0
2008-09-03 22:15:00,192.4,192.5,192.305,192.48,1128000000.0
2008-09-03 22:30:00,192.48,192.5,192.25,192.275,1019499999.0
2008-09-03 22:45:00,192.265,192.435,192.265,192.4,1687000000.0
2008-09-03 23:00:00,192.4,192.53,192.38,192.5,748300000.0
2008-09-03 23:15:00,192.5,192.53,192.185,192.19,466500000.0
2008-09-03 23:30:00,192.19,192.21,192.11,192.13,299200000.0
2008-09-03 23:45:00,192.125,192.145,192.05,192.115,276500000.0
2008-09-04 00:00:00,192.11,192.27,192.11,192.25,436600000.0
2008-09-04 00:15:00,192.19,192.19,192.05,192.07,350900000.0
2008-09-04 00:30:00,192.07,192.17,192.05,192.17,314300000.0
2008-09-04 00:45:00,192.17,192.21,191.925,192.05,526000000.0
2008-09-04 01:00:00,192.04,192.345,192.0,192.32,1486400001.0
2008-09-04 01:15:00,192.32,192.325,192.175,192.25,673800000.0
2008-09-04 01:30:00,192.25,192.35,192.015,192.335,1314100000.0
2008-09-04 01:45:00,192.335,192.36,192.125,192.29,3071299987.0
2008-09-04 02:00:00,192.28,192.415,192.17,192.325,1077800000.0
2008-09-04 02:15:00,192.34,192.36,192.075,192.22,1820400000.0
2008-09-04 02:30:00,192.22,192.25,192.12,192.185,2226300020.0
2008-09-04 02:45:00,192.19,192.26,192.06,192.22,2081899986.0
2008-09-04 03:00:00,192.22,192.22,191.835,191.9,1524600000.0
2008-09-04 03:15:00,191.9,191.94,191.845,191.895,2142000000.0
2008-09-04 03:30:00,191.9,191.99,191.79,191.79,2925541301.0
2008-09-04 03:45:00,191.79,191.79,191.505,191.56,1352300000.0
2008-09-04 04:00:00,191.56,191.72,191.55,191.68,1140700000.0
2008-09-04 04:15:00,191.68,191.95,191.58,191.93,1152300000.0
2008-09-04 04:30:00,191.93,191.985,191.89,191.935,1620600000.0
2008-09-04 04:45:00,191.93,191.97,191.81,191.88,918600000.0
2008-09-04 05:00:00,191.88,191.92,191.8,191.85,659000000.0
2008-09-04 05:15:00,191.85,191.85,191.505,191.68,1290800002.0
2008-09-04 05:30:00,191.685,191.92,191.685,191.84,824700000.0
2008-09-04 05:45:00,191.84,191.855,191.68,191.82,1154000000.0
2008-09-04 06:00:00,191.825,191.865,191.675,191.72,1060100000.0
2008-09-04 06:15:00,191.725,191.74,191.455,191.67,1636699999.0
2008-09-04 06:30:00,191.68,191.78,191.605,191.77,955500000.0
2008-09-04 06:45:00,191.77,191.83,191.665,191.67,932600000.0
2008-09-04 07:00:00,191.675,191.78,191.645,191.75,1247400000.0
2008-09-04 07:15:00,191.76,191.93,191.72,191.9,3216999979.0
2008-09-04 07:30:00,191.9,191.93,191.75,191.805,1516000000.0
2008-09-04 07:45:00,191.815,192.205,191.79,192.165,1879000000.0
2008-09-04 08:00:00,192.14,192.33,192.005,192.28,3049400000.0
2008-09-04 08:15:00,192.28,192.435,191.95,192.06,3696400000.0
2008-09-04 08:30:00,192.06,192.19,192.02,192.15,3854900001.0
2008-09-04 08:45:00,192.145,192.24,192.015,192.195,2922100000.0
2008-09-04 09:00:00,192.2,192.55,192.145,192.47,4161400000.0
2008-09-04 09:15:00,192.46,193.16,192.29,193.05,6825299998.0
2008-09-04 09:30:00,193.05,193.22,192.71,193.21,7947200000.0
2008-09-04 09:45:00,193.205,193.595,192.94,193.03,5849700000.0
2008-09-04 10:00:00,193.03,193.25,192.975,193.25,5864600001.0
2008-09-04 10:15:00,193.26,193.4,193.245,193.38,5790299998.0
2008-09-04 10:30:00,193.385,193.435,193.2,193.27,5989500000.0
2008-09-04 10:45:00,193.265,193.49,193.195,193.3,6875399996.0
2008-09-04 11:00:00,193.3,193.485,193.255,193.39,6371400005.0
2008-09-04 11:15:00,193.41,193.45,193.265,193.295,4693800000.0
2008-09-04 11:30:00,193.29,193.36,193.145,193.17,2779499999.0
2008-09-04 11:45:00,193.17,193.21,193.08,193.15,3443400029.0
2008-09-04 12:00:00,193.155,193.205,192.81,192.855,5618883559.0
2008-09-04 12:15:00,192.855,192.89,192.695,192.79,4426200000.0
2008-09-04 12:30:00,192.785,192.9,192.765,192.87,2055500000.0
2008-09-04 12:45:00,192.87,192.99,192.515,192.68,4744500002.0
2008-09-04 13:00:00,192.665,193.22,192.665,193.08,5014500006.0
2008-09-04 13:15:00,193.08,193.115,192.93,192.985,4599600001.0
2008-09-04 13:30:00,192.98,193.03,192.9,192.995,2955300000.0
2008-09-04 13:45:00,193.0,193.14,192.955,193.1,4349700000.0
2008-09-04 14:00:00,193.1,193.11,192.775,192.775,4836900000.0
2008-09-04 14:15:00,192.775,192.885,192.61,192.83,3711400006.0
2008-09-04 14:30:00,192.83,193.04,192.67,192.85,8188900002.0
2008-09-04 14:45:00,192.85,192.93,192.645,192.86,6003500002.0
2008-09-04 15:00:00,192.86,192.88,192.535,192.71,5638200001.0
2008-09-04 15:15:00,192.7,192.79,192.595,192.76,4708200002.0
2008-09-04 15:30:00,192.76,192.76,192.51,192.595,5360499999.0
2008-09-04 15:45:00,192.595,192.62,192.365,192.4,5325500001.0
2008-09-04 16:00:00,192.395,192.505,192.305,192.325,5696200001.0
2008-09-04 16:15:00,192.32,192.41,191.94,191.99,4669800001.0
2008-09-04 16:30:00,191.99,192.005,191.485,191.63,7447599999.0
2008-09-04 16:45:00,191.63,191.66,191.33,191.525,6917099996.0
2008-09-04 17:00:00,191.54,191.63,190.94,190.99,5208500000.0
2008-09-04 17:15:00,190.99,190.99,189.93,190.46,4380354020.0
2008-09-04 17:30:00,190.435,190.93,190.115,190.675,4401100000.0
2008-09-04 17:45:00,190.67,190.715,190.535,190.6,3580900002.0
2008-09-04 18:00:00,190.615,191.11,190.57,191.08,1973800000.0
2008-09-04 18:15:00,191.08,191.1,190.945,191.06,1412200000.0
2008-09-04 18:30:00,191.07,191.07,190.835,190.9,1859599999.0
2008-09-04 18:45:00,190.9,190.93,190.345,190.475,2591608000.0
2008-09-04 19:00:00,190.48,190.5,190.24,190.31,1580300000.0
2008-09-04 19:15:00,190.31,190.35,190.035,190.11,2309600000.0
2008-09-04 19:30:00,190.11,190.28,190.015,190.15,1926300000.0
2008-09-04 19:45:00,190.16,190.245,190.075,190.23,1840200001.0
2008-09-04 20:00:00,190.22,190.23,189.655,189.67,2518900007.0
2008-09-04 20:15:00,189.67,189.74,189.255,189.57,2561781000.0
2008-09-04 20:30:00,189.57,189.89,189.545,189.64,1842200000.0
2008-09-04 20:45:00,189.63,189.665,189.24,189.26,2027299999.0
2008-09-04 21:00:00,189.26,189.75,189.21,189.7,1976900001.0
2008-09-04 21:15:00,189.7,189.75,189.435,189.57,2559400002.0
2008-09-04 21:30:00,189.57,189.58,189.38,189.47,1149400000.0
2008-09-04 21:45:00,189.48,189.48,189.345,189.355,1158200000.0
2008-09-04 22:00:00,189.36,189.41,189.24,189.32,1309900000.0
2008-09-04 22:15:00,189.31,189.51,189.255,189.28,1862100001.0
2008-09-04 22:30:00,189.28,189.39,189.265,189.29,1158000000.0
2008-09-04 22:45:00,189.29,189.5,189.29,189.34,1675500000.0
2008-09-04 23:00:00,189.325,189.43,189.24,189.275,1126500001.0
2008-09-04 23:15:00,189.28,189.31,186.825,186.825,7349599991.0
2008-09-04 23:30:00,186.815,187.5,186.61,187.47,4205600017.0
2008-09-04 23:45:00,187.47,187.49,187.11,187.355,2447800030.0
2008-09-05 00:00:00,187.35,187.35,186.19,186.565,5207500000.0
2008-09-05 00:15:00,186.59,186.89,186.165,186.88,4922300012.0
2008-09-05 00:30:00,186.88,187.205,186.69,187.19,3343100010.0
2008-09-05 00:45:00,187.19,188.05,187.075,188.02,5340500002.0
2008-09-05 01:00:00,188.02,188.12,187.55,187.835,4216800001.0
2008-09-05 01:15:00,187.785,188.08,187.4,187.515,4343599999.0
2008-09-05 01:30:00,187.53,187.9,187.495,187.68,2856600000.0
2008-09-05 01:45:00,187.68,187.68,187.29,187.45,3795600002.0
2008-09-05 02:00:00,187.445,187.74,187.39,187.57,2345600000.0
2008-09-05 02:15:00,187.585,187.83,187.56,187.57,2971200000.0
2008-09-05 02:30:00,187.59,187.685,187.435,187.64,2119200000.0
2008-09-05 02:45:00,187.64,187.955,187.585,187.71,2151200000.0
2008-09-05 03:00:00,187.71,187.74,187.315,187.56,4678600000.0
2008-09-05 03:15:00,187.56,188.19,187.56,188.17,4506900001.0
2008-09-05 03:30:00,188.17,188.92,188.12,188.52,4408989400.0
2008-09-05 03:45:00,188.52,188.53,187.605,187.91,5078365678.0
2008-09-05 04:00:00,187.91,188.22,187.9,188.135,3960400006.0
2008-09-05 04:15:00,188.105,188.25,187.92,188.08,1758300000.0
2008-09-05 04:30:00,188.06,188.17,187.915,187.93,2259100008.0
2008-09-05 04:45:00,187.885,187.96,187.83,187.86,933400000.0
2008-09-05 05:00:00,187.86,187.86,187.48,187.48,2535300003.0
2008-09-05 05:15:00,187.48,187.68,187.48,187.575,2649000003.0
2008-09-05 05:30:00,187.57,187.86,187.57,187.74,2468599999.0
2008-09-05 05:45:00,187.74,187.86,187.61,187.62,1917400000.0
2008-09-05 06:00:00,187.61,187.77,187.55,187.57,1486000000.0
2008-09-05 06:15:00,187.57,187.61,187.415,187.57,2341800026.0
2008-09-05 06:30:00,187.56,187.64,187.365,187.44,2368200000.0
2008-09-05 06:45:00,187.44,187.475,187.31,187.47,1914900000.0
2008-09-05 07:00:00,187.445,187.79,187.3,187.715,4360700016.0
2008-09-05 07:15:00,187.73,187.835,187.555,187.56,3236900000.0
2008-09-05 07:30:00,187.56,187.56,187.325,187.53,3440000000.0
2008-09-05 07:45:00,187.53,187.53,187.325,187.35,2641400000.0
2008-09-05 08:00:00,187.35,187.94,187.25,187.86,3370199999.0
2008-09-05 08:15:00,187.87,188.095,187.77,188.065,3749500000.0
2008-09-05 08:30:00,188.07,188.17,187.86,187.99,5403700052.0
2008-09-05 08:45:00,187.99,188.24,187.645,187.7,5172899999.0
2008-09-05 09:00:00,187.685,187.99,187.595,187.965,7170900001.0
2008-09-05 09:15:00,187.97,188.04,187.755,187.8,6751700030.0
2008-09-05 09:30:00,187.8,187.895,187.68,187.79,3895500000.0
2008-09-05 09:45:00,187.79,187.79,187.435,187.56,4409900002.0
2008-09-05 10:00:00,187.56,187.65,187.03,187.055,6378400000.0
2008-09-05 10:15:00,187.055,187.25,186.915,187.15,7397200002.0
2008-09-05 10:30:00,187.145,187.48,187.1,187.47,7515900003.0
2008-09-05 10:45:00,187.47,187.545,187.29,187.39,4686100000.0
2008-09-05 11:00:00,187.395,187.43,187.12,187.31,5979800000.0
2008-09-05 11:15:00,187.31,187.595,187.25,187.53,7337600024.0
2008-09-05 11:30:00,187.53,187.69,187.51,187.565,4269500001.0
2008-09-05 11:45:00,187.56,187.72,187.495,187.63,4851700000.0
2008-09-05 12:00:00,187.635,187.675,187.15,187.17,5005800009.0
2008-09-05 12:15:00,187.17,187.365,186.98,187.295,2870300000.0
2008-09-05 12:30:00,187.31,187.32,186.9,186.91,3627900000.0
2008-09-05 12:45:00,186.925,187.04,186.785,186.79,5620000001.0
2008-09-05 13:00:00,186.79,187.14,186.79,187.01,4928100000.0
2008-09-05 13:15:00,187.0,187.27,187.0,187.12,3848800000.0
2008-09-05 13:30:00,187.125,187.35,187.11,187.265,4721300000.0
2008-09-05 13:45:00,187.27,187.525,187.25,187.31,3428500035.0
2008-09-05 14:00:00,187.315,187.435,187.13,187.23,3810500000.0
2008-09-05 14:15:00,187.21,187.735,187.13,187.48,4430200000.0
2008-09-05 14:30:00,187.48,187.54,186.335,187.48,7653300005.0
2008-09-05 14:45:00,187.48,188.19,187.405,187.515,6723700001.0
2008-09-05 15:00:00,187.505,188.535,187.505,188.51,4198612000.0
2008-09-05 15:15:00,188.51,189.405,188.475,188.71,7094701652.0
2008-09-05 15:30:00,188.72,189.385,188.68,189.16,5179400000.0
2008-09-05 15:45:00,189.16,189.325,188.9,188.95,5500700001.0
2008-09-05 16:00:00,188.95,188.95,188.055,188.47,5048460001.0
2008-09-05 16:15:00,188.47,188.53,188.03,188.085,4546651002.0
2008-09-05 16:30:00,188.075,189.08,187.81,188.41,6428419998.0
2008-09-05 16:45:00,188.415,188.47,188.035,188.035,4366500000.0
2008-09-05 17:00:00,188.04,188.53,187.945,188.405,3848600000.0
2008-09-05 17:15:00,188.41,188.64,188.125,188.49,4273700004.0
2008-09-05 17:30:00,188.49,188.9,188.425,188.8,5171600001.0
2008-09-05 17:45:00,188.8,189.5,188.73,189.16,5731000002.0
2008-09-05 18:00:00,189.16,189.36,188.495,188.56,3668916000.0
2008-09-05 18:15:00,188.575,188.74,188.43,188.6,3345600000.0
2008-09-05 18:30:00,188.6,188.75,188.48,188.63,3225400000.0
2008-09-05 18:45:00,188.63,188.99,188.62,188.96,2016000001.0
2008-09-05 19:00:00,188.975,189.18,188.975,189.1,2418800000.0
2008-09-05 19:15:00,189.1,189.14,188.96,188.96,2429900000.0
2008-09-05 19:30:00,189.0,189.05,188.825,188.91,2393600000.0
2008-09-05 19:45:00,188.92,188.92,188.705,188.91,1523800000.0
2008-09-05 20:00:00,188.92,188.94,188.6,188.69,1313100000.0
2008-09-05 20:15:00,188.7,188.88,188.67,188.73,818000000.0
2008-09-05 20:30:00,188.74,188.9,188.7,188.86,1048700000.0
2008-09-05 20:45:00,188.86,188.945,188.78,188.86,1403700000.0
2008-09-05 21:00:00,188.87,188.95,188.795,188.9,995600003.0
2008-09-05 21:15:00,188.9,189.035,188.78,188.84,824500000.0
2008-09-05 21:30:00,188.845,188.97,188.845,188.97,1787600000.0
2008-09-05 21:45:00,188.97,189.17,188.945,189.105,1580600000.0
2008-09-05 22:00:00,189.115,189.2,189.085,189.125,1159100000.0
2008-09-05 22:15:00,189.16,189.33,189.105,189.33,559800000.0
2008-09-05 22:30:00,189.33,189.885,189.31,189.87,2303460008.0
2008-09-05 22:45:00,189.86,190.285,189.845,190.285,2218200012.0
2008-09-07 23:00:00,191.055,194.03,191.055,193.98,2667800011.0
2008-09-07 23:15:00,193.99,194.07,193.905,193.94,527400001.0
2008-09-07 23:30:00,193.94,194.85,193.905,194.76,2226900007.0
2008-09-07 23:45:00,194.703,194.93,194.37,194.64,3410600000.0
2008-09-08 00:00:00,194.655,195.54,193.43,193.45,2788100000.0
2008-09-08 00:15:00,193.44,193.83,192.16,192.725,3272381001.0
2008-09-08 00:30:00,192.715,193.88,192.71,193.81,1408900000.0
2008-09-08 00:45:00,193.81,194.02,193.435,193.515,1702400000.0
2008-09-08 01:00:00,193.515,193.56,193.245,193.41,1967460000.0
2008-09-08 01:15:00,193.41,193.41,192.885,193.085,1465500000.0
2008-09-08 01:30:00,193.1,193.29,192.97,193.275,2186300000.0
2008-09-08 01:45:00,193.3,193.86,193.17,193.55,2370172000.0
2008-09-08 02:00:00,193.565,193.68,192.975,193.14,3200220004.0
2008-09-08 02:15:00,193.14,193.405,192.95,193.37,1871000000.0
2008-09-08 02:30:00,193.37,193.535,193.28,193.38,5950200021.0
2008-09-08 02:45:00,193.36,193.68,193.285,193.3,4992699994.0
2008-09-08 03:00:00,193.3,193.47,193.275,193.33,3058199999.0
2008-09-08 03:15:00,193.33,193.915,193.22,193.65,3360600002.0
2008-09-08 03:30:00,193.645,193.97,193.55,193.79,2056900000.0
2008-09-08 03:45:00,193.78,193.89,193.75,193.82,1205900000.0
2008-09-08 04:00:00,193.81,194.41,193.81,194.325,2125400000.0
2008-09-08 04:15:00,194.335,194.415,194.14,194.375,3220600001.0
2008-09-08 04:30:00,194.375,195.025,194.27,194.88,3862500005.0
2008-09-08 04:45:00,194.92,195.055,194.825,194.94,1843899998.0
2008-09-08 05:00:00,194.94,195.37,194.915,195.37,934400000.0
2008-09-08 05:15:00,195.37,195.66,195.345,195.43,1723400000.0
2008-09-08 05:30:00,195.43,195.48,194.92,194.92,1518100012.0
2008-09-08 05:45:00,194.92,195.185,194.855,195.185,1482200000.0
2008-09-08 06:00:00,195.21,195.385,195.11,195.155,1518300000.0
2008-09-08 06:15:00,195.17,195.22,194.39,194.45,1350701350.0
2008-09-08 06:30:00,194.45,194.85,194.45,194.83,2433400002.0
2008-09-08 06:45:00,194.785,195.1,194.775,194.99,1670300000.0
2008-09-08 07:00:00,194.99,195.005,194.56,194.62,1192300000.0
2008-09-08 07:15:00,194.62,194.815,194.595,194.72,1170800000.0
2008-09-08 07:30:00,194.71,194.82,194.445,194.53,1071600000.0
2008-09-08 07:45:00,194.535,194.88,194.51,194.87,1758600000.0
2008-09-08 08:00:00,194.87,194.92,193.64,194.11,4674700000.0
2008-09-08 08:15:00,194.125,194.28,193.52,193.72,3604700000.0
2008-09-08 08:30:00,193.73,193.84,193.325,193.37,4180199999.0
2008-09-08 08:45:00,193.365,193.51,192.865,192.955,4731300000.0
2008-09-08 09:00:00,192.96,193.23,192.84,192.97,6080000000.0
2008-09-08 09:15:00,192.97,193.295,192.735,193.285,5950100001.0
2008-09-08 09:30:00,193.29,193.71,193.275,193.68,6161100027.0
2008-09-08 09:45:00,193.68,193.87,193.33,193.5,5406900000.0
2008-09-08 10:00:00,193.51,193.625,193.165,193.18,7850400000.0
2008-09-08 10:15:00,193.18,193.25,192.385,192.49,7123100000.0
2008-09-08 10:30:00,192.505,192.91,192.14,192.9,5032900000.0
2008-09-08 10:45:00,192.9,193.165,192.095,192.11,5263600000.0
2008-09-08 11:00:00,192.12,192.29,191.45,191.56,5599899989.0
2008-09-08 11:15:00,191.56,192.16,191.54,191.65,5436000000.0
2008-09-08 11:30:00,191.65,191.81,191.525,191.79,3620799997.0
2008-09-08 11:45:00,191.775,191.94,191.36,191.36,2891799998.0
2008-09-08 12:00:00,191.385,191.44,190.565,190.715,3579700000.0
2008-09-08 12:15:00,190.695,191.58,190.595,191.23,4147600000.0
2008-09-08 12:30:00,191.25,191.25,190.845,191.19,4131000003.0
2008-09-08 12:45:00,191.19,191.955,191.13,191.865,3276300000.0
2008-09-08 13:00:00,191.855,192.06,191.22,191.36,3319700000.0
2008-09-08 13:15:00,191.35,191.815,191.3,191.5,2842300000.0
2008-09-08 13:30:00,191.475,191.58,191.245,191.54,1789600000.0
2008-09-08 13:45:00,191.53,191.69,191.455,191.515,2498600000.0
2008-09-08 14:00:00,191.495,191.64,191.19,191.31,3384400013.0
2008-09-08 14:15:00,191.3,191.48,191.26,191.325,1874500000.0
2008-09-08 14:30:00,191.34,191.74,191.205,191.7,1908000000.0
2008-09-08 14:45:00,191.71,191.815,191.51,191.53,1816199999.0
2008-09-08 15:00:00,191.54,191.75,191.375,191.42,2096400000.0
2008-09-08 15:15:00,191.42,191.69,191.335,191.63,1397900000.0
2008-09-08 15:30:00,191.62,191.65,191.12,191.35,2831300004.0
2008-09-08 15:45:00,191.35,191.4,190.635,190.735,2753200012.0
2008-09-08 16:00:00,190.735,191.24,190.63,191.145,2970500000.0
2008-09-08 16:15:00,191.13,191.2,190.765,190.985,3612100002.0
2008-09-08 16:30:00,190.985,191.29,190.98,191.21,2790500000.0
2008-09-08 16:45:00,191.2,191.44,190.445,190.465,2858400000.0
2008-09-08 17:00:00,190.455,190.99,190.08,190.8,4153900000.0
2008-09-08 17:15:00,190.8,190.81,190.185,190.27,3524000000.0
2008-09-08 17:30:00,190.26,190.525,190.24,190.29,3320300000.0
2008-09-08 17:45:00,190.3,190.31,189.2,189.365,2717800000.0
2008-09-08 18:00:00,189.37,189.8,189.0,189.29,3905000000.0
2008-09-08 18:15:00,189.3,189.65,189.295,189.44,3721500000.0
2008-09-08 18:30:00,189.43,189.59,189.36,189.47,3689700000.0
2008-09-08 18:45:00,189.47,189.96,189.47,189.54,3271400000.0
2008-09-08 19:00:00,189.555,189.58,189.13,189.22,2011500000.0
2008-09-08 19:15:00,189.205,189.3,188.905,189.025,2157600000.0
2008-09-08 19:30:00,189.01,189.06,188.52,188.64,2714500000.0
2008-09-08 19:45:00,188.64,188.875,188.56,188.68,3408600000.0
2008-09-08 20:00:00,188.68,189.205,188.675,189.185,2685300000.0
2008-09-08 20:15:00,189.165,189.275,188.93,189.265,3200900000.0
2008-09-08 20:30:00,189.28,189.335,189.105,189.325,2166800000.0
2008-09-08 20:45:00,189.32,189.55,189.215,189.465,2071067500.0
2008-09-08 21:00:00,189.46,189.69,189.41,189.52,1939200000.0
2008-09-08 21:15:00,189.53,189.69,189.495,189.58,1625700000.0
2008-09-08 21:30:00,189.58,189.87,189.52,189.81,1565999997.0
2008-09-08 21:45:00,189.81,190.125,189.79,190.075,1482100002.0
2008-09-08 22:00:00,190.075,190.755,190.04,190.705,2583700000.0
2008-09-08 22:15:00,190.7,191.235,190.595,191.17,3015200000.0
2008-09-08 22:30:00,191.15,191.2,190.52,190.55,4595400041.0
2008-09-08 22:45:00,190.55,190.56,190.29,190.335,2933800041.0
2008-09-08 23:00:00,190.33,190.35,189.67,189.85,2636599990.0
2008-09-08 23:15:00,189.85,190.555,189.795,190.52,972300000.0
2008-09-08 23:30:00,190.54,190.66,190.31,190.32,1639500000.0
2008-09-08 23:45:00,190.32,190.32,190.08,190.1,3188300000.0
2008-09-09 00:00:00,190.095,190.1,189.335,189.53,1156600000.0
2008-09-09 00:15:00,189.53,190.05,189.52,190.03,960300000.0
2008-09-09 00:30:00,190.03,190.195,189.915,190.18,1545500000.0
2008-09-09 00:45:00,190.17,190.485,190.15,190.48,1304499999.0
2008-09-09 01:00:00,190.49,190.51,190.05,190.275,2812500000.0
2008-09-09 01:15:00,190.28,190.37,190.26,190.3,2689800009.0
2008-09-09 01:30:00,190.3,190.35,189.895,189.935,2480600000.0
2008-09-09 01:45:00,189.94,190.07,189.75,190.04,1381500000.0
2008-09-09 02:00:00,190.075,190.24,189.925,190.0,2019200000.0
2008-09-09 02:15:00,190.0,190.08,189.505,189.525,3232300000.0
2008-09-09 02:30:00,189.535,189.81,189.41,189.77,2167200000.0
2008-09-09 02:45:00,189.77,189.785,188.96,189.31,3808800000.0
2008-09-09 03:00:00,189.31,189.31,188.54,188.78,4145500001.0
2008-09-09 03:15:00,188.78,189.0,188.505,188.625,4977400021.0
2008-09-09 03:30:00,188.605,188.945,188.525,188.64,3053500000.0
2008-09-09 03:45:00,188.64,188.735,188.555,188.66,1730400001.0
2008-09-09 04:00:00,188.66,188.735,188.501,188.63,1794300000.0
2008-09-09 04:15:00,188.63,188.65,188.47,188.61,2213900000.0
2008-09-09 04:30:00,188.62,188.64,188.21,188.21,2688000000.0
2008-09-09 04:45:00,188.21,188.25,187.9,188.14,3347400000.0
2008-09-09 05:00:00,188.14,189.03,188.135,188.95,4708700005.0
2008-09-09 05:15:00,188.95,189.245,188.72,189.06,3826701352.0
2008-09-09 05:30:00,189.06,189.06,188.22,188.57,2582300011.0
2008-09-09 05:45:00,188.57,188.77,188.185,188.74,3006106700.0
2008-09-09 06:00:00,188.75,188.885,188.285,188.315,2693300019.0
2008-09-09 06:15:00,188.33,188.62,188.21,188.53,1814900000.0
2008-09-09 06:30:00,188.53,188.58,188.295,188.57,1868700000.0
2008-09-09 06:45:00,188.57,188.63,188.28,188.355,1586400000.0
2008-09-09 07:00:00,188.355,188.56,188.14,188.53,1949200000.0
2008-09-09 07:15:00,188.52,188.62,188.405,188.54,2032000000.0
2008-09-09 07:30:00,188.54,188.665,188.345,188.665,1102300000.0
2008-09-09 07:45:00,188.64,188.665,188.415,188.65,1965500000.0
2008-09-09 08:00:00,188.65,188.865,188.56,188.85,2471800000.0
2008-09-09 08:15:00,188.85,189.055,188.745,188.975,2267200000.0
2008-09-09 08:30:00,188.975,189.22,188.86,189.2,2961800002.0
2008-09-09 08:45:00,189.2,189.555,189.09,189.43,3941300002.0
2008-09-09 09:00:00,189.415,189.43,188.695,189.03,5809000000.0
2008-09-09 09:15:00,189.03,189.71,188.94,189.47,5155000000.0
2008-09-09 09:30:00,189.47,189.73,189.31,189.65,2553900000.0
2008-09-09 09:45:00,189.645,189.67,189.41,189.53,3844900003.0
2008-09-09 10:00:00,189.54,189.54,189.17,189.25,4000699988.0
2008-09-09 10:15:00,189.25,189.3,189.005,189.075,4836400039.0
2008-09-09 10:30:00,189.075,189.33,188.885,189.13,3341208000.0
2008-09-09 10:45:00,189.12,189.55,189.1,189.51,3779600036.0
2008-09-09 11:00:00,189.525,190.16,189.38,189.9,3819300000.0
2008-09-09 11:15:00,189.905,190.24,189.9,190.18,2914200000.0
2008-09-09 11:30:00,190.18,190.69,190.175,190.4,3590100010.0
2008-09-09 11:45:00,190.41,190.44,190.18,190.2,2172000000.0
2008-09-09 12:00:00,190.19,190.7,190.19,190.62,2599800000.0
2008-09-09 12:15:00,190.62,190.88,190.575,190.85,3135200001.0
2008-09-09 12:30:00,190.85,190.91,190.59,190.79,2796467502.0
2008-09-09 12:45:00,190.795,190.96,190.74,190.79,2410367500.0
2008-09-09 13:00:00,190.76,190.8,190.075,190.19,2913100000.0
2008-09-09 13:15:00,190.2,190.48,190.14,190.24,2873500000.0
2008-09-09 13:30:00,190.235,190.57,190.185,190.545,2125000000.0
2008-09-09 13:45:00,190.54,190.54,190.17,190.185,2142300000.0
2008-09-09 14:00:00,190.185,190.49,190.14,190.41,2721700000.0
2008-09-09 14:15:00,190.405,190.73,190.4,190.46,2363600000.0
2008-09-09 14:30:00,190.45,190.46,189.6,190.25,3803000001.0
2008-09-09 14:45:00,190.24,190.305,189.65,189.945,3857035000.0
2008-09-09 15:00:00,189.945,190.01,189.675,189.685,3477400000.0
2008-09-09 15:15:00,189.69,189.81,189.58,189.79,4488400002.0
2008-09-09 15:30:00,189.79,189.805,189.295,189.675,4645600000.0
2008-09-09 15:45:00,189.67,190.145,189.67,190.07,4054067500.0
2008-09-09 16:00:00,190.07,190.455,189.94,190.015,5920400000.0
2008-09-09 16:15:00,190.015,190.135,189.595,189.62,4260500000.0
2008-09-09 16:30:00,189.62,190.09,189.41,189.865,4064800000.0
2008-09-09 16:45:00,189.87,189.91,189.445,189.525,5837900001.0
2008-09-09 17:00:00,189.53,189.63,189.15,189.35,4919500001.0
2008-09-09 17:15:00,189.35,189.885,189.03,189.83,5775400000.0
2008-09-09 17:30:00,189.83,189.87,189.315,189.4,3356600000.0
2008-09-09 17:45:00,189.385,189.45,189.195,189.25,3662100000.0
2008-09-09 18:00:00,189.255,189.485,189.17,189.225,3060800000.0
2008-09-09 18:15:00,189.23,189.54,189.23,189.49,3059500000.0
2008-09-09 18:30:00,189.5,190.03,189.435,189.935,3079400000.0
2008-09-09 18:45:00,189.95,190.17,189.885,190.11,2611500000.0
2008-09-09 19:00:00,190.1,190.45,189.965,190.235,2805100000.0
2008-09-09 19:15:00,190.225,190.385,189.89,189.97,1960200002.0
2008-09-09 19:30:00,189.97,190.01,189.71,189.76,1730300000.0
2008-09-09 19:45:00,189.725,189.775,189.27,189.375,2298900000.0
2008-09-09 20:00:00,189.38,189.4,188.745,189.06,4103800004.0
2008-09-09 20:15:00,189.06,189.16,188.875,189.015,4016300001.0
2008-09-09 20:30:00,189.02,189.06,188.59,188.66,2365300000.0
2008-09-09 20:45:00,188.66,189.0,188.535,188.74,2519700000.0
2008-09-09 21:00:00,188.755,188.99,188.665,188.785,2537900000.0
2008-09-09 21:15:00,188.8,188.835,188.675,188.815,1671300000.0
2008-09-09 21:30:00,188.815,188.85,188.395,188.43,1946900000.0
2008-09-09 21:45:00,188.43,188.52,188.17,188.22,3306700023.0
2008-09-09 22:00:00,188.22,188.42,188.185,188.23,1592400006.0
2008-09-09 22:15:00,188.23,188.32,187.955,188.055,2138600000.0
2008-09-09 22:30:00,188.05,188.495,187.745,188.42,4456500000.0
2008-09-09 22:45:00,188.42,188.585,188.035,188.05,2208200000.0
2008-09-09 23:00:00,188.05,188.165,187.765,188.12,2222599998.0
2008-09-09 23:15:00,188.13,188.515,188.12,188.2,896000000.0
2008-09-09 23:30:00,188.2,188.385,188.045,188.055,1029000000.0
2008-09-09 23:45:00,188.05,188.18,187.775,187.81,1498199999.0
2008-09-10 00:00:00,187.8,188.16,187.555,188.115,2126100001.0
2008-09-10 00:15:00,188.12,188.445,187.91,188.305,2194400000.0
2008-09-10 00:30:00,188.305,188.53,188.295,188.49,2628500048.0
2008-09-10 00:45:00,188.49,189.1,188.42,189.09,1515800000.0
2008-09-10 01:00:00,189.09,189.09,188.6,188.63,1042300000.0
2008-09-10 01:15:00,188.62,188.66,188.525,188.56,703300000.0
2008-09-10 01:30:00,188.55,188.57,188.2,188.41,2216900000.0
2008-09-10 01:45:00,188.41,188.54,187.92,188.09,2748800001.0
2008-09-10 02:00:00,188.09,188.52,188.09,188.27,2542800000.0
2008-09-10 02:15:00,188.27,188.41,187.865,188.22,2522100000.0
2008-09-10 02:30:00,188.22,188.44,188.045,188.34,2520200000.0
2008-09-10 02:45:00,188.34,188.53,188.32,188.45,1748600001.0
2008-09-10 03:00:00,188.45,188.765,188.23,188.75,3522800057.0
2008-09-10 03:15:00,188.755,189.22,188.72,188.885,2393000000.0
2008-09-10 03:30:00,188.905,189.135,188.745,188.91,1758500001.0
2008-09-10 03:45:00,188.91,189.08,188.735,188.75,1516200000.0
2008-09-10 04:00:00,188.75,188.75,188.35,188.605,2471200000.0
2008-09-10 04:15:00,188.6,188.775,188.5,188.76,1688600000.0
2008-09-10 04:30:00,188.76,188.87,188.6,188.75,1722500000.0
2008-09-10 04:45:00,188.75,188.84,188.625,188.65,1049000000.0
2008-09-10 05:00:00,188.64,188.84,188.625,188.84,1141500000.0
2008-09-10 05:15:00,188.85,189.05,188.835,189.02,656500000.0
2008-09-10 05:30:00,189.03,189.035,188.825,188.96,538400000.0
2008-09-10 05:45:00,188.97,189.035,188.88,188.965,913300000.0
2008-09-10 06:00:00,188.955,188.97,188.675,188.77,997900000.0
2008-09-10 06:15:00,188.76,188.91,188.725,188.91,1256000000.0
2008-09-10 06:30:00,188.91,189.425,188.87,189.17,3229699999.0
2008-09-10 06:45:00,189.165,189.32,188.925,188.955,1641200000.0
2008-09-10 07:00:00,188.96,189.14,188.91,189.01,2004500000.0
2008-09-10 07:15:00,189.01,189.87,188.84,189.83,3126000001.0
2008-09-10 07:30:00,189.84,190.09,189.215,189.31,4546900000.0
2008-09-10 07:45:00,189.3,189.39,188.525,188.54,3254100000.0
2008-09-10 08:00:00,188.54,189.03,188.54,189.01,4453200001.0
2008-09-10 08:15:00,189.01,189.6,188.995,189.54,5862800001.0
2008-09-10 08:30:00,189.54,189.57,189.33,189.44,5206499999.0
2008-09-10 08:45:00,189.43,189.87,189.245,189.38,4513800000.0
2008-09-10 09:00:00,189.39,189.55,188.99,189.32,4957100001.0
2008-09-10 09:15:00,189.33,189.47,189.24,189.345,3742000000.0
2008-09-10 09:30:00,189.355,189.47,189.23,189.32,2916000000.0
2008-09-10 09:45:00,189.32,189.51,189.25,189.35,4834800000.0
2008-09-10 10:00:00,189.35,189.775,189.32,189.69,4349800002.0
2008-09-10 10:15:00,189.69,189.95,189.68,189.71,3891399999.0
2008-09-10 10:30:00,189.71,189.75,189.565,189.65,2819600000.0
2008-09-10 10:45:00,189.65,189.65,189.26,189.4,2959000000.0
2008-09-10 11:00:00,189.4,189.48,189.31,189.405,2422399999.0
2008-09-10 11:15:00,189.4,189.69,189.35,189.49,2799700002.0
2008-09-10 11:30:00,189.5,189.5,188.73,189.1,4050500000.0
2008-09-10 11:45:00,189.065,189.165,188.845,189.02,2914100000.0
2008-09-10 12:00:00,189.02,189.095,188.41,188.52,3671100000.0
2008-09-10 12:15:00,188.52,188.73,188.5,188.66,2695200000.0
2008-09-10 12:30:00,188.65,188.73,188.48,188.715,3471600000.0
2008-09-10 12:45:00,188.72,188.76,188.5,188.6,3008500000.0
2008-09-10 13:00:00,188.6,188.71,188.51,188.65,2527700000.0
2008-09-10 13:15:00,188.65,189.03,188.625,188.86,4498400001.0
2008-09-10 13:30:00,188.86,189.04,188.11,188.12,7596300000.0
2008-09-10 13:45:00,188.11,188.35,187.61,187.86,5260100000.0
2008-09-10 14:00:00,187.87,188.01,187.165,187.695,6643700000.0
2008-09-10 14:15:00,187.7,188.615,187.47,188.485,6013300006.0
2008-09-10 14:30:00,188.48,188.79,188.275,188.71,5025300000.0
2008-09-10 14:45:00,188.71,189.14,188.615,188.89,4689300000.0
2008-09-10 15:00:00,188.89,189.78,188.89,189.41,5703400000.0
2008-09-10 15:15:00,189.4,189.43,189.0,189.13,5212299995.0
2008-09-10 15:30:00,189.13,189.295,188.785,189.13,4762399995.0
2008-09-10 15:45:00,189.13,189.28,188.99,189.13,3379100000.0
2008-09-10 16:00:00,189.14,189.495,189.1,189.36,4673400000.0
2008-09-10 16:15:00,189.36,189.43,189.01,189.05,4416600000.0
2008-09-10 16:30:00,189.05,189.27,188.955,189.23,4558199999.0
2008-09-10 16:45:00,189.23,189.23,188.565,188.76,6541700001.0
2008-09-10 17:00:00,188.76,188.99,188.755,188.895,3702100000.0
2008-09-10 17:15:00,188.895,189.155,188.865,188.995,4566600000.0
2008-09-10 17:30:00,189.0,189.55,188.93,189.53,5713900016.0
2008-09-10 17:45:00,189.53,189.555,189.035,189.22,4254900002.0
2008-09-10 18:00:00,189.21,189.57,189.165,189.48,2803300000.0
2008-09-10 18:15:00,189.48,189.495,189.05,189.21,4772500068.0
2008-09-10 18:30:00,189.2,189.6,189.19,189.53,2977200001.0
2008-09-10 18:45:00,189.53,189.74,189.325,189.72,3964600003.0
2008-09-10 19:00:00,189.715,189.745,189.435,189.46,2188600000.0
2008-09-10 19:15:00,189.46,189.46,189.295,189.34,1889700002.0
2008-09-10 19:30:00,189.35,189.64,189.345,189.51,1602000000.0
2008-09-10 19:45:00,189.51,189.53,189.165,189.22,2467200000.0
2008-09-10 20:00:00,189.21,189.22,188.895,189.14,2006000000.0
2008-09-10 20:15:00,189.135,189.415,189.115,189.19,2528800000.0
2008-09-10 20:30:00,189.205,189.445,189.155,189.26,1788100000.0
2008-09-10 20:45:00,189.25,189.34,189.11,189.16,1638100000.0
2008-09-10 21:00:00,189.17,189.26,189.085,189.17,1109100000.0
2008-09-10 21:15:00,189.17,189.28,189.085,189.18,1990700000.0
2008-09-10 21:30:00,189.18,189.22,188.985,189.025,1494100000.0
2008-09-10 21:45:00,189.02,189.03,188.675,188.77,2521700000.0
2008-09-10 22:00:00,188.77,188.81,188.515,188.57,1586500000.0
2008-09-10 22:15:00,188.56,188.74,188.515,188.54,1680200000.0
2008-09-10 22:30:00,188.53,188.78,188.51,188.71,2443100018.0
2008-09-10 22:45:00,188.725,188.81,188.54,188.75,1406100001.0
2008-09-10 23:00:00,188.725,188.795,188.62,188.64,1335300000.0
2008-09-10 23:15:00,188.65,188.685,188.295,188.37,636000000.0
2008-09-10 23:30:00,188.36,188.635,188.11,188.62,1606699995.0
2008-09-10 23:45:00,188.64,188.695,188.275,188.52,1089600002.0
2008-09-11 00:00:00,188.51,188.868,188.465,188.605,910800000.0
2008-09-11 00:15:00,188.61,188.61,188.255,188.42,1408899998.0
2008-09-11 00:30:00,188.425,188.66,188.425,188.61,1123800000.0
2008-09-11 00:45:00,188.62,188.9,188.575,188.85,2596000001.0
2008-09-11 01:00:00,188.85,188.97,188.63,188.65,943900000.0
2008-09-11 01:15:00,188.67,188.71,188.07,188.12,2032600000.0
2008-09-11 01:30:00,188.14,188.37,188.035,188.25,2598699999.0
2008-09-11 01:45:00,188.25,188.26,187.89,187.995,2887600016.0
2008-09-11 02:00:00,187.95,188.14,187.785,188.04,2247100000.0
2008-09-11 02:15:00,188.03,188.15,187.935,188.01,1121900000.0
2008-09-11 02:30:00,188.01,188.06,187.65,187.84,1547300000.0
2008-09-11 02:45:00,187.84,188.0,187.8,187.93,2156500001.0
2008-09-11 03:00:00,187.94,188.225,187.92,188.11,1203500000.0
2008-09-11 03:15:00,188.11,188.11,187.87,187.88,1707300000.0
2008-09-11 03:30:00,187.87,188.37,187.87,188.34,2293800000.0
2008-09-11 03:45:00,188.34,188.485,188.145,188.465,1744800000.0
2008-09-11 04:00:00,188.465,188.56,188.165,188.215,2437500001.0
2008-09-11 04:15:00,188.22,188.42,188.195,188.31,1726700000.0
2008-09-11 04:30:00,188.3,188.4,188.245,188.33,1087500000.0
2008-09-11 04:45:00,188.33,188.34,188.215,188.34,620300000.0
2008-09-11 05:00:00,188.33,188.33,188.21,188.26,546300000.0
2008-09-11 05:15:00,188.26,188.27,188.005,188.07,1491700000.0
2008-09-11 05:30:00,188.06,188.095,187.76,188.055,1609700000.0
2008-09-11 05:45:00,188.06,188.08,187.88,187.91,1228900000.0
2008-09-11 06:00:00,187.885,188.06,187.875,188.01,1331600000.0
2008-09-11 06:15:00,188.02,188.1,187.85,187.92,1743300001.0
2008-09-11 06:30:00,187.92,188.0,187.875,187.98,1125300000.0
2008-09-11 06:45:00,187.98,188.05,187.875,187.97,1138900000.0
2008-09-11 07:00:00,187.97,188.13,187.855,188.105,1823500000.0
2008-09-11 07:15:00,188.055,188.12,187.885,187.91,1749400000.0
2008-09-11 07:30:00,187.92,188.14,187.665,188.11,1823200000.0
2008-09-11 07:45:00,188.11,188.175,187.73,187.99,1839700000.0
2008-09-11 08:00:00,187.99,188.17,187.86,188.17,2463300000.0
2008-09-11 08:15:00,188.17,188.34,188.125,188.2,2455600000.0
2008-09-11 08:30:00,188.2,188.35,188.01,188.14,3062400015.0
2008-09-11 08:45:00,188.14,188.195,187.98,188.105,3271200000.0
2008-09-11 09:00:00,188.12,188.12,187.365,187.61,3533300000.0
2008-09-11 09:15:00,187.6,187.98,187.585,187.77,3230100001.0
2008-09-11 09:30:00,187.78,187.85,187.275,187.7,5560900000.0
2008-09-11 09:45:00,187.69,187.8,187.45,187.78,4952500000.0
2008-09-11 10:00:00,187.78,188.06,187.675,187.72,3201700000.0
2008-09-11 10:15:00,187.72,187.77,187.53,187.68,2243300000.0
2008-09-11 10:30:00,187.68,187.68,187.075,187.255,5078799989.0
2008-09-11 10:45:00,187.26,187.43,187.14,187.36,2786550000.0
2008-09-11 11:00:00,187.375,187.425,186.755,186.8,4406100000.0
2008-09-11 11:15:00,186.805,186.93,186.455,186.86,4766500000.0
2008-09-11 11:30:00,186.86,186.86,186.505,186.63,4174099999.0
2008-09-11 11:45:00,186.62,186.7,186.45,186.62,3742800016.0
2008-09-11 12:00:00,186.62,187.06,186.51,187.01,4511400002.0
2008-09-11 12:15:00,187.01,187.08,186.815,187.05,4345600000.0
2008-09-11 12:30:00,187.05,187.275,186.79,186.86,4358000000.0
2008-09-11 12:45:00,186.87,186.95,186.8,186.94,2521600002.0
2008-09-11 13:00:00,186.94,187.125,186.895,187.1,4559400000.0
2008-09-11 13:15:00,187.105,187.43,187.015,187.055,5003600001.0
2008-09-11 13:30:00,187.055,187.41,187.035,187.33,5160700000.0
2008-09-11 13:45:00,187.335,187.375,187.025,187.2,8381800001.0
2008-09-11 14:00:00,187.2,187.335,187.075,187.215,4825600001.0
2008-09-11 14:15:00,187.215,187.235,186.89,187.0,3988700004.0
2008-09-11 14:30:00,187.01,187.485,186.835,186.95,7469100001.0
2008-09-11 14:45:00,186.96,187.03,186.59,186.68,6707900002.0
2008-09-11 15:00:00,186.68,187.03,186.435,186.435,6188300001.0
2008-09-11 15:15:00,186.43,186.79,186.38,186.73,3859900002.0
2008-09-11 15:30:00,186.72,186.85,186.13,186.13,7319500001.0
2008-09-11 15:45:00,186.12,186.245,185.94,186.085,7586888002.0
2008-09-11 16:00:00,186.085,186.67,185.97,186.54,9507380002.0
2008-09-11 16:15:00,186.515,186.6,186.175,186.425,9908454000.0
2008-09-11 16:30:00,186.415,186.57,186.15,186.51,9891940020.0
2008-09-11 16:45:00,186.51,186.69,186.375,186.46,6912200024.0
2008-09-11 17:00:00,186.45,186.59,186.18,186.23,6852300001.0
2008-09-11 17:15:00,186.24,186.31,185.875,186.105,4824000000.0
2008-09-11 17:30:00,186.11,186.72,186.11,186.57,5468900003.0
2008-09-11 17:45:00,186.57,186.905,186.41,186.58,4671459998.0
2008-09-11 18:00:00,186.58,187.18,186.58,186.87,5773900002.0
2008-09-11 18:15:00,186.87,187.07,186.79,186.92,3623900000.0
2008-09-11 18:30:00,186.91,187.055,186.395,186.57,3609900000.0
2008-09-11 18:45:00,186.57,186.83,186.42,186.805,3454200000.0
2008-09-11 19:00:00,186.81,186.83,186.25,186.365,3111000000.0
2008-09-11 19:15:00,186.365,186.37,186.14,186.3,3293200000.0
2008-09-11 19:30:00,186.3,186.78,186.29,186.77,3003400000.0
2008-09-11 19:45:00,186.745,186.96,186.58,186.77,2451900000.0
2008-09-11 20:00:00,186.785,187.26,186.725,186.995,3100900000.0
2008-09-11 20:15:00,186.995,187.28,186.95,187.04,2288299999.0
2008-09-11 20:30:00,187.03,187.08,186.875,186.96,1279100000.0
2008-09-11 20:45:00,186.95,187.18,186.52,187.01,2296300000.0
2008-09-11 21:00:00,187.0,187.295,186.885,187.125,1610600000.0
2008-09-11 21:15:00,187.125,187.13,186.79,186.825,1839200000.0
2008-09-11 21:30:00,186.805,186.98,186.67,186.97,1219500000.0
2008-09-11 21:45:00,186.98,187.95,186.89,187.78,2409400000.0
2008-09-11 22:00:00,187.775,187.845,187.285,187.37,2300299999.0
2008-09-11 22:15:00,187.38,187.94,187.38,187.82,2042600000.0
2008-09-11 22:30:00,187.82,188.13,187.82,187.985,3668599998.0
2008-09-11 22:45:00,187.99,188.36,187.935,188.36,3251500018.0
2008-09-11 23:00:00,188.36,188.54,188.1,188.42,4691400005.0
2008-09-11 23:15:00,188.445,188.845,188.335,188.68,1560600000.0
2008-09-11 23:30:00,188.705,188.87,188.53,188.54,3592999995.0
2008-09-11 23:45:00,188.55,188.55,188.275,188.38,1745100000.0
2008-09-12 00:00:00,188.4,188.51,187.65,187.65,1034500000.0
2008-09-12 00:15:00,187.65,187.745,187.615,187.7,900400000.0
2008-09-12 00:30:00,187.7,187.785,187.59,187.61,1149900000.0
2008-09-12 00:45:00,187.615,187.83,187.59,187.73,1220800000.0
2008-09-12 01:00:00,187.72,188.11,187.71,188.03,1179700000.0
2008-09-12 01:15:00,188.03,188.03,187.81,187.855,888500000.0
2008-09-12 01:30:00,187.85,188.24,187.8,188.22,1406300000.0
2008-09-12 01:45:00,188.22,188.345,188.065,188.11,2872600000.0
2008-09-12 02:00:00,188.11,188.54,188.06,188.54,1382400000.0
2008-09-12 02:15:00,188.54,188.665,188.27,188.29,2168400007.0
2008-09-12 02:30:00,188.28,188.33,187.935,188.035,1735400000.0
2008-09-12 02:45:00,188.05,188.245,188.035,188.15,1432100000.0
2008-09-12 03:00:00,188.16,188.18,187.83,187.9,1290000000.0
2008-09-12 03:15:00,187.9,187.99,187.815,187.955,3229800000.0
2008-09-12 03:30:00,187.95,188.305,187.935,188.16,4351099935.0
2008-09-12 03:45:00,188.17,188.32,188.13,188.25,1740400000.0
2008-09-12 04:00:00,188.24,188.6,188.215,188.36,1566100000.0
2008-09-12 04:15:00,188.37,188.56,188.33,188.45,1027599999.0
2008-09-12 04:30:00,188.45,188.455,188.265,188.32,876700000.0
2008-09-12 04:45:00,188.335,188.39,188.285,188.37,761000002.0
2008-09-12 05:00:00,188.31,188.37,187.863,188.25,1680300018.0
2008-09-12 05:15:00,188.25,188.35,188.16,188.35,1285400000.0
2008-09-12 05:30:00,188.325,188.355,188.235,188.26,1839599996.0
2008-09-12 05:45:00,188.27,188.3,188.195,188.25,2677000008.0
2008-09-12 06:00:00,188.27,188.37,188.165,188.37,1947100009.0
2008-09-12 06:15:00,188.325,188.44,188.3,188.36,601100000.0
2008-09-12 06:30:00,188.35,188.67,188.35,188.56,1940499999.0
2008-09-12 06:45:00,188.62,188.62,188.45,188.54,2042700005.0
2008-09-12 07:00:00,188.54,188.59,187.852,188.51,1316300001.0
2008-09-12 07:15:00,188.51,188.605,188.485,188.59,758599998.0
2008-09-12 07:30:00,188.6,188.87,188.585,188.83,2151400000.0
2008-09-12 07:45:00,188.83,189.04,188.74,188.89,1972800000.0
2008-09-12 08:00:00,188.89,189.03,188.875,188.98,4230100038.0
2008-09-12 08:15:00,189.0,189.28,188.89,189.26,3018500000.0
2008-09-12 08:30:00,189.26,189.89,189.225,189.88,4869700001.0
2008-09-12 08:45:00,189.895,189.91,189.595,189.84,3282600000.0
2008-09-12 09:00:00,189.84,190.39,189.805,190.235,4946600000.0
2008-09-12 09:15:00,190.23,190.27,189.83,190.12,3339400000.0
2008-09-12 09:30:00,190.13,190.16,189.83,189.84,3345900000.0
2008-09-12 09:45:00,189.85,189.99,189.685,189.725,3102500000.0
2008-09-12 10:00:00,189.735,190.27,189.715,190.25,3990700000.0
2008-09-12 10:15:00,190.25,190.38,190.17,190.3,4167800000.0
2008-09-12 10:30:00,190.28,190.5,190.25,190.47,4264699999.0
2008-09-12 10:45:00,190.48,190.67,190.325,190.45,4741200003.0
2008-09-12 11:00:00,190.44,190.45,190.23,190.34,3628300000.0
2008-09-12 11:15:00,190.33,190.525,190.105,190.17,3269200000.0
2008-09-12 11:30:00,190.17,190.23,190.0,190.16,2885600002.0
2008-09-12 11:45:00,190.17,190.19,190.015,190.02,4193200000.0
2008-09-12 12:00:00,190.03,190.54,190.03,190.46,4997000000.0
2008-09-12 12:15:00,190.46,190.47,190.165,190.32,4536500000.0
2008-09-12 12:30:00,190.32,190.375,190.02,190.1,2954600000.0
2008-09-12 12:45:00,190.095,190.095,189.845,189.93,2882000000.0
2008-09-12 13:00:00,189.93,190.095,189.63,189.71,4692100016.0
2008-09-12 13:15:00,189.7,189.795,189.51,189.61,2919200000.0
2008-09-12 13:30:00,189.62,189.685,189.03,189.22,5740410001.0
2008-09-12 13:45:00,189.22,189.4,189.115,189.4,4421400000.0
2008-09-12 14:00:00,189.4,189.535,189.32,189.515,4356400000.0
2008-09-12 14:15:00,189.505,189.655,189.33,189.63,3919870000.0
2008-09-12 14:30:00,189.645,189.91,189.245,189.87,5578500000.0
2008-09-12 14:45:00,189.87,190.145,189.755,189.97,5099800056.0
2008-09-12 15:00:00,189.97,190.02,189.535,189.72,4268900000.0
2008-09-12 15:15:00,189.72,190.07,189.615,189.7,3120900000.0
2008-09-12 15:30:00,189.7,190.31,189.56,190.14,5417800000.0
2008-09-12 15:45:00,190.135,190.43,189.85,190.04,5389600000.0
2008-09-12 16:00:00,190.035,190.6,189.915,190.49,5985900030.0
2008-09-12 16:15:00,190.48,190.98,190.45,190.92,4548200000.0
2008-09-12 16:30:00,190.92,191.33,190.79,191.24,4061616875.0
2008-09-12 16:45:00,191.25,191.68,191.195,191.555,3753246875.0
2008-09-12 17:00:00,191.56,192.2,191.505,192.175,3969400000.0
2008-09-12 17:15:00,192.18,193.0,192.18,192.91,4233739999.0
2008-09-12 17:30:00,192.92,192.945,191.815,191.94,5731820001.0
2008-09-12 17:45:00,191.94,192.64,191.935,192.37,4869000000.0
2008-09-12 18:00:00,192.37,192.42,191.96,192.08,3771800000.0
2008-09-12 18:15:00,192.09,192.53,192.05,192.465,2807600000.0
2008-09-12 18:30:00,192.485,192.855,192.41,192.71,3392100000.0
2008-09-12 18:45:00,192.71,192.715,192.22,192.23,2778900000.0
2008-09-12 19:00:00,192.23,192.39,192.185,192.255,2141900000.0
2008-09-12 19:15:00,192.27,192.72,192.27,192.55,3579000000.0
2008-09-12 19:30:00,192.545,192.695,192.445,192.6,2745800006.0
2008-09-12 19:45:00,192.605,192.94,192.585,192.84,2654000000.0
2008-09-12 20:00:00,192.84,192.875,192.61,192.68,2580999994.0
2008-09-12 20:15:00,192.65,192.86,192.615,192.83,2334100000.0
2008-09-12 20:30:00,192.83,193.115,192.805,193.1,2658600000.0
2008-09-12 20:45:00,193.1,193.385,193.09,193.28,2384200000.0
2008-09-12 21:00:00,193.27,193.515,193.21,193.475,2518180000.0
2008-09-12 21:15:00,193.495,193.72,193.395,193.47,3254500006.0
2008-09-12 21:30:00,193.48,193.48,193.22,193.25,2786400001.0
2008-09-12 21:45:00,193.25,193.535,193.23,193.5,3676200045.0
2008-09-12 22:00:00,193.51,193.655,193.5,193.5,1863100001.0
2008-09-12 22:15:00,193.5,193.65,193.5,193.62,7501049957.0
2008-09-12 22:30:00,193.61,193.67,193.49,193.58,3235099996.0
2008-09-12 22:45:00,193.58,193.67,193.505,193.6,2100800001.0
2008-09-14 23:00:00,193.343,193.343,190.572,191.202,3450100003.0
2008-09-14 23:15:00,191.176,191.235,190.27,191.027,979300001.0
2008-09-14 23:30:00,191.025,191.144,190.14,190.34,868300000.0
2008-09-14 23:45:00,190.275,190.802,190.25,190.455,520300000.0
2008-09-15 00:00:00,190.44,192.165,190.025,191.745,1679700000.0
2008-09-15 00:15:00,191.76,191.765,190.54,191.335,1264700000.0
2008-09-15 00:30:00,191.33,191.58,190.985,191.27,1054600000.0
2008-09-15 00:45:00,191.275,191.32,190.86,191.05,1512200000.0
2008-09-15 01:00:00,191.04,191.71,190.895,191.365,1072900000.0
2008-09-15 01:15:00,191.38,192.065,191.185,191.645,1076700000.0
2008-09-15 01:30:00,191.63,191.93,191.455,191.56,765100000.0
2008-09-15 01:45:00,191.56,191.59,191.115,191.23,1136500000.0
2008-09-15 02:00:00,191.24,192.0,190.99,191.86,1123300000.0
2008-09-15 02:15:00,191.835,191.925,190.945,191.155,1476400000.0
2008-09-15 02:30:00,191.175,191.92,191.11,191.82,2200500000.0
2008-09-15 02:45:00,191.81,191.86,190.965,191.42,3396700001.0
2008-09-15 03:00:00,191.42,191.45,190.92,191.16,2740800049.0
2008-09-15 03:15:00,191.155,191.48,191.15,191.46,2103600012.0
2008-09-15 03:30:00,191.45,191.625,191.29,191.39,1854000006.0
2008-09-15 03:45:00,191.4,191.46,191.2,191.36,1532300000.0
2008-09-15 04:00:00,191.36,191.52,191.125,191.355,2015100000.0
2008-09-15 04:15:00,191.36,191.57,191.28,191.48,2740200000.0
2008-09-15 04:30:00,191.46,191.5,191.01,191.12,2971000000.0
2008-09-15 04:45:00,191.11,191.14,190.715,190.81,4035200002.0
2008-09-15 05:00:00,190.845,191.09,190.77,190.835,3920100000.0
2008-09-15 05:15:00,190.855,190.925,190.47,190.535,3113900000.0
2008-09-15 05:30:00,190.525,191.21,190.52,190.57,3467200000.0
2008-09-15 05:45:00,190.56,190.605,190.205,190.35,5664100072.0
2008-09-15 06:00:00,190.35,190.49,189.975,190.47,3326300000.0
2008-09-15 06:15:00,190.47,190.565,190.315,190.375,1966900000.0
2008-09-15 06:30:00,190.375,191.22,190.12,191.14,3535200000.0
2008-09-15 06:45:00,191.14,191.14,190.3,190.93,4292400000.0
2008-09-15 07:00:00,190.93,191.41,190.775,191.32,3367800000.0
2008-09-15 07:15:00,191.31,191.435,190.89,191.12,2597200000.0
2008-09-15 07:30:00,191.12,191.585,191.04,191.355,3387500000.0
2008-09-15 07:45:00,191.35,191.405,191.11,191.35,3833050000.0
2008-09-15 08:00:00,191.36,191.44,190.48,190.6,4038500000.0
2008-09-15 08:15:00,190.6,191.24,190.28,191.02,4186600000.0
2008-09-15 08:30:00,191.02,191.21,190.355,190.7,6776400003.0
2008-09-15 08:45:00,190.7,191.14,190.565,190.84,5576200000.0
2008-09-15 09:00:00,190.84,190.85,190.29,190.535,4092200000.0
2008-09-15 09:15:00,190.535,190.83,190.49,190.575,3519400000.0
2008-09-15 09:30:00,190.565,190.58,190.01,190.2,3510200000.0
2008-09-15 09:45:00,190.2,190.25,189.32,189.57,3786300000.0
2008-09-15 10:00:00,189.57,189.63,188.78,188.9,4943200009.0
2008-09-15 10:15:00,188.9,189.46,188.585,188.76,5558700016.0
2008-09-15 10:30:00,188.76,188.8,188.05,188.35,11435000075.0
2008-09-15 10:45:00,188.36,188.36,187.73,188.08,8593200012.0
2008-09-15 11:00:00,188.08,189.07,188.0,188.55,8181299984.0
2008-09-15 11:15:00,188.55,188.845,188.53,188.67,6762700007.0
2008-09-15 11:30:00,188.67,188.785,188.255,188.4,5092000002.0
2008-09-15 11:45:00,188.375,188.91,188.325,188.91,4296600000.0
2008-09-15 12:00:00,188.9,189.12,188.595,188.63,4279600004.0
2008-09-15 12:15:00,188.64,188.655,188.185,188.37,5292699985.0
2008-09-15 12:30:00,188.37,188.77,188.26,188.665,6130400004.0
2008-09-15 12:45:00,188.645,188.695,188.03,188.515,5008299999.0
2008-09-15 13:00:00,188.51,188.62,188.145,188.3,4267799999.0
2008-09-15 13:15:00,188.29,188.4,187.39,187.46,3360600000.0
2008-09-15 13:30:00,187.45,187.945,187.32,187.48,5388800038.0
2008-09-15 13:45:00,187.48,188.15,187.48,187.86,5284700021.0
2008-09-15 14:00:00,187.88,188.875,187.795,188.775,6227500009.0
2008-09-15 14:15:00,188.79,188.98,188.505,188.505,5420800002.0
2008-09-15 14:30:00,188.52,188.82,188.145,188.63,4839400009.0
2008-09-15 14:45:00,188.63,189.2,188.47,189.125,4015700026.0
2008-09-15 15:00:00,189.065,189.14,188.615,188.76,4681100000.0
2008-09-15 15:15:00,188.805,188.99,188.625,188.94,5737300028.0
2008-09-15 15:30:00,188.94,189.67,188.88,189.485,4937200000.0
2008-09-15 15:45:00,189.485,189.605,188.91,188.915,11161200008.0
2008-09-15 16:00:00,188.91,189.525,188.885,189.48,6115999998.0
2008-09-15 16:15:00,189.48,189.815,189.255,189.32,7488999992.0
2008-09-15 16:30:00,189.32,189.85,189.15,189.64,6051300011.0
2008-09-15 16:45:00,189.64,190.555,189.565,190.51,7980900058.0
2008-09-15 17:00:00,190.5,190.75,190.28,190.4,10819200100.0
2008-09-15 17:15:00,190.41,190.605,190.045,190.075,7686300032.0
2008-09-15 17:30:00,190.08,190.235,189.125,189.15,6738500001.0
2008-09-15 17:45:00,189.15,189.35,188.695,188.95,10363700078.0
2008-09-15 18:00:00,188.95,189.705,188.82,189.47,5253650003.0
2008-09-15 18:15:00,189.47,189.855,189.01,189.035,6670600001.0
2008-09-15 18:30:00,189.035,189.165,188.91,188.95,7612900006.0
2008-09-15 18:45:00,188.96,189.475,188.875,189.26,3245700025.0
2008-09-15 19:00:00,189.27,189.395,188.91,189.07,2126800000.0
2008-09-15 19:15:00,189.085,189.435,189.06,189.23,3517100005.0
2008-09-15 19:30:00,189.23,189.325,189.075,189.23,2248800002.0
2008-09-15 19:45:00,189.25,189.265,188.78,188.945,4680000003.0
2008-09-15 20:00:00,188.92,189.275,188.905,188.955,3849500001.0
2008-09-15 20:15:00,188.97,189.2,188.9,188.92,1861400000.0
2008-09-15 20:30:00,188.925,188.945,188.715,188.88,6618300036.0
2008-09-15 20:45:00,188.855,189.82,188.785,189.405,3841800000.0
2008-09-15 21:00:00,189.395,189.83,189.25,189.8,7838199977.0
2008-09-15 21:15:00,189.815,189.82,189.12,189.17,4264300000.0
2008-09-15 21:30:00,189.18,189.82,189.105,189.54,6203700018.0
2008-09-15 21:45:00,189.54,189.57,188.74,189.03,7308700042.0
2008-09-15 22:00:00,189.03,189.05,188.575,188.99,2892900007.0
2008-09-15 22:15:00,188.99,189.16,188.36,188.48,3244200003.0
2008-09-15 22:30:00,188.455,188.61,188.375,188.47,641200004.0
2008-09-15 22:45:00,188.47,188.55,188.04,188.325,4069700042.0
2008-09-15 23:00:00,188.33,188.4,188.13,188.295,679400000.0
2008-09-15 23:15:00,188.31,188.315,188.085,188.15,1276200000.0
2008-09-15 23:30:00,188.145,188.615,188.085,188.43,1923200000.0
2008-09-15 23:45:00,188.43,188.43,187.67,187.78,3102100000.0
2008-09-16 00:00:00,187.78,187.885,187.47,187.665,3315699999.0
2008-09-16 00:15:00,187.67,188.005,187.615,187.97,501700000.0
2008-09-16 00:30:00,187.965,188.065,187.59,187.69,679801350.0
2008-09-16 00:45:00,187.69,187.7,187.185,187.2,2846684380.0
2008-09-16 01:00:00,187.2,187.26,186.995,187.06,2410500008.0
2008-09-16 01:15:00,187.094,187.175,186.94,187.1,2263900044.0
2008-09-16 01:30:00,187.105,187.82,187.085,187.39,3095187574.0
2008-09-16 01:45:00,187.41,187.51,186.91,187.01,5156062613.0
2008-09-16 02:00:00,187.01,187.145,186.7,187.055,3188500014.0
2008-09-16 02:15:00,187.07,187.09,186.865,186.9,1597400003.0
2008-09-16 02:30:00,186.9,186.9,186.425,186.5,2673000000.0
2008-09-16 02:45:00,186.5,186.955,186.375,186.92,2314600004.0
2008-09-16 03:00:00,186.92,187.41,186.92,187.015,3303400009.0
2008-09-16 03:15:00,187.005,187.32,186.895,187.07,1168500001.0
2008-09-16 03:30:00,187.07,187.5,187.035,187.235,1258100000.0
2008-09-16 03:45:00,187.23,187.49,187.195,187.38,799300000.0
2008-09-16 04:00:00,187.37,187.41,187.105,187.18,1004500000.0
2008-09-16 04:15:00,187.18,187.215,187.055,187.14,640287500.0
2008-09-16 04:30:00,187.1,187.465,187.033,187.39,2247000000.0
2008-09-16 04:45:00,187.395,187.44,187.265,187.34,443800000.0
2008-09-16 05:00:00,187.34,187.41,187.275,187.38,335100000.0
2008-09-16 05:15:00,187.38,187.465,187.04,187.25,702725000.0
2008-09-16 05:30:00,187.245,187.285,186.947,187.06,3055800000.0
2008-09-16 05:45:00,187.06,187.115,186.69,186.71,678500000.0
2008-09-16 06:00:00,186.71,187.06,186.63,186.845,1280200000.0
2008-09-16 06:15:00,186.845,187.055,186.845,187.055,709200000.0
2008-09-16 06:30:00,187.04,187.575,186.99,187.24,1596399998.0
2008-09-16 06:45:00,187.24,187.375,187.2,187.34,2407100000.0
2008-09-16 07:00:00,187.35,187.425,187.09,187.165,1031700000.0
2008-09-16 07:15:00,187.175,187.365,187.125,187.35,1096400000.0
2008-09-16 07:30:00,187.35,187.705,187.35,187.55,2654800062.0
2008-09-16 07:45:00,187.55,187.6,187.025,187.395,3471700011.0
2008-09-16 08:00:00,187.4,187.735,187.38,187.41,2687000000.0
2008-09-16 08:15:00,187.41,187.58,187.11,187.24,3804400000.0
2008-09-16 08:30:00,187.24,187.43,187.125,187.19,4852700011.0
2008-09-16 08:45:00,187.165,187.21,186.35,186.73,7963179984.0
2008-09-16 09:00:00,186.73,186.795,186.005,186.095,8134980055.0
2008-09-16 09:15:00,186.1,186.335,185.79,185.79,6734030049.0
2008-09-16 09:30:00,185.8,186.73,185.725,186.71,7749880101.0
2008-09-16 09:45:00,186.71,186.71,185.815,185.96,6367060013.0
2008-09-16 10:00:00,185.96,186.59,185.88,186.47,8348480126.0
2008-09-16 10:15:00,186.47,186.53,186.13,186.28,3946370001.0
2008-09-16 10:30:00,186.295,186.405,185.81,185.95,2563850000.0
2008-09-16 10:45:00,185.95,186.165,185.83,186.07,3198959994.0
2008-09-16 11:00:00,186.08,186.78,186.08,186.41,5579629994.0
2008-09-16 11:15:00,186.45,187.095,186.265,186.94,4544200013.0
2008-09-16 11:30:00,186.95,187.27,186.84,187.11,9886080034.0
2008-09-16 11:45:00,187.1,187.15,186.415,186.44,8570704901.0
2008-09-16 12:00:00,186.45,186.56,185.825,185.84,4928980000.0
2008-09-16 12:15:00,185.84,186.45,185.835,185.915,5489689999.0
2008-09-16 12:30:00,185.915,186.205,185.9,186.025,6747257497.0
2008-09-16 12:45:00,186.03,186.075,185.465,185.525,5762877599.0
2008-09-16 13:00:00,185.475,185.54,185.105,185.22,5530249991.0
2008-09-16 13:15:00,185.22,185.26,184.55,184.83,5152767500.0
2008-09-16 13:30:00,184.83,185.45,184.81,185.09,5577900000.0
2008-09-16 13:45:00,185.1,186.005,185.06,185.79,5111900000.0
2008-09-16 14:00:00,185.795,185.99,185.38,185.67,5472700002.0
2008-09-16 14:15:00,185.67,186.24,185.47,186.06,5929500008.0
2008-09-16 14:30:00,186.06,186.08,185.1,185.6,7285900020.0
2008-09-16 14:45:00,185.6,185.915,185.005,185.16,5002700029.0
2008-09-16 15:00:00,185.16,185.385,184.94,185.16,4594400004.0
2008-09-16 15:15:00,185.16,185.21,184.52,184.68,7739901178.0
2008-09-16 15:30:00,184.68,185.11,184.455,184.82,7467400016.0
2008-09-16 15:45:00,184.81,185.015,184.52,184.64,7995300038.0
2008-09-16 16:00:00,184.64,185.34,184.62,185.34,6792300009.0
2008-09-16 16:15:00,185.325,185.62,184.98,185.34,7137700029.0
2008-09-16 16:30:00,185.35,185.72,185.07,185.24,7127700040.0
2008-09-16 16:45:00,185.24,186.495,184.84,186.025,5579699993.0
2008-09-16 17:00:00,186.015,186.72,185.775,186.72,7356000020.0
2008-09-16 17:15:00,186.72,186.76,185.83,185.97,5440099999.0
2008-09-16 17:30:00,186.02,186.42,185.955,186.42,6639299999.0
2008-09-16 17:45:00,186.395,187.14,186.315,187.05,5779600004.0
2008-09-16 18:00:00,187.06,187.5,186.68,186.97,5274099995.0
2008-09-16 18:15:00,186.97,187.305,186.68,187.275,7990299997.0
2008-09-16 18:30:00,187.27,187.61,187.16,187.49,3382100000.0
2008-09-16 18:45:00,187.49,187.67,187.465,187.64,2878799993.0
2008-09-16 19:00:00,187.66,187.845,187.455,187.83,2314300001.0
2008-09-16 19:15:00,187.83,188.4,187.745,188.1,3191400000.0
2008-09-16 19:30:00,188.1,188.305,187.6,187.71,2332599999.0
2008-09-16 19:45:00,187.71,188.02,187.62,188.02,4499600000.0
2008-09-16 20:00:00,187.995,188.08,185.855,186.07,5841600000.0
2008-09-16 20:15:00,186.115,187.285,186.115,187.15,8861199998.0
2008-09-16 20:30:00,187.195,188.52,186.795,188.125,8293200005.0
2008-09-16 20:45:00,188.13,189.37,188.12,189.1,10385300000.0
2008-09-16 21:00:00,189.1,189.1,188.605,188.81,6421300000.0
2008-09-16 21:15:00,188.81,189.13,188.56,188.66,8519399991.0
2008-09-16 21:30:00,188.66,188.83,188.52,188.79,4889099994.0
2008-09-16 21:45:00,188.79,189.11,188.735,188.89,4783799993.0
2008-09-16 22:00:00,188.89,190.04,188.89,189.59,3755000008.0
2008-09-16 22:15:00,189.59,189.91,189.59,189.91,5717800000.0
2008-09-16 22:30:00,189.91,189.935,188.585,189.13,6654799999.0
2008-09-16 22:45:00,189.13,189.13,188.105,188.355,4541500002.0
2008-09-16 23:00:00,188.31,188.535,187.99,188.25,2321700000.0
2008-09-16 23:15:00,188.265,189.04,188.24,188.86,3284400000.0
2008-09-16 23:30:00,188.86,188.86,187.43,187.43,3168899999.0
2008-09-16 23:45:00,187.45,188.211,187.36,187.98,654900000.0
2008-09-17 00:00:00,187.98,187.98,187.565,187.61,570300000.0
2008-09-17 00:15:00,187.631,187.688,187.405,187.63,892300000.0
2008-09-17 00:30:00,187.603,187.69,187.35,187.46,1431900006.0
2008-09-17 00:45:00,187.46,188.175,187.455,188.095,2344699985.0
2008-09-17 01:00:00,188.1,188.86,188.095,188.545,1704700002.0
2008-09-17 01:15:00,188.54,189.345,188.485,189.05,2096200000.0
2008-09-17 01:30:00,189.06,189.89,189.04,189.67,3649900000.0
2008-09-17 01:45:00,189.645,189.68,189.26,189.53,5930199922.0
2008-09-17 02:00:00,189.54,190.675,189.525,190.675,4893699999.0
2008-09-17 02:15:00,190.7,190.81,190.155,190.29,2678100000.0
2008-09-17 02:30:00,190.265,190.52,190.187,190.4,1398299999.0
2008-09-17 02:45:00,190.4,190.42,189.57,189.87,1437199999.0
2008-09-17 03:00:00,189.87,190.085,189.86,189.88,2840299999.0
2008-09-17 03:15:00,189.875,189.97,189.75,189.86,778300000.0
2008-09-17 03:30:00,189.86,190.02,189.86,189.96,915000000.0
2008-09-17 03:45:00,189.95,190.21,189.94,190.14,1360100002.0
2008-09-17 04:00:00,190.14,190.44,190.08,190.18,3147199991.0
2008-09-17 04:15:00,190.18,190.18,189.895,189.92,633600000.0
2008-09-17 04:30:00,189.92,189.925,189.69,189.83,1095700000.0
2008-09-17 04:45:00,189.83,189.83,189.57,189.605,1822499989.0
2008-09-17 05:00:00,189.58,189.605,188.935,189.21,5002199971.0
2008-09-17 05:15:00,189.21,189.21,188.395,188.54,3416000003.0
2008-09-17 05:30:00,188.54,188.89,188.52,188.85,3324299999.0
2008-09-17 05:45:00,188.85,188.94,188.74,188.88,1816000002.0
2008-09-17 06:00:00,188.88,188.891,188.695,188.75,3477300078.0
2008-09-17 06:15:00,188.76,188.82,188.68,188.75,948700000.0
2008-09-17 06:30:00,188.667,188.82,188.641,188.82,1173900000.0
2008-09-17 06:45:00,188.82,189.325,188.805,189.32,1245960000.0
2008-09-17 07:00:00,189.32,189.615,189.309,189.36,1878700000.0
2008-09-17 07:15:00,189.43,189.43,188.855,188.98,1424000000.0
2008-09-17 07:30:00,188.99,189.16,188.878,189.15,4191579998.0
2008-09-17 07:45:00,189.15,189.69,189.15,189.53,2725759994.0
2008-09-17 08:00:00,189.53,189.84,189.465,189.635,5570140006.0
2008-09-17 08:15:00,189.64,189.855,189.315,189.7,4384660001.0
2008-09-17 08:30:00,189.685,189.9,189.14,189.53,5936299995.0
2008-09-17 08:45:00,189.505,189.895,189.31,189.88,4196379999.0
2008-09-17 09:00:00,189.88,190.07,189.74,189.85,10886359997.0
2008-09-17 09:15:00,189.81,190.125,189.795,189.945,5796079999.0
2008-09-17 09:30:00,189.96,190.08,188.575,188.59,7165280003.0
2008-09-17 09:45:00,188.59,188.665,187.67,187.9,9825199992.0
2008-09-17 10:00:00,187.92,188.59,187.7,188.58,11562999995.0
2008-09-17 10:15:00,188.58,188.79,188.31,188.39,6647800000.0
2008-09-17 10:30:00,188.39,188.66,188.16,188.515,9227400015.0
2008-09-17 10:45:00,188.505,188.905,188.155,188.39,5348299993.0
2008-09-17 11:00:00,188.38,188.5,188.175,188.21,2852599999.0
2008-09-17 11:15:00,188.21,188.855,188.185,188.74,3296700001.0
2008-09-17 11:30:00,188.74,188.74,188.385,188.425,5890900010.0
2008-09-17 11:45:00,188.445,188.69,188.365,188.64,5184100007.0
2008-09-17 12:00:00,188.62,188.66,188.205,188.31,7536199994.0
2008-09-17 12:15:00,188.325,188.47,188.115,188.43,4879599999.0
2008-09-17 12:30:00,188.43,188.87,188.31,188.765,5577600000.0
2008-09-17 12:45:00,188.77,189.16,188.77,189.15,7076200001.0
2008-09-17 13:00:00,189.14,189.395,189.055,189.37,4220100000.0
2008-09-17 13:15:00,189.37,189.37,189.145,189.15,5791599981.0
2008-09-17 13:30:00,189.16,189.16,188.795,188.98,6938899994.0
2008-09-17 13:45:00,188.98,189.43,188.84,189.42,7339499986.0
2008-09-17 14:00:00,189.42,189.42,188.86,188.98,7012459998.0
2008-09-17 14:15:00,188.99,188.99,188.29,188.31,4758140001.0
2008-09-17 14:30:00,188.345,188.62,188.05,188.18,7076560003.0
2008-09-17 14:45:00,188.19,188.645,188.075,188.09,7853419997.0
2008-09-17 15:00:00,188.09,188.29,188.01,188.02,5732539995.0
2008-09-17 15:15:00,188.07,188.12,187.67,187.97,6139439996.0
2008-09-17 15:30:00,187.97,188.74,187.525,188.43,9399759991.0
2008-09-17 15:45:00,188.43,188.54,188.12,188.34,12978379963.0
2008-09-17 16:00:00,188.365,188.83,188.065,188.23,7559959997.0
2008-09-17 16:15:00,188.23,188.38,187.515,187.65,8380239996.0
2008-09-17 16:30:00,187.67,187.975,187.32,187.91,9684719996.0
2008-09-17 16:45:00,187.91,188.155,187.765,188.07,5960320004.0
2008-09-17 17:00:00,188.07,188.2,187.35,187.94,7738599993.0
2008-09-17 17:15:00,187.94,188.16,187.17,187.445,7485699999.0
2008-09-17 17:30:00,187.45,187.8,187.235,187.56,9012699995.0
2008-09-17 17:45:00,187.56,187.67,187.235,187.29,6953799999.0
2008-09-17 18:00:00,187.29,187.395,186.855,187.32,7603100015.0
2008-09-17 18:15:00,187.33,187.44,186.96,187.01,10173600010.0
2008-09-17 18:30:00,187.01,187.96,186.965,187.91,6615684009.0
2008-09-17 18:45:00,187.91,188.315,187.765,188.12,6349466001.0
2008-09-17 19:00:00,188.12,188.925,188.025,188.61,6384611992.0
2008-09-17 19:15:00,188.61,189.49,188.455,188.92,6204000003.0
2008-09-17 19:30:00,188.905,189.7,188.85,189.52,6909700000.0
2008-09-17 19:45:00,189.52,189.63,189.17,189.39,6077100000.0
2008-09-17 20:00:00,189.385,189.83,189.35,189.63,10930799998.0
2008-09-17 20:15:00,189.645,190.61,189.6,190.525,4812000003.0
2008-09-17 20:30:00,190.53,191.355,190.38,191.25,7324100001.0
2008-09-17 20:45:00,191.25,192.025,191.17,191.995,6603400026.0
2008-09-17 21:00:00,192.0,192.025,191.39,191.61,6149399991.0
2008-09-17 21:15:00,191.61,191.63,190.895,191.2,7128999966.0
2008-09-17 21:30:00,191.2,191.23,190.44,190.76,5638500001.0
2008-09-17 21:45:00,190.77,191.025,190.695,190.79,3358899981.0
2008-09-17 22:00:00,190.72,191.01,190.645,190.97,3513700000.0
2008-09-17 22:15:00,190.97,190.97,190.135,190.15,5797700000.0
2008-09-17 22:30:00,190.15,190.465,190.06,190.19,6528999987.0
2008-09-17 22:45:00,190.19,190.195,189.85,190.155,3244999999.0
2008-09-17 23:00:00,190.125,190.13,189.06,189.31,3956000000.0
2008-09-17 23:15:00,189.335,189.495,188.98,189.01,2616400001.0
2008-09-17 23:30:00,189.01,189.605,188.885,189.35,1017400000.0
2008-09-17 23:45:00,189.34,189.545,189.24,189.24,2403670002.0
2008-09-18 00:00:00,189.24,189.68,189.215,189.5,1737470012.0
2008-09-18 00:15:00,189.5,189.51,189.26,189.315,2704500005.0
2008-09-18 00:30:00,190.438,190.446,189.265,189.31,1559200004.0
2008-09-18 00:45:00,189.31,190.456,189.29,189.33,1462600004.0
2008-09-18 01:00:00,189.33,189.51,189.305,189.415,2239200003.0
2008-09-18 01:15:00,189.395,189.47,189.145,189.16,870000000.0
2008-09-18 01:30:00,189.16,189.73,189.155,189.52,1000500000.0
2008-09-18 01:45:00,189.52,189.59,189.16,189.265,2002099997.0
2008-09-18 02:00:00,189.295,189.805,189.24,189.795,2921399943.0
2008-09-18 02:15:00,189.8,190.325,189.69,190.285,3876900000.0
2008-09-18 02:30:00,190.285,190.75,190.275,190.69,2710400001.0
2008-09-18 02:45:00,190.69,191.01,190.215,190.45,4846400006.0
2008-09-18 03:00:00,190.45,190.5,190.21,190.315,1022950000.0
2008-09-18 03:15:00,190.305,190.345,189.78,189.93,5364499982.0
2008-09-18 03:30:00,189.93,190.385,189.925,190.325,2599382006.0
2008-09-18 03:45:00,190.325,190.33,190.03,190.14,812900005.0
2008-09-18 04:00:00,190.14,190.14,189.48,189.56,3326199990.0
2008-09-18 04:15:00,189.56,189.66,189.32,189.37,1956700000.0
2008-09-18 04:30:00,189.345,189.63,189.34,189.44,1399800002.0
2008-09-18 04:45:00,189.44,189.975,189.42,189.955,1421999989.0
2008-09-18 05:00:00,189.96,190.04,189.845,189.845,4095200042.0
2008-09-18 05:15:00,189.86,190.275,189.78,190.22,2742200003.0
2008-09-18 05:30:00,190.23,190.335,190.12,190.27,2266299983.0
2008-09-18 05:45:00,190.27,190.28,190.025,190.19,870000003.0
2008-09-18 06:00:00,190.19,190.29,190.096,190.159,1982200009.0
2008-09-18 06:15:00,190.21,190.235,189.815,189.815,610982000.0
2008-09-18 06:30:00,189.855,190.0,189.745,189.9,1068346010.0
2008-09-18 06:45:00,189.9,190.085,189.9,190.05,2310728003.0
2008-09-18 07:00:00,190.05,190.285,190.045,190.26,2880199988.0
2008-09-18 07:15:00,190.25,190.62,190.25,190.59,3184000028.0
2008-09-18 07:30:00,190.59,190.59,190.355,190.46,4221099985.0
2008-09-18 07:45:00,190.46,190.695,190.46,190.48,2026700003.0
2008-09-18 08:00:00,190.48,191.085,190.48,190.82,5719100004.0
2008-09-18 08:15:00,190.82,190.86,190.42,190.58,8944700011.0
2008-09-18 08:30:00,190.56,190.67,190.37,190.55,7590800023.0
2008-09-18 08:45:00,190.54,190.64,190.145,190.27,6463300006.0
2008-09-18 09:00:00,190.28,191.755,190.28,191.015,17077800000.0
2008-09-18 09:15:00,191.02,191.25,190.68,191.04,9947099948.0
2008-09-18 09:30:00,191.04,191.13,190.66,190.85,6182699998.0
2008-09-18 09:45:00,190.85,191.14,190.525,190.82,6527699998.0
2008-09-18 10:00:00,190.82,190.835,190.17,190.64,7620700003.0
2008-09-18 10:15:00,190.64,191.26,190.48,191.08,7214100001.0
2008-09-18 10:30:00,191.08,191.47,190.915,191.2,8516300002.0
2008-09-18 10:45:00,191.2,191.325,190.345,190.78,8297100000.0
2008-09-18 11:00:00,190.78,190.78,189.905,190.395,8394000001.0
2008-09-18 11:15:00,190.4,190.45,189.82,190.055,6746100002.0
2008-09-18 11:30:00,190.06,190.25,189.785,190.165,6727600009.0
2008-09-18 11:45:00,190.175,190.415,190.15,190.25,7800400002.0
2008-09-18 12:00:00,190.27,190.43,190.12,190.32,9692400002.0
2008-09-18 12:15:00,190.32,191.01,190.035,190.965,7130500003.0
2008-09-18 12:30:00,190.97,190.97,190.44,190.49,8408700006.0
2008-09-18 12:45:00,190.49,190.82,190.19,190.72,5780399998.0
2008-09-18 13:00:00,190.725,191.065,190.69,190.855,5044000000.0
2008-09-18 13:15:00,190.845,191.08,190.81,191.08,6652100006.0
2008-09-18 13:30:00,191.095,191.28,190.81,190.9,5422499999.0
2008-09-18 13:45:00,190.905,191.275,190.805,190.96,9494800012.0
2008-09-18 14:00:00,190.96,191.25,190.835,191.21,9076000003.0
2008-09-18 14:15:00,191.2,191.455,191.005,191.2,10483600008.0
2008-09-18 14:30:00,191.2,191.38,190.955,191.27,12732100009.0
2008-09-18 14:45:00,191.27,191.42,191.015,191.3,13705000017.0
2008-09-18 15:00:00,191.3,191.43,190.895,191.0,17328300011.0
2008-09-18 15:15:00,190.99,191.15,190.785,191.01,6998099998.0
2008-09-18 15:30:00,191.01,191.26,190.81,191.09,6751700000.0
2008-09-18 15:45:00,191.09,191.585,190.975,191.45,6543600001.0
2008-09-18 16:00:00,191.45,191.665,191.3,191.4,10471900001.0
2008-09-18 16:15:00,191.4,191.455,190.89,191.2,9085100044.0
2008-09-18 16:30:00,191.2,191.375,191.095,191.18,6591400002.0
2008-09-18 16:45:00,191.175,191.19,190.365,190.75,8621600007.0
2008-09-18 17:00:00,190.745,191.035,190.55,190.62,7833300026.0
2008-09-18 17:15:00,190.62,190.68,189.97,190.21,7974400002.0
2008-09-18 17:30:00,190.185,190.51,190.085,190.18,7050800009.0
2008-09-18 17:45:00,190.18,190.7,190.055,190.65,8531000007.0
2008-09-18 18:00:00,190.66,190.685,190.18,190.34,9235300028.0
2008-09-18 18:15:00,190.35,190.535,190.21,190.31,3860180000.0
2008-09-18 18:30:00,190.32,190.39,189.885,190.195,11868600012.0
2008-09-18 18:45:00,190.195,190.435,189.72,189.73,7218300003.0
2008-09-18 19:00:00,189.705,190.63,189.685,190.22,7923000000.0
2008-09-18 19:15:00,190.22,190.575,190.03,190.2,6223000001.0
2008-09-18 19:30:00,190.205,190.675,190.2,190.355,6754199999.0
2008-09-18 19:45:00,190.37,190.63,190.265,190.41,6105900003.0
2008-09-18 20:00:00,190.415,190.455,189.73,190.19,7898499999.0
2008-09-18 20:15:00,190.19,190.39,189.96,190.12,6705000000.0
2008-09-18 20:30:00,190.12,190.46,189.98,190.38,9331400022.0
2008-09-18 20:45:00,190.39,190.83,190.27,190.785,6356600002.0
2008-09-18 21:00:00,190.77,191.55,190.675,191.11,7263400001.0
2008-09-18 21:15:00,191.11,191.43,191.02,191.28,5954403996.0
2008-09-18 21:30:00,191.28,191.65,191.22,191.61,7705199982.0
2008-09-18 21:45:00,191.61,191.83,191.435,191.715,5271699997.0
2008-09-18 22:00:00,191.71,192.075,191.66,191.93,3729299994.0
2008-09-18 22:15:00,191.93,191.95,191.26,191.67,3872587999.0
2008-09-18 22:30:00,191.675,191.975,191.52,191.735,4086800042.0
2008-09-18 22:45:00,191.74,191.785,191.545,191.64,3122693998.0
2008-09-18 23:00:00,191.64,192.02,191.64,191.93,924300000.0
2008-09-18 23:15:00,191.915,191.99,191.63,191.645,1755800001.0
2008-09-18 23:30:00,191.64,191.95,191.63,191.825,814799997.0
2008-09-18 23:45:00,191.82,191.82,191.52,191.615,2671199948.0
2008-09-19 00:00:00,191.615,191.655,191.471,191.57,1685099946.0
2008-09-19 00:15:00,191.57,191.57,191.46,191.51,1513599975.0
2008-09-19 00:30:00,191.526,191.855,191.47,191.64,1326400008.0
2008-09-19 00:45:00,191.63,191.78,191.31,191.31,1322200000.0
2008-09-19 01:00:00,191.31,191.585,191.31,191.55,2599400008.0
2008-09-19 01:15:00,191.55,191.7,191.525,191.655,1356600005.0
2008-09-19 01:30:00,191.645,192.015,191.525,191.67,2007800000.0
2008-09-19 01:45:00,191.67,192.17,191.65,192.12,1680900000.0
2008-09-19 02:00:00,192.135,192.19,191.54,191.56,5877700001.0
2008-09-19 02:15:00,191.565,191.945,191.525,191.91,4908399992.0
2008-09-19 02:30:00,191.91,192.03,191.635,191.66,5398300000.0
2008-09-19 02:45:00,191.66,192.09,191.655,191.78,3519800000.0
2008-09-19 03:00:00,191.78,191.95,191.695,191.77,4609000000.0
2008-09-19 03:15:00,191.77,192.155,191.77,192.13,1910400000.0
2008-09-19 03:30:00,192.13,192.165,191.915,192.11,2853300000.0
2008-09-19 03:45:00,192.115,192.465,192.065,192.35,2336799999.0
2008-09-19 04:00:00,192.35,192.84,192.26,192.77,2236400000.0
2008-09-19 04:15:00,192.77,192.95,192.555,192.59,1892142459.0
2008-09-19 04:30:00,192.59,193.0,192.585,192.77,2042600000.0
2008-09-19 04:45:00,192.76,192.845,192.6,192.62,2324000004.0
2008-09-19 05:00:00,192.62,192.84,192.46,192.495,959794000.0
2008-09-19 05:15:00,192.495,192.7,192.46,192.6,1583400000.0
2008-09-19 05:30:00,192.6,192.98,192.6,192.96,1481494000.0
2008-09-19 05:45:00,192.965,193.13,192.955,193.1,1633799999.0
2008-09-19 06:00:00,193.1,193.14,192.655,192.685,2910200007.0
2008-09-19 06:15:00,192.65,192.7,192.41,192.66,1951550000.0
2008-09-19 06:30:00,192.66,192.71,192.54,192.67,1309200000.0
2008-09-19 06:45:00,192.67,192.915,192.67,192.84,1387400000.0
2008-09-19 07:00:00,192.84,192.93,192.675,192.86,3929600013.0
2008-09-19 07:15:00,192.885,192.965,192.685,192.72,2720800000.0
2008-09-19 07:30:00,192.71,192.755,192.465,192.52,1837350000.0
2008-09-19 07:45:00,192.53,192.74,192.465,192.64,2524250000.0
2008-09-19 08:00:00,192.63,193.24,192.57,193.07,2329136300.0
2008-09-19 08:15:00,193.07,193.2,192.745,192.885,3627000000.0
2008-09-19 08:30:00,192.9,192.975,192.69,192.84,5714600003.0
2008-09-19 08:45:00,192.85,193.06,192.76,193.03,5802400005.0
2008-09-19 09:00:00,193.03,193.135,192.83,192.98,10345200005.0
2008-09-19 09:15:00,192.99,193.265,192.575,193.21,6186500004.0
2008-09-19 09:30:00,193.21,193.325,192.9,193.175,6758500002.0
2008-09-19 09:45:00,193.18,193.21,192.88,192.89,7531874969.0
2008-09-19 10:00:00,192.88,193.165,192.88,192.995,4743854013.0
2008-09-19 10:15:00,193.0,193.175,192.92,193.04,4393300000.0
2008-09-19 10:30:00,193.035,193.26,192.88,193.225,6603000008.0
2008-09-19 10:45:00,193.235,193.355,192.88,193.32,6243725121.0
2008-09-19 11:00:00,193.31,193.325,192.755,192.94,5655103963.0
2008-09-19 11:15:00,192.94,192.97,192.76,192.91,7270299945.0
2008-09-19 11:30:00,192.91,192.91,192.565,192.595,8290199967.0
2008-09-19 11:45:00,192.605,192.725,192.445,192.495,7957400003.0
2008-09-19 12:00:00,192.495,192.825,192.495,192.64,8847499911.0
2008-09-19 12:15:00,192.64,192.86,192.59,192.68,9049599998.0
2008-09-19 12:30:00,192.68,193.085,192.505,193.045,6045599997.0
2008-09-19 12:45:00,193.045,193.38,193.0,193.355,4908700004.0
2008-09-19 13:00:00,193.355,193.53,193.18,193.24,8294899987.0
2008-09-19 13:15:00,193.24,193.65,193.11,193.625,6823200000.0
2008-09-19 13:30:00,193.63,194.26,193.62,193.885,7345187495.0
2008-09-19 13:45:00,193.885,194.05,193.665,193.89,4205200003.0
2008-09-19 14:00:00,193.905,194.35,193.85,194.335,4176300000.0
2008-09-19 14:15:00,194.345,194.59,194.015,194.215,4943900000.0
2008-09-19 14:30:00,194.23,195.2,194.22,195.1,7314944499.0
2008-09-19 14:45:00,195.1,195.93,194.91,195.91,7684180019.0
2008-09-19 15:00:00,195.91,196.0,195.365,195.51,5310731000.0
2008-09-19 15:15:00,195.51,196.48,195.505,196.36,5723025000.0
2008-09-19 15:30:00,196.36,197.0,196.28,197.0,10420220016.0
2008-09-19 15:45:00,197.0,197.04,196.215,196.26,6309005996.0
2008-09-19 16:00:00,196.27,196.545,195.745,195.92,6384066500.0
2008-09-19 16:15:00,195.895,196.225,195.495,195.74,8736250012.0
2008-09-19 16:30:00,195.74,195.86,195.42,195.715,8563899968.0
2008-09-19 16:45:00,195.71,195.95,195.175,195.725,8576700008.0
2008-09-19 17:00:00,195.725,196.265,195.44,195.825,8264799997.0
2008-09-19 17:15:00,195.82,196.035,195.535,195.57,8334000001.0
2008-09-19 17:30:00,195.585,195.955,195.46,195.81,6191999998.0
2008-09-19 17:45:00,195.81,196.21,195.765,196.025,6554400006.0
2008-09-19 18:00:00,196.02,196.14,195.71,196.075,6106399979.0
2008-09-19 18:15:00,196.075,196.65,196.045,196.605,5987799999.0
2008-09-19 18:30:00,196.61,197.025,196.57,196.82,4174161997.0
2008-09-19 18:45:00,196.82,196.835,196.145,196.145,4321600000.0
2008-09-19 19:00:00,196.145,196.41,196.145,196.4,3826400033.0
2008-09-19 19:15:00,196.405,196.9,196.355,196.83,3726400001.0
2008-09-19 19:30:00,196.83,197.045,196.57,196.65,3684200002.0
2008-09-19 19:45:00,196.67,196.885,196.615,196.76,2786200000.0
2008-09-19 20:00:00,196.77,196.865,196.505,196.67,3240000007.0
2008-09-19 20:15:00,196.67,196.88,196.605,196.81,3171000003.0
2008-09-19 20:30:00,196.81,196.915,196.52,196.715,4783600005.0
2008-09-19 20:45:00,196.725,196.735,196.385,196.45,2140200000.0
2008-09-19 21:00:00,196.46,196.49,196.145,196.29,7326800067.0
2008-09-19 21:15:00,196.29,196.375,196.015,196.31,3788799989.0
2008-09-19 21:30:00,196.32,196.505,196.08,196.38,5084000015.0
2008-09-19 21:45:00,196.385,196.865,196.295,196.845,2577200002.0
2008-09-19 22:00:00,196.835,196.92,196.57,196.785,2512500029.0
2008-09-19 22:15:00,196.775,196.86,196.495,196.675,2077199993.0
2008-09-19 22:30:00,196.66,196.885,196.515,196.715,877200000.0
2008-09-19 22:45:00,196.73,196.8,196.25,196.73,2048500006.0
2008-09-21 23:00:00,196.631,196.631,195.765,195.92,1292199992.0
2008-09-21 23:15:00,195.845,195.86,195.583,195.835,588899998.0
2008-09-21 23:30:00,195.84,195.969,195.815,195.863,783700006.0
2008-09-21 23:45:00,195.933,195.95,195.77,195.92,1301900000.0
2008-09-22 00:00:00,195.92,196.44,195.75,196.44,1358600001.0
2008-09-22 00:15:00,196.445,196.57,195.95,195.96,1660600000.0
2008-09-22 00:30:00,195.96,196.2,195.775,196.14,1413800000.0
2008-09-22 00:45:00,196.14,196.14,195.435,195.48,4251600002.0
2008-09-22 01:00:00,195.47,195.615,194.985,195.08,6150800103.0
2008-09-22 01:15:00,195.075,195.755,194.9,195.63,3741000005.0
2008-09-22 01:30:00,195.63,195.725,195.155,195.34,3517800002.0
2008-09-22 01:45:00,195.35,195.77,195.305,195.7,3432599999.0
2008-09-22 02:00:00,195.7,195.7,195.25,195.505,1917800006.0
2008-09-22 02:15:00,195.52,195.815,195.5,195.64,2627800004.0
2008-09-22 02:30:00,195.64,195.745,195.535,195.64,3770800025.0
2008-09-22 02:45:00,195.575,195.71,195.285,195.285,3122800001.0
2008-09-22 03:00:00,195.305,195.38,194.565,194.61,2950100000.0
2008-09-22 03:15:00,194.57,194.69,194.27,194.57,3491000001.0
2008-09-22 03:30:00,194.58,194.97,194.56,194.93,2554200003.0
2008-09-22 03:45:00,194.935,195.215,194.82,195.145,1579400000.0
2008-09-22 04:00:00,195.15,195.485,195.04,195.25,1896000002.0
2008-09-22 04:15:00,195.245,195.28,194.93,195.03,2397099990.0
2008-09-22 04:30:00,195.04,195.26,195.005,195.115,1619000000.0
2008-09-22 04:45:00,195.12,195.65,195.11,195.575,1476200000.0
2008-09-22 05:00:00,195.57,195.65,195.345,195.62,2331900003.0
2008-09-22 05:15:00,195.595,195.635,195.4,195.465,1542200000.0
2008-09-22 05:30:00,195.48,195.785,195.395,195.535,2633400000.0
2008-09-22 05:45:00,195.53,195.56,195.27,195.36,1576400000.0
2008-09-22 06:00:00,195.36,195.46,195.285,195.34,2247400000.0
2008-09-22 06:15:00,195.34,195.36,195.145,195.34,1452100000.0
2008-09-22 06:30:00,195.355,195.53,195.29,195.51,1940999999.0
2008-09-22 06:45:00,195.51,195.52,194.915,194.99,3659200021.0
2008-09-22 07:00:00,194.99,195.2,194.685,195.005,4220700046.0
2008-09-22 07:15:00,195.01,195.11,194.855,194.87,4113799980.0
2008-09-22 07:30:00,194.87,195.185,194.87,195.09,6696999981.0
2008-09-22 07:45:00,195.08,195.37,195.015,195.23,2044600000.0
2008-09-22 08:00:00,195.23,195.23,194.885,195.02,2760199998.0
2008-09-22 08:15:00,195.025,195.215,194.925,195.07,6397099968.0
2008-09-22 08:30:00,195.07,195.33,194.99,195.145,14444299983.0
2008-09-22 08:45:00,195.15,195.535,195.07,195.46,9923000024.0
2008-09-22 09:00:00,195.45,195.515,195.145,195.19,9109600121.0
2008-09-22 09:15:00,195.19,195.375,195.09,195.33,6825700021.0
2008-09-22 09:30:00,195.32,195.715,195.31,195.68,7310800021.0
2008-09-22 09:45:00,195.68,196.145,195.595,195.595,7741099998.0
2008-09-22 10:00:00,195.615,196.04,195.375,195.39,6054350011.0
2008-09-22 10:15:00,195.39,195.715,195.155,195.32,11014250000.0
2008-09-22 10:30:00,195.32,196.05,195.31,195.76,6902700004.0
2008-09-22 10:45:00,195.77,196.155,195.745,196.14,10122800003.0
2008-09-22 11:00:00,196.15,196.33,196.035,196.255,10036599939.0
2008-09-22 11:15:00,196.25,196.28,195.81,196.22,11246000071.0
2008-09-22 11:30:00,196.22,196.38,196.15,196.31,6990900032.0
2008-09-22 11:45:00,196.3,196.37,195.66,195.66,6301862052.0
2008-09-22 12:00:00,195.66,196.01,195.4,195.87,12951800017.0
2008-09-22 12:15:00,195.87,195.99,195.77,195.85,8962000017.0
2008-09-22 12:30:00,195.85,196.245,195.725,195.88,6404599997.0
2008-09-22 12:45:00,195.88,196.05,195.785,195.865,6601300000.0
2008-09-22 13:00:00,195.865,196.035,195.705,196.02,5077900002.0
2008-09-22 13:15:00,196.02,196.375,195.91,196.1,7340300022.0
2008-09-22 13:30:00,196.075,196.27,196.005,196.11,5167199999.0
2008-09-22 13:45:00,196.115,196.375,195.845,195.93,5548900000.0
2008-09-22 14:00:00,195.93,196.195,195.795,195.975,7281799995.0
2008-09-22 14:15:00,195.94,196.28,195.77,196.06,6145600000.0
2008-09-22 14:30:00,196.06,196.345,196.035,196.23,7579200008.0
2008-09-22 14:45:00,196.23,196.68,196.205,196.58,5971099999.0
2008-09-22 15:00:00,196.59,197.0,196.58,196.88,5990800000.0
2008-09-22 15:15:00,196.88,197.035,196.61,196.86,5677600000.0
2008-09-22 15:30:00,196.87,196.915,196.205,196.29,13072300008.0
2008-09-22 15:45:00,196.29,196.51,196.195,196.38,6177000000.0
2008-09-22 16:00:00,196.37,196.51,196.135,196.19,7056874997.0
2008-09-22 16:15:00,196.19,196.24,195.52,195.91,7932050003.0
2008-09-22 16:30:00,195.91,197.115,195.775,197.115,6882450001.0
2008-09-22 16:45:00,197.105,197.11,196.575,196.87,6167600000.0
2008-09-22 17:00:00,196.87,197.02,196.69,196.785,6093900011.0
2008-09-22 17:15:00,196.78,196.85,196.26,196.29,5979500009.0
2008-09-22 17:30:00,196.29,196.58,196.175,196.3,5933500000.0
2008-09-22 17:45:00,196.3,196.655,196.29,196.55,4450900000.0
2008-09-22 18:00:00,196.55,196.75,196.38,196.38,4968800006.0
2008-09-22 18:15:00,196.38,196.465,196.335,196.425,3417400000.0
2008-09-22 18:30:00,196.435,196.69,196.41,196.47,3070400000.0
2008-09-22 18:45:00,196.47,196.825,196.27,196.46,4859800000.0
2008-09-22 19:00:00,196.46,196.92,196.205,196.81,5080200003.0
2008-09-22 19:15:00,196.825,197.025,196.645,196.69,6473499992.0
2008-09-22 19:30:00,196.69,196.86,196.34,196.65,5451600001.0
2008-09-22 19:45:00,196.64,196.925,196.605,196.73,3312500000.0
2008-09-22 20:00:00,196.735,196.74,196.46,196.725,3120200015.0
2008-09-22 20:15:00,196.715,196.72,196.21,196.395,5516100003.0
2008-09-22 20:30:00,196.4,196.67,195.835,195.87,4463599999.0
2008-09-22 20:45:00,195.87,196.025,195.82,195.9,2422700001.0
2008-09-22 21:00:00,195.9,196.14,195.745,196.075,3047800001.0
2008-09-22 21:15:00,196.08,196.08,195.79,195.9,2891900000.0
2008-09-22 21:30:00,195.89,196.2,195.82,195.83,4437000001.0
2008-09-22 21:45:00,195.83,195.94,195.605,195.62,4756800009.0
2008-09-22 22:00:00,195.62,195.675,195.415,195.54,3550800000.0
2008-09-22 22:15:00,195.54,195.92,195.535,195.86,3654500001.0
2008-09-22 22:30:00,195.855,195.9,195.605,195.65,3116200005.0
2008-09-22 22:45:00,195.66,195.78,195.535,195.66,5172200054.0
2008-09-22 23:00:00,195.66,195.685,195.5,195.65,5511400134.0
2008-09-22 23:15:00,195.65,195.73,195.539,195.73,1250600000.0
2008-09-22 23:30:00,195.75,195.94,195.58,195.855,1375899991.0
2008-09-22 23:45:00,195.855,195.875,195.755,195.815,792800000.0
2008-09-23 00:00:00,195.83,195.86,195.595,195.61,525200000.0
2008-09-23 00:15:00,195.615,195.635,195.54,195.565,412400000.0
2008-09-23 00:30:00,195.56,195.72,195.54,195.71,648600000.0
2008-09-23 00:45:00,195.71,196.06,195.71,196.05,1049900000.0
2008-09-23 01:00:00,196.065,196.22,196.01,196.02,1261200000.0
2008-09-23 01:15:00,196.02,196.2,195.875,196.07,1261000000.0
2008-09-23 01:30:00,196.07,196.1,195.835,195.98,1903000000.0
2008-09-23 01:45:00,195.98,196.0,195.67,195.775,3123200011.0
2008-09-23 02:00:00,195.77,196.0,195.64,195.83,1614000000.0
2008-09-23 02:15:00,195.84,195.98,195.77,195.77,1440600000.0
2008-09-23 02:30:00,195.77,195.785,195.525,195.62,1473000000.0
2008-09-23 02:45:00,195.63,195.85,195.56,195.77,1627400000.0
2008-09-23 03:00:00,195.77,195.785,195.49,195.5,1880300000.0
2008-09-23 03:15:00,195.5,195.635,195.305,195.31,1375700000.0
2008-09-23 03:30:00,195.31,195.48,195.27,195.36,1366100000.0
2008-09-23 03:45:00,195.37,195.37,195.15,195.25,1251200000.0
2008-09-23 04:00:00,195.25,195.295,195.085,195.28,1464800000.0
2008-09-23 04:15:00,195.275,195.295,195.145,195.26,1719200000.0
2008-09-23 04:30:00,195.26,195.265,195.125,195.18,1012000000.0
2008-09-23 04:45:00,195.18,195.195,195.01,195.155,779400000.0
2008-09-23 05:00:00,195.16,195.2,194.94,195.11,1184800000.0
2008-09-23 05:15:00,195.11,195.16,194.905,195.01,2012200000.0
2008-09-23 05:30:00,195.01,195.1,195.0,195.065,1249400000.0
2008-09-23 05:45:00,195.085,195.195,195.06,195.09,1839000000.0
2008-09-23 06:00:00,195.09,195.325,195.09,195.27,1009400000.0
2008-09-23 06:15:00,195.28,195.49,195.24,195.465,1241600000.0
2008-09-23 06:30:00,195.46,195.585,195.405,195.525,2730799998.0
2008-09-23 06:45:00,195.53,195.945,195.495,195.565,3045100000.0
2008-09-23 07:00:00,195.605,195.62,195.255,195.41,3306700000.0
2008-09-23 07:15:00,195.415,195.49,195.265,195.49,1055000000.0
2008-09-23 07:30:00,195.49,195.71,195.49,195.63,1533600000.0
2008-09-23 07:45:00,195.625,195.765,195.55,195.58,6116000088.0
2008-09-23 08:00:00,195.595,195.605,195.21,195.45,3044700015.0
2008-09-23 08:15:00,195.45,195.86,195.375,195.46,3842424998.0
2008-09-23 08:30:00,195.46,195.785,195.455,195.595,6970900004.0
2008-09-23 08:45:00,195.595,195.705,195.125,195.705,8047443009.0
2008-09-23 09:00:00,195.715,195.845,195.325,195.78,6486550004.0
2008-09-23 09:15:00,195.78,195.97,195.61,195.85,6398700013.0
2008-09-23 09:30:00,195.85,195.93,195.695,195.81,6732550010.0
2008-09-23 09:45:00,195.81,196.095,195.785,195.85,9336300055.0
2008-09-23 10:00:00,195.85,196.36,195.765,195.86,4923950005.0
2008-09-23 10:15:00,195.86,196.15,195.86,196.03,5543700010.0
2008-09-23 10:30:00,196.03,196.04,195.585,195.735,3971950000.0
2008-09-23 10:45:00,195.76,195.955,195.725,195.95,3498900001.0
2008-09-23 11:00:00,195.94,196.05,195.705,195.77,5635500006.0
2008-09-23 11:15:00,195.765,195.785,195.285,195.57,8216100057.0
2008-09-23 11:30:00,195.575,195.975,195.545,195.93,4709599999.0
2008-09-23 11:45:00,195.94,196.1,195.65,195.995,4736099999.0
2008-09-23 12:00:00,196.0,196.295,195.925,196.095,4511500000.0
2008-09-23 12:15:00,196.1,196.42,196.05,196.16,4459300010.0
2008-09-23 12:30:00,196.175,196.225,195.815,196.09,5334400004.0
2008-09-23 12:45:00,196.1,196.175,195.85,195.985,5123400007.0
2008-09-23 13:00:00,195.99,196.14,195.775,195.91,2703300001.0
2008-09-23 13:15:00,195.91,196.05,195.75,195.93,5965500002.0
2008-09-23 13:30:00,195.94,195.94,195.685,195.78,8352000035.0
2008-09-23 13:45:00,195.78,195.955,195.7,195.82,6233400000.0
2008-09-23 14:00:00,195.83,195.9,195.415,195.47,6394499994.0
2008-09-23 14:15:00,195.47,195.75,195.385,195.585,8027900003.0
2008-09-23 14:30:00,195.605,195.76,195.395,195.64,5239500000.0
2008-09-23 14:45:00,195.64,195.73,195.45,195.54,3743400000.0
2008-09-23 15:00:00,195.545,195.86,195.45,195.46,6019600000.0
2008-09-23 15:15:00,195.46,195.86,195.455,195.765,7604500002.0
2008-09-23 15:30:00,195.765,196.015,195.675,195.91,5689900000.0
2008-09-23 15:45:00,195.91,196.345,195.8,195.96,7319900000.0
2008-09-23 16:00:00,195.95,196.05,195.765,195.9,6213200001.0
2008-09-23 16:15:00,195.875,196.245,195.725,196.14,6914399998.0
2008-09-23 16:30:00,196.14,196.29,195.91,195.955,8565800004.0
2008-09-23 16:45:00,195.965,196.195,195.82,196.1,7326799999.0
2008-09-23 17:00:00,196.1,196.53,195.87,196.515,6228700003.0
2008-09-23 17:15:00,196.48,196.515,195.95,196.08,6501800000.0
2008-09-23 17:30:00,196.08,196.24,195.96,196.11,5224500001.0
2008-09-23 17:45:00,196.11,196.55,196.065,196.15,6027400004.0
2008-09-23 18:00:00,196.15,196.59,196.145,196.36,3508000000.0
2008-09-23 18:15:00,196.37,196.405,196.085,196.21,2961400006.0
2008-09-23 18:30:00,196.2,196.265,195.93,196.075,3088200000.0
2008-09-23 18:45:00,196.08,196.34,195.975,196.29,3323200000.0
2008-09-23 19:00:00,196.29,196.29,195.58,195.85,4632499999.0
2008-09-23 19:15:00,195.85,195.94,195.565,195.71,4244900004.0
2008-09-23 19:30:00,195.71,195.8,195.55,195.58,4188574000.0
2008-09-23 19:45:00,195.57,195.82,195.405,195.77,6509000003.0
2008-09-23 20:00:00,195.77,196.1,195.66,195.9,5261600001.0
2008-09-23 20:15:00,195.9,195.915,195.665,195.785,3693799997.0
2008-09-23 20:30:00,195.785,195.93,195.725,195.86,4342299997.0
2008-09-23 20:45:00,195.855,196.18,195.705,195.935,4406800008.0
2008-09-23 21:00:00,195.95,196.08,195.915,196.05,4673000033.0
2008-09-23 21:15:00,196.055,196.33,195.945,195.98,3370400001.0
2008-09-23 21:30:00,195.975,196.035,195.665,195.68,3733600000.0
2008-09-23 21:45:00,195.68,195.69,195.505,195.59,3542400000.0
2008-09-23 22:00:00,195.585,195.76,195.51,195.7,1628000000.0
2008-09-23 22:15:00,195.7,195.7,195.25,195.255,1212100000.0
2008-09-23 22:30:00,195.25,195.53,195.25,195.385,2153850000.0
2008-09-23 22:45:00,195.375,195.54,195.265,195.5,3393799999.0
2008-09-23 23:00:00,195.5,195.5,195.25,195.26,787550000.0
2008-09-23 23:15:00,195.25,195.415,195.25,195.39,415172000.0
2008-09-23 23:30:00,195.39,195.805,195.315,195.72,911700000.0
2008-09-23 23:45:00,195.73,196.045,195.675,196.035,1659800000.0
2008-09-24 00:00:00,196.035,196.185,195.985,196.05,1077500000.0
2008-09-24 00:15:00,196.075,196.095,195.78,195.96,1223000000.0
2008-09-24 00:30:00,195.96,196.145,195.96,196.03,697100000.0
2008-09-24 00:45:00,196.03,196.2,195.939,196.135,867200000.0
2008-09-24 01:00:00,196.15,196.25,195.95,195.98,997800000.0
2008-09-24 01:15:00,195.98,196.065,195.72,195.945,1593500001.0
2008-09-24 01:30:00,195.96,196.305,195.87,196.16,1320000000.0
2008-09-24 01:45:00,196.16,196.3,195.975,196.1,1638100000.0
2008-09-24 02:00:00,196.1,196.215,195.82,195.925,3240000000.0
2008-09-24 02:15:00,195.925,196.1,195.825,195.885,1460500000.0
2008-09-24 02:30:00,195.895,195.905,195.635,195.705,2023500000.0
2008-09-24 02:45:00,195.71,195.855,195.605,195.63,5440800087.0
2008-09-24 03:00:00,195.63,195.685,195.5,195.59,2329800000.0
2008-09-24 03:15:00,195.59,195.645,195.43,195.455,1890100000.0
2008-09-24 03:30:00,195.445,195.74,195.29,195.68,2665800000.0
2008-09-24 03:45:00,195.7,195.835,195.49,195.62,1967100000.0
2008-09-24 04:00:00,195.62,195.835,195.615,195.69,2036000000.0
2008-09-24 04:15:00,195.695,195.945,195.695,195.84,2135700000.0
2008-09-24 04:30:00,195.835,195.96,195.72,195.94,1639100000.0
2008-09-24 04:45:00,195.945,196.12,195.94,196.025,1664800000.0
2008-09-24 05:00:00,196.01,196.12,195.925,195.975,1518700000.0
2008-09-24 05:15:00,195.985,196.0,195.83,195.92,1192800000.0
2008-09-24 05:30:00,195.91,195.975,195.785,195.81,1455300000.0
2008-09-24 05:45:00,195.81,195.86,195.75,195.8,1246300000.0
2008-09-24 06:00:00,195.8,195.98,195.735,195.965,707800000.0
2008-09-24 06:15:00,195.96,195.99,195.81,195.845,849200000.0
2008-09-24 06:30:00,195.84,196.03,195.76,196.0,1528200000.0
2008-09-24 06:45:00,196.0,196.105,195.915,196.0,1682200009.0
2008-09-24 07:00:00,196.0,196.095,195.95,196.025,1935800000.0
2008-09-24 07:15:00,196.025,196.185,195.955,196.105,1818000000.0
2008-09-24 07:30:00,196.115,196.195,195.97,196.14,3082800000.0
2008-09-24 07:45:00,196.145,196.55,196.08,196.46,2800300000.0
2008-09-24 08:00:00,196.455,196.545,196.185,196.515,3923600000.0
2008-09-24 08:15:00,196.51,196.685,196.165,196.255,3107800000.0
2008-09-24 08:30:00,196.24,196.625,196.155,196.57,5037800002.0
2008-09-24 08:45:00,196.57,197.26,196.505,197.22,5151700002.0
2008-09-24 09:00:00,197.215,197.38,196.94,197.255,3812600000.0
2008-09-24 09:15:00,197.265,197.42,197.01,197.055,3598400000.0
2008-09-24 09:30:00,197.05,197.13,196.835,196.98,3274300000.0
2008-09-24 09:45:00,196.98,197.16,196.865,197.04,3664599998.0
2008-09-24 10:00:00,197.05,197.355,196.88,197.17,5817698998.0
2008-09-24 10:15:00,197.17,197.195,196.905,197.085,5492500000.0
2008-09-24 10:30:00,197.085,197.285,197.005,197.095,4472203000.0
2008-09-24 10:45:00,197.085,197.37,196.985,197.12,3824299999.0
2008-09-24 11:00:00,197.11,197.26,197.02,197.13,3945400000.0
2008-09-24 11:15:00,197.115,197.44,197.055,197.35,4070500000.0
2008-09-24 11:30:00,197.35,197.43,197.145,197.4,3324800000.0
2008-09-24 11:45:00,197.38,197.4,197.125,197.16,3834093000.0
2008-09-24 12:00:00,197.175,197.415,197.085,197.32,3047200000.0
2008-09-24 12:15:00,197.32,197.355,197.12,197.2,5227400000.0
2008-09-24 12:30:00,197.2,197.325,196.935,196.965,4746000000.0
2008-09-24 12:45:00,196.965,197.015,196.795,196.91,2971540000.0
2008-09-24 13:00:00,196.92,197.005,196.775,196.81,3858499998.0
2008-09-24 13:15:00,196.81,197.025,196.78,196.84,3710200019.0
2008-09-24 13:30:00,196.84,197.035,196.65,196.765,3944000000.0
2008-09-24 13:45:00,196.765,196.795,196.295,196.425,5159227010.0
2008-09-24 14:00:00,196.43,196.46,196.06,196.34,4800792999.0
2008-09-24 14:15:00,196.325,196.66,196.225,196.595,4328800000.0
2008-09-24 14:30:00,196.595,196.815,196.49,196.54,5804793000.0
2008-09-24 14:45:00,196.54,196.615,196.34,196.485,3413600000.0
2008-09-24 15:00:00,196.5,196.605,196.325,196.51,3536600000.0
2008-09-24 15:15:00,196.5,196.5,196.19,196.255,3275500000.0
2008-09-24 15:30:00,196.255,196.37,195.65,195.815,5820893002.0
2008-09-24 15:45:00,195.83,196.01,195.66,195.92,4459900000.0
2008-09-24 16:00:00,195.92,196.125,195.605,195.735,5389400000.0
2008-09-24 16:15:00,195.74,196.135,195.69,196.12,5370200001.0
2008-09-24 16:30:00,196.12,196.155,195.855,196.145,4403300000.0
2008-09-24 16:45:00,196.16,196.46,196.12,196.37,4701000000.0
2008-09-24 17:00:00,196.375,196.52,196.095,196.21,4731100000.0
2008-09-24 17:15:00,196.22,196.525,196.125,196.42,4988900000.0
2008-09-24 17:30:00,196.425,196.575,196.19,196.23,3900600000.0
2008-09-24 17:45:00,196.23,196.24,195.88,196.135,3633600000.0
2008-09-24 18:00:00,196.14,196.285,196.02,196.07,3442100000.0
2008-09-24 18:15:00,196.08,196.335,196.025,196.25,2850400000.0
2008-09-24 18:30:00,196.25,196.42,196.12,196.2,3851700002.0
2008-09-24 18:45:00,196.2,196.425,196.2,196.275,2050900000.0
2008-09-24 19:00:00,196.275,196.36,196.13,196.23,3167400000.0
2008-09-24 19:15:00,196.23,196.57,196.195,196.415,4539200001.0
2008-09-24 19:30:00,196.415,196.585,196.185,196.4,3142400000.0
2008-09-24 19:45:00,196.4,196.42,195.95,196.055,3310360000.0
2008-09-24 20:00:00,196.06,196.225,195.93,195.935,3879142000.0
2008-09-24 20:15:00,195.935,196.25,195.935,196.22,3287400000.0
2008-09-24 20:30:00,196.235,196.395,196.17,196.265,3229000000.0
2008-09-24 20:45:00,196.265,196.36,196.065,196.08,3885800000.0
2008-09-24 21:00:00,196.08,196.28,196.045,196.195,3373600000.0
2008-09-24 21:15:00,196.195,196.3,196.05,196.185,3504700000.0
2008-09-24 21:30:00,196.185,196.195,195.89,195.95,2979500000.0
2008-09-24 21:45:00,195.95,195.95,195.695,195.9,4228200000.0
2008-09-24 22:00:00,195.91,196.135,195.83,196.065,2576400000.0
2008-09-24 22:15:00,196.06,196.26,195.93,196.175,1721600000.0
2008-09-24 22:30:00,196.175,196.32,195.97,196.11,1677200000.0
2008-09-24 22:45:00,196.11,196.115,195.785,195.905,2130399997.0
2008-09-24 23:00:00,195.905,196.21,195.905,196.14,924600000.0
2008-09-24 23:15:00,196.15,196.275,196.03,196.14,938000000.0
2008-09-24 23:30:00,196.145,196.22,196.02,196.175,1196000000.0
2008-09-24 23:45:00,196.175,196.235,195.98,196.025,1460600000.0
2008-09-25 00:00:00,196.015,196.275,195.96,196.23,994900000.0
2008-09-25 00:15:00,196.23,196.245,196.14,196.205,1072400000.0
2008-09-25 00:30:00,196.205,196.205,196.056,196.15,720200000.0
2008-09-25 00:45:00,196.15,196.295,196.025,196.18,2428800004.0
2008-09-25 01:00:00,196.18,196.245,196.05,196.15,903400000.0
2008-09-25 01:15:00,196.155,196.3,196.06,196.215,840200000.0
2008-09-25 01:30:00,196.225,196.385,196.16,196.36,811800000.0
2008-09-25 01:45:00,196.345,196.49,196.248,196.48,667700000.0
2008-09-25 02:00:00,196.49,196.555,196.295,196.34,1140400000.0
2008-09-25 02:15:00,196.35,196.39,196.26,196.37,774400000.0
2008-09-25 02:30:00,196.375,196.45,196.345,196.395,971000000.0
2008-09-25 02:45:00,196.39,196.44,196.21,196.36,2311100001.0
2008-09-25 03:00:00,196.36,196.575,196.355,196.465,1778000000.0
2008-09-25 03:15:00,196.46,196.52,196.23,196.295,3467200000.0
2008-09-25 03:30:00,196.295,196.62,196.255,196.57,1917600000.0
2008-09-25 03:45:00,196.555,196.595,196.195,196.54,2699000000.0
2008-09-25 04:00:00,196.55,196.68,196.405,196.595,1755800000.0
2008-09-25 04:15:00,196.605,196.66,196.52,196.555,1553000000.0
2008-09-25 04:30:00,196.555,196.75,196.54,196.65,1508600000.0
2008-09-25 04:45:00,196.645,196.655,196.51,196.575,1698600000.0
2008-09-25 05:00:00,196.58,196.755,196.555,196.61,2743200018.0
2008-09-25 05:15:00,196.62,196.7,196.56,196.62,749400000.0
2008-09-25 05:30:00,196.61,196.64,196.53,196.585,1133700000.0
2008-09-25 05:45:00,196.585,196.585,196.445,196.45,1129200000.0
2008-09-25 06:00:00,196.425,196.595,196.395,196.485,1030600000.0
2008-09-25 06:15:00,196.495,196.53,196.37,196.445,694300000.0
2008-09-25 06:30:00,196.46,196.49,196.325,196.45,782100000.0
2008-09-25 06:45:00,196.45,196.71,196.44,196.585,1254200000.0
2008-09-25 07:00:00,196.59,196.775,196.565,196.725,1335200000.0
2008-09-25 07:15:00,196.725,196.725,196.54,196.685,1441200000.0
2008-09-25 07:30:00,196.69,196.705,196.435,196.52,2349900000.0
2008-09-25 07:45:00,196.52,196.635,196.42,196.62,2416200000.0
2008-09-25 08:00:00,196.62,196.62,196.375,196.43,2716003000.0
2008-09-25 08:15:00,196.43,196.515,196.24,196.35,3226800000.0
2008-09-25 08:30:00,196.35,196.85,196.35,196.59,3592600000.0
2008-09-25 08:45:00,196.585,196.795,196.525,196.795,3977800000.0
2008-09-25 09:00:00,196.805,197.03,196.6,196.605,4461300004.0
2008-09-25 09:15:00,196.605,196.8,196.535,196.705,4854200035.0
2008-09-25 09:30:00,196.71,196.87,196.66,196.78,2702400000.0
2008-09-25 09:45:00,196.77,196.8,196.63,196.68,3194200000.0
2008-09-25 10:00:00,196.68,196.895,196.605,196.68,3182300000.0
2008-09-25 10:15:00,196.685,196.73,196.59,196.66,2354600000.0
2008-09-25 10:30:00,196.67,196.87,196.645,196.785,2902500000.0
2008-09-25 10:45:00,196.79,196.955,196.69,196.895,4146400000.0
2008-09-25 11:00:00,196.895,197.11,196.8,197.03,4421000000.0
2008-09-25 11:15:00,197.04,197.12,196.935,196.96,3783800034.0
2008-09-25 11:30:00,196.96,197.01,196.765,196.88,3994800000.0
2008-09-25 11:45:00,196.88,197.015,196.76,196.79,3668600000.0
2008-09-25 12:00:00,196.78,196.925,196.725,196.91,3646443000.0
2008-09-25 12:15:00,196.915,196.98,196.745,196.815,2907000000.0
2008-09-25 12:30:00,196.805,196.805,196.2,196.365,4506515000.0
2008-09-25 12:45:00,196.365,196.515,196.25,196.495,3578800000.0
2008-09-25 13:00:00,196.485,196.485,196.185,196.43,4055200003.0
2008-09-25 13:15:00,196.435,196.59,196.26,196.45,4022900000.0
2008-09-25 13:30:00,196.45,196.5,196.3,196.335,2894800000.0
2008-09-25 13:45:00,196.335,196.49,196.24,196.455,2632500000.0
2008-09-25 14:00:00,196.465,196.895,196.465,196.805,3982600000.0
2008-09-25 14:15:00,196.805,197.19,196.78,196.87,4231287499.0
2008-09-25 14:30:00,196.87,196.895,196.395,196.54,6534400001.0
2008-09-25 14:45:00,196.54,196.56,196.17,196.25,5126800000.0
2008-09-25 15:00:00,196.245,196.515,196.04,196.105,3519400015.0
2008-09-25 15:15:00,196.095,196.48,196.05,196.325,3346800000.0
2008-09-25 15:30:00,196.33,196.51,196.26,196.335,5155600000.0
2008-09-25 15:45:00,196.345,196.845,196.345,196.835,4010600000.0
2008-09-25 16:00:00,196.85,197.01,196.325,196.8,5491600000.0
2008-09-25 16:15:00,196.815,196.95,196.265,196.35,5366400000.0
2008-09-25 16:30:00,196.325,196.655,196.255,196.455,4441100000.0
2008-09-25 16:45:00,196.465,196.575,196.285,196.55,4297300000.0
2008-09-25 17:00:00,196.565,196.565,196.165,196.425,3817200000.0
2008-09-25 17:15:00,196.415,196.455,196.125,196.24,4605300000.0
2008-09-25 17:30:00,196.24,196.505,196.105,196.14,4345000000.0
2008-09-25 17:45:00,196.14,196.32,195.95,195.985,4563600000.0
2008-09-25 18:00:00,195.97,196.18,195.85,196.095,2885300000.0
2008-09-25 18:15:00,196.1,196.105,195.83,195.875,3214700019.0
2008-09-25 18:30:00,195.875,196.09,195.6,195.6,3478493005.0
2008-09-25 18:45:00,195.58,195.905,195.5,195.52,3338700001.0
2008-09-25 19:00:00,195.55,195.995,195.485,195.56,4296906000.0
2008-09-25 19:15:00,195.57,195.985,195.56,195.94,3300900000.0
2008-09-25 19:30:00,195.965,196.15,195.825,195.845,4355800000.0
2008-09-25 19:45:00,195.865,196.13,195.845,196.05,3295700001.0
2008-09-25 20:00:00,196.05,196.065,195.625,195.75,2728500000.0
2008-09-25 20:15:00,195.725,195.93,195.575,195.86,4144699995.0
2008-09-25 20:30:00,195.87,195.935,195.605,195.61,2655600000.0
2008-09-25 20:45:00,195.615,195.705,195.28,195.61,5686200024.0
2008-09-25 21:00:00,195.61,195.7,195.395,195.435,4159899999.0
2008-09-25 21:15:00,195.435,195.545,195.335,195.48,2954392996.0
2008-09-25 21:30:00,195.48,195.82,195.48,195.505,3951700000.0
2008-09-25 21:45:00,195.52,195.74,195.43,195.62,4006300000.0
2008-09-25 22:00:00,195.61,195.715,195.55,195.7,1655300001.0
2008-09-25 22:15:00,195.71,195.765,195.605,195.635,1972200001.0
2008-09-25 22:30:00,195.645,195.805,195.59,195.77,2010499998.0
2008-09-25 22:45:00,195.78,195.98,195.735,195.785,4539700021.0
2008-09-25 23:00:00,195.8,195.8,195.51,195.585,1443700004.0
2008-09-25 23:15:00,195.595,195.705,195.49,195.545,2100399994.0
2008-09-25 23:30:00,195.545,195.685,195.505,195.66,593400000.0
2008-09-25 23:45:00,195.66,195.71,195.655,195.69,589200000.0
2008-09-26 00:00:00,195.68,195.825,195.35,195.45,1814400000.0
2008-09-26 00:15:00,195.45,195.72,195.415,195.495,604600000.0
2008-09-26 00:30:00,195.49,195.7,195.445,195.625,910200000.0
2008-09-26 00:45:00,195.625,195.69,195.585,195.65,1489800000.0
2008-09-26 01:00:00,195.65,195.83,195.54,195.66,1515099996.0
2008-09-26 01:15:00,195.675,195.77,195.582,195.675,1166800000.0
2008-09-26 01:30:00,195.685,195.72,195.375,195.46,3097400003.0
2008-09-26 01:45:00,195.465,195.66,195.335,195.35,1672800000.0
2008-09-26 02:00:00,195.35,195.55,195.25,195.345,1172000000.0
2008-09-26 02:15:00,195.35,195.465,195.35,195.405,1318200000.0
2008-09-26 02:30:00,195.41,195.425,195.11,195.205,2608400004.0
2008-09-26 02:45:00,195.215,195.53,195.11,195.275,2965600012.0
2008-09-26 03:00:00,195.275,195.315,195.08,195.19,2524700000.0
2008-09-26 03:15:00,195.185,195.24,195.035,195.165,1709000000.0
2008-09-26 03:30:00,195.155,195.25,195.085,195.185,1833399998.0
2008-09-26 03:45:00,195.185,195.23,195.085,195.165,839800000.0
2008-09-26 04:00:00,195.16,195.205,195.09,195.1,997400000.0
2008-09-26 04:15:00,195.1,195.31,195.1,195.26,1228400000.0
2008-09-26 04:30:00,195.26,195.26,195.07,195.18,1741000000.0
2008-09-26 04:45:00,195.185,195.305,195.165,195.24,840300000.0
2008-09-26 05:00:00,195.23,195.33,195.23,195.265,460700000.0
2008-09-26 05:15:00,195.255,195.29,195.17,195.205,737800000.0
2008-09-26 05:30:00,195.205,195.23,195.12,195.12,859200000.0
2008-09-26 05:45:00,195.12,195.15,194.965,195.0,1302700000.0
2008-09-26 06:00:00,195.0,195.0,194.79,194.85,1227893000.0
2008-09-26 06:15:00,194.8,194.9,194.705,194.75,1155700000.0
2008-09-26 06:30:00,194.75,194.75,194.56,194.61,1318786000.0
2008-09-26 06:45:00,194.595,194.77,194.5,194.77,759293000.0
2008-09-26 07:00:00,194.77,194.78,194.21,194.25,1533072000.0
2008-09-26 07:15:00,194.25,194.43,194.15,194.395,1236600000.0
2008-09-26 07:30:00,194.37,194.43,194.19,194.25,1399200006.0
2008-09-26 07:45:00,194.25,194.52,194.15,194.345,2738500000.0
2008-09-26 08:00:00,194.345,194.43,194.08,194.35,1704300000.0
2008-09-26 08:15:00,194.355,194.65,194.245,194.64,3794662000.0
2008-09-26 08:30:00,194.64,194.765,194.55,194.63,5724000001.0
2008-09-26 08:45:00,194.62,194.75,194.41,194.495,3339300000.0
2008-09-26 09:00:00,194.505,194.595,193.98,194.015,6136793000.0
2008-09-26 09:15:00,193.99,194.295,193.825,193.865,5183693001.0
2008-09-26 09:30:00,193.865,193.9,193.46,193.55,6438200005.0
2008-09-26 09:45:00,193.55,193.815,193.135,193.265,4579400000.0
2008-09-26 10:00:00,193.28,193.545,193.25,193.265,4247810000.0
2008-09-26 10:15:00,193.265,193.77,193.25,193.63,4785500000.0
2008-09-26 10:30:00,193.64,193.745,193.505,193.535,4442800000.0
2008-09-26 10:45:00,193.53,194.18,193.475,194.085,4486200000.0
2008-09-26 11:00:00,194.085,194.105,193.43,193.465,4058100000.0
2008-09-26 11:15:00,193.47,193.535,193.295,193.33,5421300000.0
2008-09-26 11:30:00,193.33,193.805,193.315,193.67,4860300002.0
2008-09-26 11:45:00,193.675,193.88,193.56,193.755,4441500000.0
2008-09-26 12:00:00,193.775,194.035,193.71,193.9,2834500000.0
2008-09-26 12:15:00,193.9,194.015,193.625,193.715,4147000000.0
2008-09-26 12:30:00,193.73,193.875,193.635,193.685,5822867997.0
2008-09-26 12:45:00,193.675,193.935,193.645,193.93,2970900000.0
2008-09-26 13:00:00,193.93,194.125,193.82,193.915,4585000001.0
2008-09-26 13:15:00,193.91,194.16,193.765,193.975,3466600000.0
2008-09-26 13:30:00,193.97,194.19,193.71,193.945,4257600000.0
2008-09-26 13:45:00,193.95,194.075,193.645,193.775,5493299999.0
2008-09-26 14:00:00,193.795,194.16,193.795,193.93,5085900000.0
2008-09-26 14:15:00,193.93,193.995,193.54,193.66,4953693000.0
2008-09-26 14:30:00,193.66,193.87,193.42,193.8,5491400000.0
2008-09-26 14:45:00,193.8,193.96,193.485,193.505,3753400000.0
2008-09-26 15:00:00,193.5,194.25,193.495,194.05,6168600000.0
2008-09-26 15:15:00,194.055,194.39,194.02,194.14,4219599998.0
2008-09-26 15:30:00,194.14,194.345,193.75,194.215,5719600000.0
2008-09-26 15:45:00,194.2,194.885,194.185,194.82,4917900000.0
2008-09-26 16:00:00,194.82,195.57,194.8,195.405,7144200003.0
2008-09-26 16:15:00,195.405,195.71,195.31,195.615,6143200000.0
2008-09-26 16:30:00,195.63,195.68,195.205,195.31,5547500001.0
2008-09-26 16:45:00,195.315,195.56,195.205,195.41,5859893000.0
2008-09-26 17:00:00,195.405,195.435,194.785,194.81,5895575000.0
2008-09-26 17:15:00,194.82,195.29,194.8,195.26,5516499998.0
2008-09-26 17:30:00,195.26,195.42,195.1,195.315,5131900000.0
2008-09-26 17:45:00,195.325,195.34,195.105,195.12,3525900000.0
2008-09-26 18:00:00,195.125,195.305,195.04,195.115,6920700088.0
2008-09-26 18:15:00,195.12,195.195,194.86,195.065,5083600041.0
2008-09-26 18:30:00,195.06,195.24,194.98,195.105,2120800000.0
2008-09-26 18:45:00,195.095,195.25,195.01,195.03,2475662004.0
2008-09-26 19:00:00,195.02,195.22,194.965,195.17,4484499990.0
2008-09-26 19:15:00,195.17,195.215,194.975,195.06,2485199998.0
2008-09-26 19:30:00,195.065,195.24,195.03,195.13,2476499997.0
2008-09-26 19:45:00,195.13,195.295,195.015,195.19,1935655000.0
2008-09-26 20:00:00,195.19,195.35,195.185,195.245,2222100000.0
2008-09-26 20:15:00,195.235,195.305,195.095,195.27,1854900000.0
2008-09-26 20:30:00,195.28,195.385,195.17,195.305,5809155031.0
2008-09-26 20:45:00,195.31,195.365,195.22,195.345,4596800002.0
2008-09-26 21:00:00,195.345,195.39,195.25,195.32,6694300001.0
2008-09-26 21:15:00,195.33,195.55,195.33,195.515,1994500001.0
2008-09-26 21:30:00,195.52,195.63,195.39,195.55,2730999999.0
2008-09-26 21:45:00,195.555,195.58,195.37,195.5,6427700004.0
2008-09-26 22:00:00,195.5,195.57,195.465,195.51,1504599998.0
2008-09-26 22:15:00,195.51,195.62,195.449,195.62,734300000.0
2008-09-26 22:30:00,195.62,195.78,195.55,195.74,4479100093.0
2008-09-26 22:45:00,195.73,195.83,195.205,195.475,2329000012.0
2008-09-28 23:00:00,195.145,195.145,194.505,194.83,499800000.0
2008-09-28 23:15:00,194.751,194.83,194.61,194.64,716600000.0
2008-09-28 23:30:00,194.64,194.64,194.44,194.58,236800000.0
2008-09-28 23:45:00,194.58,194.63,194.03,194.085,881199999.0
2008-09-29 00:00:00,194.085,194.695,194.085,194.675,1258300000.0
2008-09-29 00:15:00,194.69,194.75,194.425,194.74,1014900000.0
2008-09-29 00:30:00,194.76,194.77,194.57,194.585,2500800000.0
2008-09-29 00:45:00,194.595,194.69,194.5,194.65,1492500000.0
2008-09-29 01:00:00,194.65,194.915,194.5,194.79,1971700000.0
2008-09-29 01:15:00,194.757,194.835,194.46,194.485,1626800000.0
2008-09-29 01:30:00,194.485,194.665,194.48,194.515,609300000.0
2008-09-29 01:45:00,194.605,194.695,194.515,194.65,683900000.0
2008-09-29 02:00:00,194.65,194.925,194.61,194.91,781400000.0
2008-09-29 02:15:00,194.845,195.08,194.68,194.715,1656700000.0
2008-09-29 02:30:00,194.72,194.975,194.705,194.95,1841200000.0
2008-09-29 02:45:00,194.95,195.335,194.95,195.135,3441100000.0
2008-09-29 03:00:00,195.135,195.24,195.04,195.17,1523292999.0
2008-09-29 03:15:00,195.16,195.445,194.925,194.99,1795593000.0
2008-09-29 03:30:00,194.99,195.15,194.905,195.135,1067700000.0
2008-09-29 03:45:00,195.15,195.27,194.985,195.27,1306200000.0
2008-09-29 04:00:00,195.26,195.26,194.955,194.99,1445200000.0
2008-09-29 04:15:00,194.99,194.99,194.655,194.75,1576600000.0
2008-09-29 04:30:00,194.755,194.865,194.68,194.83,1116000000.0
2008-09-29 04:45:00,194.825,194.845,194.74,194.76,2040099993.0
2008-09-29 05:00:00,194.765,194.78,194.54,194.655,1155100000.0
2008-09-29 05:15:00,194.66,194.895,194.63,194.885,943000000.0
2008-09-29 05:30:00,194.89,194.94,194.76,194.795,1080500000.0
2008-09-29 05:45:00,194.785,194.785,194.61,194.65,2149199994.0
2008-09-29 06:00:00,194.65,194.65,194.47,194.525,880200000.0
2008-09-29 06:15:00,194.525,194.525,194.36,194.425,960000000.0
2008-09-29 06:30:00,194.425,194.425,194.31,194.355,723500000.0
2008-09-29 06:45:00,194.37,194.45,194.35,194.435,808800000.0
2008-09-29 07:00:00,194.45,194.45,194.135,194.245,2155486003.0
2008-09-29 07:15:00,194.245,194.245,193.945,193.96,2182000000.0
2008-09-29 07:30:00,193.97,194.08,193.865,194.04,2423200000.0
2008-09-29 07:45:00,194.045,194.355,193.87,194.29,2473600000.0
2008-09-29 08:00:00,194.3,194.355,193.93,193.985,2965700000.0
2008-09-29 08:15:00,193.97,193.97,193.565,193.7,4981900000.0
2008-09-29 08:30:00,193.7,193.7,193.105,193.415,6814462039.0
2008-09-29 08:45:00,193.405,193.48,193.185,193.315,4623300000.0
2008-09-29 09:00:00,193.315,193.37,192.81,192.825,4647899998.0
2008-09-29 09:15:00,192.84,192.915,192.16,192.44,6530500000.0
2008-09-29 09:30:00,192.435,192.865,192.105,192.18,7994900007.0
2008-09-29 09:45:00,192.19,192.24,191.835,192.23,5890900000.0
2008-09-29 10:00:00,192.23,192.285,191.98,192.115,6083800044.0
2008-09-29 10:15:00,192.13,192.13,191.65,191.675,5880099998.0
2008-09-29 10:30:00,191.685,192.165,191.535,192.045,4359900001.0
2008-09-29 10:45:00,192.055,192.15,191.44,191.475,4090900000.0
2008-09-29 11:00:00,191.475,191.79,191.445,191.635,4499200000.0
2008-09-29 11:15:00,191.63,191.665,191.32,191.35,4633300000.0
2008-09-29 11:30:00,191.34,191.52,190.825,191.14,5913200002.0
2008-09-29 11:45:00,191.135,191.29,191.06,191.25,5255600000.0
2008-09-29 12:00:00,191.24,191.41,191.085,191.395,4075800002.0
2008-09-29 12:15:00,191.395,191.535,191.185,191.46,6372999988.0
2008-09-29 12:30:00,191.45,191.51,191.175,191.395,3301700000.0
2008-09-29 12:45:00,191.395,191.675,191.3,191.465,3169300000.0
2008-09-29 13:00:00,191.48,191.5,190.99,191.06,4290500000.0
2008-09-29 13:15:00,191.05,191.3,190.99,191.09,5195500000.0
2008-09-29 13:30:00,191.095,191.535,191.085,191.45,4296700000.0
2008-09-29 13:45:00,191.45,191.53,191.125,191.17,3339500000.0
2008-09-29 14:00:00,191.135,191.44,191.135,191.26,4312900000.0
2008-09-29 14:15:00,191.265,191.545,191.14,191.265,4954100000.0
2008-09-29 14:30:00,191.27,191.52,190.94,190.945,4957799997.0
2008-09-29 14:45:00,190.945,191.03,190.495,190.855,4671800000.0
2008-09-29 15:00:00,190.86,191.0,190.53,190.54,4810100000.0
2008-09-29 15:15:00,190.545,190.72,190.45,190.61,4519800002.0
2008-09-29 15:30:00,190.61,190.91,190.225,190.32,5875566000.0
2008-09-29 15:45:00,190.315,190.4,189.97,190.12,5343600000.0
2008-09-29 16:00:00,190.105,190.65,190.06,190.2,9338899997.0
2008-09-29 16:15:00,190.2,190.205,189.44,190.09,9393873493.0
2008-09-29 16:30:00,190.09,190.1,189.46,189.56,6884502003.0
2008-09-29 16:45:00,189.565,190.21,189.56,189.715,7478399995.0
2008-09-29 17:00:00,189.72,189.84,189.54,189.7,7125100022.0
2008-09-29 17:15:00,189.69,189.81,189.39,189.625,6137399993.0
2008-09-29 17:30:00,189.635,189.76,189.45,189.635,6109800000.0
2008-09-29 17:45:00,189.635,189.775,189.44,189.59,12867399967.0
2008-09-29 18:00:00,189.59,189.715,189.4,189.69,6011400000.0
2008-09-29 18:15:00,189.69,189.71,189.185,189.29,7666999935.0
2008-09-29 18:30:00,189.29,189.75,189.15,189.61,3961100000.0
2008-09-29 18:45:00,189.61,189.72,189.485,189.605,2727100000.0
2008-09-29 19:00:00,189.585,189.78,189.41,189.455,5217400000.0
2008-09-29 19:15:00,189.455,189.96,189.4,189.955,4491999999.0
2008-09-29 19:30:00,189.96,190.005,189.12,189.265,6535299996.0
2008-09-29 19:45:00,189.265,189.655,188.3,189.27,7776200024.0
2008-09-29 20:00:00,189.295,189.92,189.125,189.345,6805299999.0
2008-09-29 20:15:00,189.345,189.69,189.19,189.325,7703200000.0
2008-09-29 20:30:00,189.34,189.7,189.29,189.32,4506700002.0
2008-09-29 20:45:00,189.33,189.405,189.0,189.315,2838900000.0
2008-09-29 21:00:00,189.315,189.545,188.84,188.95,4798000007.0
2008-09-29 21:15:00,188.95,188.99,188.57,188.655,3411400000.0
2008-09-29 21:30:00,188.655,189.115,188.415,188.98,5127300002.0
2008-09-29 21:45:00,188.98,188.98,188.45,188.555,3825400005.0
2008-09-29 22:00:00,188.555,188.72,188.335,188.365,4124099973.0
2008-09-29 22:15:00,188.37,188.485,188.07,188.485,2899000001.0
2008-09-29 22:30:00,188.475,188.725,188.445,188.69,1243900001.0
2008-09-29 22:45:00,188.69,188.845,188.4,188.4,3485700000.0
2008-09-29 23:00:00,188.4,188.4,187.925,188.0,4230899999.0
2008-09-29 23:15:00,187.99,188.115,187.96,188.11,531700000.0
2008-09-29 23:30:00,188.11,188.16,187.895,187.925,2003700000.0
2008-09-29 23:45:00,187.93,187.93,187.53,187.59,3908900000.0
2008-09-30 00:00:00,187.59,187.65,187.245,187.43,1488593750.0
2008-09-30 00:15:00,187.43,187.435,186.94,186.95,2750200000.0
2008-09-30 00:30:00,186.95,187.145,186.385,187.115,4651293818.0
2008-09-30 00:45:00,187.13,187.17,186.51,186.99,3920400002.0
2008-09-30 01:00:00,187.01,187.09,186.825,187.03,1234800000.0
2008-09-30 01:15:00,187.03,187.085,186.78,186.94,2093000000.0
2008-09-30 01:30:00,186.955,187.445,186.91,187.29,2317000000.0
2008-09-30 01:45:00,187.29,187.74,187.15,187.66,3670100000.0
2008-09-30 02:00:00,187.65,188.13,187.65,187.79,5586699948.0
2008-09-30 02:15:00,187.8,187.93,187.56,187.78,3920700000.0
2008-09-30 02:30:00,187.78,188.215,187.78,187.99,4269500001.0
2008-09-30 02:45:00,187.99,187.99,186.97,187.645,5525600000.0
2008-09-30 03:00:00,187.65,187.705,187.32,187.48,5129300000.0
2008-09-30 03:15:00,187.48,187.48,187.125,187.335,4577899999.0
2008-09-30 03:30:00,187.34,187.515,187.26,187.3,1804200000.0
2008-09-30 03:45:00,187.3,187.35,187.125,187.145,2536200000.0
2008-09-30 04:00:00,187.15,187.35,187.12,187.32,1829500000.0
2008-09-30 04:15:00,187.32,187.62,187.32,187.545,3183800000.0
2008-09-30 04:30:00,187.56,187.69,187.465,187.66,2658399999.0
2008-09-30 04:45:00,187.66,187.74,187.31,187.36,2345400000.0
2008-09-30 05:00:00,187.36,187.36,187.065,187.09,1882900000.0
2008-09-30 05:15:00,187.09,187.51,187.09,187.47,2425400001.0
2008-09-30 05:30:00,187.455,187.56,187.29,187.54,2101600000.0
2008-09-30 05:45:00,187.54,187.795,187.495,187.725,1773400000.0
2008-09-30 06:00:00,187.74,188.09,187.68,188.01,2233200000.0
2008-09-30 06:15:00,188.01,188.13,187.86,187.92,2096700000.0
2008-09-30 06:30:00,187.92,187.92,187.735,187.84,1422000000.0
2008-09-30 06:45:00,187.84,188.145,187.75,188.13,2255700000.0
2008-09-30 07:00:00,188.1,188.2,188.0,188.16,1746000000.0
2008-09-30 07:15:00,188.16,188.625,188.13,188.495,3204900000.0
2008-09-30 07:30:00,188.495,188.575,188.32,188.52,1914900000.0
2008-09-30 07:45:00,188.52,188.53,187.975,188.0,2817800000.0
2008-09-30 08:00:00,188.0,188.06,187.535,187.91,2266631250.0
2008-09-30 08:15:00,187.91,188.445,187.91,188.42,2998125000.0
2008-09-30 08:30:00,188.42,188.44,187.635,187.645,3595900000.0
2008-09-30 08:45:00,187.645,188.38,187.64,188.365,4750600000.0
2008-09-30 09:00:00,188.365,188.78,188.365,188.75,4194600000.0
2008-09-30 09:15:00,188.75,189.43,188.75,189.4,5046600000.0
2008-09-30 09:30:00,189.4,189.51,189.03,189.195,5421700000.0
2008-09-30 09:45:00,189.215,189.265,188.78,189.055,4915400000.0
2008-09-30 10:00:00,189.055,189.32,188.945,189.05,4634500000.0
2008-09-30 10:15:00,189.05,189.27,188.95,189.215,4286700000.0
2008-09-30 10:30:00,189.215,189.705,189.125,189.595,5551100000.0
2008-09-30 10:45:00,189.61,190.1,189.595,189.975,4793000000.0
2008-09-30 11:00:00,189.975,190.025,189.66,189.74,4217700000.0
2008-09-30 11:15:00,189.74,189.9,189.415,189.575,3577710000.0
2008-09-30 11:30:00,189.575,189.94,189.515,189.905,4076300000.0
2008-09-30 11:45:00,189.9,190.245,189.83,190.105,3760700000.0
2008-09-30 12:00:00,190.105,190.14,189.635,189.7,3803300000.0
2008-09-30 12:15:00,189.7,189.7,188.985,189.03,3444300000.0
2008-09-30 12:30:00,189.045,189.565,189.03,189.385,4387100000.0
2008-09-30 12:45:00,189.385,189.67,189.11,189.125,5036100000.0
2008-09-30 13:00:00,189.13,189.14,188.72,188.89,4429620000.0
2008-09-30 13:15:00,188.89,189.39,188.885,189.195,4104500000.0
2008-09-30 13:30:00,189.195,189.75,189.17,189.71,3960500000.0
2008-09-30 13:45:00,189.71,190.255,189.695,190.08,5002500000.0
2008-09-30 14:00:00,190.08,190.53,190.08,190.34,5482500000.0
2008-09-30 14:15:00,190.325,190.465,190.185,190.39,5537900000.0
2008-09-30 14:30:00,190.395,190.455,190.04,190.425,6223623998.0
2008-09-30 14:45:00,190.425,190.72,189.925,189.975,7029599998.0
2008-09-30 15:00:00,189.97,190.375,189.92,190.26,4439600000.0
2008-09-30 15:15:00,190.275,190.37,189.895,189.895,7509700006.0
2008-09-30 15:30:00,189.885,190.09,189.665,189.905,5965600003.0
2008-09-30 15:45:00,189.91,190.03,189.51,189.59,8815618003.0
2008-09-30 16:00:00,189.59,190.28,189.545,190.25,5884200001.0
2008-09-30 16:15:00,190.25,190.99,190.25,190.49,6154000000.0
2008-09-30 16:30:00,190.495,190.525,189.915,189.915,9321900000.0
2008-09-30 16:45:00,189.91,190.45,189.18,189.19,8103800000.0
2008-09-30 17:00:00,189.165,189.235,188.27,189.14,6655300001.0
2008-09-30 17:15:00,189.14,189.215,188.275,188.29,8484200014.0
2008-09-30 17:30:00,188.28,188.42,187.895,188.07,5347000000.0
2008-09-30 17:45:00,188.08,188.61,187.915,188.58,5188000009.0
2008-09-30 18:00:00,188.58,188.74,188.42,188.725,6246300048.0
2008-09-30 18:15:00,188.725,189.175,188.45,189.09,4918700000.0
2008-09-30 18:30:00,189.09,189.125,188.685,188.76,3923900000.0
2008-09-30 18:45:00,188.765,189.025,188.655,189.0,3628400000.0
2008-09-30 19:00:00,189.0,189.02,188.615,188.735,4373893000.0
2008-09-30 19:15:00,188.74,188.875,188.625,188.795,3409600001.0
2008-09-30 19:30:00,188.79,189.04,188.675,188.835,4103200000.0
2008-09-30 19:45:00,188.84,189.17,188.835,189.03,3403200000.0
2008-09-30 20:00:00,189.03,189.075,188.79,188.925,2635300000.0
2008-09-30 20:15:00,188.925,188.925,188.64,188.735,2317500000.0
2008-09-30 20:30:00,188.735,189.05,188.685,188.955,3263400000.0
2008-09-30 20:45:00,188.955,189.15,188.89,189.01,2767200000.0
2008-09-30 21:00:00,189.025,189.215,188.97,189.075,3199300000.0
2008-09-30 21:15:00,189.08,189.195,188.92,189.15,2693000000.0
2008-09-30 21:30:00,189.16,189.26,189.055,189.15,4702099917.0
2008-09-30 21:45:00,189.15,189.175,188.985,189.07,5604699986.0
2008-09-30 22:00:00,189.07,189.09,188.91,189.0,3132900000.0
2008-09-30 22:15:00,189.0,189.06,188.935,189.025,1368100000.0
2008-09-30 22:30:00,189.02,189.1,188.98,189.05,1483100000.0
2008-09-30 22:45:00,189.055,189.235,188.95,188.95,2293400000.0
2008-09-30 23:00:00,188.95,189.055,188.935,189.01,1036300000.0
2008-09-30 23:15:00,189.01,189.08,188.995,189.07,1222200000.0
2008-09-30 23:30:00,189.07,189.175,188.978,189.156,1284500000.0
2008-09-30 23:45:00,189.106,189.19,188.9,188.96,708800000.0
2008-10-01 00:00:00,188.96,189.175,188.935,189.08,938000001.0
2008-10-01 00:15:00,189.055,189.085,188.855,188.91,1735299982.0
2008-10-01 00:30:00,188.93,188.94,188.68,188.735,1595700000.0
2008-10-01 00:45:00,188.74,189.095,188.74,188.99,1470800000.0
2008-10-01 01:00:00,188.99,189.095,188.94,189.07,693300000.0
2008-10-01 01:15:00,189.07,189.22,188.93,189.19,1063600000.0
2008-10-01 01:30:00,189.195,189.28,189.1,189.245,978100000.0
2008-10-01 01:45:00,189.255,189.28,188.995,189.0,4004200001.0
2008-10-01 02:00:00,188.995,189.275,188.975,189.14,1680000000.0
2008-10-01 02:15:00,189.14,189.165,188.94,189.01,2782100000.0
2008-10-01 02:30:00,189.08,189.29,188.99,189.27,2013700000.0
2008-10-01 02:45:00,189.275,189.905,189.27,189.53,4392800001.0
2008-10-01 03:00:00,189.53,189.53,189.18,189.3,2661200000.0
2008-10-01 03:15:00,189.3,189.67,189.29,189.52,1261100000.0
2008-10-01 03:30:00,189.52,189.525,189.315,189.395,1144100000.0
2008-10-01 03:45:00,189.395,189.435,189.08,189.08,1094700000.0
2008-10-01 04:00:00,189.08,189.185,188.685,188.75,2028500000.0
2008-10-01 04:15:00,188.75,188.76,188.37,188.54,1946700000.0
2008-10-01 04:30:00,188.54,188.705,188.34,188.615,1416300000.0
2008-10-01 04:45:00,188.615,188.71,188.59,188.67,908800000.0
2008-10-01 05:00:00,188.655,188.7,188.515,188.59,1403100002.0
2008-10-01 05:15:00,188.58,188.855,188.565,188.805,769162000.0
2008-10-01 05:30:00,188.805,188.805,188.485,188.62,1540400000.0
2008-10-01 05:45:00,188.62,188.965,188.605,188.875,1175300000.0
2008-10-01 06:00:00,188.86,189.06,188.765,188.78,1111700000.0
2008-10-01 06:15:00,188.78,188.87,188.535,188.56,903200000.0
2008-10-01 06:30:00,188.56,188.745,188.475,188.735,1092000000.0
2008-10-01 06:45:00,188.755,188.95,188.745,188.81,909300000.0
2008-10-01 07:00:00,188.81,188.865,188.645,188.765,1294400000.0
2008-10-01 07:15:00,188.765,188.92,188.58,188.68,1196100000.0
2008-10-01 07:30:00,188.68,188.9,188.615,188.77,2568100000.0
2008-10-01 07:45:00,188.77,188.89,188.73,188.835,1490700000.0
2008-10-01 08:00:00,188.835,189.05,188.64,188.905,2523900000.0
2008-10-01 08:15:00,188.895,189.255,188.735,189.17,4387199999.0
2008-10-01 08:30:00,189.16,189.25,189.06,189.22,7315100047.0
2008-10-01 08:45:00,189.22,189.28,188.585,188.66,7471799996.0
2008-10-01 09:00:00,188.665,189.1,188.58,188.905,6799000018.0
2008-10-01 09:15:00,188.9,189.55,188.9,189.44,4822300000.0
2008-10-01 09:30:00,189.44,189.63,189.26,189.39,8499099999.0
2008-10-01 09:45:00,189.365,189.42,189.055,189.07,7870399994.0
2008-10-01 10:00:00,189.07,189.185,188.92,188.97,6507599979.0
2008-10-01 10:15:00,188.97,189.185,188.69,189.1,5646600004.0
2008-10-01 10:30:00,189.1,189.1,188.755,188.8,5205700007.0
2008-10-01 10:45:00,188.8,189.27,188.715,189.03,5850659922.0
2008-10-01 11:00:00,189.02,189.32,189.0,189.155,4982900000.0
2008-10-01 11:15:00,189.16,189.37,189.06,189.07,6104100005.0
2008-10-01 11:30:00,189.07,189.435,189.01,189.15,8242800020.0
2008-10-01 11:45:00,189.15,189.34,188.895,188.95,8133699974.0
2008-10-01 12:00:00,188.965,189.455,188.945,189.38,4618299971.0
2008-10-01 12:15:00,189.39,189.39,189.11,189.225,4592621507.0
2008-10-01 12:30:00,189.23,189.375,189.125,189.2,3366400000.0
2008-10-01 12:45:00,189.19,189.2,188.905,188.995,3831800000.0
2008-10-01 13:00:00,188.98,189.38,188.905,189.35,3626900000.0
2008-10-01 13:15:00,189.35,189.39,189.085,189.185,2591420000.0
2008-10-01 13:30:00,189.19,189.38,189.065,189.325,3409660000.0
2008-10-01 13:45:00,189.32,189.405,189.03,189.05,5205900000.0
2008-10-01 14:00:00,189.055,189.105,188.635,188.82,4615222000.0
2008-10-01 14:15:00,188.82,189.15,188.405,188.425,7357000001.0
2008-10-01 14:30:00,188.425,188.8,188.405,188.615,7190462036.0
2008-10-01 14:45:00,188.615,188.895,188.35,188.365,4357900016.0
2008-10-01 15:00:00,188.365,188.385,187.86,187.86,5910600040.0
2008-10-01 15:15:00,187.825,187.86,187.56,187.755,5423362000.0
2008-10-01 15:30:00,187.765,187.85,187.13,187.195,7316900000.0
2008-10-01 15:45:00,187.195,187.38,187.09,187.13,7716700010.0
2008-10-01 16:00:00,187.13,187.16,186.135,186.4,6914899997.0
2008-10-01 16:15:00,186.405,186.425,185.98,186.185,5154950001.0
2008-10-01 16:30:00,186.18,186.605,186.17,186.39,5099600001.0
2008-10-01 16:45:00,186.4,187.13,186.385,186.92,3963300000.0
2008-10-01 17:00:00,186.93,187.45,186.85,187.36,4830600000.0
2008-10-01 17:15:00,187.36,187.92,187.25,187.86,4754200001.0
2008-10-01 17:30:00,187.86,188.27,187.745,188.14,3704299999.0
2008-10-01 17:45:00,188.15,188.925,188.05,188.765,5460300000.0
2008-10-01 18:00:00,188.775,188.85,188.28,188.415,4158800000.0
2008-10-01 18:15:00,188.425,188.77,188.365,188.44,4211900000.0
2008-10-01 18:30:00,188.43,188.635,188.285,188.615,2733300000.0
2008-10-01 18:45:00,188.6,188.605,188.07,188.18,4598300001.0
2008-10-01 19:00:00,188.18,188.255,187.85,187.97,2869900000.0
2008-10-01 19:15:00,187.97,188.16,187.58,187.865,3205600017.0
2008-10-01 19:30:00,187.855,188.52,187.495,188.42,4712099960.0
2008-10-01 19:45:00,188.44,188.45,187.94,188.03,6436300002.0
2008-10-01 20:00:00,188.03,188.07,187.86,187.96,3794700000.0
2008-10-01 20:15:00,187.945,188.205,187.915,188.15,2952700002.0
2008-10-01 20:30:00,188.16,188.3,187.915,188.1,4331900002.0
2008-10-01 20:45:00,188.1,188.19,187.82,187.88,4178999998.0
2008-10-01 21:00:00,187.88,187.88,187.505,187.67,2541100000.0
2008-10-01 21:15:00,187.67,187.765,187.535,187.74,2920500026.0
2008-10-01 21:30:00,187.74,187.875,187.665,187.85,3111500002.0
2008-10-01 21:45:00,187.85,187.92,187.765,187.83,2534900003.0
2008-10-01 22:00:00,187.82,187.835,187.54,187.56,2643099998.0
2008-10-01 22:15:00,187.55,187.56,187.25,187.465,1870999999.0
2008-10-01 22:30:00,187.465,187.465,187.195,187.265,3294999999.0
2008-10-01 22:45:00,187.275,187.33,187.03,187.11,2833199975.0
2008-10-01 23:00:00,187.065,187.12,186.945,187.11,572300000.0
2008-10-01 23:15:00,187.115,187.28,187.09,187.28,1186800000.0
2008-10-01 23:30:00,187.275,187.44,187.247,187.385,1193600000.0
2008-10-01 23:45:00,187.395,187.515,187.28,187.314,947000000.0
2008-10-02 00:00:00,187.355,187.44,187.355,187.4,438000000.0
2008-10-02 00:15:00,187.4,187.45,187.312,187.38,197900000.0
2008-10-02 00:30:00,187.32,187.5,187.284,187.5,646500000.0
2008-10-02 00:45:00,187.5,187.535,187.405,187.52,388099995.0
2008-10-02 01:00:00,187.52,187.725,187.36,187.64,903500000.0
2008-10-02 01:15:00,187.64,187.825,187.53,187.8,1839000000.0
2008-10-02 01:30:00,187.775,187.865,187.63,187.82,577900000.0
2008-10-02 01:45:00,187.82,187.82,187.405,187.44,1720700013.0
2008-10-02 02:00:00,187.46,187.46,187.095,187.17,4883409009.0
2008-10-02 02:15:00,187.102,187.265,187.077,187.25,643699999.0
2008-10-02 02:30:00,187.25,187.295,187.05,187.26,2360000018.0
2008-10-02 02:45:00,187.22,187.755,187.205,187.73,2640199955.0
2008-10-02 03:00:00,187.73,188.055,187.7,188.02,1644399970.0
2008-10-02 03:15:00,188.025,188.12,187.63,187.71,3729800015.0
2008-10-02 03:30:00,187.71,187.88,187.495,187.495,2638466002.0
2008-10-02 03:45:00,187.565,187.585,187.03,187.16,2620700000.0
2008-10-02 04:00:00,187.17,187.265,186.975,187.22,2899200000.0
2008-10-02 04:15:00,187.225,187.445,187.01,187.03,2186400002.0
2008-10-02 04:30:00,187.03,187.45,186.895,187.4,2848600000.0
2008-10-02 04:45:00,187.41,187.45,187.22,187.295,1978700000.0
2008-10-02 05:00:00,187.29,187.425,187.145,187.4,2262000006.0
2008-10-02 05:15:00,187.4,187.575,187.325,187.37,1090000001.0
2008-10-02 05:30:00,187.37,187.455,187.275,187.435,1006083000.0
2008-10-02 05:45:00,187.445,187.54,187.324,187.48,1438283000.0
2008-10-02 06:00:00,187.48,187.515,187.28,187.375,1205900000.0
2008-10-02 06:15:00,187.325,187.45,187.31,187.33,1106400000.0
2008-10-02 06:30:00,187.34,187.34,187.02,187.1,1925783000.0
2008-10-02 06:45:00,187.1,187.285,187.09,187.275,1322600000.0
2008-10-02 07:00:00,187.28,187.505,187.24,187.33,1213600000.0
2008-10-02 07:15:00,187.33,187.335,187.0,187.03,2173749007.0
2008-10-02 07:30:00,187.055,187.405,187.0,187.185,3501549004.0
2008-10-02 07:45:00,187.14,187.225,187.045,187.17,1403700000.0
2008-10-02 08:00:00,187.17,187.225,186.8,186.945,6598300020.0
2008-10-02 08:15:00,186.94,187.31,186.72,187.265,4189100001.0
2008-10-02 08:30:00,187.24,187.27,186.905,187.11,10698199999.0
2008-10-02 08:45:00,187.125,187.175,186.54,186.71,8178500018.0
2008-10-02 09:00:00,186.72,186.8,186.56,186.65,6530700052.0
2008-10-02 09:15:00,186.65,186.805,185.88,185.9,9927400001.0
2008-10-02 09:30:00,185.9,186.285,185.61,185.82,11552900084.0
2008-10-02 09:45:00,185.81,186.18,185.515,185.76,5464900011.0
2008-10-02 10:00:00,185.76,186.215,185.665,186.08,9271600006.0
2008-10-02 10:15:00,186.08,186.25,185.96,186.145,5535199999.0
2008-10-02 10:30:00,186.155,186.435,186.12,186.28,9334700007.0
2008-10-02 10:45:00,186.275,186.42,185.96,186.1,4186700000.0
2008-10-02 11:00:00,186.11,186.24,185.925,186.08,4495700000.0
2008-10-02 11:15:00,186.08,186.215,185.875,186.16,4564400001.0
2008-10-02 11:30:00,186.165,186.31,186.04,186.18,7456700015.0
2008-10-02 11:45:00,186.18,186.22,185.87,185.955,5020599998.0
2008-10-02 12:00:00,185.955,186.06,185.81,185.945,4863400000.0
2008-10-02 12:15:00,185.945,185.98,185.685,185.805,14262300002.0
2008-10-02 12:30:00,185.815,186.0,185.815,185.95,4078500000.0
2008-10-02 12:45:00,185.95,186.12,185.755,185.84,6038800000.0
2008-10-02 13:00:00,185.84,186.16,185.745,185.895,6471800000.0
2008-10-02 13:15:00,185.895,185.91,185.595,185.815,6368400000.0
2008-10-02 13:30:00,185.825,186.305,185.79,186.13,7252400000.0
2008-10-02 13:45:00,186.145,186.345,185.97,186.27,6944000000.0
2008-10-02 14:00:00,186.275,186.36,185.955,185.975,4692700001.0
2008-10-02 14:15:00,185.965,186.285,185.855,186.015,5502800000.0
2008-10-02 14:30:00,186.05,186.195,185.735,185.855,8359500001.0
2008-10-02 14:45:00,185.855,185.855,185.32,185.62,7717999999.0
2008-10-02 15:00:00,185.615,186.31,185.575,185.935,4896800001.0
2008-10-02 15:15:00,185.925,185.955,185.55,185.565,4577000000.0
2008-10-02 15:30:00,185.57,185.955,185.52,185.61,4148300000.0
2008-10-02 15:45:00,185.615,185.775,185.3,185.39,4770200000.0
2008-10-02 16:00:00,185.39,185.715,185.285,185.47,6919300000.0
2008-10-02 16:15:00,185.475,185.54,185.135,185.27,6791500000.0
2008-10-02 16:30:00,185.27,185.745,185.255,185.625,6433400000.0
2008-10-02 16:45:00,185.625,185.645,185.06,185.085,6368600000.0
2008-10-02 17:00:00,185.1,185.11,184.7,184.93,6691000000.0
2008-10-02 17:15:00,184.935,185.47,184.865,185.33,4849200000.0
2008-10-02 17:30:00,185.33,185.405,185.07,185.33,6036400000.0
2008-10-02 17:45:00,185.325,185.935,185.305,185.89,4942200000.0
2008-10-02 18:00:00,185.9,186.125,185.54,185.65,5603500000.0
2008-10-02 18:15:00,185.625,185.855,185.585,185.645,5079200000.0
2008-10-02 18:30:00,185.64,186.445,185.595,186.32,4231800000.0
2008-10-02 18:45:00,186.32,186.4,186.165,186.27,4335700001.0
2008-10-02 19:00:00,186.27,186.27,185.93,186.045,2927099999.0
2008-10-02 19:15:00,186.055,186.205,186.01,186.155,1865700000.0
2008-10-02 19:30:00,186.17,186.3,186.08,186.24,1928700000.0
2008-10-02 19:45:00,186.25,186.29,186.05,186.22,2607400000.0
2008-10-02 20:00:00,186.21,186.29,185.995,186.075,2821400000.0
2008-10-02 20:15:00,186.085,186.1,185.83,185.9,3980600032.0
2008-10-02 20:30:00,185.9,185.925,185.715,185.83,1990200000.0
2008-10-02 20:45:00,185.835,185.91,185.755,185.78,1673500000.0
2008-10-02 21:00:00,185.785,185.84,185.705,185.715,1173200000.0
2008-10-02 21:15:00,185.715,185.735,185.56,185.605,1760300000.0
2008-10-02 21:30:00,185.595,185.825,185.275,185.335,3624100000.0
2008-10-02 21:45:00,185.34,185.59,185.245,185.36,3598200000.0
2008-10-02 22:00:00,185.36,185.47,185.175,185.2,2862700005.0
2008-10-02 22:15:00,185.2,185.475,185.165,185.285,5763900063.0
2008-10-02 22:30:00,185.29,185.71,185.28,185.685,1638400000.0
2008-10-02 22:45:00,185.68,185.87,185.67,185.83,3245899959.0
2008-10-02 23:00:00,185.73,185.92,185.635,185.915,1635200000.0
2008-10-02 23:15:00,185.9,186.05,185.82,185.85,558800000.0
2008-10-02 23:30:00,185.86,185.965,185.675,185.83,1794800000.0
2008-10-02 23:45:00,185.82,185.91,185.68,185.69,1722500036.0
2008-10-03 00:00:00,185.69,185.75,185.36,185.39,2149900026.0
2008-10-03 00:15:00,185.39,185.39,185.085,185.285,685400000.0
2008-10-03 00:30:00,185.285,185.43,185.265,185.41,631400000.0
2008-10-03 00:45:00,185.41,185.61,185.36,185.59,979900000.0
2008-10-03 01:00:00,185.595,185.665,185.475,185.57,899900000.0
2008-10-03 01:15:00,185.57,185.73,185.56,185.62,2163699988.0
2008-10-03 01:30:00,185.625,185.63,185.34,185.36,2979599994.0
2008-10-03 01:45:00,185.35,185.38,184.855,185.13,2883501005.0
2008-10-03 02:00:00,185.125,185.33,185.075,185.285,4054600000.0
2008-10-03 02:15:00,185.28,185.355,185.005,185.03,3182699984.0
2008-10-03 02:30:00,185.02,185.18,185.02,185.155,3489799913.0
2008-10-03 02:45:00,185.15,185.43,185.14,185.405,1670200000.0
2008-10-03 03:00:00,185.41,185.47,185.31,185.41,1469500000.0
2008-10-03 03:15:00,185.41,185.49,185.335,185.44,4234300056.0
2008-10-03 03:30:00,185.44,185.605,185.39,185.52,2080400000.0
2008-10-03 03:45:00,185.52,185.715,185.5,185.67,2082200000.0
2008-10-03 04:00:00,185.675,185.83,185.65,185.715,1645600000.0
2008-10-03 04:15:00,185.715,185.815,185.585,185.74,4220000000.0
2008-10-03 04:30:00,185.74,185.81,185.69,185.795,751300000.0
2008-10-03 04:45:00,185.795,185.86,185.74,185.76,1341600000.0
2008-10-03 05:00:00,185.75,185.84,185.625,185.65,780400000.0
2008-10-03 05:15:00,185.65,185.95,185.65,185.83,2010500000.0
2008-10-03 05:30:00,185.865,185.865,185.77,185.83,1888100008.0
2008-10-03 05:45:00,185.83,185.94,185.75,185.94,801600000.0
2008-10-03 06:00:00,185.94,186.395,185.935,186.375,7430500141.0
2008-10-03 06:15:00,186.38,186.835,186.375,186.755,2911500000.0
2008-10-03 06:30:00,186.755,186.755,186.445,186.485,2395800000.0
2008-10-03 06:45:00,186.485,186.53,186.295,186.5,1607700000.0
2008-10-03 07:00:00,186.5,186.66,186.4,186.54,2185500000.0
2008-10-03 07:15:00,186.54,186.65,186.415,186.61,1859800000.0
2008-10-03 07:30:00,186.61,186.66,186.58,186.635,1553300000.0
2008-10-03 07:45:00,186.64,186.765,186.515,186.75,1671100000.0
2008-10-03 08:00:00,186.745,186.915,186.59,186.62,4604000082.0
2008-10-03 08:15:00,186.62,186.635,186.345,186.48,3085400000.0
2008-10-03 08:30:00,186.49,186.76,186.4,186.435,7639500032.0
2008-10-03 08:45:00,186.44,186.47,186.07,186.22,6182700000.0
2008-10-03 09:00:00,186.22,186.35,185.76,185.98,5464700000.0
2008-10-03 09:15:00,185.97,185.97,185.6,185.865,6136700002.0
2008-10-03 09:30:00,185.86,185.875,185.62,185.655,7159100000.0
2008-10-03 09:45:00,185.655,185.94,185.59,185.72,6659400002.0
2008-10-03 10:00:00,185.72,186.18,185.69,186.13,6565500000.0
2008-10-03 10:15:00,186.155,186.27,186.05,186.19,7575700020.0
2008-10-03 10:30:00,186.18,186.18,185.71,185.805,7171799999.0
2008-10-03 10:45:00,185.805,186.025,185.73,185.915,8559499998.0
2008-10-03 11:00:00,185.91,186.045,185.845,185.99,3839600000.0
2008-10-03 11:15:00,185.99,186.45,185.99,186.435,5086400000.0
2008-10-03 11:30:00,186.435,186.535,185.785,185.825,8555400050.0
2008-10-03 11:45:00,185.825,186.05,185.69,185.94,5888899962.0
2008-10-03 12:00:00,185.94,186.0,185.635,185.885,5553200001.0
2008-10-03 12:15:00,185.865,186.16,185.785,186.065,9765499991.0
2008-10-03 12:30:00,186.065,186.355,185.795,185.89,5819800003.0
2008-10-03 12:45:00,185.895,186.065,185.66,185.82,9899699956.0
2008-10-03 13:00:00,185.82,186.11,185.71,185.97,4915600000.0
2008-10-03 13:15:00,185.965,186.025,185.58,185.66,5592400000.0
2008-10-03 13:30:00,185.65,185.655,185.41,185.415,6042200002.0
2008-10-03 13:45:00,185.415,185.58,185.395,185.51,4383500000.0
2008-10-03 14:00:00,185.52,185.795,185.205,185.21,6172600044.0
2008-10-03 14:15:00,185.21,185.53,185.11,185.18,6655099999.0
2008-10-03 14:30:00,185.19,185.75,184.81,185.35,12159000003.0
2008-10-03 14:45:00,185.35,185.43,184.72,184.745,6818199999.0
2008-10-03 15:00:00,184.735,185.5,184.66,185.145,6549300000.0
2008-10-03 15:15:00,185.14,185.2,184.675,185.045,8650700000.0
2008-10-03 15:30:00,185.04,186.31,184.98,186.19,7834100011.0
2008-10-03 15:45:00,186.18,186.185,185.975,186.05,6742000001.0
2008-10-03 16:00:00,186.065,186.44,186.02,186.205,8344300004.0
2008-10-03 16:15:00,186.195,186.885,186.195,186.88,6676800002.0
2008-10-03 16:30:00,186.885,187.775,186.885,187.575,5321154794.0
2008-10-03 16:45:00,187.575,188.465,187.465,187.815,5766900007.0
2008-10-03 17:00:00,187.81,188.135,187.81,187.94,7933900005.0
2008-10-03 17:15:00,187.93,188.185,187.885,188.05,6871800000.0
2008-10-03 17:30:00,188.05,188.305,187.855,187.94,12063600004.0
2008-10-03 17:45:00,187.94,187.975,187.545,187.69,5162899998.0
2008-10-03 18:00:00,187.685,188.16,187.665,188.055,6556399980.0
2008-10-03 18:15:00,188.06,188.155,187.79,188.09,3890100000.0
2008-10-03 18:30:00,188.055,188.195,188.01,188.1,2756300000.0
2008-10-03 18:45:00,188.1,188.235,187.985,188.04,3151300000.0
2008-10-03 19:00:00,188.04,188.15,187.87,188.135,4263400001.0
2008-10-03 19:15:00,188.13,188.48,187.925,188.225,5924000001.0
2008-10-03 19:30:00,188.235,188.265,186.57,186.69,6834800021.0
2008-10-03 19:45:00,186.68,188.02,186.66,187.78,8266099999.0
2008-10-03 20:00:00,187.78,188.235,187.39,188.12,5986100008.0
2008-10-03 20:15:00,188.12,188.14,187.155,187.31,5833700000.0
2008-10-03 20:30:00,187.31,187.59,186.875,187.33,5549799965.0
2008-10-03 20:45:00,187.335,187.505,187.04,187.31,4972600002.0
2008-10-03 21:00:00,187.31,187.32,186.935,187.08,3089299998.0
2008-10-03 21:15:00,187.08,187.12,186.79,186.97,6908300070.0
2008-10-03 21:30:00,186.97,187.205,186.655,186.67,5057799999.0
2008-10-03 21:45:00,186.67,186.845,186.525,186.595,6108599995.0
2008-10-03 22:00:00,186.59,186.79,186.415,186.63,1952200000.0
2008-10-03 22:15:00,186.635,186.78,186.585,186.77,1628400000.0
2008-10-03 22:30:00,186.785,186.96,186.675,186.69,3976799993.0
2008-10-03 22:45:00,186.69,186.73,186.45,186.57,3851200025.0
2008-10-05 23:00:00,186.411,186.411,185.45,185.945,1845800000.0
2008-10-05 23:15:00,185.819,185.951,185.61,185.745,312200000.0
2008-10-05 23:30:00,185.65,185.927,185.51,185.62,435400000.0
2008-10-05 23:45:00,185.64,185.64,184.53,184.6,424800000.0
2008-10-06 00:00:00,184.66,185.51,184.6,185.16,2032400000.0
2008-10-06 00:15:00,185.16,185.49,185.14,185.435,2038600000.0
2008-10-06 00:30:00,185.44,185.67,185.337,185.67,1393800000.0
2008-10-06 00:45:00,185.68,185.72,185.225,185.315,1671800000.0
2008-10-06 01:00:00,185.32,185.645,185.145,185.61,2246300000.0
2008-10-06 01:15:00,185.6,185.665,184.93,184.94,3590800003.0
2008-10-06 01:30:00,184.93,185.21,184.79,184.89,2585600000.0
2008-10-06 01:45:00,184.9,184.92,184.025,184.605,3054100000.0
2008-10-06 02:00:00,184.595,184.86,184.36,184.39,2310500000.0
2008-10-06 02:15:00,184.39,184.39,183.83,184.08,2840100000.0
2008-10-06 02:30:00,184.08,184.62,183.865,184.43,9015700001.0
2008-10-06 02:45:00,184.44,184.67,184.055,184.67,3427800000.0
2008-10-06 03:00:00,184.67,184.69,184.23,184.29,3747400003.0
2008-10-06 03:15:00,184.295,184.52,184.23,184.24,2330040000.0
2008-10-06 03:30:00,184.24,184.24,183.96,184.04,2877299999.0
2008-10-06 03:45:00,184.045,184.57,184.04,184.52,3156000000.0
2008-10-06 04:00:00,184.52,184.54,184.325,184.34,3357900001.0
2008-10-06 04:15:00,184.34,184.34,184.105,184.14,2411300000.0
2008-10-06 04:30:00,184.14,184.22,184.01,184.19,1768700000.0
2008-10-06 04:45:00,184.19,184.19,183.735,183.8,2896900000.0
2008-10-06 05:00:00,183.8,183.925,183.295,183.37,3415299975.0
2008-10-06 05:15:00,183.37,183.37,182.82,182.895,2126676000.0
2008-10-06 05:30:00,182.9,183.105,182.62,182.665,3084600000.0
2008-10-06 05:45:00,182.67,182.755,182.295,182.545,2529288000.0
2008-10-06 06:00:00,182.56,182.67,181.605,181.74,3304900001.0
2008-10-06 06:15:00,181.74,181.845,180.915,181.46,6764799999.0
2008-10-06 06:30:00,181.48,181.48,180.69,181.09,6824699999.0
2008-10-06 06:45:00,181.095,181.615,180.795,181.51,7384787995.0
2008-10-06 07:00:00,181.51,181.745,181.17,181.25,7125200003.0
2008-10-06 07:15:00,181.25,181.475,181.15,181.43,2814000000.0
2008-10-06 07:30:00,181.43,181.67,181.27,181.6,2979200000.0
2008-10-06 07:45:00,181.605,181.96,181.575,181.75,3508500000.0
2008-10-06 08:00:00,181.745,181.88,181.495,181.535,4325199998.0
2008-10-06 08:15:00,181.535,181.675,181.42,181.445,3325700001.0
2008-10-06 08:30:00,181.44,181.64,181.34,181.615,5680500000.0
2008-10-06 08:45:00,181.61,182.245,181.525,181.925,6157000000.0
2008-10-06 09:00:00,181.915,181.935,181.325,181.87,8447900000.0
2008-10-06 09:15:00,181.865,182.26,181.68,182.2,7287800000.0
2008-10-06 09:30:00,182.2,182.215,181.825,182.215,5113900000.0
2008-10-06 09:45:00,182.21,182.4,182.095,182.33,5704200000.0
2008-10-06 10:00:00,182.33,182.35,181.44,181.45,6039000000.0
2008-10-06 10:15:00,181.455,181.77,180.88,181.54,7260400000.0
2008-10-06 10:30:00,181.545,181.965,181.545,181.605,5742500003.0
2008-10-06 10:45:00,181.615,181.71,181.54,181.665,9664899918.0
2008-10-06 11:00:00,181.665,181.94,181.47,181.67,5858399999.0
2008-10-06 11:15:00,181.67,182.42,181.62,182.135,7102800002.0
2008-10-06 11:30:00,182.145,182.185,181.85,181.92,3976600000.0
2008-10-06 11:45:00,181.92,181.98,181.695,181.73,9134300067.0
2008-10-06 12:00:00,181.735,181.765,181.24,181.575,5897200000.0
2008-10-06 12:15:00,181.575,181.675,181.415,181.51,3940100000.0
2008-10-06 12:30:00,181.51,181.58,181.185,181.535,4593000000.0
2008-10-06 12:45:00,181.54,181.675,181.005,181.005,6022499997.0
2008-10-06 13:00:00,181.005,181.25,181.0,181.15,5396600000.0
2008-10-06 13:15:00,181.15,181.525,181.08,181.48,5378936282.0
2008-10-06 13:30:00,181.48,181.645,181.25,181.64,4010700000.0
2008-10-06 13:45:00,181.645,182.065,181.5,181.655,6120500010.0
2008-10-06 14:00:00,181.66,182.14,181.66,182.14,6127000000.0
2008-10-06 14:15:00,182.12,182.395,181.615,181.74,8338499997.0
2008-10-06 14:30:00,181.735,181.86,181.635,181.745,8140200000.0
2008-10-06 14:45:00,181.75,181.82,181.505,181.52,7119400003.0
2008-10-06 15:00:00,181.52,181.575,181.105,181.15,8411700066.0
2008-10-06 15:15:00,181.14,181.19,180.225,180.605,8968499999.0
2008-10-06 15:30:00,180.6,180.68,180.11,180.34,7277799999.0
2008-10-06 15:45:00,180.345,180.355,179.745,179.795,6356700001.0
2008-10-06 16:00:00,179.775,179.835,177.565,177.6,9183200000.0
2008-10-06 16:15:00,177.575,177.59,174.02,174.725,9866700002.0
2008-10-06 16:30:00,174.715,176.06,174.365,175.32,9308000004.0
2008-10-06 16:45:00,175.32,176.51,174.895,175.37,7887900000.0
2008-10-06 17:00:00,175.415,176.24,175.325,175.75,8781700001.0
2008-10-06 17:15:00,175.74,176.18,175.665,175.91,7558899999.0
2008-10-06 17:30:00,175.91,176.265,175.79,176.255,5581100002.0
2008-10-06 17:45:00,176.245,176.575,175.695,176.01,4953900001.0
2008-10-06 18:00:00,176.01,176.295,175.66,175.995,5117200002.0
2008-10-06 18:15:00,175.995,176.08,175.335,175.54,6410300000.0
2008-10-06 18:30:00,175.54,175.83,175.14,175.415,5606200021.0
2008-10-06 18:45:00,175.42,175.88,175.245,175.65,4089000000.0
2008-10-06 19:00:00,175.66,175.755,175.395,175.465,6384400025.0
2008-10-06 19:15:00,175.505,175.875,175.28,175.355,5379700000.0
2008-10-06 19:30:00,175.38,175.43,175.155,175.305,3489700001.0
2008-10-06 19:45:00,175.31,175.33,174.415,175.08,6451699999.0
2008-10-06 20:00:00,175.08,175.18,174.495,174.55,8192500008.0
2008-10-06 20:15:00,174.55,174.785,174.085,174.25,7098900000.0
2008-10-06 20:30:00,174.25,174.825,174.2,174.54,5144900033.0
2008-10-06 20:45:00,174.54,175.2,174.395,175.06,5554800016.0
2008-10-06 21:00:00,175.06,175.49,174.72,175.47,4202200000.0
2008-10-06 21:15:00,175.48,176.495,175.165,176.29,5664800000.0
2008-10-06 21:30:00,176.29,176.875,175.895,176.535,7229600029.0
2008-10-06 21:45:00,176.545,177.475,176.545,177.41,7948399999.0
2008-10-06 22:00:00,177.4,177.72,177.15,177.65,5069200000.0
2008-10-06 22:15:00,177.67,178.41,177.625,177.77,5452299998.0
2008-10-06 22:30:00,177.77,177.775,177.275,177.6,3767599996.0
2008-10-06 22:45:00,177.64,177.925,177.405,177.6,4675899992.0
2008-10-06 23:00:00,177.515,177.665,177.365,177.43,1949600017.0
2008-10-06 23:15:00,177.42,177.44,176.51,176.695,3202300033.0
2008-10-06 23:30:00,176.68,176.885,176.59,176.62,970799999.0
2008-10-06 23:45:00,176.625,177.095,176.605,177.0,1284600000.0
2008-10-07 00:00:00,177.0,177.03,176.855,176.855,803500000.0
2008-10-07 00:15:00,176.87,176.89,176.635,176.735,1123300000.0
2008-10-07 00:30:00,176.735,177.285,176.705,177.07,1786199990.0
2008-10-07 00:45:00,177.07,177.775,176.935,177.64,2171499999.0
2008-10-07 01:00:00,177.64,178.17,177.64,177.92,3543700001.0
2008-10-07 01:15:00,177.92,177.92,177.07,177.44,1968999970.0
2008-10-07 01:30:00,177.44,177.44,177.065,177.09,1275000000.0
2008-10-07 01:45:00,177.08,177.14,176.955,176.955,1182800000.0
2008-10-07 02:00:00,176.98,177.13,176.81,176.92,3044343250.0
2008-10-07 02:15:00,176.94,177.83,176.91,177.545,1865381250.0
2008-10-07 02:30:00,177.545,177.78,177.495,177.615,2055700028.0
2008-10-07 02:45:00,177.62,177.635,176.935,177.0,2897799997.0
2008-10-07 03:00:00,177.0,177.095,176.32,176.9,4276199999.0
2008-10-07 03:15:00,176.9,177.03,176.81,176.95,2802400013.0
2008-10-07 03:30:00,176.96,177.45,176.89,177.39,1943400002.0
2008-10-07 03:45:00,177.405,177.595,177.3,177.565,2019162500.0
2008-10-07 04:00:00,177.54,177.945,177.495,177.75,2067300000.0
2008-10-07 04:15:00,177.75,178.065,177.62,177.945,2320700001.0
2008-10-07 04:30:00,177.94,178.28,177.91,178.04,1871200000.0
2008-10-07 04:45:00,178.035,178.33,178.0,178.13,1588900000.0
2008-10-07 05:00:00,178.13,178.31,178.1,178.305,1517200000.0
2008-10-07 05:15:00,178.32,178.385,177.915,178.36,1812800000.0
2008-10-07 05:30:00,178.36,180.315,178.055,180.2,4759399982.0
2008-10-07 05:45:00,180.2,181.065,179.315,180.295,6704499998.0
2008-10-07 06:00:00,180.305,181.9,180.26,181.755,5055274996.0
2008-10-07 06:15:00,181.77,182.015,180.905,181.215,2619900000.0
2008-10-07 06:30:00,181.24,181.83,181.095,181.255,5699900000.0
2008-10-07 06:45:00,181.255,181.28,179.97,180.655,3741800016.0
2008-10-07 07:00:00,180.65,180.65,179.84,180.455,2902100008.0
2008-10-07 07:15:00,180.47,180.47,179.935,180.225,3159700004.0
2008-10-07 07:30:00,180.225,180.995,180.19,180.7,4830500018.0
2008-10-07 07:45:00,180.7,180.725,179.94,180.18,4339999941.0
2008-10-07 08:00:00,180.17,180.4,179.915,180.31,2129500000.0
2008-10-07 08:15:00,180.325,180.955,180.3,180.54,5960800015.0
2008-10-07 08:30:00,180.54,180.54,179.68,180.05,7952100001.0
2008-10-07 08:45:00,180.055,180.19,179.885,179.98,5498500000.0
2008-10-07 09:00:00,179.995,180.015,179.41,179.605,5481900001.0
2008-10-07 09:15:00,179.58,180.775,179.565,180.59,6051581250.0
2008-10-07 09:30:00,180.6,180.76,179.9,179.945,5047800001.0
2008-10-07 09:45:00,179.945,180.28,179.105,179.15,5479100000.0
2008-10-07 10:00:00,179.155,179.18,176.685,176.705,7620500000.0
2008-10-07 10:15:00,176.67,177.215,175.945,176.615,9062599998.0
2008-10-07 10:30:00,176.61,177.72,176.28,177.53,10170300002.0
2008-10-07 10:45:00,177.53,177.71,176.79,176.94,6774700000.0
2008-10-07 11:00:00,176.935,177.165,176.395,177.065,7186500000.0
2008-10-07 11:15:00,177.065,177.33,176.25,176.41,7670500000.0
2008-10-07 11:30:00,176.41,177.17,176.38,176.895,8863600017.0
2008-10-07 11:45:00,176.895,177.595,176.885,177.34,4882000000.0
2008-10-07 12:00:00,177.335,177.915,177.22,177.86,3932300001.0
2008-10-07 12:15:00,177.86,178.1,177.53,177.91,5340300000.0
2008-10-07 12:30:00,177.915,177.97,177.365,177.365,4093000000.0
2008-10-07 12:45:00,177.365,177.865,177.12,177.435,5175600000.0
2008-10-07 13:00:00,177.43,178.19,177.43,178.1,4688400000.0
2008-10-07 13:15:00,178.1,178.265,177.845,177.985,3872700000.0
2008-10-07 13:30:00,177.995,178.5,177.845,178.375,3749700000.0
2008-10-07 13:45:00,178.37,179.105,178.36,179.09,5484200015.0
2008-10-07 14:00:00,179.105,179.635,179.085,179.41,5635800032.0
2008-10-07 14:15:00,179.41,179.525,177.95,177.955,7045499999.0
2008-10-07 14:30:00,177.945,178.85,177.94,178.65,8345799998.0
2008-10-07 14:45:00,178.655,178.71,177.92,178.1,5550200000.0
2008-10-07 15:00:00,178.105,180.465,178.105,180.27,7409356253.0
2008-10-07 15:15:00,180.26,181.11,179.865,181.055,6264800000.0
2008-10-07 15:30:00,181.03,181.29,180.51,180.57,7349400000.0
2008-10-07 15:45:00,180.575,180.69,179.735,180.17,6906000000.0
2008-10-07 16:00:00,180.17,180.705,179.86,180.405,8169900000.0
2008-10-07 16:15:00,180.42,180.995,180.4,180.86,6637400000.0
2008-10-07 16:30:00,180.86,180.99,180.14,180.34,4978200000.0
2008-10-07 16:45:00,180.325,181.03,180.185,180.455,6107400000.0
2008-10-07 17:00:00,180.425,180.6,179.43,179.825,4623200000.0
2008-10-07 17:15:00,179.835,180.245,179.44,179.985,5691200000.0
2008-10-07 17:30:00,179.99,180.275,179.7,179.995,4143900000.0
2008-10-07 17:45:00,179.97,180.18,179.735,179.94,4704400000.0
2008-10-07 18:00:00,179.94,179.94,179.465,179.575,4063762442.0
2008-10-07 18:15:00,179.585,179.685,178.81,178.89,3474300000.0
2008-10-07 18:30:00,178.89,179.05,178.425,178.5,3614100000.0
2008-10-07 18:45:00,178.5,178.585,178.12,178.44,3722500000.0
2008-10-07 19:00:00,178.37,179.13,178.325,178.815,4519300000.0
2008-10-07 19:15:00,178.835,178.84,177.585,177.745,5594700000.0
2008-10-07 19:30:00,177.74,177.955,177.32,177.64,4458200000.0
2008-10-07 19:45:00,177.65,177.675,177.135,177.42,4369900000.0
2008-10-07 20:00:00,177.42,178.04,177.255,177.985,4799400001.0
2008-10-07 20:15:00,178.01,178.68,177.675,178.35,6033200003.0
2008-10-07 20:30:00,178.36,178.685,178.345,178.475,5133499983.0
2008-10-07 20:45:00,178.465,178.935,178.095,178.195,4897300000.0
2008-10-07 21:00:00,178.205,178.24,177.825,178.045,3809300000.0
2008-10-07 21:15:00,178.045,178.125,177.62,177.69,4095500003.0
2008-10-07 21:30:00,177.69,177.755,177.195,177.295,4403300000.0
2008-10-07 21:45:00,177.31,177.31,176.595,177.09,4962800000.0
2008-10-07 22:00:00,177.115,177.225,176.925,177.145,2530799999.0
2008-10-07 22:15:00,177.16,177.365,176.825,176.99,4146200001.0
2008-10-07 22:30:00,177.005,177.195,176.955,177.12,3670299998.0
2008-10-07 22:45:00,177.12,177.3,177.115,177.14,1878000000.0
2008-10-07 23:00:00,177.065,177.165,176.67,176.8,5498800000.0
2008-10-07 23:15:00,176.8,177.135,176.8,177.05,956000000.0
2008-10-07 23:30:00,177.05,177.615,176.895,177.615,867900000.0
2008-10-07 23:45:00,177.61,178.185,177.61,177.87,1852500002.0
2008-10-08 00:00:00,177.92,178.005,177.475,177.9,2984900000.0
2008-10-08 00:15:00,177.91,178.055,177.575,177.73,3440599976.0
2008-10-08 00:30:00,177.76,177.87,177.485,177.55,719300000.0
2008-10-08 00:45:00,177.55,177.55,176.995,177.15,1341700000.0
2008-10-08 01:00:00,177.15,177.165,176.685,176.76,1699800022.0
2008-10-08 01:15:00,176.76,176.985,176.685,176.85,1050799996.0
2008-10-08 01:30:00,176.84,177.035,176.595,176.635,4503899901.0
2008-10-08 01:45:00,176.65,176.875,176.405,176.875,2317000000.0
2008-10-08 02:00:00,176.875,176.95,176.435,176.825,4170600000.0
2008-10-08 02:15:00,176.81,177.44,176.8,177.44,5089100003.0
2008-10-08 02:30:00,177.4,177.485,177.26,177.38,1761000000.0
2008-10-08 02:45:00,177.38,177.49,177.1,177.3,3068100000.0
2008-10-08 03:00:00,177.315,177.485,177.18,177.475,2107300000.0
2008-10-08 03:15:00,177.45,177.615,177.355,177.45,2279100013.0
2008-10-08 03:30:00,177.455,177.46,176.875,177.145,2077800000.0
2008-10-08 03:45:00,177.15,177.395,176.99,177.375,2198000000.0
2008-10-08 04:00:00,177.385,177.39,177.18,177.365,1999800000.0
2008-10-08 04:15:00,177.365,177.53,177.24,177.495,1018400000.0
2008-10-08 04:30:00,177.485,177.675,177.38,177.385,1336200000.0
2008-10-08 04:45:00,177.39,177.495,177.29,177.435,3651400037.0
2008-10-08 05:00:00,177.435,177.55,177.29,177.445,1013400000.0
2008-10-08 05:15:00,177.44,177.705,177.44,177.49,1216000000.0
2008-10-08 05:30:00,177.505,177.545,177.26,177.34,1797400000.0
2008-10-08 05:45:00,177.34,177.43,177.055,177.4,2279400000.0
2008-10-08 06:00:00,177.405,177.64,177.37,177.485,1660800000.0
2008-10-08 06:15:00,177.5,177.645,177.42,177.5,4029200001.0
2008-10-08 06:30:00,177.5,178.13,177.365,177.49,4911200002.0
2008-10-08 06:45:00,177.49,177.49,176.395,176.9,4720200000.0
2008-10-08 07:00:00,176.89,176.905,175.47,176.065,3056700000.0
2008-10-08 07:15:00,176.045,176.115,174.425,175.03,4207599999.0
2008-10-08 07:30:00,175.03,175.505,173.735,174.45,7063300001.0
2008-10-08 07:45:00,174.445,174.905,173.95,174.355,4947300000.0
2008-10-08 08:00:00,174.415,174.975,174.165,174.975,6490999984.0
2008-10-08 08:15:00,174.97,175.485,174.905,175.05,5352900000.0
2008-10-08 08:30:00,175.055,176.435,175.055,176.43,5638500000.0
2008-10-08 08:45:00,176.43,176.665,175.255,175.485,6863800000.0
2008-10-08 09:00:00,175.48,178.915,175.21,177.815,5818600000.0
2008-10-08 09:15:00,177.81,178.09,176.17,176.19,6163300000.0
2008-10-08 09:30:00,176.2,176.62,175.765,176.285,3786000001.0
2008-10-08 09:45:00,176.285,176.31,175.07,175.07,12943999920.0
2008-10-08 10:00:00,175.06,176.2,175.06,175.8,28172999760.0
2008-10-08 10:15:00,175.79,176.17,175.43,175.54,28172999760.0
2008-10-08 10:30:00,175.53,176.12,175.41,175.55,28172999760.0
2008-10-08 10:45:00,175.56,175.8,175.3,175.31,28172999760.0
2008-10-08 11:00:00,175.3,175.37,174.17,174.4,31062700005.0
2008-10-08 11:15:00,174.42,174.65,172.99,173.21,30011899995.0
2008-10-08 11:30:00,173.22,173.43,172.05,172.43,31942499925.0
2008-10-08 11:45:00,172.45,172.62,172.03,172.36,31942499925.0
2008-10-08 12:00:00,172.35,173.21,171.85,173.2,31942499925.0
2008-10-08 12:15:00,173.18,173.84,172.88,173.84,30453499926.0
2008-10-08 12:30:00,173.85,174.67,173.55,174.3,18655499850.0
2008-10-08 12:45:00,174.27,174.37,173.21,173.51,25669700081.0
2008-10-08 13:00:00,173.48,177.35,173.48,175.58,31048500225.0
2008-10-08 13:15:00,175.59,176.39,175.31,175.89,31048500225.0
2008-10-08 13:30:00,175.9,177.48,175.9,176.17,31048500225.0
2008-10-08 13:45:00,176.19,176.75,175.65,176.64,31048500225.0
2008-10-08 14:00:00,176.67,177.54,176.57,177.31,31048500225.0
2008-10-08 14:15:00,177.29,177.29,175.29,175.39,31048500225.0
2008-10-08 14:30:00,175.4,175.76,174.3,174.37,31048500225.0
2008-10-08 14:45:00,174.38,174.72,173.82,174.19,31048500225.0
2008-10-08 15:00:00,174.18,174.19,173.24,173.59,31048500225.0
2008-10-08 15:15:00,173.61,174.05,173.43,173.6,31048500225.0
2008-10-08 15:30:00,173.59,174.85,173.45,174.76,31048500225.0
2008-10-08 15:45:00,174.81,174.9,174.07,174.35,31048500225.0
2008-10-08 16:00:00,174.34,174.97,173.84,174.24,31048500225.0
2008-10-08 16:15:00,174.23,174.23,173.14,173.8,31048500225.0
2008-10-08 16:30:00,173.81,174.45,173.43,173.48,31048500225.0
2008-10-08 16:45:00,173.46,173.6,172.93,173.29,31048500225.0
2008-10-08 17:00:00,173.28,173.48,172.72,172.82,31048500225.0
2008-10-08 17:15:00,172.81,173.21,172.74,172.91,31048500225.0
2008-10-08 17:30:00,172.92,173.03,172.28,172.43,29830099942.0
2008-10-08 17:45:00,172.42,172.72,172.12,172.62,29774999760.0
2008-10-08 18:00:00,172.6,172.76,171.8,172.3,29137399776.0
2008-10-08 18:15:00,172.33,172.53,171.68,171.79,23852199988.0
2008-10-08 18:30:00,171.81,172.32,171.64,171.8,30161500010.0
2008-10-08 18:45:00,171.81,171.98,171.56,171.89,26282800026.0
2008-10-08 19:00:00,171.9,173.13,171.87,173.05,30531000120.0
2008-10-08 19:15:00,173.04,173.49,172.85,173.1,29074199940.0
2008-10-08 19:30:00,173.11,173.35,172.82,173.21,28709999895.0
2008-10-08 19:45:00,173.2,173.9,172.775,173.73,28552699962.0
2008-10-08 20:00:00,173.72,173.89,173.13,173.16,28309499970.0
2008-10-08 20:15:00,173.17,173.8,173.15,173.38,25013100006.0
2008-10-08 20:30:00,173.39,173.71,173.05,173.18,25076499912.0
2008-10-08 20:45:00,173.2,173.685,173.145,173.55,20351200020.0
2008-10-08 21:00:00,173.56,173.61,173.12,173.38,26456999940.0
2008-10-08 21:15:00,173.43,173.91,173.28,173.47,28208400052.0
2008-10-08 21:30:00,173.45,173.64,172.91,173.08,28333500060.0
2008-10-08 21:45:00,173.1,173.105,172.4,172.43,24908100047.0
2008-10-08 22:00:00,172.45,172.675,172.43,172.51,24442000047.0
2008-10-08 22:15:00,172.48,172.54,172.19,172.28,24360199976.0
2008-10-08 22:30:00,172.3,172.46,171.77,171.985,17660499915.0
2008-10-08 22:45:00,172.0,172.02,171.52,171.54,16668900053.0
2008-10-08 23:00:00,171.53,171.63,171.0,171.625,11672499919.0
2008-10-08 23:15:00,171.645,171.645,171.33,171.48,8606500003.0
2008-10-08 23:30:00,171.48,171.48,170.85,171.07,13687700035.0
2008-10-08 23:45:00,171.03,171.41,170.99,171.09,11912799966.0
2008-10-09 00:00:00,171.105,172.005,171.105,171.81,12880800036.0
2008-10-09 00:15:00,171.81,171.965,171.605,171.625,18301099985.0
2008-10-09 00:30:00,171.625,171.78,171.205,171.73,13452400039.0
2008-10-09 00:45:00,171.73,172.045,171.525,171.88,10792500020.0
2008-10-09 01:00:00,171.81,171.915,171.62,171.875,8037600025.0
2008-10-09 01:15:00,171.87,172.225,171.36,171.94,17735800007.0
2008-10-09 01:30:00,171.95,172.0,171.7,171.855,14597200071.0
2008-10-09 01:45:00,171.91,172.14,171.625,171.76,14239600016.0
2008-10-09 02:00:00,171.81,172.37,171.735,172.365,18319900027.0
2008-10-09 02:15:00,172.35,172.97,172.25,172.97,18255350030.0
2008-10-09 02:30:00,172.93,173.16,172.08,172.3,27240600142.0
2008-10-09 02:45:00,172.34,172.46,171.66,171.795,28881000079.0
2008-10-09 03:00:00,171.79,172.06,171.48,171.83,21597800064.0
2008-10-09 03:15:00,171.81,172.21,171.6,172.055,15719800076.0
2008-10-09 03:30:00,172.08,172.85,172.0,172.44,19538499989.0
2008-10-09 03:45:00,172.43,173.44,172.4,173.06,21298300061.0
2008-10-09 04:00:00,173.05,173.53,172.18,172.81,23054799992.0
2008-10-09 04:15:00,172.8,173.39,172.8,173.37,21974299895.0
2008-10-09 04:30:00,173.36,174.39,173.34,174.04,20915800134.0
2008-10-09 04:45:00,174.04,174.16,173.79,173.79,19023699996.0
2008-10-09 05:00:00,173.795,173.815,173.55,173.69,23818899950.0
2008-10-09 05:15:00,173.705,173.78,173.565,173.77,17111299915.0
2008-10-09 05:30:00,173.78,174.69,173.64,174.44,24162499990.0
2008-10-09 05:45:00,174.45,175.07,174.275,174.82,25759300000.0
2008-10-09 06:00:00,174.82,174.88,174.07,174.305,21944368773.0
2008-10-09 06:15:00,174.305,174.43,173.92,173.96,18531100048.0
2008-10-09 06:30:00,173.935,174.305,173.91,174.275,15506099988.0
2008-10-09 06:45:00,174.275,174.275,173.92,173.935,21084500060.0
2008-10-09 07:00:00,173.925,174.0,172.83,173.03,23914704181.0
2008-10-09 07:15:00,173.04,173.34,172.7,173.005,20376360082.0
2008-10-09 07:30:00,173.01,173.2,172.82,173.015,18302039912.0
2008-10-09 07:45:00,173.015,173.36,172.8,173.115,19445820011.0
2008-10-09 08:00:00,173.11,174.155,173.09,174.05,28722200003.0
2008-10-09 08:15:00,174.05,174.05,173.34,173.77,26838200022.0
2008-10-09 08:30:00,173.76,174.27,173.57,173.8,27003000060.0
2008-10-09 08:45:00,173.79,174.34,173.51,173.72,28402200132.0
2008-10-09 09:00:00,173.73,173.89,173.38,173.76,31012629891.0
2008-10-09 09:15:00,173.77,174.28,173.63,174.14,31957949820.0
2008-10-09 09:30:00,174.15,174.52,174.09,174.21,32037629898.0
2008-10-09 09:45:00,174.22,175.0,174.13,174.92,32157150015.0
2008-10-09 10:00:00,174.93,175.04,174.34,174.94,32157150015.0
2008-10-09 10:15:00,174.93,175.56,174.84,175.3,32157150015.0
2008-10-09 10:30:00,175.31,175.72,175.1,175.12,31651410012.0
2008-10-09 10:45:00,175.13,175.61,175.08,175.53,27965489814.0
2008-10-09 11:00:00,175.52,175.67,175.2,175.35,24646249900.0
2008-10-09 11:15:00,175.36,175.365,174.51,175.08,25869952423.0
2008-10-09 11:30:00,175.09,175.12,174.6,174.72,25344187380.0
2008-10-09 11:45:00,174.69,175.16,174.6,174.97,25344187380.0
2008-10-09 12:00:00,174.96,175.35,174.82,174.96,25344187380.0
2008-10-09 12:15:00,174.97,175.05,173.77,173.88,25344187380.0
2008-10-09 12:30:00,173.89,174.07,173.62,173.85,25344187380.0
2008-10-09 12:45:00,173.87,174.32,173.83,174.12,25344187380.0
2008-10-09 13:00:00,174.13,174.2,173.2,173.93,25344187380.0
2008-10-09 13:15:00,173.92,174.77,173.73,174.67,25344187380.0
2008-10-09 13:30:00,174.66,175.07,174.62,174.81,25344187380.0
2008-10-09 13:45:00,174.8,175.03,174.68,174.81,25344187380.0
2008-10-09 14:00:00,174.8,174.88,174.39,174.49,25344187380.0
2008-10-09 14:15:00,174.5,175.11,174.39,174.76,25344187380.0
2008-10-09 14:30:00,174.75,175.12,174.72,174.98,25344187380.0
2008-10-09 14:45:00,174.99,175.25,174.53,174.53,25344187380.0
2008-10-09 15:00:00,174.52,175.45,174.36,175.35,25344187380.0
2008-10-09 15:15:00,175.36,176.11,175.35,175.77,25696312392.0
2008-10-09 15:30:00,175.78,176.36,175.64,176.31,26224499910.0
2008-10-09 15:45:00,176.32,176.39,175.25,175.57,26224499910.0
2008-10-09 16:00:00,175.6,175.85,175.23,175.58,26224499910.0
2008-10-09 16:15:00,175.57,175.6,173.91,174.15,26224499910.0
2008-10-09 16:30:00,174.16,174.95,173.49,173.55,26224499910.0
2008-10-09 16:45:00,173.57,173.72,173.23,173.5,26224499910.0
2008-10-09 17:00:00,173.51,173.74,172.46,173.33,26224499910.0
2008-10-09 17:15:00,173.32,173.71,172.98,173.27,26224499910.0
2008-10-09 17:30:00,173.28,174.35,172.93,173.95,26224499910.0
2008-10-09 17:45:00,173.96,174.21,173.31,173.36,26224499910.0
2008-10-09 18:00:00,173.35,173.49,172.72,172.81,26224499910.0
2008-10-09 18:15:00,172.84,173.03,172.76,172.85,25594599945.0
2008-10-09 18:30:00,172.86,172.93,172.52,172.7,24926500004.0
2008-10-09 18:45:00,172.71,172.76,172.44,172.56,28237199823.0
2008-10-09 19:00:00,172.57,173.09,172.48,173.05,19441000109.0
2008-10-09 19:15:00,173.04,173.71,172.94,173.56,24454300017.0
2008-10-09 19:30:00,173.57,173.79,173.24,173.54,25763099933.0
2008-10-09 19:45:00,173.54,173.58,173.16,173.42,25553400091.0
2008-10-09 20:00:00,173.41,173.7,173.38,173.6,25708200096.0
2008-10-09 20:15:00,173.59,173.69,173.19,173.26,26182500015.0
2008-10-09 20:30:00,173.27,173.39,172.63,172.86,26182500015.0
2008-10-09 20:45:00,172.84,173.12,172.61,172.85,29549899919.0
2008-10-09 21:00:00,172.86,172.86,172.18,172.2,25363900053.0
2008-10-09 21:15:00,172.19,172.35,171.51,171.68,27460500075.0
2008-10-09 21:30:00,171.65,171.73,170.92,171.04,27460500075.0
2008-10-09 21:45:00,171.05,171.27,169.91,170.6,27460500075.0
2008-10-09 22:00:00,170.59,170.65,169.89,170.0,27460500075.0
2008-10-09 22:15:00,170.04,170.59,169.81,170.25,27460500075.0
2008-10-09 22:30:00,170.26,170.7,170.26,170.575,28701800000.0
2008-10-09 22:45:00,170.6,170.83,170.455,170.65,22283199925.0
2008-10-09 23:00:00,170.58,170.653,169.99,170.06,11568600129.0
2008-10-09 23:15:00,170.055,170.065,169.75,169.96,20921699981.0
2008-10-09 23:30:00,169.96,170.035,169.74,169.915,16927599999.0
2008-10-09 23:45:00,169.975,170.36,169.925,170.32,10200799998.0
2008-10-10 00:00:00,170.22,170.3,169.8,169.87,15737400172.0
2008-10-10 00:15:00,169.92,170.56,169.845,170.42,19258700069.0
2008-10-10 00:30:00,170.39,170.48,170.113,170.24,8461299940.0
2008-10-10 00:45:00,170.22,170.33,169.96,170.0,19753100006.0
2008-10-10 01:00:00,170.02,170.21,169.76,170.08,17835200071.0
2008-10-10 01:15:00,170.05,170.1,169.33,169.37,26860199947.0
2008-10-10 01:30:00,169.36,169.41,168.83,168.86,25938000315.0
2008-10-10 01:45:00,168.82,168.92,167.62,168.66,29119200003.0
2008-10-10 02:00:00,168.65,168.75,166.64,166.67,23989300048.0
2008-10-10 02:15:00,166.68,168.1,166.59,168.0,23767500081.0
2008-10-10 02:30:00,168.02,168.1,167.04,168.06,17412399808.0
2008-10-10 02:45:00,168.05,168.72,167.94,168.29,27382999782.0
2008-10-10 03:00:00,168.265,169.81,167.92,169.16,24122599983.0
2008-10-10 03:15:00,169.18,169.96,169.06,169.67,20308800013.0
2008-10-10 03:30:00,169.69,169.7,168.15,168.23,24439999855.0
2008-10-10 03:45:00,168.26,169.07,168.08,168.82,27607599967.0
2008-10-10 04:00:00,168.84,168.84,168.25,168.45,22794999837.0
2008-10-10 04:15:00,168.44,168.89,168.29,168.65,24590500083.0
2008-10-10 04:30:00,168.64,168.94,168.55,168.77,21528100207.0
2008-10-10 04:45:00,168.77,168.85,168.19,168.45,19033999949.0
2008-10-10 05:00:00,168.45,168.47,167.92,168.19,21826300020.0
2008-10-10 05:15:00,168.2,168.6,167.9,168.3,18583899937.0
2008-10-10 05:30:00,168.29,168.4,167.94,168.32,22132699896.0
2008-10-10 05:45:00,168.315,168.315,167.51,167.53,24006100061.0
2008-10-10 06:00:00,167.52,167.76,167.11,167.32,27505299885.0
2008-10-10 06:15:00,167.33,167.45,166.79,166.91,19667000222.0
2008-10-10 06:30:00,166.89,167.69,166.8,167.22,25817399923.0
2008-10-10 06:45:00,167.25,167.37,165.99,166.63,20490200040.0
2008-10-10 07:00:00,166.67,167.26,166.61,167.045,25260400255.0
2008-10-10 07:15:00,167.12,167.84,167.03,167.69,25840599913.0
2008-10-10 07:30:00,167.68,168.05,167.21,167.84,28960799995.0
2008-10-10 07:45:00,167.83,168.04,167.09,167.135,25335899934.0
2008-10-10 08:00:00,167.17,167.2,166.3,166.48,22713305520.0
2008-10-10 08:15:00,166.47,166.94,165.97,166.74,26359499940.0
2008-10-10 08:30:00,166.73,167.93,166.71,167.56,17997599985.0
2008-10-10 08:45:00,167.53,167.69,166.72,167.13,12423000015.0
2008-10-10 09:00:00,167.14,167.46,166.76,166.99,12423000015.0
2008-10-10 09:15:00,167.01,167.04,166.23,166.56,17399040015.0
2008-10-10 09:30:00,166.57,167.45,166.57,167.34,31083150015.0
2008-10-10 09:45:00,167.33,167.67,166.96,167.45,31083150015.0
2008-10-10 10:00:00,167.42,167.74,167.28,167.45,31083150015.0
2008-10-10 10:15:00,167.46,167.71,167.18,167.23,29807309979.0
2008-10-10 10:30:00,167.24,167.93,167.21,167.91,26298749880.0
2008-10-10 10:45:00,167.86,168.12,167.64,168.02,29953960114.0
2008-10-10 11:00:00,168.05,168.22,167.76,167.96,30516300150.0
2008-10-10 11:15:00,167.955,168.03,167.33,167.675,29158919896.0
2008-10-10 11:30:00,167.69,167.7,166.89,167.03,28917199938.0
2008-10-10 11:45:00,167.05,167.35,166.99,167.33,25404099828.0
2008-10-10 12:00:00,167.35,167.72,167.11,167.6,29120699916.0
2008-10-10 12:15:00,167.61,168.26,167.56,168.01,29037000090.0
2008-10-10 12:30:00,167.98,168.165,167.35,167.68,26820000105.0
2008-10-10 12:45:00,167.69,168.09,167.61,167.7,26450800121.0
2008-10-10 13:00:00,167.69,168.16,167.5,167.8,26482840073.0
2008-10-10 13:15:00,167.81,168.49,167.75,168.15,27249120090.0
2008-10-10 13:30:00,168.16,168.58,168.14,168.23,26367399948.0
2008-10-10 13:45:00,168.24,168.315,167.78,167.795,24580800042.0
2008-10-10 14:00:00,167.8,168.93,167.73,168.76,27997400053.0
2008-10-10 14:15:00,168.78,168.85,168.205,168.29,29899299979.0
2008-10-10 14:30:00,168.28,168.59,168.18,168.58,31828500135.0
2008-10-10 14:45:00,168.59,168.95,168.22,168.55,31828500135.0
2008-10-10 15:00:00,168.56,169.07,168.25,168.37,31828500135.0
2008-10-10 15:15:00,168.36,169.17,168.33,168.78,31828500135.0
2008-10-10 15:30:00,168.77,169.82,168.52,169.81,31828500135.0
2008-10-10 15:45:00,169.82,170.39,169.16,169.84,31828500135.0
2008-10-10 16:00:00,169.82,172.0,169.65,171.79,31828500135.0
2008-10-10 16:15:00,171.77,171.79,170.37,171.42,31828500135.0
2008-10-10 16:30:00,171.41,171.51,170.25,170.7,31828500135.0
2008-10-10 16:45:00,170.72,171.3,169.64,169.72,31828500135.0
2008-10-10 17:00:00,169.71,170.27,168.88,169.26,31828500135.0
2008-10-10 17:15:00,169.24,170.05,169.24,169.59,31398000108.0
2008-10-10 17:30:00,169.6,169.98,169.35,169.6,29676000000.0
2008-10-10 17:45:00,169.59,169.73,168.74,169.36,29676000000.0
2008-10-10 18:00:00,169.35,169.84,169.35,169.51,27774800001.0
2008-10-10 18:15:00,169.5,169.885,169.36,169.445,31288199985.0
2008-10-10 18:30:00,169.43,169.67,169.16,169.46,27865080100.0
2008-10-10 18:45:00,169.47,169.5,168.84,169.12,27043580081.0
2008-10-10 19:00:00,169.115,169.4,168.96,169.12,17618240087.0
2008-10-10 19:15:00,169.11,169.38,168.94,169.15,22514420025.0
2008-10-10 19:30:00,169.14,169.2,168.4,168.42,30015459880.0
2008-10-10 19:45:00,168.44,168.54,167.77,168.05,28468200165.0
2008-10-10 20:00:00,168.07,169.21,167.93,169.01,31302399949.0
2008-10-10 20:15:00,169.0,169.29,167.92,167.97,26521800072.0
2008-10-10 20:30:00,167.98,168.82,167.85,168.54,23702000035.0
2008-10-10 20:45:00,168.53,169.21,168.41,169.09,21916000040.0
2008-10-10 21:00:00,169.11,170.16,168.98,170.1,24881400094.0
2008-10-10 21:15:00,170.11,171.12,170.0,171.06,25271999895.0
2008-10-10 21:30:00,171.05,172.19,170.43,171.73,24116999835.0
2008-10-10 21:45:00,171.74,172.14,170.37,171.02,22597000087.0
2008-10-10 22:00:00,170.96,171.295,170.8,171.17,15504736050.0
2008-10-10 22:15:00,171.17,171.565,171.115,171.235,9241227976.0
2008-10-10 22:30:00,171.235,171.6,171.22,171.42,18665683949.0
2008-10-10 22:45:00,171.32,171.58,170.9,171.49,15081712018.0
2008-10-12 23:00:00,171.993,173.16,171.993,173.11,7220699976.0
2008-10-12 23:15:00,173.125,173.217,172.945,173.13,2988200002.0
2008-10-12 23:30:00,173.1,173.16,172.49,172.66,7617799985.0
2008-10-12 23:45:00,172.69,172.98,172.38,172.88,7353700056.0
2008-10-13 00:00:00,172.88,173.44,172.51,173.35,13205699996.0
2008-10-13 00:15:00,173.33,173.45,173.12,173.12,13605599918.0
2008-10-13 00:30:00,172.93,173.05,171.965,172.265,18999899981.0
2008-10-13 00:45:00,172.26,172.67,172.095,172.57,6885200014.0
2008-10-13 01:00:00,172.57,172.595,172.005,172.37,7482699968.0
2008-10-13 01:15:00,172.385,172.4,172.065,172.335,6425900023.0
2008-10-13 01:30:00,172.33,172.61,172.29,172.39,8056300007.0
2008-10-13 01:45:00,172.385,172.855,172.265,172.645,6897508015.0
2008-10-13 02:00:00,172.645,172.695,172.45,172.615,10483299899.0
2008-10-13 02:15:00,172.59,172.785,172.345,172.52,5653367993.0
2008-10-13 02:30:00,172.505,172.52,172.265,172.42,10460812103.0
2008-10-13 02:45:00,172.435,172.46,171.9,172.0,8003439967.0
2008-10-13 03:00:00,172.01,172.08,171.515,171.515,11234152002.0
2008-10-13 03:15:00,171.495,171.495,170.655,171.275,15686127971.0
2008-10-13 03:30:00,171.275,171.455,171.169,171.36,4517564001.0
2008-10-13 03:45:00,171.365,171.44,171.1,171.16,5745891987.0
2008-10-13 04:00:00,171.16,171.175,170.8,170.85,8326428012.0
2008-10-13 04:15:00,170.865,171.14,170.74,170.87,13238752082.0
2008-10-13 04:30:00,170.88,170.88,169.69,169.7,21495108168.0
2008-10-13 04:45:00,169.72,169.76,168.65,169.39,22920036093.0
2008-10-13 05:00:00,169.41,170.01,169.39,169.65,19866499868.0
2008-10-13 05:15:00,169.65,169.695,169.32,169.47,21013699934.0
2008-10-13 05:30:00,169.49,170.165,169.49,170.165,24085799837.0
2008-10-13 05:45:00,170.17,170.51,170.15,170.46,15528000035.0
2008-10-13 06:00:00,170.445,170.495,170.115,170.12,19093099957.0
2008-10-13 06:15:00,170.105,170.135,169.39,169.96,21645299911.0
2008-10-13 06:30:00,169.875,170.09,169.875,170.035,15333399992.0
2008-10-13 06:45:00,170.04,170.24,170.035,170.175,14679999945.0
2008-10-13 07:00:00,170.17,170.415,170.17,170.29,20099599954.0
2008-10-13 07:15:00,170.29,170.37,169.95,170.3,12031300017.0
2008-10-13 07:30:00,170.3,171.4,170.3,171.365,21057899955.0
2008-10-13 07:45:00,171.31,171.34,170.79,171.155,26632099929.0
2008-10-13 08:00:00,171.17,172.21,171.16,172.07,29002499955.0
2008-10-13 08:15:00,172.06,172.57,171.92,172.43,29002499955.0
2008-10-13 08:30:00,172.44,172.98,172.26,172.735,29002499955.0
2008-10-13 08:45:00,172.74,173.03,172.46,172.69,29029499910.0
2008-10-13 09:00:00,172.68,172.8,172.35,172.41,29029499910.0
2008-10-13 09:15:00,172.4,172.84,172.36,172.735,26965559958.0
2008-10-13 09:30:00,172.73,173.31,172.72,173.04,31080519965.0
2008-10-13 09:45:00,173.03,173.19,172.15,172.15,30012280219.0
2008-10-13 10:00:00,172.14,172.22,171.78,172.05,29870400255.0
2008-10-13 10:15:00,172.06,172.72,171.98,172.48,29731340222.0
2008-10-13 10:30:00,172.49,172.65,172.16,172.17,27784499760.0
2008-10-13 10:45:00,172.16,172.8,172.16,172.68,27784499760.0
2008-10-13 11:00:00,172.69,172.71,171.88,172.45,27784499760.0
2008-10-13 11:15:00,172.46,172.74,172.32,172.47,27784499760.0
2008-10-13 11:30:00,172.48,172.82,172.47,172.68,27784499760.0
2008-10-13 11:45:00,172.67,173.06,172.56,172.89,27784499760.0
2008-10-13 12:00:00,172.88,173.11,172.57,172.66,27784499760.0
2008-10-13 12:15:00,172.68,173.41,172.66,173.36,27784499760.0
2008-10-13 12:30:00,173.37,173.56,173.08,173.35,27784499760.0
2008-10-13 12:45:00,173.36,173.48,173.12,173.4,28593999830.0
2008-10-13 13:00:00,173.41,173.54,173.3,173.32,27220199935.0
2008-10-13 13:15:00,173.33,173.4,172.98,173.11,27406100037.0
2008-10-13 13:30:00,173.13,173.67,173.12,173.59,26513999955.0
2008-10-13 13:45:00,173.58,173.91,173.57,173.66,26513999955.0
2008-10-13 14:00:00,173.67,173.97,173.31,173.94,26513999955.0
2008-10-13 14:15:00,173.95,174.23,173.76,174.19,26513999955.0
2008-10-13 14:30:00,174.18,174.37,173.9,174.07,26513999955.0
2008-10-13 14:45:00,174.09,174.51,173.73,174.41,25996799931.0
2008-10-13 15:00:00,174.4,174.63,174.34,174.51,25867499925.0
2008-10-13 15:15:00,174.5,174.73,174.43,174.51,25867499925.0
2008-10-13 15:30:00,174.52,174.9,174.44,174.56,25867499925.0
2008-10-13 15:45:00,174.54,174.72,174.32,174.57,25194699977.0
2008-10-13 16:00:00,174.58,174.9,174.19,174.49,23344500120.0
2008-10-13 16:15:00,174.5,175.49,174.49,175.44,23344500120.0
2008-10-13 16:30:00,175.46,175.62,175.29,175.48,23344500120.0
2008-10-13 16:45:00,175.47,175.52,175.04,175.5,23997000075.0
2008-10-13 17:00:00,175.48,175.73,175.11,175.33,24463299980.0
2008-10-13 17:15:00,175.34,175.65,175.34,175.61,24475799982.0
2008-10-13 17:30:00,175.62,175.86,175.38,175.38,27700499865.0
2008-10-13 17:45:00,175.4,175.6,175.21,175.26,27700499865.0
2008-10-13 18:00:00,175.285,175.295,174.76,174.78,31467599835.0
2008-10-13 18:15:00,174.79,175.5,174.48,175.38,30753299796.0
2008-10-13 18:30:00,175.375,175.515,175.05,175.26,16572299994.0
2008-10-13 18:45:00,175.25,175.33,175.035,175.225,23148400025.0
2008-10-13 19:00:00,175.21,175.21,174.695,174.735,23119099990.0
2008-10-13 19:15:00,174.745,174.8,174.47,174.61,17522800045.0
2008-10-13 19:30:00,174.6,174.88,174.48,174.6,26088699970.0
2008-10-13 19:45:00,174.575,174.91,174.56,174.79,25106200042.0
2008-10-13 20:00:00,174.795,175.03,174.73,174.885,14446299961.0
2008-10-13 20:15:00,174.88,174.965,174.69,174.7,14792699953.0
2008-10-13 20:30:00,174.7,174.875,174.58,174.875,20088999989.0
2008-10-13 20:45:00,174.875,175.0,174.825,174.97,13189999958.0
2008-10-13 21:00:00,174.97,175.07,174.88,175.07,14356400070.0
2008-10-13 21:15:00,175.05,175.775,175.02,175.775,18102199981.0
2008-10-13 21:30:00,175.77,176.37,175.76,176.18,25091600060.0
2008-10-13 21:45:00,176.19,176.97,176.145,176.9,24808579873.0
2008-10-13 22:00:00,176.92,177.05,176.63,177.04,18696899858.0
2008-10-13 22:15:00,177.02,177.5,177.01,177.3,10996199988.0
2008-10-13 22:30:00,177.29,177.3,176.41,176.525,25837000056.0
2008-10-13 22:45:00,176.525,176.94,176.5,176.87,16091399933.0
2008-10-13 23:00:00,176.87,177.185,176.735,177.11,8439800091.0
2008-10-13 23:15:00,177.11,177.48,177.025,177.46,11597600002.0
2008-10-13 23:30:00,177.475,177.64,177.415,177.57,10681899980.0
2008-10-13 23:45:00,177.57,177.65,177.345,177.55,5441099980.0
2008-10-14 00:00:00,177.55,177.7,177.34,177.67,8309200055.0
2008-10-14 00:15:00,177.72,178.04,177.625,178.0,13526799986.0
2008-10-14 00:30:00,178.015,178.11,177.94,178.09,20574400075.0
2008-10-14 00:45:00,178.1,178.53,178.09,178.47,12725899954.0
2008-10-14 01:00:00,178.47,178.485,178.175,178.215,13376499998.0
2008-10-14 01:15:00,178.215,178.495,177.96,178.475,16674300032.0
2008-10-14 01:30:00,178.46,178.71,178.43,178.53,26855299822.0
2008-10-14 01:45:00,178.525,179.11,178.45,179.01,28817200092.0
2008-10-14 02:00:00,179.05,179.27,178.71,179.25,27915800029.0
2008-10-14 02:15:00,179.24,180.05,179.19,179.75,29000999985.0
2008-10-14 02:30:00,179.76,180.16,179.52,179.75,25096300038.0
2008-10-14 02:45:00,179.77,179.84,179.26,179.37,27178400052.0
2008-10-14 03:00:00,179.37,179.41,178.73,179.38,18123599979.0
2008-10-14 03:15:00,179.37,179.45,179.17,179.24,19668199973.0
2008-10-14 03:30:00,179.22,179.71,179.18,179.545,21373400039.0
2008-10-14 03:45:00,179.57,179.75,179.41,179.75,15701360019.0
2008-10-14 04:00:00,179.75,179.84,179.61,179.73,15380909951.0
2008-10-14 04:15:00,179.735,179.86,179.61,179.7,12455609974.0
2008-10-14 04:30:00,179.705,179.76,179.455,179.52,17492379954.0
2008-10-14 04:45:00,179.54,179.545,179.425,179.43,18309269962.0
2008-10-14 05:00:00,179.43,179.525,179.4,179.47,13763959942.0
2008-10-14 05:15:00,179.46,179.57,179.07,179.12,12968869977.0
2008-10-14 05:30:00,179.115,179.24,178.86,179.17,17092250015.0
2008-10-14 05:45:00,179.17,179.48,179.01,179.48,19787209977.0
2008-10-14 06:00:00,179.475,179.57,179.07,179.27,22791570017.0
2008-10-14 06:15:00,179.27,179.44,178.88,178.94,23390359995.0
2008-10-14 06:30:00,178.97,178.975,178.39,178.905,17944459986.0
2008-10-14 06:45:00,178.91,179.415,178.86,179.385,13930279957.0
2008-10-14 07:00:00,179.385,179.405,179.095,179.195,18411460044.0
2008-10-14 07:15:00,179.185,179.37,179.05,179.09,13819490022.0
2008-10-14 07:30:00,179.11,179.465,179.05,179.385,18060890009.0
2008-10-14 07:45:00,179.385,179.585,179.35,179.565,13381309970.0
2008-10-14 08:00:00,179.56,179.68,179.0,179.04,21082930019.0
2008-10-14 08:15:00,179.05,179.32,178.85,178.885,26668100009.0
2008-10-14 08:30:00,178.87,178.91,178.4,178.45,28504500030.0
2008-10-14 08:45:00,178.46,178.46,177.74,178.1,28504500030.0
2008-10-14 09:00:00,178.08,178.47,177.79,178.42,28504500030.0
2008-10-14 09:15:00,178.41,178.86,178.41,178.72,29749199943.0
2008-10-14 09:30:00,178.73,179.27,178.69,179.04,30460499955.0
2008-10-14 09:45:00,179.05,179.24,178.82,179.12,30460499955.0
2008-10-14 10:00:00,179.11,179.63,179.07,179.6,30460499955.0
2008-10-14 10:15:00,179.59,179.885,179.44,179.52,28937199993.0
2008-10-14 10:30:00,179.55,179.67,178.94,179.08,24665249956.0
2008-10-14 10:45:00,179.07,179.25,178.82,179.09,20029499910.0
2008-10-14 11:00:00,179.08,179.37,178.86,179.04,20029499910.0
2008-10-14 11:15:00,179.05,179.19,178.78,179.11,20029499910.0
2008-10-14 11:30:00,179.12,179.51,179.11,179.29,20029499910.0
2008-10-14 11:45:00,179.3,179.64,178.85,179.57,20029499910.0
2008-10-14 12:00:00,179.56,179.64,179.4,179.41,22615599901.0
2008-10-14 12:15:00,179.4,180.06,179.38,180.06,30380700049.0
2008-10-14 12:30:00,180.07,180.35,180.03,180.32,25154700091.0
2008-10-14 12:45:00,180.31,180.56,180.19,180.49,26235900047.0
2008-10-14 13:00:00,180.48,181.09,180.41,181.08,29374499970.0
2008-10-14 13:15:00,181.09,181.3,180.79,181.29,25050900024.0
2008-10-14 13:30:00,181.3,181.37,180.86,180.89,26096900127.0
2008-10-14 13:45:00,180.84,180.93,180.56,180.655,21727999945.0
2008-10-14 14:00:00,180.61,180.88,180.09,180.8,26559399958.0
2008-10-14 14:15:00,180.81,181.12,180.59,180.89,27360499995.0
2008-10-14 14:30:00,180.88,181.22,180.76,180.82,30261000021.0
2008-10-14 14:45:00,180.81,180.94,180.3,180.3,27103999940.0
2008-10-14 15:00:00,180.31,180.32,179.61,180.16,28970900068.0
2008-10-14 15:15:00,180.15,180.18,179.76,180.0,25026599927.0
2008-10-14 15:30:00,180.01,180.59,179.79,180.15,30059999775.0
2008-10-14 15:45:00,180.16,180.37,179.9,179.99,30059999775.0
2008-10-14 16:00:00,180.01,180.27,179.25,179.42,30059999775.0
2008-10-14 16:15:00,179.43,179.84,179.06,179.29,30059999775.0
2008-10-14 16:30:00,179.3,179.67,179.03,179.08,30059999775.0
2008-10-14 16:45:00,179.09,179.63,178.53,179.57,30059999775.0
2008-10-14 17:00:00,179.55,179.63,178.81,178.94,30059999775.0
2008-10-14 17:15:00,178.93,179.47,178.82,179.17,30059999775.0
2008-10-14 17:30:00,179.18,179.43,178.46,178.46,30059999775.0
2008-10-14 17:45:00,178.45,178.99,178.43,178.6,30059999775.0
2008-10-14 18:00:00,178.59,178.65,178.18,178.565,26748099916.0
2008-10-14 18:15:00,178.56,178.805,178.48,178.71,20826399931.0
2008-10-14 18:30:00,178.7,179.19,178.54,178.915,19281700011.0
2008-10-14 18:45:00,178.91,178.91,178.3,178.31,21306699983.0
2008-10-14 19:00:00,178.32,178.66,178.23,178.66,22984350083.0
2008-10-14 19:15:00,178.695,178.735,178.27,178.42,18465050016.0
2008-10-14 19:30:00,178.41,178.63,178.0,178.12,20918550007.0
2008-10-14 19:45:00,178.13,178.2,177.57,177.785,26481999941.0
2008-10-14 20:00:00,177.77,177.82,177.32,177.45,22015899974.0
2008-10-14 20:15:00,177.44,177.65,177.07,177.58,18847500015.0
2008-10-14 20:30:00,177.59,177.615,177.03,177.1,20663199998.0
2008-10-14 20:45:00,177.09,177.46,176.89,177.32,23416700043.0
2008-10-14 21:00:00,177.33,177.78,177.32,177.69,22206199970.0
2008-10-14 21:15:00,177.68,177.83,177.44,177.73,17599299955.0
2008-10-14 21:30:00,177.74,177.97,177.57,177.77,24554100066.0
2008-10-14 21:45:00,177.76,178.15,177.575,177.69,19554799985.0
2008-10-14 22:00:00,177.7,177.8,177.49,177.55,16703549994.0
2008-10-14 22:15:00,177.52,177.66,177.31,177.59,15517800001.0
2008-10-14 22:30:00,177.6,177.7,177.29,177.39,11667700007.0
2008-10-14 22:45:00,177.41,177.64,177.41,177.52,18538899924.0
2008-10-14 23:00:00,177.505,177.765,177.45,177.75,7040199979.0
2008-10-14 23:15:00,177.76,177.965,177.755,177.89,10540200003.0
2008-10-14 23:30:00,177.88,178.01,177.78,177.91,11702800057.0
2008-10-14 23:45:00,177.9,178.055,177.805,177.805,11559400076.0
2008-10-15 00:00:00,177.815,178.175,177.815,177.99,4047775001.0
2008-10-15 00:15:00,177.945,177.97,177.67,177.93,9538399983.0
2008-10-15 00:30:00,177.94,177.94,177.595,177.595,9502649992.0
2008-10-15 00:45:00,177.6,177.68,177.435,177.52,10959000007.0
2008-10-15 01:00:00,177.52,177.665,177.005,177.315,12619550008.0
2008-10-15 01:15:00,177.315,177.38,176.84,176.945,18098324987.0
2008-10-15 01:30:00,176.96,177.06,176.42,176.61,24427549929.0
2008-10-15 01:45:00,176.65,177.09,176.59,176.69,23495325009.0
2008-10-15 02:00:00,176.7,176.74,176.32,176.69,27341175031.0
2008-10-15 02:15:00,176.68,177.17,176.66,177.02,20738287520.0
2008-10-15 02:30:00,177.03,177.06,176.785,176.94,18387500001.0
2008-10-15 02:45:00,176.94,177.155,176.25,176.31,21828087416.0
2008-10-15 03:00:00,176.3,176.7,176.01,176.29,27563999886.0
2008-10-15 03:15:00,176.3,176.52,176.085,176.52,21188950018.0
2008-10-15 03:30:00,176.54,176.68,176.3,176.36,17682456253.0
2008-10-15 03:45:00,176.35,176.37,175.925,176.14,22256562525.0
2008-10-15 04:00:00,176.155,176.32,176.08,176.12,10788899980.0
2008-10-15 04:15:00,176.12,176.26,175.92,176.06,25331749946.0
2008-10-15 04:30:00,176.055,176.22,176.02,176.15,17494049999.0
2008-10-15 04:45:00,176.16,176.42,176.13,176.37,17147300019.0
2008-10-15 05:00:00,176.37,176.42,176.25,176.3,16431650026.0
2008-10-15 05:15:00,176.305,176.535,176.285,176.535,18610449984.0
2008-10-15 05:30:00,176.54,177.26,176.5,177.02,21199099945.0
2008-10-15 05:45:00,177.03,177.03,176.675,176.7,15897000051.0
2008-10-15 06:00:00,176.7,176.91,176.61,176.85,15096550006.0
2008-10-15 06:15:00,176.85,176.92,176.525,176.6,16860650002.0
2008-10-15 06:30:00,176.575,176.775,176.56,176.68,14438800022.0
2008-10-15 06:45:00,176.66,177.21,176.66,177.16,19678200023.0
2008-10-15 07:00:00,177.15,177.205,176.92,177.145,16160799982.0
2008-10-15 07:15:00,177.155,177.36,177.11,177.36,13049100075.0
2008-10-15 07:30:00,177.35,177.52,177.345,177.43,15360384262.0
2008-10-15 07:45:00,177.42,178.01,177.305,178.0,18944800021.0
2008-10-15 08:00:00,178.02,178.32,177.79,177.97,22008500020.0
2008-10-15 08:15:00,177.96,177.96,177.48,177.545,25682900000.0
2008-10-15 08:30:00,177.54,177.955,177.41,177.945,25534000019.0
2008-10-15 08:45:00,177.93,178.01,177.69,177.88,22728499958.0
2008-10-15 09:00:00,177.89,177.89,176.94,177.14,16688600049.0
2008-10-15 09:15:00,177.15,177.53,177.0,177.29,28982499901.0
2008-10-15 09:30:00,177.28,177.435,176.95,177.01,27998100069.0
2008-10-15 09:45:00,177.02,177.02,176.49,176.6,26560500165.0
2008-10-15 10:00:00,176.59,177.25,176.59,176.9,25412200082.0
2008-10-15 10:15:00,176.89,177.05,176.57,176.61,25428299944.0
2008-10-15 10:30:00,176.62,176.91,176.3,176.49,26546999910.0
2008-10-15 10:45:00,176.5,176.52,176.02,176.2,26546999910.0
2008-10-15 11:00:00,176.19,176.73,176.18,176.51,23410799986.0
2008-10-15 11:15:00,176.545,176.81,176.345,176.74,24688499996.0
2008-10-15 11:30:00,176.73,177.14,176.57,177.09,24732400089.0
2008-10-15 11:45:00,177.09,177.26,176.92,177.21,26922699883.0
2008-10-15 12:00:00,177.2,177.6,176.93,177.585,30247299950.0
2008-10-15 12:15:00,177.595,177.94,177.455,177.7,24546900016.0
2008-10-15 12:30:00,177.7,178.37,177.64,178.36,24518999910.0
2008-10-15 12:45:00,178.33,178.7,178.18,178.25,24518999910.0
2008-10-15 13:00:00,178.28,178.43,177.68,177.85,27676899831.0
2008-10-15 13:15:00,177.84,178.16,177.74,178.1,24438099984.0
2008-10-15 13:30:00,178.08,178.195,177.48,177.55,25232860144.0
2008-10-15 13:45:00,177.54,177.76,177.25,177.39,31525800180.0
2008-10-15 14:00:00,177.38,178.07,177.36,178.01,31525800180.0
2008-10-15 14:15:00,177.99,178.02,177.19,177.37,31525800180.0
2008-10-15 14:30:00,177.3,177.48,176.71,177.42,31525800180.0
2008-10-15 14:45:00,177.41,177.67,177.28,177.56,31525800180.0
2008-10-15 15:00:00,177.57,177.95,177.31,177.9,31525800180.0
2008-10-15 15:15:00,177.89,177.96,177.59,177.59,29631100110.0
2008-10-15 15:30:00,177.6,177.83,177.4,177.67,28222499970.0
2008-10-15 15:45:00,177.66,177.81,177.38,177.72,28222499970.0
2008-10-15 16:00:00,177.7,177.72,177.42,177.55,28222499970.0
2008-10-15 16:15:00,177.56,177.89,177.28,177.71,28222499970.0
2008-10-15 16:30:00,177.72,178.71,177.65,177.79,28222499970.0
2008-10-15 16:45:00,177.78,177.83,176.81,176.85,28222499970.0
2008-10-15 17:00:00,176.86,177.59,176.83,177.56,28222499970.0
2008-10-15 17:15:00,177.55,177.74,176.6,176.76,28222499970.0
2008-10-15 17:30:00,176.75,176.99,176.55,176.96,26662999989.0
2008-10-15 17:45:00,176.97,177.12,176.835,176.875,27640199983.0
2008-10-15 18:00:00,176.86,177.14,176.32,176.4,28433100011.0
2008-10-15 18:15:00,176.41,176.44,175.77,176.18,25351100004.0
2008-10-15 18:30:00,176.14,176.79,176.12,176.16,28734600135.0
2008-10-15 18:45:00,176.145,176.68,176.145,176.23,21542900038.0
2008-10-15 19:00:00,176.22,176.25,175.96,176.03,25077400120.0
2008-10-15 19:15:00,176.02,176.1,175.42,175.44,21155799962.0
2008-10-15 19:30:00,175.46,175.515,174.99,175.01,19721099866.0
2008-10-15 19:45:00,175.03,175.04,174.38,174.49,27136199878.0
2008-10-15 20:00:00,174.48,174.5,174.14,174.19,27575049937.0
2008-10-15 20:15:00,174.2,175.33,174.115,175.13,30614849970.0
2008-10-15 20:30:00,175.1,175.26,174.53,175.03,31198399776.0
2008-10-15 20:45:00,175.04,175.14,174.52,174.57,29193400024.0
2008-10-15 21:00:00,174.59,174.76,174.3,174.45,27445600055.0
2008-10-15 21:15:00,174.46,174.74,174.31,174.5,22737249976.0
2008-10-15 21:30:00,174.48,174.57,174.25,174.46,24411100015.0
2008-10-15 21:45:00,174.47,174.47,173.64,173.65,27676200002.0
2008-10-15 22:00:00,173.6,173.6,172.705,172.74,26361250023.0
2008-10-15 22:15:00,172.725,173.18,172.51,173.16,25519050060.0
2008-10-15 22:30:00,173.15,173.33,172.79,173.08,29616500012.0
2008-10-15 22:45:00,173.08,173.08,172.53,172.555,17793300043.0
2008-10-15 23:00:00,172.555,172.65,171.715,171.73,8799799931.0
2008-10-15 23:15:00,171.74,171.75,170.985,171.0,17376912048.0
2008-10-15 23:30:00,171.02,171.92,170.795,171.09,17671881981.0
2008-10-15 23:45:00,171.045,171.27,170.87,171.2,10720900003.0
2008-10-16 00:00:00,171.23,171.67,171.205,171.225,7863930028.0
2008-10-16 00:15:00,171.27,171.27,170.61,170.68,22778239917.0
2008-10-16 00:30:00,170.64,171.015,170.345,171.015,20988330071.0
2008-10-16 00:45:00,171.015,171.51,171.015,171.335,11205340017.0
2008-10-16 01:00:00,171.34,171.34,170.79,170.93,19750900014.0
2008-10-16 01:15:00,170.925,171.535,170.915,171.3,17714649898.0
2008-10-16 01:30:00,171.29,171.38,170.66,171.1,16215520157.0
2008-10-16 01:45:00,171.12,171.17,170.65,170.75,15025940052.0
2008-10-16 02:00:00,170.74,171.92,170.74,171.78,22304640194.0
2008-10-16 02:15:00,171.79,171.795,171.48,171.73,21593269996.0
2008-10-16 02:30:00,171.675,173.06,171.675,173.06,20524330026.0
2008-10-16 02:45:00,173.08,173.26,172.27,172.68,23761300109.0
2008-10-16 03:00:00,172.695,172.71,172.17,172.38,17748139998.0
2008-10-16 03:15:00,172.38,172.8,172.31,172.56,18004980052.0
2008-10-16 03:30:00,172.55,172.66,172.41,172.46,18580889885.0
2008-10-16 03:45:00,172.45,173.28,172.45,173.28,23257879924.0
2008-10-16 04:00:00,173.27,174.23,173.16,173.99,23344820012.0
2008-10-16 04:15:00,173.98,174.11,173.25,173.3,18889210215.0
2008-10-16 04:30:00,173.32,173.76,173.22,173.71,20002710014.0
2008-10-16 04:45:00,173.69,173.925,173.545,173.585,13940360006.0
2008-10-16 05:00:00,173.61,173.755,173.37,173.61,13569959977.0
2008-10-16 05:15:00,173.595,173.715,173.45,173.59,20469969999.0
2008-10-16 05:30:00,173.54,173.62,172.99,173.39,19785240011.0
2008-10-16 05:45:00,173.41,173.655,173.13,173.195,21287380005.0
2008-10-16 06:00:00,173.195,173.385,172.685,172.75,13414770040.0
2008-10-16 06:15:00,172.745,172.89,172.44,172.74,21326830119.0
2008-10-16 06:30:00,172.735,172.86,172.35,172.39,23534860079.0
2008-10-16 06:45:00,172.4,173.21,172.38,172.97,20904740060.0
2008-10-16 07:00:00,172.98,174.01,172.96,173.575,26400460049.0
2008-10-16 07:15:00,173.58,173.58,173.09,173.295,14373039984.0
2008-10-16 07:30:00,173.295,173.44,172.64,172.85,20535300000.0
2008-10-16 07:45:00,172.845,172.96,172.49,172.53,14480713790.0
2008-10-16 08:00:00,172.5,172.72,171.95,172.17,26617442707.0
2008-10-16 08:15:00,172.18,172.69,172.09,172.5,31965524856.0
2008-10-16 08:30:00,172.48,172.68,172.3,172.575,20638459966.0
2008-10-16 08:45:00,172.57,172.67,172.33,172.38,28909885985.0
2008-10-16 09:00:00,172.36,173.58,172.35,172.7,29339999955.0
2008-10-16 09:15:00,172.72,173.76,172.72,173.44,29339999955.0
2008-10-16 09:30:00,173.45,173.57,173.17,173.18,29339999955.0
2008-10-16 09:45:00,173.17,173.25,172.76,172.93,29339999955.0
2008-10-16 10:00:00,172.94,173.63,172.91,173.32,29339999955.0
2008-10-16 10:15:00,173.33,173.35,172.86,173.04,29339999955.0
2008-10-16 10:30:00,173.03,173.46,173.0,173.22,29339999955.0
2008-10-16 10:45:00,173.21,173.51,173.095,173.42,21488599895.0
2008-10-16 11:00:00,173.41,173.56,173.18,173.48,24559800231.0
2008-10-16 11:15:00,173.47,173.58,172.97,172.99,27369000330.0
2008-10-16 11:30:00,172.98,173.04,172.36,172.37,25560500165.0
2008-10-16 11:45:00,172.38,172.71,172.38,172.46,20706899931.0
2008-10-16 12:00:00,172.47,172.89,172.31,172.69,26831500027.0
2008-10-16 12:15:00,172.68,172.96,172.44,172.83,27447399952.0
2008-10-16 12:30:00,172.82,173.07,172.68,172.91,16990800012.0
2008-10-16 12:45:00,172.9,172.91,172.49,172.62,25133499936.0
2008-10-16 13:00:00,172.68,173.24,172.33,173.22,28408899997.0
2008-10-16 13:15:00,173.24,173.98,173.21,173.72,27509300094.0
2008-10-16 13:30:00,173.705,173.9,173.44,173.57,24662499746.0
2008-10-16 13:45:00,173.56,173.56,173.09,173.26,27021200030.0
2008-10-16 14:00:00,173.28,173.67,173.23,173.63,26234600049.0
2008-10-16 14:15:00,173.65,173.96,173.42,173.46,30248100008.0
2008-10-16 14:30:00,173.45,174.94,173.44,174.79,29097000075.0
2008-10-16 14:45:00,174.78,175.28,174.54,174.65,29097000075.0
2008-10-16 15:00:00,174.66,174.73,173.54,173.61,29097000075.0
2008-10-16 15:15:00,173.6,173.83,173.25,173.83,29097000075.0
2008-10-16 15:30:00,173.82,174.07,172.88,173.78,29097000075.0
2008-10-16 15:45:00,173.77,174.05,173.32,173.69,29097000075.0
2008-10-16 16:00:00,173.72,173.85,172.81,172.96,29097000075.0
2008-10-16 16:15:00,172.94,173.27,172.51,172.93,29097000075.0
2008-10-16 16:30:00,172.92,173.48,172.65,173.44,29097000075.0
2008-10-16 16:45:00,173.45,173.83,172.96,172.97,29097000075.0
2008-10-16 17:00:00,172.95,173.01,172.32,172.51,29097000075.0
2008-10-16 17:15:00,172.5,173.14,172.36,172.8,29778600067.0
2008-10-16 17:30:00,172.81,173.35,172.73,172.97,30375000060.0
2008-10-16 17:45:00,172.98,173.34,172.79,173.17,30375000060.0
2008-10-16 18:00:00,173.19,173.46,172.62,173.46,29409096052.0
2008-10-16 18:15:00,173.42,174.15,173.12,173.51,26811859930.0
2008-10-16 18:30:00,173.5,173.65,173.09,173.27,26841359880.0
2008-10-16 18:45:00,173.26,173.56,173.0,173.0,26841359880.0
2008-10-16 19:00:00,173.01,173.5,172.99,173.31,26841359880.0
2008-10-16 19:15:00,173.3,173.66,173.29,173.51,29626739910.0
2008-10-16 19:30:00,173.52,173.6,173.06,173.48,31019429925.0
2008-10-16 19:45:00,173.49,174.14,173.45,173.98,30681887955.0
2008-10-16 20:00:00,173.99,174.17,173.74,173.78,29415772049.0
2008-10-16 20:15:00,173.79,174.1,173.63,174.0,25301711909.0
2008-10-16 20:30:00,174.01,174.35,173.86,174.16,24875706012.0
2008-10-16 20:45:00,174.165,175.06,174.12,174.68,28742695866.0
2008-10-16 21:00:00,174.67,176.08,174.5,175.98,25261500150.0
2008-10-16 21:15:00,175.99,176.08,174.94,175.13,25261500150.0
2008-10-16 21:30:00,175.12,175.42,174.66,175.34,25261500150.0
2008-10-16 21:45:00,175.33,175.97,175.31,175.89,24472810125.0
2008-10-16 22:00:00,175.87,176.22,175.66,175.98,20457416058.0
2008-10-16 22:15:00,175.97,176.25,175.89,175.97,25770944054.0
2008-10-16 22:30:00,175.96,175.96,175.59,175.88,24885440057.0
2008-10-16 22:45:00,175.86,175.99,175.74,175.74,15877731901.0
2008-10-16 23:00:00,175.74,175.92,175.625,175.83,8610349949.0
2008-10-16 23:15:00,175.82,176.18,175.73,175.98,11070400028.0
2008-10-16 23:30:00,175.985,176.125,175.865,176.07,8693880047.0
2008-10-16 23:45:00,176.07,176.07,175.89,176.025,3587800001.0
2008-10-17 00:00:00,176.04,176.145,176.035,176.09,3991540003.0
2008-10-17 00:15:00,176.095,176.12,175.865,175.88,12634560028.0
2008-10-17 00:30:00,175.88,175.88,175.63,175.63,12136662001.0
2008-10-17 00:45:00,175.62,175.64,175.255,175.565,21137520036.0
2008-10-17 01:00:00,175.61,175.87,175.55,175.87,12052999999.0
2008-10-17 01:15:00,175.92,176.0,175.73,175.805,13122701969.0
2008-10-17 01:30:00,175.795,175.9,175.33,175.525,16657843971.0
2008-10-17 01:45:00,175.55,175.805,175.5,175.795,13311810014.0
2008-10-17 02:00:00,175.8,176.39,175.78,176.325,19512702058.0
2008-10-17 02:15:00,176.32,176.41,176.13,176.41,18231781953.0
2008-10-17 02:30:00,176.425,176.425,175.835,176.025,17665912012.0
2008-10-17 02:45:00,176.02,176.34,176.02,176.22,19841961989.0
2008-10-17 03:00:00,176.26,176.45,176.19,176.26,18394240003.0
2008-10-17 03:15:00,176.27,176.35,175.85,175.92,18816524008.0
2008-10-17 03:30:00,175.925,176.25,175.5,175.57,22578399934.0
2008-10-17 03:45:00,175.59,176.125,175.58,176.06,18590199976.0
2008-10-17 04:00:00,176.06,176.22,175.94,176.18,21997699999.0
2008-10-17 04:15:00,176.17,176.19,175.955,175.98,19781200031.0
2008-10-17 04:30:00,175.98,176.005,175.905,176.0,16844800044.0
2008-10-17 04:45:00,175.995,175.995,175.83,175.845,9401700018.0
2008-10-17 05:00:00,175.84,175.9,175.68,175.79,15682800017.0
2008-10-17 05:15:00,175.775,176.06,175.665,176.01,13329199964.0
2008-10-17 05:30:00,176.04,176.14,175.925,175.975,12976799967.0
2008-10-17 05:45:00,175.945,176.035,175.89,176.03,7548300005.0
2008-10-17 06:00:00,176.01,176.17,175.995,176.07,10195899992.0
2008-10-17 06:15:00,176.085,176.21,176.055,176.105,7366800002.0
2008-10-17 06:30:00,176.11,176.23,175.995,176.0,13019900048.0
2008-10-17 06:45:00,176.005,176.22,175.995,176.11,16552199998.0
2008-10-17 07:00:00,176.09,176.225,176.0,176.03,18510099985.0
2008-10-17 07:15:00,176.0,176.19,175.86,176.01,18854600035.0
2008-10-17 07:30:00,176.015,176.015,175.76,175.83,12549799947.0
2008-10-17 07:45:00,175.835,175.935,175.66,175.76,23337200008.0
2008-10-17 08:00:00,175.77,175.98,175.65,175.83,24454500002.0
2008-10-17 08:15:00,175.83,176.015,175.63,175.76,26228199974.0
2008-10-17 08:30:00,175.75,176.09,175.53,175.59,28346100115.0
2008-10-17 08:45:00,175.57,175.96,175.54,175.96,29320700095.0
2008-10-17 09:00:00,175.95,176.08,175.67,175.98,30744799974.0
2008-10-17 09:15:00,175.99,176.18,175.46,175.46,28309299935.0
2008-10-17 09:30:00,175.42,175.63,175.23,175.36,31029000000.0
2008-10-17 09:45:00,175.33,175.38,174.54,174.66,31029000000.0
2008-10-17 10:00:00,174.62,174.78,174.16,174.73,31029000000.0
2008-10-17 10:15:00,174.78,175.02,174.67,174.9,31058299983.0
2008-10-17 10:30:00,174.89,175.26,174.84,175.26,21367500015.0
2008-10-17 10:45:00,175.22,175.365,174.76,174.88,26345099984.0
2008-10-17 11:00:00,174.93,175.15,174.84,174.92,26830099976.0
2008-10-17 11:15:00,174.9,174.9,174.13,174.19,26980899977.0
2008-10-17 11:30:00,174.18,174.615,174.13,174.42,28393699994.0
2008-10-17 11:45:00,174.4,174.84,174.33,174.33,28760600100.0
2008-10-17 12:00:00,174.32,174.52,173.94,174.16,26215800159.0
2008-10-17 12:15:00,174.19,174.355,174.06,174.2,22532300162.0
2008-10-17 12:30:00,174.19,174.49,173.93,174.47,24311400145.0
2008-10-17 12:45:00,174.52,174.545,173.95,174.26,28016199986.0
2008-10-17 13:00:00,174.28,174.55,174.04,174.09,24940699954.0
2008-10-17 13:15:00,174.1,174.52,173.99,174.52,26102499788.0
2008-10-17 13:30:00,174.54,174.85,174.46,174.67,24620699820.0
2008-10-17 13:45:00,174.68,175.17,174.67,175.14,22519000035.0
2008-10-17 14:00:00,175.18,175.24,174.83,174.9,29701299776.0
2008-10-17 14:15:00,174.89,174.93,174.38,174.55,25086000027.0
2008-10-17 14:30:00,174.53,174.69,174.04,174.55,23922000090.0
2008-10-17 14:45:00,174.53,174.98,174.33,174.79,23922000090.0
2008-10-17 15:00:00,174.78,174.8,174.36,174.5,23922000090.0
2008-10-17 15:15:00,174.49,174.52,174.12,174.31,23922000090.0
2008-10-17 15:30:00,174.3,174.9,174.09,174.79,23922000090.0
2008-10-17 15:45:00,174.82,175.07,174.72,175.07,23922000090.0
2008-10-17 16:00:00,175.03,175.32,174.48,174.64,23922000090.0
2008-10-17 16:15:00,174.63,174.72,174.03,174.35,23922000090.0
2008-10-17 16:30:00,174.36,174.45,174.13,174.32,23922000090.0
2008-10-17 16:45:00,174.33,174.97,174.31,174.94,23922000090.0
2008-10-17 17:00:00,174.93,175.63,174.82,175.52,23922000090.0
2008-10-17 17:15:00,175.53,175.59,174.79,174.86,23922000090.0
2008-10-17 17:30:00,174.85,175.18,174.69,175.06,23922000090.0
2008-10-17 17:45:00,175.07,175.5,174.83,175.45,23444980072.0
2008-10-17 18:00:00,175.44,175.615,175.16,175.17,21208980059.0
2008-10-17 18:15:00,175.17,175.4,175.05,175.255,25349979997.0
2008-10-17 18:30:00,175.23,175.34,174.97,175.25,21275460010.0
2008-10-17 18:45:00,175.25,175.76,175.14,175.63,31540500105.0
2008-10-17 19:00:00,175.64,176.065,175.54,175.76,28883320051.0
2008-10-17 19:15:00,175.75,176.31,175.605,176.21,26701820002.0
2008-10-17 19:30:00,176.2,176.54,176.19,176.435,23275280003.0
2008-10-17 19:45:00,176.445,176.535,176.09,176.185,22873599998.0
2008-10-17 20:00:00,176.18,176.39,175.99,176.035,26766300030.0
2008-10-17 20:15:00,176.03,176.175,175.81,176.12,24291400002.0
2008-10-17 20:30:00,176.12,176.155,175.61,175.9,19075825022.0
2008-10-17 20:45:00,175.89,176.24,175.71,176.115,22801300009.0
2008-10-17 21:00:00,176.13,176.43,175.81,176.01,26249600018.0
2008-10-17 21:15:00,176.02,176.1,175.59,175.81,30007200029.0
2008-10-17 21:30:00,175.83,175.93,175.55,175.88,24857099979.0
2008-10-17 21:45:00,175.89,175.93,175.44,175.53,26694399937.0
2008-10-17 22:00:00,175.53,175.87,175.52,175.82,12230400039.0
2008-10-17 22:15:00,175.82,175.86,175.54,175.63,22942800077.0
2008-10-17 22:30:00,175.595,175.79,175.49,175.64,10218599994.0
2008-10-17 22:45:00,175.63,175.75,175.593,175.655,9553899998.0
2008-10-19 23:00:00,175.947,176.097,175.815,175.873,15828379981.0
2008-10-19 23:15:00,175.859,175.92,175.695,175.85,3513649989.0
2008-10-19 23:30:00,175.87,176.04,175.825,175.97,3838509994.0
2008-10-19 23:45:00,175.97,176.01,175.795,175.81,11113139977.0
2008-10-20 00:00:00,175.785,175.995,175.77,175.8,10750300017.0
2008-10-20 00:15:00,175.805,175.835,175.52,175.63,10525300007.0
2008-10-20 00:30:00,175.64,175.74,175.58,175.72,7916100022.0
2008-10-20 00:45:00,175.72,175.775,175.56,175.56,8888299988.0
2008-10-20 01:00:00,175.6,175.71,175.385,175.615,6583699919.0
2008-10-20 01:15:00,175.62,175.71,175.295,175.54,10860799975.0
2008-10-20 01:30:00,175.53,175.965,175.5,175.915,21423599947.0
2008-10-20 01:45:00,175.9,175.96,175.735,175.83,14618700003.0
2008-10-20 02:00:00,175.83,176.01,175.795,175.89,20599025006.0
2008-10-20 02:15:00,175.87,175.99,175.83,175.89,17678499980.0
2008-10-20 02:30:00,175.895,176.28,175.89,176.22,24587300051.0
2008-10-20 02:45:00,176.21,176.55,176.08,176.34,23117799986.0
2008-10-20 03:00:00,176.35,176.57,176.15,176.325,24531200098.0
2008-10-20 03:15:00,176.305,176.405,176.195,176.39,17775100050.0
2008-10-20 03:30:00,176.38,176.44,176.175,176.25,25671400024.0
2008-10-20 03:45:00,176.23,176.395,176.15,176.24,16145499997.0
2008-10-20 04:00:00,176.245,176.355,175.9,175.94,23596899995.0
2008-10-20 04:15:00,175.95,176.0,175.885,175.945,12988999999.0
2008-10-20 04:30:00,175.945,175.96,175.72,175.75,10860999984.0
2008-10-20 04:45:00,175.74,176.075,175.67,176.03,15071200063.0
2008-10-20 05:00:00,176.035,176.44,176.025,176.37,22221700092.0
2008-10-20 05:15:00,176.36,176.4,176.165,176.175,13250099995.0
2008-10-20 05:30:00,176.185,176.405,176.17,176.28,9486499994.0
2008-10-20 05:45:00,176.27,176.48,176.255,176.465,9416000020.0
2008-10-20 06:00:00,176.46,176.68,176.29,176.65,15750900018.0
2008-10-20 06:15:00,176.65,177.1,176.585,176.97,19737900017.0
2008-10-20 06:30:00,176.96,177.41,176.815,177.34,16993825015.0
2008-10-20 06:45:00,177.35,177.56,177.165,177.48,20458300006.0
2008-10-20 07:00:00,177.46,177.705,177.28,177.3,21161487445.0
2008-10-20 07:15:00,177.31,177.475,177.06,177.09,18202500024.0
2008-10-20 07:30:00,177.11,177.235,177.01,177.235,19204649997.0
2008-10-20 07:45:00,177.23,177.4,177.12,177.39,18155743732.0
2008-10-20 08:00:00,177.38,178.23,177.21,178.2,23819799960.0
2008-10-20 08:15:00,178.19,178.21,177.8,177.96,23463600001.0
2008-10-20 08:30:00,177.96,178.44,177.96,178.35,27497193021.0
2008-10-20 08:45:00,178.34,179.15,178.32,179.0,23096048567.0
2008-10-20 09:00:00,179.02,179.2,178.49,178.53,27327924063.0
2008-10-20 09:15:00,178.51,178.75,178.27,178.36,28748955971.0
2008-10-20 09:30:00,178.34,178.94,178.34,178.84,29242155538.0
2008-10-20 09:45:00,178.835,179.04,178.64,178.64,28253631101.0
2008-10-20 10:00:00,178.62,178.66,178.32,178.555,28095510090.0
2008-10-20 10:15:00,178.55,178.56,177.92,178.15,27235850774.0
2008-10-20 10:30:00,178.16,178.51,178.07,178.41,28937589742.0
2008-10-20 10:45:00,178.42,178.47,177.985,178.19,29506303153.0
2008-10-20 11:00:00,178.18,178.67,178.13,178.64,24686386997.0
2008-10-20 11:15:00,178.65,178.97,178.52,178.9,29043690090.0
2008-10-20 11:30:00,178.915,179.02,178.55,178.57,25425434073.0
2008-10-20 11:45:00,178.56,178.66,178.4,178.53,27620381900.0
2008-10-20 12:00:00,178.54,178.84,178.28,178.3,27921870120.0
2008-10-20 12:15:00,178.31,178.34,177.86,177.87,27921870120.0
2008-10-20 12:30:00,177.88,177.945,177.55,177.71,23959922640.0
2008-10-20 12:45:00,177.74,177.96,177.45,177.7,30604024420.0
2008-10-20 13:00:00,177.68,177.79,177.04,177.08,31239479922.0
2008-10-20 13:15:00,177.1,177.14,176.25,176.61,23350820062.0
2008-10-20 13:30:00,176.6,176.99,176.5,176.9,28555899983.0
2008-10-20 13:45:00,176.9,177.0,176.54,176.9,26499882560.0
2008-10-20 14:00:00,176.91,177.2,176.65,176.81,26040539006.0
2008-10-20 14:15:00,176.825,176.885,176.54,176.67,25422586075.0
2008-10-20 14:30:00,176.65,176.74,176.44,176.64,29602239940.0
2008-10-20 14:45:00,176.62,176.99,176.535,176.555,24166624023.0
2008-10-20 15:00:00,176.55,176.59,175.78,175.83,23509781960.0
2008-10-20 15:15:00,175.82,176.09,175.49,175.66,30515999983.0
2008-10-20 15:30:00,175.67,175.69,174.58,174.97,30230999955.0
2008-10-20 15:45:00,174.99,175.56,174.92,175.34,30230999955.0
2008-10-20 16:00:00,175.37,175.87,175.11,175.13,30696999951.0
2008-10-20 16:15:00,175.16,175.2,174.38,174.44,29106299930.0
2008-10-20 16:30:00,174.43,174.77,174.29,174.51,31832639779.0
2008-10-20 16:45:00,174.54,174.77,173.66,174.02,31262659819.0
2008-10-20 17:00:00,174.03,174.14,173.58,173.89,29826299895.0
2008-10-20 17:15:00,173.9,174.26,173.71,173.79,29826299895.0
2008-10-20 17:30:00,173.81,174.19,173.63,173.95,28666699910.0
2008-10-20 17:45:00,173.96,174.44,173.94,174.3,27138900066.0
2008-10-20 18:00:00,174.29,174.45,174.21,174.35,20713500076.0
2008-10-20 18:15:00,174.35,174.62,174.07,174.115,22659600059.0
2008-10-20 18:30:00,174.12,174.38,173.98,174.025,21760200027.0
2008-10-20 18:45:00,174.03,174.14,173.92,173.985,20456900000.0
2008-10-20 19:00:00,173.965,174.0,173.745,173.92,15442400025.0
2008-10-20 19:15:00,173.915,174.05,173.785,173.945,14794200013.0
2008-10-20 19:30:00,173.955,174.175,173.845,174.0,19425100021.0
2008-10-20 19:45:00,174.005,174.25,173.865,174.19,15733499996.0
2008-10-20 20:00:00,174.18,174.335,174.005,174.22,19931400019.0
2008-10-20 20:15:00,174.215,174.23,173.93,174.085,17754300007.0
2008-10-20 20:30:00,174.095,174.335,174.085,174.255,16821000009.0
2008-10-20 20:45:00,174.25,174.36,174.075,174.315,12018300024.0
2008-10-20 21:00:00,174.31,174.595,174.225,174.375,19187999927.0
2008-10-20 21:15:00,174.365,174.485,174.18,174.185,14862099961.0
2008-10-20 21:30:00,174.175,174.405,174.125,174.315,14271799940.0
2008-10-20 21:45:00,174.315,174.68,174.295,174.655,12029699953.0
2008-10-20 22:00:00,174.63,174.655,174.455,174.585,17559099909.0
2008-10-20 22:15:00,174.59,175.045,174.59,174.955,19688099916.0
2008-10-20 22:30:00,174.955,175.02,174.77,174.835,12506700005.0
2008-10-20 22:45:00,174.835,175.03,174.44,174.675,11006399995.0
2008-10-20 23:00:00,174.66,175.21,174.55,175.155,7703799943.0
2008-10-20 23:15:00,175.14,175.195,175.085,175.125,9796699995.0
2008-10-20 23:30:00,175.12,175.27,175.01,175.175,9061999961.0
2008-10-20 23:45:00,175.18,175.235,175.015,175.105,6403099995.0
2008-10-21 00:00:00,175.075,175.09,174.935,175.02,1749925009.0
2008-10-21 00:15:00,175.02,175.22,175.02,175.22,2058662510.0
2008-10-21 00:30:00,175.23,175.23,174.815,174.85,3296824999.0
2008-10-21 00:45:00,174.85,174.89,174.545,174.65,12125368744.0
2008-10-21 01:00:00,174.65,174.82,174.63,174.79,8000000000.0
2008-10-21 01:15:00,174.795,174.795,174.565,174.705,8929200019.0
2008-10-21 01:30:00,174.715,174.935,174.565,174.91,11404900049.0
2008-10-21 01:45:00,174.91,175.26,174.9,175.26,11549660032.0
2008-10-21 02:00:00,175.265,175.53,175.24,175.49,17630476260.0
2008-10-21 02:15:00,175.49,175.56,175.275,175.31,17672762487.0
2008-10-21 02:30:00,175.32,175.32,174.6,175.01,28286437355.0
2008-10-21 02:45:00,175.01,175.07,174.73,174.99,22625079952.0
2008-10-21 03:00:00,175.01,175.05,174.69,174.75,18511599982.0
2008-10-21 03:15:00,174.73,174.88,174.55,174.745,20341479999.0
2008-10-21 03:30:00,174.75,175.045,174.75,174.98,11437499976.0
2008-10-21 03:45:00,174.98,175.015,174.72,174.88,12771180050.0
2008-10-21 04:00:00,174.865,175.06,174.825,175.02,11975099991.0
2008-10-21 04:15:00,175.015,175.025,174.855,174.93,11561600019.0
2008-10-21 04:30:00,174.95,175.185,174.835,175.045,17886800008.0
2008-10-21 04:45:00,175.04,175.07,174.965,175.0,7144199999.0
2008-10-21 05:00:00,175.005,175.11,174.84,174.84,6206199990.0
2008-10-21 05:15:00,174.845,174.86,174.695,174.79,11906900035.0
2008-10-21 05:30:00,174.82,175.025,174.82,174.895,8312200003.0
2008-10-21 05:45:00,174.895,174.985,174.825,174.92,12806840091.0
2008-10-21 06:00:00,174.93,174.965,174.81,174.81,8836499996.0
2008-10-21 06:15:00,174.815,174.89,174.61,174.695,13498560009.0
2008-10-21 06:30:00,174.69,174.77,174.48,174.64,16421800054.0
2008-10-21 06:45:00,174.64,174.7,174.44,174.46,9727700002.0
2008-10-21 07:00:00,174.475,174.67,174.465,174.515,12788799960.0
2008-10-21 07:15:00,174.53,174.57,174.16,174.32,20848462551.0
2008-10-21 07:30:00,174.32,174.525,174.255,174.265,15280400004.0
2008-10-21 07:45:00,174.29,174.45,174.14,174.285,23753300049.0
2008-10-21 08:00:00,174.29,174.34,173.9,174.33,21782600019.0
2008-10-21 08:15:00,174.32,174.44,174.18,174.375,21660317455.0
2008-10-21 08:30:00,174.37,174.53,173.78,174.04,26023060033.0
2008-10-21 08:45:00,174.03,174.08,172.99,173.52,30972780080.0
2008-10-21 09:00:00,173.51,173.53,172.85,173.42,24521400015.0
2008-10-21 09:15:00,173.43,173.51,172.88,172.88,24782790235.0
2008-10-21 09:30:00,172.87,173.09,172.69,172.92,25176731028.0
2008-10-21 09:45:00,172.93,173.1,172.58,173.03,25108616285.0
2008-10-21 10:00:00,173.05,173.13,172.78,172.91,25776287632.0
2008-10-21 10:15:00,172.89,172.96,172.1,172.12,22402984979.0
2008-10-21 10:30:00,172.13,172.32,171.91,172.07,27881279994.0
2008-10-21 10:45:00,172.08,172.59,172.08,172.58,23317670104.0
2008-10-21 11:00:00,172.59,172.95,172.54,172.8,23442780048.0
2008-10-21 11:15:00,172.78,173.26,172.78,173.155,22462980010.0
2008-10-21 11:30:00,173.13,173.25,172.715,172.835,26787759954.0
2008-10-21 11:45:00,172.82,173.09,172.82,172.97,27360460085.0
2008-10-21 12:00:00,172.96,173.08,172.21,172.545,27923040027.0
2008-10-21 12:15:00,172.55,172.6,172.33,172.43,23864180039.0
2008-10-21 12:30:00,172.44,172.57,172.26,172.43,17013480018.0
2008-10-21 12:45:00,172.42,172.45,172.165,172.2,21933959965.0
2008-10-21 13:00:00,172.18,172.19,171.715,171.855,16791160066.0
2008-10-21 13:15:00,171.83,171.85,171.39,171.42,24538879968.0
2008-10-21 13:30:00,171.39,171.46,170.89,171.33,25220060029.0
2008-10-21 13:45:00,171.31,171.88,171.3,171.54,30184380178.0
2008-10-21 14:00:00,171.55,171.71,171.24,171.28,31448880210.0
2008-10-21 14:15:00,171.24,171.72,171.22,171.71,30340000060.0
2008-10-21 14:30:00,171.72,171.82,171.46,171.54,26935499939.0
2008-10-21 14:45:00,171.55,171.57,170.98,171.05,26047539880.0
2008-10-21 15:00:00,171.04,171.46,171.04,171.28,27441180095.0
2008-10-21 15:15:00,171.26,171.95,171.18,171.83,26555100120.0
2008-10-21 15:30:00,171.84,172.14,171.73,171.91,26555100120.0
2008-10-21 15:45:00,171.92,171.94,171.27,171.44,26555100120.0
2008-10-21 16:00:00,171.45,171.87,171.34,171.77,26555100120.0
2008-10-21 16:15:00,171.79,172.13,171.67,171.82,26555100120.0
2008-10-21 16:30:00,171.81,171.825,171.44,171.68,27265320133.0
2008-10-21 16:45:00,171.7,171.7,171.12,171.16,22321640106.0
2008-10-21 17:00:00,171.18,171.555,171.135,171.355,27104220181.0
2008-10-21 17:15:00,171.35,171.455,171.0,171.06,24965860059.0
2008-10-21 17:30:00,171.095,171.18,170.55,170.56,22761439965.0
2008-10-21 17:45:00,170.55,170.55,169.01,169.06,28555499955.0
2008-10-21 18:00:00,169.07,169.63,168.92,169.45,28555499955.0
2008-10-21 18:15:00,169.46,169.47,168.99,169.37,29548999986.0
2008-10-21 18:30:00,169.36,169.75,169.33,169.585,28478799979.0
2008-10-21 18:45:00,169.585,169.625,169.17,169.3,24408600027.0
2008-10-21 19:00:00,169.31,169.52,169.18,169.305,24929999936.0
2008-10-21 19:15:00,169.31,169.67,169.25,169.505,25248400008.0
2008-10-21 19:30:00,169.5,169.865,169.39,169.67,26934499916.0
2008-10-21 19:45:00,169.66,169.73,169.17,169.25,22470199921.0
2008-10-21 20:00:00,169.26,169.48,169.24,169.41,20182799874.0
2008-10-21 20:15:00,169.41,169.955,169.41,169.92,26604599888.0
2008-10-21 20:30:00,169.94,170.18,169.745,170.14,22051049993.0
2008-10-21 20:45:00,170.13,170.58,170.01,170.58,25940400031.0
2008-10-21 21:00:00,170.59,170.91,169.69,169.71,26529250033.0
2008-10-21 21:15:00,169.73,169.73,168.56,168.67,26622000075.0
2008-10-21 21:30:00,168.68,168.76,167.82,167.94,25503556075.0
2008-10-21 21:45:00,167.95,167.95,167.22,167.43,9845340075.0
2008-10-21 22:00:00,167.42,167.73,166.76,167.25,15401167082.0
2008-10-21 22:15:00,167.25,167.78,167.215,167.68,16846900038.0
2008-10-21 22:30:00,167.67,167.82,167.67,167.75,16745798015.0
2008-10-21 22:45:00,167.76,167.78,167.08,167.32,12109619054.0
2008-10-21 23:00:00,167.27,167.27,166.94,167.095,14007488087.0
2008-10-21 23:15:00,167.12,167.58,167.07,167.51,13564900018.0
2008-10-21 23:30:00,167.51,167.955,167.51,167.86,5145939986.0
2008-10-21 23:45:00,167.807,167.94,167.29,167.465,7906159980.0
2008-10-22 00:00:00,167.47,167.77,167.47,167.7,16471060052.0
2008-10-22 00:15:00,167.7,167.935,167.495,167.88,17203700019.0
2008-10-22 00:30:00,167.88,167.905,167.72,167.8,12393279971.0
2008-10-22 00:45:00,167.795,167.88,167.15,167.27,13778980027.0
2008-10-22 01:00:00,167.29,167.44,166.83,167.425,12171800053.0
2008-10-22 01:15:00,167.54,167.63,167.07,167.17,25402299907.0
2008-10-22 01:30:00,167.18,167.32,166.69,166.69,19703400112.0
2008-10-22 01:45:00,166.68,166.72,165.37,165.63,27213819984.0
2008-10-22 02:00:00,165.62,165.86,165.435,165.84,23645860088.0
2008-10-22 02:15:00,165.85,165.91,165.53,165.89,21926600042.0
2008-10-22 02:30:00,165.93,166.4,165.865,166.4,22447159964.0
2008-10-22 02:45:00,166.41,166.62,166.245,166.55,21652539977.0
2008-10-22 03:00:00,166.545,166.55,166.125,166.155,15118380017.0
2008-10-22 03:15:00,166.145,166.145,165.825,165.97,15277104982.0
2008-10-22 03:30:00,165.96,166.48,165.92,166.25,16009178778.0
2008-10-22 03:45:00,166.25,166.345,166.035,166.175,10763280033.0
2008-10-22 04:00:00,166.18,166.29,166.005,166.165,14460620017.0
2008-10-22 04:15:00,166.16,166.16,165.42,165.51,25279925093.0
2008-10-22 04:30:00,165.51,165.64,165.425,165.54,18793540078.0
2008-10-22 04:45:00,165.535,165.69,165.44,165.57,10933020046.0
2008-10-22 05:00:00,165.58,165.76,165.565,165.665,11869360018.0
2008-10-22 05:15:00,165.65,165.665,165.14,165.16,17091119995.0
2008-10-22 05:30:00,165.15,165.18,163.86,163.97,26118080070.0
2008-10-22 05:45:00,163.96,164.49,163.95,164.3,14410740009.0
2008-10-22 06:00:00,164.31,164.38,163.88,163.94,13648260017.0
2008-10-22 06:15:00,163.915,163.93,161.82,161.93,23067660182.0
2008-10-22 06:30:00,161.92,162.84,161.68,162.41,30655499933.0
2008-10-22 06:45:00,162.4,162.72,162.19,162.29,21344939931.0
2008-10-22 07:00:00,162.305,162.63,162.17,162.49,20826480029.0
2008-10-22 07:15:00,162.475,162.5,161.865,161.905,18034579960.0
2008-10-22 07:30:00,161.94,162.195,161.26,161.26,22857480033.0
2008-10-22 07:45:00,161.27,162.275,161.26,162.24,27054359946.0
2008-10-22 08:00:00,162.24,162.37,161.82,161.875,29219455032.0
2008-10-22 08:15:00,161.88,162.29,161.87,162.23,26079840024.0
2008-10-22 08:30:00,162.23,162.91,162.12,162.64,12753900075.0
2008-10-22 08:45:00,162.66,163.03,162.57,162.96,21957260087.0
2008-10-22 09:00:00,162.95,163.86,162.76,163.45,21915299895.0
2008-10-22 09:15:00,163.46,163.48,161.92,161.98,26489820058.0
2008-10-22 09:30:00,161.97,162.04,160.87,161.57,29907900270.0
2008-10-22 09:45:00,161.55,161.75,161.1,161.51,29258220210.0
2008-10-22 10:00:00,161.53,161.65,161.16,161.42,28196680002.0
2008-10-22 10:15:00,161.43,161.86,161.37,161.45,31893300075.0
2008-10-22 10:30:00,161.44,162.58,161.38,162.54,31893300075.0
2008-10-22 10:45:00,162.53,162.84,162.31,162.44,24166800075.0
2008-10-22 11:00:00,162.45,162.82,162.45,162.62,19431380049.0
2008-10-22 11:15:00,162.59,162.64,162.23,162.26,29015400086.0
2008-10-22 11:30:00,162.27,162.32,161.97,162.095,25704220039.0
2008-10-22 11:45:00,162.07,162.14,161.72,161.8,30276820083.0
2008-10-22 12:00:00,161.79,162.4,161.7,162.295,27615960156.0
2008-10-22 12:15:00,162.28,162.29,161.75,161.81,26555520065.0
2008-10-22 12:30:00,161.8,161.94,161.45,161.62,25982220140.0
2008-10-22 12:45:00,161.63,161.89,161.48,161.6,25755560045.0
2008-10-22 13:00:00,161.61,161.68,160.72,160.72,30172120084.0
2008-10-22 13:15:00,160.75,161.53,160.56,161.26,31634720255.0
2008-10-22 13:30:00,161.27,161.48,160.67,161.17,31419560252.0
2008-10-22 13:45:00,161.18,161.46,160.97,161.33,29484020130.0
2008-10-22 14:00:00,161.32,161.45,160.94,160.97,29855100150.0
2008-10-22 14:15:00,160.96,163.09,160.92,162.97,29855100150.0
2008-10-22 14:30:00,162.98,163.23,162.59,162.62,29855100150.0
2008-10-22 14:45:00,162.63,162.63,161.96,162.34,29855100150.0
2008-10-22 15:00:00,162.38,162.51,161.94,162.37,29282860152.0
2008-10-22 15:15:00,162.365,162.93,162.365,162.82,27324620040.0
2008-10-22 15:30:00,162.83,163.17,162.57,163.13,29644200015.0
2008-10-22 15:45:00,163.14,163.21,161.81,162.11,29644200015.0
2008-10-22 16:00:00,162.12,162.32,161.65,161.98,29644200015.0
2008-10-22 16:15:00,161.97,162.52,161.59,161.86,29644200015.0
2008-10-22 16:30:00,161.88,162.47,161.85,162.05,29644200015.0
2008-10-22 16:45:00,162.04,162.09,161.55,161.62,29644200015.0
2008-10-22 17:00:00,161.63,161.75,161.29,161.64,27983240175.0
2008-10-22 17:15:00,161.63,161.65,160.2,160.32,27863940225.0
2008-10-22 17:30:00,160.31,160.47,159.1,159.52,29865000090.0
2008-10-22 17:45:00,159.51,160.04,159.45,159.47,31046399925.0
2008-10-22 18:00:00,159.49,159.73,159.24,159.39,31189999910.0
2008-10-22 18:15:00,159.38,160.145,159.29,160.145,27945199965.0
2008-10-22 18:30:00,160.14,160.42,159.81,159.83,29489999795.0
2008-10-22 18:45:00,159.84,160.76,159.62,160.76,22823999850.0
2008-10-22 19:00:00,160.75,160.75,160.065,160.26,24407499945.0
2008-10-22 19:15:00,160.27,160.35,159.76,159.96,25856699989.0
2008-10-22 19:30:00,159.96,160.04,159.55,159.57,24673800046.0
2008-10-22 19:45:00,159.56,159.85,159.5,159.675,26693499971.0
2008-10-22 20:00:00,159.69,159.9,159.425,159.425,24766599983.0
2008-10-22 20:15:00,159.45,160.36,159.39,160.23,28172699919.0
2008-10-22 20:30:00,160.22,160.29,159.9,159.935,25686000008.0
2008-10-22 20:45:00,159.91,159.995,159.67,159.96,27553199939.0
2008-10-22 21:00:00,159.99,160.19,159.625,159.66,21544400045.0
2008-10-22 21:15:00,159.66,159.67,158.29,158.29,20673800025.0
2008-10-22 21:30:00,158.3,158.43,157.72,158.21,19749000045.0
2008-10-22 21:45:00,158.19,158.84,158.07,158.66,19749000045.0
2008-10-22 22:00:00,158.67,159.6,158.46,159.6,20005000092.0
2008-10-22 22:15:00,159.59,159.7,159.23,159.405,16472000049.0
2008-10-22 22:30:00,159.405,159.475,158.925,158.94,18583300024.0
2008-10-22 22:45:00,158.95,159.015,158.775,158.85,16651700003.0
2008-10-22 23:00:00,158.82,158.88,158.62,158.865,11143999932.0
2008-10-22 23:15:00,158.86,159.35,158.72,159.23,7238399988.0
2008-10-22 23:30:00,159.24,159.35,158.65,158.97,7849300030.0
2008-10-22 23:45:00,158.97,159.05,158.715,158.94,8559580033.0
2008-10-23 00:00:00,158.93,159.245,158.785,158.875,20705740010.0
2008-10-23 00:15:00,158.89,158.89,158.285,158.31,19394699931.0
2008-10-23 00:30:00,158.31,158.41,158.21,158.275,8121959990.0
2008-10-23 00:45:00,158.305,158.565,158.29,158.48,10160499976.0
2008-10-23 01:00:00,158.48,158.73,157.91,158.075,17790279973.0
2008-10-23 01:15:00,158.06,158.325,157.57,157.57,12382380015.0
2008-10-23 01:30:00,157.61,158.17,157.565,157.995,21471240056.0
2008-10-23 01:45:00,158.005,158.54,158.005,158.37,15614560007.0
2008-10-23 02:00:00,158.345,159.58,158.14,158.98,22261939912.0
2008-10-23 02:15:00,158.99,159.34,158.45,158.47,24649679928.0
2008-10-23 02:30:00,158.48,158.51,157.875,157.965,23824439996.0
2008-10-23 02:45:00,157.975,158.505,157.93,158.38,17044780044.0
2008-10-23 03:00:00,158.38,158.555,158.12,158.55,17735739956.0
2008-10-23 03:15:00,158.57,159.0,158.57,158.775,18001620009.0
2008-10-23 03:30:00,158.79,159.16,158.77,159.025,16119719991.0
2008-10-23 03:45:00,159.015,159.23,158.825,158.865,16829840019.0
2008-10-23 04:00:00,158.88,158.88,158.7,158.77,7580640011.0
2008-10-23 04:15:00,158.765,158.775,158.295,158.395,13068019998.0
2008-10-23 04:30:00,158.385,158.5,158.28,158.47,13192939975.0
2008-10-23 04:45:00,158.475,158.51,157.99,158.075,14577200010.0
2008-10-23 05:00:00,158.08,158.105,157.875,157.97,14224939988.0
2008-10-23 05:15:00,157.97,158.085,157.7,158.03,10202300018.0
2008-10-23 05:30:00,158.025,158.035,157.465,157.535,16340039976.0
2008-10-23 05:45:00,157.525,157.64,157.035,157.165,26473719969.0
2008-10-23 06:00:00,157.17,157.26,157.03,157.105,21956500054.0
2008-10-23 06:15:00,157.1,157.5,156.985,157.435,17002580027.0
2008-10-23 06:30:00,157.445,158.275,157.325,158.125,17694079947.0
2008-10-23 06:45:00,158.13,158.73,158.1,158.47,17450140055.0
2008-10-23 07:00:00,158.41,158.85,158.005,158.31,19912779985.0
2008-10-23 07:15:00,158.27,158.6,158.03,158.53,18433199967.0
2008-10-23 07:30:00,158.535,158.56,158.04,158.175,16620600006.0
2008-10-23 07:45:00,158.165,159.185,158.165,159.185,18286840018.0
2008-10-23 08:00:00,159.175,159.295,158.76,159.17,21871470034.0
2008-10-23 08:15:00,159.17,159.5,159.08,159.49,23995360022.0
2008-10-23 08:30:00,159.5,160.65,159.48,160.07,21823200072.0
2008-10-23 08:45:00,160.06,160.09,159.29,159.73,29778520124.0
2008-10-23 09:00:00,159.72,159.85,159.27,159.65,25433960174.0
2008-10-23 09:15:00,159.64,159.68,158.59,158.72,20275040024.0
2008-10-23 09:30:00,158.73,158.93,158.53,158.78,26077120067.0
2008-10-23 09:45:00,158.77,159.51,158.76,159.35,25798800108.0
2008-10-23 10:00:00,159.34,159.415,158.87,159.365,25277760042.0
2008-10-23 10:15:00,159.36,159.43,158.88,159.35,29557660031.0
2008-10-23 10:30:00,159.36,160.42,159.22,160.06,28434079998.0
2008-10-23 10:45:00,160.05,160.08,159.38,159.51,25453100040.0
2008-10-23 11:00:00,159.5,159.51,158.53,159.03,25997660199.0
2008-10-23 11:15:00,159.02,159.27,158.58,158.79,26196540101.0
2008-10-23 11:30:00,158.8,158.9,158.33,158.51,27519780057.0
2008-10-23 11:45:00,158.54,158.9,158.32,158.46,27601480059.0
2008-10-23 12:00:00,158.44,158.57,158.14,158.48,27987700016.0
2008-10-23 12:15:00,158.485,158.64,158.395,158.59,24631200037.0
2008-10-23 12:30:00,158.58,158.59,157.89,157.93,28844860005.0
2008-10-23 12:45:00,157.94,158.34,157.85,158.03,28194540129.0
2008-10-23 13:00:00,158.01,158.12,157.745,157.95,27073740098.0
2008-10-23 13:15:00,157.94,158.15,157.79,158.03,22734240076.0
2008-10-23 13:30:00,158.02,158.11,157.81,157.94,19886780006.0
2008-10-23 13:45:00,157.95,158.17,156.85,156.87,21147780024.0
2008-10-23 14:00:00,156.86,157.13,156.73,157.12,19885500015.0
2008-10-23 14:15:00,157.11,157.26,155.88,156.15,27966959955.0
2008-10-23 14:30:00,156.17,156.48,155.47,156.26,31247999925.0
2008-10-23 14:45:00,156.27,157.44,156.19,157.24,31247999925.0
2008-10-23 15:00:00,157.23,157.42,156.73,156.78,31247999925.0
2008-10-23 15:15:00,156.77,156.81,156.44,156.54,31247999925.0
2008-10-23 15:30:00,156.56,157.41,156.56,157.07,31247999925.0
2008-10-23 15:45:00,157.08,157.14,156.35,156.89,31247999925.0
2008-10-23 16:00:00,156.88,157.22,156.71,156.92,31247999925.0
2008-10-23 16:15:00,156.93,156.94,156.17,156.51,31247999925.0
2008-10-23 16:30:00,156.52,157.54,156.47,157.53,31247999925.0
2008-10-23 16:45:00,157.51,158.33,157.4,157.94,31247999925.0
2008-10-23 17:00:00,157.93,158.07,157.38,157.9,31247999925.0
2008-10-23 17:15:00,157.88,158.09,157.6,157.79,31247999925.0
2008-10-23 17:30:00,157.81,158.33,157.66,158.1,31247999925.0
2008-10-23 17:45:00,158.09,158.23,157.85,157.91,31247999925.0
2008-10-23 18:00:00,157.9,157.91,156.675,156.695,31738320078.0
2008-10-23 18:15:00,156.68,156.83,156.35,156.47,31159499895.0
2008-10-23 18:30:00,156.46,156.66,155.98,156.49,31159499895.0
2008-10-23 18:45:00,156.48,156.6,156.01,156.01,31159499895.0
2008-10-23 19:00:00,156.0,156.77,155.91,156.4,31159499895.0
2008-10-23 19:15:00,156.41,156.68,155.98,156.01,30404099997.0
2008-10-23 19:30:00,156.02,156.02,155.27,155.84,29271000150.0
2008-10-23 19:45:00,155.83,156.3,155.77,156.17,29887499979.0
2008-10-23 20:00:00,156.19,156.32,155.6,155.79,26982500075.0
2008-10-23 20:15:00,155.78,156.07,155.44,155.93,26023999963.0
2008-10-23 20:30:00,155.92,156.16,155.55,155.64,29691000015.0
2008-10-23 20:45:00,155.65,155.68,154.53,154.98,30164699955.0
2008-10-23 21:00:00,154.97,155.68,154.76,155.63,32059499715.0
2008-10-23 21:15:00,155.62,155.64,155.16,155.55,31743899799.0
2008-10-23 21:30:00,155.53,155.77,155.16,155.71,28972500090.0
2008-10-23 21:45:00,155.72,156.84,155.72,156.76,29120000074.0
2008-10-23 22:00:00,156.77,157.16,156.56,157.09,26094399970.0
2008-10-23 22:15:00,157.07,158.12,157.07,157.86,25292199958.0
2008-10-23 22:30:00,157.87,157.97,157.66,157.69,20280800076.0
2008-10-23 22:45:00,157.685,157.955,157.65,157.905,12613900005.0
2008-10-23 23:00:00,157.935,159.91,157.92,159.76,20518099832.0
2008-10-23 23:15:00,159.7,159.885,159.28,159.385,13964399999.0
2008-10-23 23:30:00,159.385,159.855,159.265,159.81,10838440043.0
2008-10-23 23:45:00,159.825,159.89,159.655,159.66,6453679981.0
2008-10-24 00:00:00,159.64,159.64,158.89,158.97,12045792488.0
2008-10-24 00:15:00,159.0,159.37,158.77,158.79,16733400037.0
2008-10-24 00:30:00,158.81,158.82,157.29,157.77,18984280081.0
2008-10-24 00:45:00,157.76,158.17,157.41,158.1,19038359930.0
2008-10-24 01:00:00,158.04,158.3,157.97,158.265,17238199999.0
2008-10-24 01:15:00,158.29,158.79,157.86,158.0,21759319970.0
2008-10-24 01:30:00,158.0,158.31,157.91,157.91,20129140012.0
2008-10-24 01:45:00,157.91,158.005,157.7,157.88,18985100001.0
2008-10-24 02:00:00,157.865,157.955,157.435,157.44,19279399939.0
2008-10-24 02:15:00,157.44,157.44,156.74,156.88,23368560101.0
2008-10-24 02:30:00,156.88,157.1,156.6,157.06,23231540050.0
2008-10-24 02:45:00,157.04,157.04,156.56,156.63,21644699826.0
2008-10-24 03:00:00,156.58,157.34,156.44,157.0,27469359974.0
2008-10-24 03:15:00,156.94,157.0,156.5,156.85,21799079974.0
2008-10-24 03:30:00,156.81,156.935,156.61,156.73,22190059991.0
2008-10-24 03:45:00,156.7,156.86,155.47,155.47,22072680031.0
2008-10-24 04:00:00,155.48,155.82,155.13,155.645,22417319957.0
2008-10-24 04:15:00,155.62,155.63,154.89,155.175,20906639915.0
2008-10-24 04:30:00,155.17,155.185,154.21,154.505,23337599971.0
2008-10-24 04:45:00,154.52,154.69,154.12,154.32,22105560000.0
2008-10-24 05:00:00,154.32,154.335,153.94,154.13,15911000003.0
2008-10-24 05:15:00,154.13,154.16,153.71,153.885,19948259998.0
2008-10-24 05:30:00,153.92,154.0,152.81,153.07,22217439991.0
2008-10-24 05:45:00,153.08,154.73,153.03,154.25,28140299934.0
2008-10-24 06:00:00,154.195,154.265,153.5,153.51,21839660002.0
2008-10-24 06:15:00,153.51,154.07,153.315,153.985,19836819966.0
2008-10-24 06:30:00,154.02,154.245,153.99,154.24,15581300017.0
2008-10-24 06:45:00,154.25,154.46,153.875,154.17,13406160025.0
2008-10-24 07:00:00,154.17,154.19,153.845,154.01,14477080036.0
2008-10-24 07:15:00,154.0,154.01,153.2,153.325,24763919973.0
2008-10-24 07:30:00,153.355,153.545,153.15,153.19,18010620038.0
2008-10-24 07:45:00,153.22,153.26,152.28,152.45,26404639966.0
2008-10-24 08:00:00,152.525,153.27,151.81,151.88,25259892404.0
2008-10-24 08:15:00,151.87,152.5,151.61,151.62,21450090004.0
2008-10-24 08:30:00,151.6,151.69,150.96,151.07,16185900030.0
2008-10-24 08:45:00,151.09,151.44,150.3,150.75,16185900030.0
2008-10-24 09:00:00,150.74,151.55,150.57,151.19,16185900030.0
2008-10-24 09:15:00,151.2,151.53,150.82,150.88,16185900030.0
2008-10-24 09:30:00,150.89,151.03,150.47,150.73,16185900030.0
2008-10-24 09:45:00,150.72,150.85,150.42,150.81,16185900030.0
2008-10-24 10:00:00,150.82,150.85,148.25,148.31,16185900030.0
2008-10-24 10:15:00,148.28,148.39,146.79,147.26,16185900030.0
2008-10-24 10:30:00,147.28,147.54,146.53,146.79,16185900030.0
2008-10-24 10:45:00,146.8,146.85,144.25,144.42,16185900030.0
2008-10-24 11:00:00,144.45,145.24,143.91,144.88,16185900030.0
2008-10-24 11:15:00,144.89,145.1,143.4,143.4,16185900030.0
2008-10-24 11:30:00,143.39,143.39,139.02,139.6,16185900030.0
2008-10-24 11:45:00,139.59,142.4,139.43,141.31,16185900030.0
2008-10-24 12:00:00,141.3,142.47,141.1,142.33,26763900030.0
2008-10-24 12:15:00,142.32,144.43,142.27,144.1,32052900030.0
2008-10-24 12:30:00,144.11,144.58,142.17,142.44,32052900030.0
2008-10-24 12:45:00,142.43,144.5,142.35,143.56,32052900030.0
2008-10-24 13:00:00,143.54,143.65,141.1,141.48,32052900030.0
2008-10-24 13:15:00,141.49,143.42,141.12,143.37,32052900030.0
2008-10-24 13:30:00,143.39,144.05,142.81,144.03,32052900030.0
2008-10-24 13:45:00,144.04,144.26,143.53,144.21,32052900030.0
2008-10-24 14:00:00,144.23,146.19,144.23,145.65,32052900030.0
2008-10-24 14:15:00,145.63,145.82,144.84,145.65,32052900030.0
2008-10-24 14:30:00,145.64,145.84,145.17,145.26,32052900030.0
2008-10-24 14:45:00,145.27,145.28,143.3,144.82,32052900030.0
2008-10-24 15:00:00,144.83,144.86,144.46,144.78,31923180060.0
2008-10-24 15:15:00,144.79,145.11,143.57,143.58,31868099810.0
2008-10-24 15:30:00,143.56,145.19,142.95,145.16,31665299580.0
2008-10-24 15:45:00,145.17,147.11,145.17,146.81,31665299580.0
2008-10-24 16:00:00,146.85,148.4,146.81,146.98,31665299580.0
2008-10-24 16:15:00,146.85,147.09,145.97,146.56,31665299580.0
2008-10-24 16:30:00,146.54,146.7,145.29,145.66,31665299580.0
2008-10-24 16:45:00,145.67,147.4,145.67,147.4,31665299580.0
2008-10-24 17:00:00,147.41,147.6,146.53,147.07,29953179663.0
2008-10-24 17:15:00,147.09,148.44,147.01,147.07,29447240080.0
2008-10-24 17:30:00,147.08,149.05,147.05,149.04,29298600180.0
2008-10-24 17:45:00,149.06,149.38,148.22,149.24,29298600180.0
2008-10-24 18:00:00,149.22,150.19,148.4,149.84,30028800156.0
2008-10-24 18:15:00,149.83,149.83,148.76,149.15,29184660024.0
2008-10-24 18:30:00,149.14,149.23,148.885,149.01,27172760074.0
2008-10-24 18:45:00,149.01,149.45,148.945,149.43,21457820036.0
2008-10-24 19:00:00,149.44,150.09,149.41,149.66,28419780049.0
2008-10-24 19:15:00,149.66,150.12,149.56,149.75,26420620129.0
2008-10-24 19:30:00,149.75,149.85,149.19,149.48,25171019951.0
2008-10-24 19:45:00,149.44,149.445,148.27,148.62,28451380105.0
2008-10-24 20:00:00,148.63,148.97,148.1,148.79,27747300090.0
2008-10-24 20:15:00,148.765,149.57,148.69,149.03,31425459912.0
2008-10-24 20:30:00,149.07,149.7,148.98,149.44,24373000028.0
2008-10-24 20:45:00,149.45,149.82,149.19,149.78,18148239952.0
2008-10-24 21:00:00,149.76,150.62,149.71,150.29,22565239894.0
2008-10-24 21:15:00,150.275,150.87,149.97,150.79,27583040083.0
2008-10-24 21:30:00,150.78,150.81,150.21,150.49,23340960152.0
2008-10-24 21:45:00,150.48,151.06,150.46,150.46,19749180036.0
2008-10-24 22:00:00,150.45,150.47,150.06,150.36,17021660013.0
2008-10-24 22:15:00,150.4,150.73,150.37,150.6,16517780081.0
2008-10-24 22:30:00,150.62,150.65,149.85,150.05,14778520091.0
2008-10-24 22:45:00,150.01,150.25,149.655,150.13,14590520067.0
2008-10-26 23:00:00,149.569,149.569,147.42,147.43,1961999999.0
2008-10-26 23:15:00,147.43,147.43,146.56,146.57,4060799992.0
2008-10-26 23:30:00,146.57,146.57,145.405,145.545,5924999994.0
2008-10-26 23:45:00,145.56,145.955,145.545,145.545,4000500005.0
2008-10-27 00:00:00,145.56,145.57,144.58,144.78,10497620000.0
2008-10-27 00:15:00,144.78,146.23,144.15,144.96,17027359985.0
2008-10-27 00:30:00,144.96,147.29,144.96,147.29,19096299998.0
2008-10-27 00:45:00,147.295,147.34,146.55,146.61,19446300004.0
2008-10-27 01:00:00,146.61,148.82,144.885,146.41,19023799995.0
2008-10-27 01:15:00,146.41,148.44,145.905,148.43,14268900012.0
2008-10-27 01:30:00,148.44,148.62,145.7,146.57,21482300061.0
2008-10-27 01:45:00,146.58,149.4,146.58,148.24,20965600016.0
2008-10-27 02:00:00,149.41,149.83,149.14,149.44,25723320042.0
2008-10-27 02:15:00,149.45,149.55,147.89,148.4,28615080005.0
2008-10-27 02:30:00,148.41,148.73,147.66,148.5,17343779996.0
2008-10-27 02:45:00,148.495,149.455,146.98,149.42,18958580020.0
2008-10-27 03:00:00,149.42,149.8,146.93,149.425,13578499947.0
2008-10-27 03:15:00,149.425,149.545,147.65,147.65,19285720009.0
2008-10-27 03:30:00,147.63,148.42,146.7,147.67,16514340026.0
2008-10-27 03:45:00,147.645,147.71,146.985,147.06,15012700005.0
2008-10-27 04:00:00,147.06,148.7,146.92,147.6,18821240012.0
2008-10-27 04:15:00,147.57,148.2,147.57,147.67,15914140002.0
2008-10-27 04:30:00,147.97,149.23,147.3,147.41,16457760003.0
2008-10-27 04:45:00,148.19,148.19,147.455,147.98,16473740024.0
2008-10-27 05:00:00,147.62,148.0,147.54,147.58,14935400020.0
2008-10-27 05:15:00,147.58,148.45,147.27,147.95,13633730035.0
2008-10-27 05:30:00,147.95,149.26,147.935,148.04,14831599957.0
2008-10-27 05:45:00,148.05,148.825,147.765,147.98,19331720057.0
2008-10-27 06:00:00,147.98,148.555,146.17,148.3,17982340001.0
2008-10-27 06:15:00,148.29,148.48,145.81,148.22,11461360034.0
2008-10-27 06:30:00,148.21,148.49,146.35,147.995,17100660053.0
2008-10-27 06:45:00,146.51,148.32,146.49,146.62,17036520001.0
2008-10-27 07:00:00,147.61,147.61,145.67,145.67,20976700016.0
2008-10-27 07:15:00,146.38,146.66,145.335,146.34,23290979989.0
2008-10-27 07:30:00,146.33,146.61,146.21,146.37,16592340103.0
2008-10-27 07:45:00,146.41,147.03,145.67,146.595,21114320088.0
2008-10-27 08:00:00,146.615,146.645,145.49,146.33,14057740027.0
2008-10-27 08:15:00,146.345,146.635,146.28,146.29,10600899980.0
2008-10-27 08:30:00,146.275,146.57,146.18,146.42,14938020049.0
2008-10-27 08:45:00,146.42,146.455,142.89,143.33,14434829990.0
2008-10-27 09:00:00,143.34,145.55,142.8,143.02,19095924981.0
2008-10-27 09:15:00,143.01,144.075,142.67,142.91,24355859995.0
2008-10-27 09:30:00,142.89,143.06,141.84,141.96,30865800030.0
2008-10-27 09:45:00,141.99,142.39,141.77,141.96,30865800030.0
2008-10-27 10:00:00,141.99,142.1,140.63,141.53,30865800030.0
2008-10-27 10:15:00,141.55,142.02,141.16,141.96,30865800030.0
2008-10-27 10:30:00,141.98,143.17,141.74,141.76,30865800030.0
2008-10-27 10:45:00,141.74,142.46,141.7,142.1,30330359970.0
2008-10-27 11:00:00,142.09,142.45,141.83,141.88,30196499955.0
2008-10-27 11:15:00,141.87,142.02,141.37,141.85,30196499955.0
2008-10-27 11:30:00,141.87,143.17,141.73,142.96,30196499955.0
2008-10-27 11:45:00,142.98,143.09,142.31,142.56,30196499955.0
2008-10-27 12:00:00,142.58,143.89,142.135,143.77,30747299775.0
2008-10-27 12:15:00,143.76,144.63,143.38,144.63,30884999730.0
2008-10-27 12:30:00,144.66,144.94,143.38,143.38,30884999730.0
2008-10-27 12:45:00,143.37,143.7,142.89,143.62,30884999730.0
2008-10-27 13:00:00,143.63,143.88,143.27,143.49,30884999730.0
2008-10-27 13:15:00,143.48,143.59,142.81,142.96,30884999730.0
2008-10-27 13:30:00,142.98,143.87,142.85,143.39,30884999730.0
2008-10-27 13:45:00,143.38,143.85,143.13,143.7,30884999730.0
2008-10-27 14:00:00,143.71,143.96,142.96,143.48,30884999730.0
2008-10-27 14:15:00,143.49,143.94,143.46,143.81,30884999730.0
2008-10-27 14:30:00,143.83,143.95,142.92,143.74,28825999748.0
2008-10-27 14:45:00,143.73,144.17,143.31,143.84,30884999730.0
2008-10-27 15:00:00,143.81,144.81,143.81,144.31,30884999730.0
2008-10-27 15:15:00,144.3,144.7,143.66,144.51,30884999730.0
2008-10-27 15:30:00,144.49,144.66,144.16,144.38,30884999730.0
2008-10-27 15:45:00,144.37,144.77,143.84,144.59,30884999730.0
2008-10-27 16:00:00,144.6,145.14,144.26,145.14,30884999730.0
2008-10-27 16:15:00,145.13,145.21,144.53,144.87,30884999730.0
2008-10-27 16:30:00,144.88,144.96,144.13,144.28,30884999730.0
2008-10-27 16:45:00,144.3,144.85,144.2,144.34,30884999730.0
2008-10-27 17:00:00,144.33,145.34,144.17,145.1,30884999730.0
2008-10-27 17:15:00,145.09,145.16,144.7,144.74,30884999730.0
2008-10-27 17:30:00,144.76,144.99,144.52,144.67,30884999730.0
2008-10-27 17:45:00,144.69,145.77,144.49,145.71,30884999730.0
2008-10-27 18:00:00,145.73,146.06,144.59,145.38,16014299892.0
2008-10-27 18:15:00,145.39,145.53,144.7,144.75,5660700000.0
2008-10-27 18:30:00,144.75,145.025,144.505,144.7,5409300011.0
2008-10-27 18:45:00,144.7,145.8,144.505,145.745,5936900000.0
2008-10-27 19:00:00,145.75,146.09,145.225,145.395,4634300000.0
2008-10-27 19:15:00,145.41,146.025,145.315,145.965,3782900000.0
2008-10-27 19:30:00,145.97,147.12,145.865,147.11,3883000000.0
2008-10-27 19:45:00,147.105,147.375,146.7,146.985,3498800000.0
2008-10-27 20:00:00,146.985,146.99,146.285,146.38,3287000002.0
2008-10-27 20:15:00,146.37,146.695,146.035,146.4,4419700000.0
2008-10-27 20:30:00,146.4,147.085,146.075,147.055,4665100000.0
2008-10-27 20:45:00,147.06,147.435,146.61,146.63,5200999982.0
2008-10-27 21:00:00,146.62,147.53,146.58,147.34,5256400004.0
2008-10-27 21:15:00,147.34,147.58,146.935,147.115,3369499998.0
2008-10-27 21:30:00,147.115,147.77,147.115,147.685,2873300000.0
2008-10-27 21:45:00,147.69,147.69,146.33,146.485,3358900000.0
2008-10-27 22:00:00,146.485,146.525,145.25,145.34,3206400015.0
2008-10-27 22:15:00,145.34,145.34,144.74,144.83,2783799999.0
2008-10-27 22:30:00,144.83,145.165,144.645,145.0,2813400002.0
2008-10-27 22:45:00,145.0,145.07,144.305,144.32,5806600077.0
2008-10-27 23:00:00,144.32,144.32,143.555,143.66,883000000.0
2008-10-27 23:15:00,143.665,144.46,143.655,144.46,1044600000.0
2008-10-27 23:30:00,144.48,144.505,143.305,144.0,837900000.0
2008-10-27 23:45:00,144.0,144.305,143.91,144.3,673200000.0
2008-10-28 00:00:00,144.315,144.52,144.22,144.41,1237799972.0
2008-10-28 00:15:00,144.41,144.46,144.045,144.1,2617099975.0
2008-10-28 00:30:00,144.1,144.49,143.99,144.45,1128100000.0
2008-10-28 00:45:00,144.45,144.825,144.225,144.78,1455200000.0
2008-10-28 01:00:00,144.78,145.35,144.77,145.275,1721800000.0
2008-10-28 01:15:00,145.28,145.345,144.205,144.46,3307300001.0
2008-10-28 01:30:00,144.46,144.63,144.235,144.515,2459400025.0
2008-10-28 01:45:00,144.575,144.74,144.325,144.74,1760700001.0
2008-10-28 02:00:00,144.745,145.76,144.725,145.67,1242100000.0
2008-10-28 02:15:00,145.67,146.445,145.205,145.24,2557500000.0
2008-10-28 02:30:00,145.32,145.41,144.305,144.405,2466800000.0
2008-10-28 02:45:00,144.41,144.865,144.19,144.26,3249100003.0
2008-10-28 03:00:00,144.24,144.275,142.91,142.95,3473900001.0
2008-10-28 03:15:00,142.95,143.35,142.82,143.23,2312100000.0
2008-10-28 03:30:00,143.23,143.92,143.23,143.86,2116400000.0
2008-10-28 03:45:00,143.86,143.99,143.365,143.945,3223200000.0
2008-10-28 04:00:00,143.945,144.055,143.452,143.605,1641600000.0
2008-10-28 04:15:00,143.57,144.32,143.57,144.2,1807500000.0
2008-10-28 04:30:00,144.2,144.93,144.095,144.875,2960000001.0
2008-10-28 04:45:00,144.865,144.885,144.45,144.615,2609400002.0
2008-10-28 05:00:00,144.62,144.985,144.615,144.9,1376900001.0
2008-10-28 05:15:00,144.93,144.985,144.605,144.62,777300000.0
2008-10-28 05:30:00,144.635,145.81,144.595,145.785,2021600000.0
2008-10-28 05:45:00,145.77,145.79,145.08,145.625,2986993750.0
2008-10-28 06:00:00,145.63,145.805,145.41,145.67,1576100000.0
2008-10-28 06:15:00,145.67,145.76,145.4,145.67,2491000000.0
2008-10-28 06:30:00,145.67,146.655,145.62,146.4,2543400000.0
2008-10-28 06:45:00,146.4,146.4,145.775,146.25,1736100000.0
2008-10-28 07:00:00,146.27,146.905,146.24,146.67,2432700000.0
2008-10-28 07:15:00,146.67,146.96,146.26,146.91,1458300000.0
2008-10-28 07:30:00,146.91,148.2,146.88,148.2,5541800011.0
2008-10-28 07:45:00,148.205,151.275,148.145,149.82,5955100001.0
2008-10-28 08:00:00,149.82,150.48,148.985,149.855,7153000001.0
2008-10-28 08:15:00,149.815,150.555,149.745,150.55,2691200001.0
2008-10-28 08:30:00,150.57,150.595,149.91,150.325,2316200000.0
2008-10-28 08:45:00,150.32,150.335,149.955,150.1,1623200000.0
2008-10-28 09:00:00,150.095,150.115,148.34,148.4,5002799999.0
2008-10-28 09:15:00,148.395,149.195,147.945,148.92,3654900000.0
2008-10-28 09:30:00,148.875,148.885,147.335,147.385,3706100000.0
2008-10-28 09:45:00,147.35,147.585,145.94,146.745,5576500000.0
2008-10-28 10:00:00,146.75,147.53,146.235,147.51,4236300000.0
2008-10-28 10:15:00,147.51,148.04,147.315,147.77,4712200001.0
2008-10-28 10:30:00,147.77,148.145,147.475,148.095,3783300000.0
2008-10-28 10:45:00,148.085,148.085,147.025,147.325,4558000000.0
2008-10-28 11:00:00,147.325,147.75,146.945,147.63,4530599995.0
2008-10-28 11:15:00,147.635,147.835,147.365,147.4,3734200000.0
2008-10-28 11:30:00,147.405,147.46,146.785,147.065,3538100000.0
2008-10-28 11:45:00,147.05,147.765,146.84,147.555,3596000000.0
2008-10-28 12:00:00,147.545,147.91,147.48,147.63,3573000000.0
2008-10-28 12:15:00,147.63,148.255,147.53,147.855,4171530000.0
2008-10-28 12:30:00,147.86,148.115,147.605,147.875,3943750000.0
2008-10-28 12:45:00,147.875,148.32,147.49,148.23,3771600000.0
2008-10-28 13:00:00,148.245,148.58,148.105,148.35,3056600000.0
2008-10-28 13:15:00,148.35,149.465,148.265,149.19,3448000001.0
2008-10-28 13:30:00,149.19,150.035,148.985,149.875,3276600000.0
2008-10-28 13:45:00,149.875,150.12,149.46,150.08,4398500000.0
2008-10-28 14:00:00,150.105,150.375,149.64,150.22,4418600003.0
2008-10-28 14:15:00,150.23,150.28,149.68,149.8,3584000000.0
2008-10-28 14:30:00,149.815,149.84,149.32,149.685,4486400000.0
2008-10-28 14:45:00,149.685,149.83,149.365,149.585,3665000000.0
2008-10-28 15:00:00,149.575,149.675,149.08,149.595,4208600000.0
2008-10-28 15:15:00,149.61,149.86,149.37,149.785,4024000000.0
2008-10-28 15:30:00,149.78,150.105,149.46,149.9,5220400001.0
2008-10-28 15:45:00,149.905,150.49,149.875,150.25,4912200000.0
2008-10-28 16:00:00,150.275,150.45,149.295,149.735,5343600000.0
2008-10-28 16:15:00,149.72,149.76,148.72,148.975,5838000000.0
2008-10-28 16:30:00,148.975,149.21,148.45,148.57,5013000000.0
2008-10-28 16:45:00,148.58,148.965,147.635,147.67,6711400000.0
2008-10-28 17:00:00,147.66,148.43,147.59,148.22,5774600000.0
2008-10-28 17:15:00,148.22,148.53,148.155,148.345,4631400000.0
2008-10-28 17:30:00,148.335,149.455,148.315,149.23,5214200000.0
2008-10-28 17:45:00,149.23,149.305,148.785,149.185,4959600000.0
2008-10-28 18:00:00,149.195,149.93,149.08,149.645,5520200000.0
2008-10-28 18:15:00,149.655,149.985,149.49,149.575,5568600000.0
2008-10-28 18:30:00,149.59,150.065,149.59,149.885,4964600000.0
2008-10-28 18:45:00,149.885,150.01,149.22,149.505,4695500000.0
2008-10-28 19:00:00,149.505,150.865,149.465,150.785,5197000000.0
2008-10-28 19:15:00,150.795,151.345,150.735,150.895,4159800000.0
2008-10-28 19:30:00,150.88,151.0,150.23,150.315,3507999997.0
2008-10-28 19:45:00,150.32,150.445,150.2,150.285,4065600000.0
2008-10-28 20:00:00,150.3,151.165,150.25,150.975,4515600000.0
2008-10-28 20:15:00,151.015,152.71,151.015,152.365,4193800000.0
2008-10-28 20:30:00,152.39,153.3,152.35,153.23,5568699999.0
2008-10-28 20:45:00,153.225,154.57,153.025,153.96,4848600000.0
2008-10-28 21:00:00,153.96,154.545,153.81,154.39,5672800000.0
2008-10-28 21:15:00,154.405,156.265,154.31,155.745,6172700001.0
2008-10-28 21:30:00,155.745,155.91,154.545,154.905,6125200000.0
2008-10-28 21:45:00,154.885,155.24,154.38,155.16,3759030000.0
2008-10-28 22:00:00,155.16,155.7,154.745,155.235,3123610000.0
2008-10-28 22:15:00,155.25,155.745,155.19,155.345,2640700000.0
2008-10-28 22:30:00,155.36,155.79,154.55,155.605,2915850000.0
2008-10-28 22:45:00,155.6,155.935,155.35,155.875,1425500000.0
2008-10-28 23:00:00,155.935,157.515,155.65,157.3,1246900000.0
2008-10-28 23:15:00,157.315,157.43,156.855,156.875,794200000.0
2008-10-28 23:30:00,156.89,157.415,156.315,157.38,913600000.0
2008-10-28 23:45:00,157.38,159.01,157.38,159.005,1111000000.0
2008-10-29 00:00:00,159.02,159.5,158.13,158.52,1540900000.0
2008-10-29 00:15:00,158.52,158.615,157.64,158.02,1354400000.0
2008-10-29 00:30:00,158.035,158.61,157.78,157.8,1634800000.0
2008-10-29 00:45:00,157.795,158.105,157.3,157.3,1455600000.0
2008-10-29 01:00:00,157.3,157.77,157.27,157.595,1345100004.0
2008-10-29 01:15:00,157.62,157.825,157.305,157.33,1746900000.0
2008-10-29 01:30:00,157.34,157.8,157.145,157.765,1216600000.0
2008-10-29 01:45:00,157.78,158.35,157.765,157.95,2125400000.0
2008-10-29 02:00:00,157.975,158.095,156.6,156.665,2879800000.0
2008-10-29 02:15:00,156.65,157.115,155.99,156.595,3022800000.0
2008-10-29 02:30:00,156.605,157.355,156.6,157.355,2987399999.0
2008-10-29 02:45:00,157.37,157.41,156.47,156.6,3000700000.0
2008-10-29 03:00:00,156.595,157.06,155.645,156.18,2610400003.0
2008-10-29 03:15:00,156.18,156.28,155.195,155.485,2070600000.0
2008-10-29 03:30:00,155.485,155.92,155.475,155.505,2020900000.0
2008-10-29 03:45:00,155.51,155.725,155.375,155.56,1473000000.0
2008-10-29 04:00:00,155.56,156.055,155.445,156.055,1561400000.0
2008-10-29 04:15:00,156.04,156.585,156.01,156.26,2439599999.0
2008-10-29 04:30:00,156.26,156.26,155.805,156.12,2295000000.0
2008-10-29 04:45:00,156.115,156.29,155.445,155.765,1935200000.0
2008-10-29 05:00:00,155.765,155.85,154.845,155.27,4135899999.0
2008-10-29 05:15:00,155.265,155.715,155.105,155.555,4265799991.0
2008-10-29 05:30:00,155.57,155.595,154.915,155.24,1908200000.0
2008-10-29 05:45:00,155.24,155.325,154.705,154.73,1966600000.0
2008-10-29 06:00:00,154.71,155.075,154.37,154.405,2039600000.0
2008-10-29 06:15:00,154.42,154.55,153.91,154.28,4295200051.0
2008-10-29 06:30:00,154.28,154.385,154.03,154.185,1422100000.0
2008-10-29 06:45:00,154.19,154.91,154.16,154.91,1761600000.0
2008-10-29 07:00:00,154.91,154.91,154.14,154.21,2428800000.0
2008-10-29 07:15:00,154.21,154.26,153.325,153.56,3116400000.0
2008-10-29 07:30:00,153.56,154.705,153.455,154.65,1808600000.0
2008-10-29 07:45:00,154.65,156.69,154.565,155.45,3534900000.0
2008-10-29 08:00:00,155.44,155.655,154.57,155.13,2900800000.0
2008-10-29 08:15:00,155.125,155.525,154.62,155.31,2042800001.0
2008-10-29 08:30:00,155.32,156.235,155.155,156.175,2288100000.0
2008-10-29 08:45:00,156.175,157.205,155.81,155.89,3588400002.0
2008-10-29 09:00:00,155.89,155.955,154.935,155.58,3680100000.0
2008-10-29 09:15:00,155.56,156.03,155.275,155.51,3148600000.0
2008-10-29 09:30:00,155.51,155.975,155.285,155.665,3913100000.0
2008-10-29 09:45:00,155.665,155.865,154.895,155.025,4167399999.0
2008-10-29 10:00:00,155.025,155.19,154.51,154.895,3736300000.0
2008-10-29 10:15:00,154.9,155.28,154.595,155.235,3255200000.0
2008-10-29 10:30:00,155.245,156.045,155.245,155.905,3422100000.0
2008-10-29 10:45:00,155.91,156.635,155.815,156.475,3927500000.0
2008-10-29 11:00:00,156.475,156.9,156.195,156.42,3624400000.0
2008-10-29 11:15:00,156.43,156.43,155.385,155.505,2972100004.0
2008-10-29 11:30:00,155.475,155.605,154.9,155.225,3492800000.0
2008-10-29 11:45:00,155.24,155.68,155.07,155.52,2981700000.0
2008-10-29 12:00:00,155.51,155.92,155.395,155.82,3683400000.0
2008-10-29 12:15:00,155.805,156.08,155.72,156.03,4040000000.0
2008-10-29 12:30:00,156.005,156.315,155.73,155.795,4151200000.0
2008-10-29 12:45:00,155.8,156.29,155.765,156.075,4221700000.0
2008-10-29 13:00:00,156.075,156.18,155.205,155.295,4825800000.0
2008-10-29 13:15:00,155.29,155.445,154.86,155.28,4956099995.0
2008-10-29 13:30:00,155.27,155.865,155.125,155.715,4726800000.0
2008-10-29 13:45:00,155.705,156.355,155.665,156.14,5739100000.0
2008-10-29 14:00:00,156.15,156.825,156.085,156.495,3756400000.0
2008-10-29 14:15:00,156.5,156.515,155.78,155.965,3185400000.0
2008-10-29 14:30:00,155.98,156.26,155.08,155.11,4806400000.0
2008-10-29 14:45:00,155.095,155.785,155.095,155.67,3242100000.0
2008-10-29 15:00:00,155.7,155.87,155.54,155.835,3208600000.0
2008-10-29 15:15:00,155.845,156.36,155.745,156.09,3482400000.0
2008-10-29 15:30:00,156.095,156.165,155.375,156.115,4744100000.0
2008-10-29 15:45:00,156.12,156.555,155.98,156.24,4458500001.0
2008-10-29 16:00:00,156.23,158.13,156.045,157.615,4310500000.0
2008-10-29 16:15:00,157.615,159.565,157.61,159.22,4548000002.0
2008-10-29 16:30:00,159.22,159.225,158.61,158.935,4168700000.0
2008-10-29 16:45:00,158.94,159.495,158.72,158.81,4828999997.0
2008-10-29 17:00:00,158.815,158.945,158.43,158.945,4260200000.0
2008-10-29 17:15:00,158.96,159.24,158.61,158.985,5255800007.0
2008-10-29 17:30:00,158.985,159.145,158.8,159.14,4739799999.0
2008-10-29 17:45:00,159.125,159.705,158.73,158.865,4657100000.0
2008-10-29 18:00:00,158.87,159.615,158.82,159.44,5112300000.0
2008-10-29 18:15:00,159.44,160.245,159.245,160.22,4403500000.0
2008-10-29 18:30:00,160.22,161.18,160.155,160.205,2839900000.0
2008-10-29 18:45:00,160.215,160.805,160.14,160.295,3043800000.0
2008-10-29 19:00:00,160.275,160.485,159.99,160.18,3661199998.0
2008-10-29 19:15:00,160.195,160.275,159.84,159.87,3463200000.0
2008-10-29 19:30:00,159.875,160.45,159.795,160.15,2895800000.0
2008-10-29 19:45:00,160.145,160.305,159.265,159.43,5546500120.0
2008-10-29 20:00:00,159.435,159.94,159.32,159.88,3283000000.0
2008-10-29 20:15:00,159.88,159.88,158.14,158.5,4641250000.0
2008-10-29 20:30:00,158.505,158.91,157.435,158.515,5746500000.0
2008-10-29 20:45:00,158.505,158.915,158.1,158.415,5353400000.0
2008-10-29 21:00:00,158.425,159.025,157.735,158.93,4777700000.0
2008-10-29 21:15:00,158.91,160.485,158.78,160.095,4121300000.0
2008-10-29 21:30:00,160.11,160.675,159.88,160.405,4011900000.0
2008-10-29 21:45:00,160.405,160.725,159.33,159.35,3929100000.0
2008-10-29 22:00:00,159.37,159.71,158.855,158.96,1972600000.0
2008-10-29 22:15:00,158.965,158.965,158.065,158.48,1823800000.0
2008-10-29 22:30:00,158.49,159.015,158.185,158.95,1509300000.0
2008-10-29 22:45:00,158.96,159.535,158.89,159.38,1018800000.0
2008-10-29 23:00:00,159.38,159.995,159.355,159.665,1143200000.0
2008-10-29 23:15:00,159.68,159.975,159.68,159.74,862000000.0
2008-10-29 23:30:00,159.715,159.74,159.325,159.66,1022400000.0
2008-10-29 23:45:00,159.655,159.705,159.495,159.53,531400000.0
2008-10-30 00:00:00,159.545,159.92,159.5,159.7,923600001.0
2008-10-30 00:15:00,159.695,159.7,159.26,159.27,1048000000.0
2008-10-30 00:30:00,159.27,159.73,159.21,159.67,1403400000.0
2008-10-30 00:45:00,159.67,159.67,159.155,159.24,1019400000.0
2008-10-30 01:00:00,159.245,159.36,159.091,159.19,835900000.0
2008-10-30 01:15:00,159.19,159.38,159.09,159.34,585600000.0
2008-10-30 01:30:00,159.34,159.855,159.332,159.79,847900000.0
2008-10-30 01:45:00,159.79,159.825,159.535,159.62,1658200000.0
2008-10-30 02:00:00,159.625,160.505,159.565,160.22,2262900000.0
2008-10-30 02:15:00,160.225,162.0,160.145,161.38,3339900001.0
2008-10-30 02:30:00,161.38,161.38,160.455,161.21,3100700000.0
2008-10-30 02:45:00,161.21,162.32,160.775,161.62,2660820000.0
2008-10-30 03:00:00,161.635,163.26,161.6,163.2,2315800000.0
2008-10-30 03:15:00,163.2,163.97,162.75,163.13,3876000000.0
2008-10-30 03:30:00,163.13,163.28,162.51,162.975,2622300000.0
2008-10-30 03:45:00,162.975,163.275,162.52,163.24,2729889998.0
2008-10-30 04:00:00,163.24,163.24,162.77,163.095,999600000.0
2008-10-30 04:15:00,163.08,163.14,162.85,163.08,790600000.0
2008-10-30 04:30:00,163.08,163.71,162.95,163.585,2682900000.0
2008-10-30 04:45:00,163.585,163.83,163.33,163.35,1615100000.0
2008-10-30 05:00:00,163.35,163.44,163.07,163.18,2265200000.0
2008-10-30 05:15:00,163.18,163.205,162.255,162.31,2011600019.0
2008-10-30 05:30:00,162.315,163.295,161.825,163.185,2399300000.0
2008-10-30 05:45:00,163.215,163.565,162.55,163.29,1412600000.0
2008-10-30 06:00:00,163.29,163.315,162.58,162.94,1371200000.0
2008-10-30 06:15:00,162.95,163.33,162.815,162.95,1354800000.0
2008-10-30 06:30:00,162.95,163.445,162.95,163.04,1850000000.0
2008-10-30 06:45:00,163.075,163.085,162.545,162.755,1437800000.0
2008-10-30 07:00:00,162.745,162.835,162.48,162.49,1100100000.0
2008-10-30 07:15:00,162.5,162.79,162.35,162.36,2202200000.0
2008-10-30 07:30:00,162.36,163.285,162.36,163.285,2351000000.0
2008-10-30 07:45:00,163.295,163.82,162.93,163.535,2081200000.0
2008-10-30 08:00:00,163.535,163.555,162.545,162.63,2715999998.0
2008-10-30 08:15:00,162.63,163.47,162.34,163.11,2526700000.0
2008-10-30 08:30:00,163.115,163.85,163.085,163.43,2469400000.0
2008-10-30 08:45:00,163.43,163.75,163.245,163.33,2105200000.0
2008-10-30 09:00:00,163.34,164.02,163.13,163.955,2452400000.0
2008-10-30 09:15:00,163.955,165.015,163.87,164.115,4109400000.0
2008-10-30 09:30:00,164.12,164.21,163.705,163.95,3326700000.0
2008-10-30 09:45:00,163.955,164.23,163.585,164.23,2597800000.0
2008-10-30 10:00:00,164.23,164.255,163.1,163.1,3469405000.0
2008-10-30 10:15:00,163.1,163.3,162.77,163.025,2978565000.0
2008-10-30 10:30:00,163.025,163.3,163.005,163.14,4552400000.0
2008-10-30 10:45:00,163.14,163.32,162.785,162.995,2845200000.0
2008-10-30 11:00:00,163.0,163.14,162.6,163.07,3222500000.0
2008-10-30 11:15:00,163.07,163.195,162.685,162.745,3142000000.0
2008-10-30 11:30:00,162.745,162.775,161.94,162.41,3439800000.0
2008-10-30 11:45:00,162.41,162.455,161.46,161.825,3082400000.0
2008-10-30 12:00:00,161.83,163.075,161.815,162.88,3235200000.0
2008-10-30 12:15:00,162.885,163.345,162.785,162.89,3061100000.0
2008-10-30 12:30:00,162.9,163.65,162.855,163.65,3146900000.0
2008-10-30 12:45:00,163.65,164.415,163.62,164.055,3668300000.0
2008-10-30 13:00:00,164.055,164.32,163.86,163.97,3144600000.0
2008-10-30 13:15:00,163.975,163.975,162.945,163.215,3359000000.0
2008-10-30 13:30:00,163.225,163.55,162.865,163.36,3450000000.0
2008-10-30 13:45:00,163.375,163.41,162.375,162.445,3709500000.0
2008-10-30 14:00:00,162.46,162.5,161.83,162.405,2953000000.0
2008-10-30 14:15:00,162.41,163.01,162.195,162.715,3402400000.0
2008-10-30 14:30:00,162.745,163.275,162.375,162.65,3145800000.0
2008-10-30 14:45:00,162.65,162.66,161.86,162.295,3042799999.0
2008-10-30 15:00:00,162.3,162.925,162.28,162.705,2719200000.0
2008-10-30 15:15:00,162.705,162.89,161.67,161.735,3148500001.0
2008-10-30 15:30:00,161.725,162.595,161.705,162.395,2735000000.0
2008-10-30 15:45:00,162.375,162.51,161.105,161.26,3171900000.0
2008-10-30 16:00:00,161.275,161.865,160.985,161.65,2879200000.0
2008-10-30 16:15:00,161.65,161.76,161.33,161.335,2430500000.0
2008-10-30 16:30:00,161.335,161.365,159.21,159.68,3247400000.0
2008-10-30 16:45:00,159.665,160.98,159.425,160.3,3052200000.0
2008-10-30 17:00:00,160.305,160.845,160.305,160.61,3271400000.0
2008-10-30 17:15:00,160.615,160.67,159.7,159.965,5479500000.0
2008-10-30 17:30:00,159.97,160.26,159.3,159.955,5960300000.0
2008-10-30 17:45:00,159.96,159.96,158.405,158.505,4770000000.0
2008-10-30 18:00:00,158.505,159.075,158.165,158.54,5554900000.0
2008-10-30 18:15:00,158.55,159.38,158.42,159.04,4445700000.0
2008-10-30 18:30:00,159.03,160.25,158.98,159.97,4333599998.0
2008-10-30 18:45:00,159.97,160.29,159.88,160.155,4708000000.0
2008-10-30 19:00:00,160.165,161.12,159.88,161.035,3251400000.0
2008-10-30 19:15:00,161.05,161.59,160.35,160.37,2947100000.0
2008-10-30 19:30:00,160.355,160.685,160.035,160.28,2840600000.0
2008-10-30 19:45:00,160.29,161.245,160.285,160.8,2914800000.0
2008-10-30 20:00:00,160.78,161.28,160.645,161.125,2829800000.0
2008-10-30 20:15:00,161.13,162.54,160.9,162.38,3762900000.0
2008-10-30 20:30:00,162.38,162.45,161.645,161.885,3952400000.0
2008-10-30 20:45:00,161.885,161.935,161.445,161.905,2831799999.0
2008-10-30 21:00:00,161.9,162.71,161.84,162.39,2578300000.0
2008-10-30 21:15:00,162.325,162.365,161.34,161.945,3596600000.0
2008-10-30 21:30:00,161.93,161.935,161.29,161.49,3368700000.0
2008-10-30 21:45:00,161.49,162.37,161.365,162.045,2990100000.0
2008-10-30 22:00:00,162.055,162.365,162.03,162.36,1612200000.0
2008-10-30 22:15:00,162.355,162.7,162.345,162.405,1779000000.0
2008-10-30 22:30:00,162.4,162.545,162.16,162.52,2386000006.0
2008-10-30 22:45:00,162.505,162.545,162.025,162.15,1076800000.0
2008-10-30 23:00:00,162.15,162.38,162.06,162.065,235400000.0
2008-10-30 23:15:00,162.065,162.23,161.845,162.23,345200000.0
2008-10-30 23:30:00,162.23,162.32,161.43,161.79,821800000.0
2008-10-30 23:45:00,161.79,161.79,161.085,161.18,460200000.0
2008-10-31 00:00:00,161.18,161.6,161.055,161.57,502900000.0
2008-10-31 00:15:00,161.57,161.57,161.015,161.245,683800000.0
2008-10-31 00:30:00,161.245,161.385,161.21,161.385,499600000.0
2008-10-31 00:45:00,161.39,161.43,161.238,161.353,599200000.0
2008-10-31 01:00:00,161.405,162.1,161.405,161.96,1036600000.0
2008-10-31 01:15:00,161.975,162.215,161.31,161.33,2892600000.0
2008-10-31 01:30:00,161.33,161.635,161.205,161.545,1603500000.0
2008-10-31 01:45:00,161.54,161.735,161.39,161.59,1158200000.0
2008-10-31 02:00:00,161.61,161.66,160.54,160.84,1933600000.0
2008-10-31 02:15:00,160.855,160.9,159.615,159.68,2239000000.0
2008-10-31 02:30:00,159.675,159.81,158.845,159.105,2113000000.0
2008-10-31 02:45:00,159.12,160.1,159.05,159.995,2538900000.0
2008-10-31 03:00:00,159.995,160.84,159.725,160.825,1823500000.0
2008-10-31 03:15:00,160.825,161.02,160.395,160.68,1732700000.0
2008-10-31 03:30:00,160.68,160.795,160.365,160.375,1003800000.0
2008-10-31 03:45:00,160.385,160.415,159.745,160.125,1454300000.0
2008-10-31 04:00:00,160.125,160.515,159.81,160.315,1177100000.0
2008-10-31 04:15:00,160.315,160.43,160.04,160.17,1138900000.0
2008-10-31 04:30:00,160.165,160.28,160.03,160.26,1198800000.0
2008-10-31 04:45:00,160.26,162.16,160.215,161.12,1599100000.0
2008-10-31 05:00:00,161.115,161.29,160.335,160.51,1321900000.0
2008-10-31 05:15:00,160.515,161.095,160.51,160.875,1295000000.0
2008-10-31 05:30:00,160.865,161.415,160.855,161.1,1283700000.0
2008-10-31 05:45:00,161.1,161.76,161.065,161.485,1333800000.0
2008-10-31 06:00:00,161.485,161.615,160.585,161.02,1317200000.0
2008-10-31 06:15:00,161.03,161.105,160.365,160.595,1161800000.0
2008-10-31 06:30:00,160.655,161.32,160.595,161.155,1041100000.0
2008-10-31 06:45:00,161.155,161.365,158.995,159.08,1369000000.0
2008-10-31 07:00:00,159.065,161.475,158.81,161.01,2035000000.0
2008-10-31 07:15:00,161.01,161.47,160.77,161.17,1597800000.0
2008-10-31 07:30:00,161.17,161.195,160.285,160.855,1884800000.0
2008-10-31 07:45:00,160.85,160.86,160.12,160.29,1527800000.0
2008-10-31 08:00:00,160.273,160.455,159.835,160.045,2905300000.0
2008-10-31 08:15:00,160.045,160.22,158.69,158.96,3499099990.0
2008-10-31 08:30:00,158.96,159.395,157.92,158.31,3036700000.0
2008-10-31 08:45:00,158.31,158.39,157.6,157.995,3499500000.0
2008-10-31 09:00:00,158.01,158.105,157.06,157.325,1866462500.0
2008-10-31 09:15:00,157.33,157.515,156.13,156.305,3022100000.0
2008-10-31 09:30:00,156.32,156.68,155.725,155.74,5068699999.0
2008-10-31 09:45:00,155.74,156.855,155.46,156.71,4341500000.0
2008-10-31 10:00:00,156.715,157.955,156.715,157.82,3306300000.0
2008-10-31 10:15:00,157.82,157.965,156.1,156.47,3127900000.0
2008-10-31 10:30:00,156.47,156.89,156.345,156.84,2936600000.0
2008-10-31 10:45:00,156.82,157.595,156.675,157.01,3412600000.0
2008-10-31 11:00:00,157.01,157.47,156.61,157.465,3086600000.0
2008-10-31 11:15:00,157.465,157.465,156.84,156.84,2511400000.0
2008-10-31 11:30:00,156.85,157.52,156.715,157.065,2759400000.0
2008-10-31 11:45:00,157.08,157.2,156.725,156.985,2725000000.0
2008-10-31 12:00:00,156.99,157.005,156.42,156.515,2627800000.0
2008-10-31 12:15:00,156.515,156.975,156.45,156.875,2532100000.0
2008-10-31 12:30:00,156.875,158.2,156.695,157.85,2500800000.0
2008-10-31 12:45:00,157.82,157.955,157.31,157.895,3557799998.0
2008-10-31 13:00:00,157.885,159.345,157.85,158.755,3843700000.0
2008-10-31 13:15:00,158.74,159.26,158.57,159.07,3278899999.0
2008-10-31 13:30:00,159.07,159.375,158.51,158.58,2666740000.0
2008-10-31 13:45:00,158.585,158.945,157.7,157.75,3279100000.0
2008-10-31 14:00:00,157.74,158.455,157.575,158.135,3072500000.0
2008-10-31 14:15:00,158.13,158.275,157.785,157.955,2776100000.0
2008-10-31 14:30:00,157.94,158.21,157.85,157.945,3448400000.0
2008-10-31 14:45:00,157.945,158.43,157.87,158.43,3257800000.0
2008-10-31 15:00:00,158.37,158.865,158.16,158.765,3419000000.0
2008-10-31 15:15:00,158.77,159.05,158.61,158.85,2790100000.0
2008-10-31 15:30:00,158.835,159.0,158.585,158.74,3287500000.0
2008-10-31 15:45:00,158.74,159.13,158.105,159.13,4018800000.0
2008-10-31 16:00:00,159.125,159.465,158.71,159.465,4070900000.0
2008-10-31 16:15:00,159.455,159.455,158.095,158.48,3918000000.0
2008-10-31 16:30:00,158.465,158.86,157.715,158.85,3436200000.0
2008-10-31 16:45:00,158.845,159.1,158.125,159.07,3242700000.0
2008-10-31 17:00:00,159.07,159.59,158.97,159.45,3490600000.0
2008-10-31 17:15:00,159.45,160.38,159.43,160.23,3796200000.0
2008-10-31 17:30:00,160.23,160.76,159.85,159.865,4294900000.0
2008-10-31 17:45:00,159.88,159.985,158.825,158.9,4172600000.0
2008-10-31 18:00:00,158.9,159.21,157.94,158.06,3835000000.0
2008-10-31 18:15:00,158.06,158.955,157.22,158.65,4050600000.0
2008-10-31 18:30:00,158.645,159.125,158.465,158.61,3853700000.0
2008-10-31 18:45:00,158.625,159.03,158.41,158.765,3725000000.0
2008-10-31 19:00:00,158.77,159.865,158.63,159.65,3929400000.0
2008-10-31 19:15:00,159.645,160.495,159.585,160.285,3717600000.0
2008-10-31 19:30:00,160.295,160.375,159.635,159.705,3253400000.0
2008-10-31 19:45:00,159.71,159.86,158.54,158.64,3298000011.0
2008-10-31 20:00:00,158.64,159.14,158.545,158.7,3092800000.0
2008-10-31 20:15:00,158.7,158.865,157.96,158.85,3045500000.0
2008-10-31 20:30:00,158.865,159.2,158.59,158.95,3564900000.0
2008-10-31 20:45:00,158.965,159.36,158.88,159.36,3298600000.0
2008-10-31 21:00:00,159.36,159.575,158.685,158.705,2858000000.0
2008-10-31 21:15:00,158.705,158.72,158.22,158.33,3172000000.0
2008-10-31 21:30:00,158.365,158.7,158.21,158.57,2752800000.0
2008-10-31 21:45:00,158.58,158.905,158.37,158.445,2702800000.0
2008-10-31 22:00:00,158.46,158.51,158.32,158.395,1283900000.0
2008-10-31 22:15:00,158.39,158.8,158.34,158.49,1431700000.0
2008-10-31 22:30:00,158.49,158.565,158.27,158.46,1742800000.0
2008-10-31 22:45:00,158.475,158.63,158.22,158.23,810100003.0
2008-11-03 00:00:00,158.539,158.626,158.3,158.365,1800900000.0
2008-11-03 00:15:00,158.375,158.465,158.334,158.415,411500000.0
2008-11-03 00:30:00,158.41,158.42,158.215,158.31,956800000.0
2008-11-03 00:45:00,158.31,158.345,158.09,158.19,237400000.0
2008-11-03 01:00:00,158.195,158.57,158.095,158.505,579200000.0
2008-11-03 01:15:00,158.51,158.65,158.29,158.625,289200000.0
2008-11-03 01:30:00,158.625,158.695,158.445,158.63,535700000.0
2008-11-03 01:45:00,158.635,158.835,158.605,158.71,358600000.0
2008-11-03 02:00:00,158.7,158.74,158.545,158.59,321800000.0
2008-11-03 02:15:00,158.59,158.59,158.295,158.5,371900000.0
2008-11-03 02:30:00,158.5,158.685,158.305,158.665,379700000.0
2008-11-03 02:45:00,158.66,158.89,158.575,158.82,590500000.0
2008-11-03 03:00:00,158.825,158.845,158.56,158.795,478900000.0
2008-11-03 03:15:00,158.81,159.355,158.749,159.34,664500000.0
2008-11-03 03:30:00,159.335,160.005,159.335,160.0,1219900000.0
2008-11-03 03:45:00,160.005,160.585,159.99,160.2,2097099999.0
2008-11-03 04:00:00,160.2,160.385,159.835,160.19,1145500000.0
2008-11-03 04:15:00,160.215,161.525,159.995,161.3,2784200001.0
2008-11-03 04:30:00,161.295,161.54,161.13,161.48,980200000.0
2008-11-03 04:45:00,161.475,162.12,161.46,161.615,1764100001.0
2008-11-03 05:00:00,161.63,161.78,161.0,161.35,1824299998.0
2008-11-03 05:15:00,161.35,161.735,161.165,161.735,622900000.0
2008-11-03 05:30:00,161.735,161.84,161.455,161.485,617500000.0
2008-11-03 05:45:00,161.5,161.82,161.47,161.75,820600000.0
2008-11-03 06:00:00,161.75,161.91,161.75,161.87,567400000.0
2008-11-03 06:15:00,161.87,161.905,161.16,161.17,950100000.0
2008-11-03 06:30:00,161.17,161.455,161.13,161.207,1114300000.0
2008-11-03 06:45:00,161.26,161.26,160.95,160.95,389400000.0
2008-11-03 07:00:00,160.95,161.29,160.95,161.275,577300000.0
2008-11-03 07:15:00,161.27,162.0,161.27,161.87,691500000.0
2008-11-03 07:30:00,161.87,162.055,161.625,161.74,964800000.0
2008-11-03 07:45:00,161.74,162.115,161.61,162.11,788300000.0
2008-11-03 08:00:00,162.125,162.82,162.125,162.82,1587700000.0
2008-11-03 08:15:00,162.83,163.31,162.64,163.12,1428500000.0
2008-11-03 08:30:00,163.1,163.275,162.77,163.055,922200000.0
2008-11-03 08:45:00,163.04,163.045,162.19,162.52,1951000000.0
2008-11-03 09:00:00,162.53,162.925,162.52,162.68,2624600000.0
2008-11-03 09:15:00,162.68,162.78,162.445,162.615,2946400000.0
2008-11-03 09:30:00,162.605,163.275,162.6,162.635,2611400000.0
2008-11-03 09:45:00,162.615,162.92,161.49,161.59,2935700000.0
2008-11-03 10:00:00,161.605,162.01,161.07,161.38,2827800000.0
2008-11-03 10:15:00,161.385,161.695,160.715,161.35,2763400000.0
2008-11-03 10:30:00,161.355,161.4,160.635,160.9,2559700000.0
2008-11-03 10:45:00,160.9,161.115,160.165,161.005,2810700000.0
2008-11-03 11:00:00,161.01,161.545,160.76,161.38,2389400000.0
2008-11-03 11:15:00,161.395,161.61,161.145,161.545,2637200000.0
2008-11-03 11:30:00,161.55,161.635,161.115,161.275,2258200000.0
2008-11-03 11:45:00,161.27,161.46,160.77,160.815,2344800000.0
2008-11-03 12:00:00,160.815,160.94,160.705,160.83,2416300000.0
2008-11-03 12:15:00,160.83,161.0,160.805,160.825,1463100000.0
2008-11-03 12:30:00,160.815,161.045,160.69,160.98,2172800000.0
2008-11-03 12:45:00,160.98,161.07,160.84,160.995,1383500000.0
2008-11-03 13:00:00,160.995,161.1,160.76,161.08,2561700000.0
2008-11-03 13:15:00,161.07,161.115,160.47,160.48,2131700000.0
2008-11-03 13:30:00,160.48,160.535,160.08,160.35,2468400000.0
2008-11-03 13:45:00,160.35,160.755,160.32,160.58,1532300000.0
2008-11-03 14:00:00,160.59,160.765,160.4,160.66,1518800000.0
2008-11-03 14:15:00,160.655,160.74,160.34,160.545,1713700000.0
2008-11-03 14:30:00,160.545,160.625,160.035,160.085,2153700000.0
2008-11-03 14:45:00,160.08,160.245,159.35,159.425,2457300000.0
2008-11-03 15:00:00,159.425,159.5,158.435,158.57,3241900000.0
2008-11-03 15:15:00,158.565,158.62,158.24,158.445,2819000000.0
2008-11-03 15:30:00,158.445,158.47,157.515,157.68,2911700000.0
2008-11-03 15:45:00,157.695,158.25,157.3,158.145,3135300002.0
2008-11-03 16:00:00,158.145,158.15,156.96,157.18,2917600000.0
2008-11-03 16:15:00,157.18,157.375,157.01,157.265,2906800000.0
2008-11-03 16:30:00,157.27,157.99,157.13,157.91,3361300000.0
2008-11-03 16:45:00,157.905,158.35,157.59,157.6,3396900000.0
2008-11-03 17:00:00,157.6,157.6,156.34,156.845,4672100000.0
2008-11-03 17:15:00,156.86,156.955,155.895,156.49,3707800001.0
2008-11-03 17:30:00,156.485,156.945,156.3,156.675,3674900000.0
2008-11-03 17:45:00,156.675,157.34,156.575,156.665,3918000000.0
2008-11-03 18:00:00,156.675,156.925,155.995,156.005,3106300000.0
2008-11-03 18:15:00,156.01,156.425,155.565,156.215,3781499998.0
2008-11-03 18:30:00,156.215,156.625,156.15,156.58,2750100000.0
2008-11-03 18:45:00,156.58,157.19,156.325,156.855,4209800000.0
2008-11-03 19:00:00,156.855,157.12,156.66,156.72,2491500000.0
2008-11-03 19:15:00,156.715,156.9,156.38,156.835,3081099999.0
2008-11-03 19:30:00,156.85,157.04,156.48,156.56,2837700000.0
2008-11-03 19:45:00,156.56,156.845,156.415,156.705,3033200000.0
2008-11-03 20:00:00,156.705,156.895,156.625,156.76,2504400000.0
2008-11-03 20:15:00,156.745,156.755,156.33,156.675,2644900000.0
2008-11-03 20:30:00,156.69,156.975,156.68,156.745,2976900000.0
2008-11-03 20:45:00,156.745,156.76,156.27,156.345,3475000000.0
2008-11-03 21:00:00,156.35,156.54,156.275,156.315,3191300000.0
2008-11-03 21:15:00,156.315,156.51,156.205,156.33,2421400000.0
2008-11-03 21:30:00,156.32,156.44,156.32,156.37,1642900000.0
2008-11-03 21:45:00,156.35,157.125,156.35,156.595,2296400000.0
2008-11-03 22:00:00,156.595,156.825,156.355,156.54,2644800000.0
2008-11-03 22:15:00,156.555,156.625,156.42,156.605,2008000000.0
2008-11-03 22:30:00,156.615,156.915,156.56,156.87,2024400000.0
2008-11-03 22:45:00,156.86,157.155,156.83,156.91,1947600000.0
2008-11-03 23:00:00,156.9,157.105,156.795,157.035,1299300000.0
2008-11-03 23:15:00,157.035,157.235,156.775,156.825,2008900000.0
2008-11-03 23:30:00,156.835,156.845,156.735,156.77,1253500000.0
2008-11-03 23:45:00,156.77,157.005,156.64,156.73,1328400000.0
2008-11-04 00:00:00,156.695,156.835,156.475,156.61,993100000.0
2008-11-04 00:15:00,156.61,156.755,156.56,156.725,614600000.0
2008-11-04 00:30:00,156.715,156.73,156.37,156.425,772200000.0
2008-11-04 00:45:00,156.37,156.495,156.0,156.12,1057400013.0
2008-11-04 01:00:00,156.13,156.685,156.12,156.47,691600000.0
2008-11-04 01:15:00,156.41,156.47,156.145,156.37,331300000.0
2008-11-04 01:30:00,156.38,156.39,155.765,155.835,3085200001.0
2008-11-04 01:45:00,155.82,156.05,155.815,156.04,1203100017.0
2008-11-04 02:00:00,156.07,156.565,155.945,156.52,1506400000.0
2008-11-04 02:15:00,156.52,156.845,156.05,156.075,1590000002.0
2008-11-04 02:30:00,156.085,156.15,155.63,155.65,2121199999.0
2008-11-04 02:45:00,155.65,156.24,155.575,156.02,1610000000.0
2008-11-04 03:00:00,156.02,156.38,156.02,156.215,1375300000.0
2008-11-04 03:15:00,156.21,156.23,154.535,155.04,2482700000.0
2008-11-04 03:30:00,155.04,155.345,154.96,155.345,723700000.0
2008-11-04 03:45:00,155.35,156.17,155.31,155.985,1879400000.0
2008-11-04 04:00:00,155.97,156.345,155.945,156.21,1429700000.0
2008-11-04 04:15:00,156.2,156.725,156.195,156.46,1566800000.0
2008-11-04 04:30:00,156.46,156.68,156.215,156.27,2121393739.0
2008-11-04 04:45:00,156.27,156.425,155.595,155.62,1309593750.0
2008-11-04 05:00:00,155.625,155.78,155.515,155.74,679900000.0
2008-11-04 05:15:00,155.74,155.78,155.335,155.35,1362700000.0
2008-11-04 05:30:00,155.35,155.43,154.6,155.17,1931600000.0
2008-11-04 05:45:00,155.18,155.625,155.055,155.06,2802800000.0
2008-11-04 06:00:00,155.06,155.06,154.13,154.14,2185600000.0
2008-11-04 06:15:00,154.14,154.245,153.715,153.9,2613300001.0
2008-11-04 06:30:00,153.9,154.38,153.795,154.27,1720300000.0
2008-11-04 06:45:00,154.27,154.6,154.255,154.59,776600000.0
2008-11-04 07:00:00,154.59,154.59,154.37,154.45,1916200000.0
2008-11-04 07:15:00,154.45,154.77,154.355,154.575,1731500000.0
2008-11-04 07:30:00,154.565,154.95,154.345,154.405,1488600000.0
2008-11-04 07:45:00,154.395,154.805,154.33,154.805,1397700000.0
2008-11-04 08:00:00,154.8,155.26,154.78,155.26,1765100000.0
2008-11-04 08:15:00,155.26,155.535,154.95,155.065,3092299999.0
2008-11-04 08:30:00,155.055,155.25,154.82,155.035,2257800000.0
2008-11-04 08:45:00,155.03,155.04,154.745,154.775,1438900000.0
2008-11-04 09:00:00,154.78,155.4,154.775,154.89,1796200000.0
2008-11-04 09:15:00,154.9,155.845,154.885,155.57,2457300000.0
2008-11-04 09:30:00,155.555,155.645,155.27,155.325,2164100000.0
2008-11-04 09:45:00,155.33,155.445,155.06,155.335,2540000000.0
2008-11-04 10:00:00,155.33,155.81,155.17,155.725,2483500000.0
2008-11-04 10:15:00,155.725,156.785,155.515,156.205,3823300000.0
2008-11-04 10:30:00,156.195,156.42,155.76,155.85,4086400000.0
2008-11-04 10:45:00,155.85,156.645,155.845,156.645,3125400000.0
2008-11-04 11:00:00,156.595,156.64,155.505,155.545,3129500000.0
2008-11-04 11:15:00,155.56,156.045,155.545,155.85,3368800000.0
2008-11-04 11:30:00,155.875,156.3,155.66,156.21,3638399998.0
2008-11-04 11:45:00,156.22,156.765,156.06,156.545,3846299995.0
2008-11-04 12:00:00,156.555,157.1,156.48,156.94,3108300000.0
2008-11-04 12:15:00,156.95,157.995,156.94,157.9,3254200000.0
2008-11-04 12:30:00,157.9,158.0,157.355,157.375,3300200000.0
2008-11-04 12:45:00,157.375,157.735,157.34,157.48,2646700000.0
2008-11-04 13:00:00,157.495,157.65,157.34,157.385,1862300000.0
2008-11-04 13:15:00,157.355,157.435,157.05,157.425,3257000018.0
2008-11-04 13:30:00,157.42,157.81,157.295,157.795,2242900000.0
2008-11-04 13:45:00,157.79,158.4,157.76,158.025,3171800000.0
2008-11-04 14:00:00,157.985,158.04,157.49,157.97,2792500000.0
2008-11-04 14:15:00,157.98,158.37,157.86,158.18,3127200000.0
2008-11-04 14:30:00,158.18,159.07,158.15,158.85,4063600000.0
2008-11-04 14:45:00,158.85,158.935,158.36,158.565,4121600000.0
2008-11-04 15:00:00,158.575,158.75,157.62,157.67,3530900000.0
2008-11-04 15:15:00,157.67,158.2,157.56,158.085,3582300000.0
2008-11-04 15:30:00,158.085,158.38,157.88,158.05,3943200000.0
2008-11-04 15:45:00,158.045,158.205,157.945,158.205,3113600000.0
2008-11-04 16:00:00,158.21,158.785,157.89,157.915,3511100000.0
2008-11-04 16:15:00,157.915,158.45,157.88,158.255,3293700000.0
2008-11-04 16:30:00,158.26,159.065,158.23,159.065,4803500000.0
2008-11-04 16:45:00,159.065,159.115,158.47,158.48,4017600000.0
2008-11-04 17:00:00,158.47,158.91,158.21,158.85,4021300000.0
2008-11-04 17:15:00,158.845,159.025,158.54,158.95,3973000000.0
2008-11-04 17:30:00,158.95,160.32,158.865,160.145,4401200000.0
2008-11-04 17:45:00,160.12,160.765,160.075,160.255,4645500000.0
2008-11-04 18:00:00,160.255,160.645,160.115,160.605,4272300011.0
2008-11-04 18:15:00,160.6,160.88,160.36,160.42,3781400000.0
2008-11-04 18:30:00,160.425,161.6,160.405,161.165,3691200000.0
2008-11-04 18:45:00,161.165,161.71,160.885,161.685,4064700002.0
2008-11-04 19:00:00,161.695,161.735,161.045,161.59,2729600000.0
2008-11-04 19:15:00,161.575,161.725,161.295,161.305,1724600000.0
2008-11-04 19:30:00,161.3,161.31,160.44,160.515,2154400000.0
2008-11-04 19:45:00,160.525,160.76,160.25,160.315,1849400000.0
2008-11-04 20:00:00,160.315,160.84,160.315,160.615,2003400001.0
2008-11-04 20:15:00,160.615,160.99,160.5,160.99,2114000000.0
2008-11-04 20:30:00,160.995,161.04,160.065,160.45,1995300000.0
2008-11-04 20:45:00,160.455,160.55,160.165,160.475,1905900000.0
2008-11-04 21:00:00,160.47,160.51,159.73,159.955,2792400000.0
2008-11-04 21:15:00,159.965,159.98,159.395,159.55,3111200017.0
2008-11-04 21:30:00,159.515,159.525,159.23,159.275,1606400000.0
2008-11-04 21:45:00,159.295,159.295,158.625,158.85,1667400000.0
2008-11-04 22:00:00,158.845,158.915,158.52,158.915,1398700000.0
2008-11-04 22:15:00,158.91,159.065,158.725,159.065,1210000000.0
2008-11-04 22:30:00,159.06,159.325,158.955,159.205,1991400000.0
2008-11-04 22:45:00,159.185,159.36,159.095,159.24,1852200000.0
2008-11-04 23:00:00,159.24,159.52,159.105,159.43,1514800000.0
2008-11-04 23:15:00,159.43,159.605,159.305,159.5,2180200000.0
2008-11-04 23:30:00,159.525,159.53,158.95,159.14,3150000000.0
2008-11-04 23:45:00,159.14,159.16,158.905,159.055,1392900000.0
2008-11-05 00:00:00,159.06,159.15,158.935,158.975,725400000.0
2008-11-05 00:15:00,158.99,159.45,158.985,159.24,883800000.0
2008-11-05 00:30:00,159.175,159.475,159.175,159.46,212600000.0
2008-11-05 00:45:00,159.46,159.615,159.1,159.25,392000000.0
2008-11-05 01:00:00,159.245,159.395,159.165,159.31,857800000.0
2008-11-05 01:15:00,159.32,159.445,159.02,159.07,953000000.0
2008-11-05 01:30:00,159.07,159.25,159.01,159.02,716200000.0
2008-11-05 01:45:00,159.02,159.09,158.93,158.97,496200000.0
2008-11-05 02:00:00,158.97,158.97,158.33,158.515,960900000.0
2008-11-05 02:15:00,158.515,158.515,157.99,158.065,2085999994.0
2008-11-05 02:30:00,158.07,158.94,158.05,158.85,1844000000.0
2008-11-05 02:45:00,158.85,159.055,158.62,158.81,3224399966.0
2008-11-05 03:00:00,158.81,159.03,158.02,158.18,1148999990.0
2008-11-05 03:15:00,158.18,158.375,157.57,157.97,1524200000.0
2008-11-05 03:30:00,157.97,158.025,157.8,157.94,959600000.0
2008-11-05 03:45:00,157.94,158.595,157.875,158.33,1065000000.0
2008-11-05 04:00:00,158.33,158.535,158.15,158.53,1346900011.0
2008-11-05 04:15:00,158.485,158.725,158.41,158.71,1119100002.0
2008-11-05 04:30:00,158.69,159.38,158.635,159.17,993800000.0
2008-11-05 04:45:00,159.16,159.205,158.72,158.915,1324000000.0
2008-11-05 05:00:00,158.915,159.425,158.81,159.365,739400000.0
2008-11-05 05:15:00,159.37,159.52,159.235,159.495,696000000.0
2008-11-05 05:30:00,159.485,159.485,158.905,159.145,957600000.0
2008-11-05 05:45:00,159.16,159.39,159.045,159.27,557600000.0
2008-11-05 06:00:00,159.275,159.35,157.79,158.25,1156100000.0
2008-11-05 06:15:00,158.25,158.3,157.56,157.99,2002100000.0
2008-11-05 06:30:00,158.0,158.045,156.57,157.165,2693800000.0
2008-11-05 06:45:00,157.18,157.56,157.04,157.555,645500000.0
2008-11-05 07:00:00,157.56,157.57,156.635,157.09,1214800000.0
2008-11-05 07:15:00,157.09,157.425,156.74,157.375,2792100000.0
2008-11-05 07:30:00,157.38,157.61,156.97,157.535,1343600000.0
2008-11-05 07:45:00,157.55,157.99,157.375,157.815,1208000000.0
2008-11-05 08:00:00,157.825,158.365,157.72,158.01,1219100000.0
2008-11-05 08:15:00,158.015,158.725,158.0,158.665,1258800000.0
2008-11-05 08:30:00,158.675,158.68,158.18,158.33,719600000.0
2008-11-05 08:45:00,158.33,158.405,157.655,157.76,739500000.0
2008-11-05 09:00:00,157.72,157.89,157.095,157.355,3063600005.0
2008-11-05 09:15:00,157.355,157.825,157.05,157.64,2361300000.0
2008-11-05 09:30:00,157.64,157.845,157.17,157.185,2289500000.0
2008-11-05 09:45:00,157.185,157.445,156.81,157.145,2247700001.0
2008-11-05 10:00:00,157.12,157.69,156.825,157.055,2536100000.0
2008-11-05 10:15:00,157.06,157.085,156.205,156.705,3109000000.0
2008-11-05 10:30:00,156.68,157.185,156.485,157.17,2252600000.0
2008-11-05 10:45:00,157.175,157.805,157.15,157.705,2864200000.0
2008-11-05 11:00:00,157.72,157.725,156.945,156.975,2979500000.0
2008-11-05 11:15:00,156.975,157.045,156.115,156.405,3428700005.0
2008-11-05 11:30:00,156.385,156.39,155.66,155.94,2247500000.0
2008-11-05 11:45:00,155.95,155.955,155.175,155.435,2371900000.0
2008-11-05 12:00:00,155.435,155.755,155.345,155.5,1905000000.0
2008-11-05 12:15:00,155.49,156.515,155.47,156.41,1822000000.0
2008-11-05 12:30:00,156.41,157.035,156.345,156.83,2151300000.0
2008-11-05 12:45:00,156.83,157.585,156.81,157.01,2371000000.0
2008-11-05 13:00:00,157.015,157.27,156.78,157.09,2764900000.0
2008-11-05 13:15:00,157.105,157.51,156.965,157.055,1910399998.0
2008-11-05 13:30:00,157.055,157.535,156.925,157.515,1933893750.0
2008-11-05 13:45:00,157.515,159.195,157.48,159.095,3127700000.0
2008-11-05 14:00:00,159.085,159.14,158.555,158.705,3057000000.0
2008-11-05 14:15:00,158.69,158.735,158.19,158.4,2679800000.0
2008-11-05 14:30:00,158.395,158.495,157.73,158.075,2744100000.0
2008-11-05 14:45:00,158.065,158.205,157.78,158.14,2338200000.0
2008-11-05 15:00:00,158.15,158.27,157.585,157.85,2631799999.0
2008-11-05 15:15:00,157.82,157.875,157.195,157.66,2541300000.0
2008-11-05 15:30:00,157.665,158.245,157.665,158.075,2004000000.0
2008-11-05 15:45:00,158.08,158.56,158.045,158.3,2075100000.0
2008-11-05 16:00:00,158.325,158.83,158.29,158.34,2007900000.0
2008-11-05 16:15:00,158.345,158.57,158.11,158.425,2552200000.0
2008-11-05 16:30:00,158.44,158.725,157.8,157.805,3047581251.0
2008-11-05 16:45:00,157.795,158.5,157.59,158.42,2671100000.0
2008-11-05 17:00:00,158.43,159.82,158.285,159.695,2580400000.0
2008-11-05 17:15:00,159.7,160.63,159.7,160.215,2976100000.0
2008-11-05 17:30:00,160.21,160.66,159.955,160.47,2708200001.0
2008-11-05 17:45:00,160.47,160.81,160.135,160.64,2464000000.0
2008-11-05 18:00:00,160.64,160.81,160.4,160.62,2165500000.0
2008-11-05 18:15:00,160.625,160.76,159.92,160.035,2378600000.0
2008-11-05 18:30:00,159.995,160.035,159.595,159.95,2444800000.0
2008-11-05 18:45:00,159.88,159.915,159.48,159.825,2026700000.0
2008-11-05 19:00:00,159.825,159.97,159.245,159.275,1808999972.0
2008-11-05 19:15:00,159.275,159.315,158.31,158.32,1862800001.0
2008-11-05 19:30:00,158.325,158.46,157.455,157.69,1586900000.0
2008-11-05 19:45:00,157.69,158.77,157.605,158.765,2699000003.0
2008-11-05 20:00:00,158.79,158.795,158.165,158.565,1905200000.0
2008-11-05 20:15:00,158.57,158.73,157.905,157.97,1474200000.0
2008-11-05 20:30:00,157.985,158.125,157.495,158.1,1924800000.0
2008-11-05 20:45:00,158.115,158.185,157.64,157.76,1571400000.0
2008-11-05 21:00:00,157.77,157.88,157.175,157.46,1566600000.0
2008-11-05 21:15:00,157.475,157.63,157.03,157.33,1561700000.0
2008-11-05 21:30:00,157.33,158.025,157.33,158.01,2561099963.0
2008-11-05 21:45:00,157.98,158.185,157.785,157.875,1792000002.0
2008-11-05 22:00:00,157.88,157.88,157.45,157.495,1181800000.0
2008-11-05 22:15:00,157.505,157.505,157.035,157.305,1667400000.0
2008-11-05 22:30:00,157.29,157.305,156.59,156.84,3871399959.0
2008-11-05 22:45:00,156.84,157.04,156.08,156.145,3445500000.0
2008-11-05 23:00:00,156.145,156.985,156.09,156.985,2586500000.0
2008-11-05 23:15:00,156.98,157.07,156.725,156.97,1380000000.0
2008-11-05 23:30:00,157.035,157.27,156.565,156.655,2172800000.0
2008-11-05 23:45:00,156.67,156.905,155.575,155.68,1798700000.0
2008-11-06 00:00:00,155.695,155.695,155.325,155.46,952500000.0
2008-11-06 00:15:00,155.45,155.63,155.38,155.435,848900000.0
2008-11-06 00:30:00,155.43,155.68,155.42,155.665,488100000.0
2008-11-06 00:45:00,155.68,155.79,155.57,155.615,260900000.0
2008-11-06 01:00:00,155.615,155.78,155.545,155.675,896700000.0
2008-11-06 01:15:00,155.695,155.85,155.61,155.67,355000000.0
2008-11-06 01:30:00,155.66,155.705,155.315,155.405,790400000.0
2008-11-06 01:45:00,155.4,155.565,155.315,155.565,511100000.0
2008-11-06 02:00:00,155.58,155.89,155.415,155.5,1086099996.0
2008-11-06 02:15:00,155.49,155.535,154.945,155.02,1633200000.0
2008-11-06 02:30:00,155.025,155.805,155.025,155.565,1444200000.0
2008-11-06 02:45:00,155.55,155.755,155.535,155.64,1030800000.0
2008-11-06 03:00:00,155.62,155.765,155.185,155.355,1036500000.0
2008-11-06 03:15:00,155.355,155.595,155.285,155.49,1336500000.0
2008-11-06 03:30:00,155.5,155.785,155.265,155.355,1085300000.0
2008-11-06 03:45:00,155.345,155.57,155.275,155.36,743400000.0
2008-11-06 04:00:00,155.36,155.545,155.3,155.47,878300000.0
2008-11-06 04:15:00,155.47,155.605,155.395,155.5,831200000.0
2008-11-06 04:30:00,155.5,155.555,155.255,155.26,1113400000.0
2008-11-06 04:45:00,155.26,155.425,155.195,155.235,657400000.0
2008-11-06 05:00:00,155.235,155.385,154.415,154.615,1300200000.0
2008-11-06 05:15:00,154.625,154.72,154.175,154.43,1516800000.0
2008-11-06 05:30:00,154.445,154.92,154.385,154.83,1119800000.0
2008-11-06 05:45:00,154.83,154.965,154.61,154.865,1024100000.0
2008-11-06 06:00:00,154.865,155.045,154.8,154.88,1034200000.0
2008-11-06 06:15:00,154.88,155.255,154.84,155.255,624600000.0
2008-11-06 06:30:00,155.25,155.25,154.815,154.95,1380800000.0
2008-11-06 06:45:00,154.95,154.965,154.815,154.84,644400000.0
2008-11-06 07:00:00,154.85,154.865,154.25,154.42,947800000.0
2008-11-06 07:15:00,154.43,154.9,154.43,154.875,607000000.0
2008-11-06 07:30:00,154.88,154.89,154.37,154.565,892900000.0
2008-11-06 07:45:00,154.58,155.22,154.415,155.08,1084400000.0
2008-11-06 08:00:00,155.08,155.085,154.56,154.63,937800000.0
2008-11-06 08:15:00,154.64,155.09,154.5,155.05,979100000.0
2008-11-06 08:30:00,155.05,155.075,154.715,154.74,966400000.0
2008-11-06 08:45:00,154.76,154.795,154.48,154.795,1377600000.0
2008-11-06 09:00:00,154.805,155.35,154.74,155.285,2409800000.0
2008-11-06 09:15:00,155.3,155.695,155.18,155.635,3304000000.0
2008-11-06 09:30:00,155.61,155.63,154.93,155.185,2565600000.0
2008-11-06 09:45:00,155.19,155.45,155.06,155.415,3531500030.0
2008-11-06 10:00:00,155.4,155.955,155.21,155.955,2168500000.0
2008-11-06 10:15:00,155.93,156.915,155.765,156.685,2885600000.0
2008-11-06 10:30:00,156.695,156.74,156.125,156.4,2208600000.0
2008-11-06 10:45:00,156.39,156.73,156.155,156.63,2515900000.0
2008-11-06 11:00:00,156.635,156.795,156.335,156.42,2084600000.0
2008-11-06 11:15:00,156.42,156.425,155.875,155.945,2629200000.0
2008-11-06 11:30:00,155.955,156.38,155.775,156.36,3221200000.0
2008-11-06 11:45:00,156.365,156.535,155.815,155.96,2630800000.0
2008-11-06 12:00:00,155.965,156.11,155.485,155.495,3070400000.0
2008-11-06 12:15:00,155.5,155.63,155.095,155.39,3990200000.0
2008-11-06 12:30:00,155.38,155.635,155.34,155.61,3416200000.0
2008-11-06 12:45:00,155.615,155.96,155.52,155.545,3207100000.0
2008-11-06 13:00:00,155.535,155.79,155.355,155.73,3920600000.0
2008-11-06 13:15:00,155.73,155.79,155.295,155.525,3307199999.0
2008-11-06 13:30:00,155.525,155.7,155.29,155.535,3675000000.0
2008-11-06 13:45:00,155.54,155.61,155.0,155.02,3521900000.0
2008-11-06 14:00:00,155.005,155.88,154.09,155.77,5127600000.0
2008-11-06 14:15:00,155.795,157.615,155.53,157.21,4205000000.0
2008-11-06 14:30:00,157.22,157.59,156.48,156.675,3634900000.0
2008-11-06 14:45:00,156.68,157.085,155.085,155.28,5641500000.0
2008-11-06 15:00:00,155.22,155.815,154.62,155.09,4605500000.0
2008-11-06 15:15:00,155.09,155.615,154.78,155.195,3715400000.0
2008-11-06 15:30:00,155.19,156.13,155.115,156.08,3223500000.0
2008-11-06 15:45:00,156.07,156.5,155.91,156.23,3631300000.0
2008-11-06 16:00:00,156.235,156.275,155.56,155.58,4667000000.0
2008-11-06 16:15:00,155.58,155.865,155.185,155.815,4177800001.0
2008-11-06 16:30:00,155.82,156.86,155.775,156.765,4524600000.0
2008-11-06 16:45:00,156.775,156.81,155.725,156.07,4830100000.0
2008-11-06 17:00:00,156.055,156.79,155.71,156.555,5085300000.0
2008-11-06 17:15:00,156.56,157.34,156.2,156.52,4853600000.0
2008-11-06 17:30:00,156.51,156.65,155.945,155.98,4242212500.0
2008-11-06 17:45:00,155.975,156.305,155.37,155.765,3817999999.0
2008-11-06 18:00:00,155.785,155.945,155.175,155.18,3481000000.0
2008-11-06 18:15:00,155.185,155.185,154.32,154.815,3666780000.0
2008-11-06 18:30:00,154.8,155.39,154.765,155.06,4442600000.0
2008-11-06 18:45:00,155.03,155.425,154.925,154.955,3594800000.0
2008-11-06 19:00:00,154.955,155.03,154.605,154.945,4722100001.0
2008-11-06 19:15:00,154.945,154.945,154.455,154.675,3606800007.0
2008-11-06 19:30:00,154.675,154.73,154.2,154.43,4207700000.0
2008-11-06 19:45:00,154.44,155.13,154.38,154.89,3343800000.0
2008-11-06 20:00:00,154.885,154.9,153.87,154.005,3934700000.0
2008-11-06 20:15:00,154.01,154.235,153.885,154.065,3061700000.0
2008-11-06 20:30:00,154.065,154.105,153.51,153.59,3376440000.0
2008-11-06 20:45:00,153.595,154.075,153.57,153.96,3385700000.0
2008-11-06 21:00:00,153.955,154.5,153.835,153.95,3648500000.0
2008-11-06 21:15:00,153.965,154.305,153.61,153.715,3518500000.0
2008-11-06 21:30:00,153.715,154.53,153.67,154.52,4384399997.0
2008-11-06 21:45:00,154.515,154.55,153.83,153.955,3616200000.0
2008-11-06 22:00:00,153.965,154.215,153.645,153.69,3978500000.0
2008-11-06 22:15:00,153.685,153.805,153.175,153.195,2906600000.0
2008-11-06 22:30:00,153.17,153.21,152.685,153.08,3646400000.0
2008-11-06 22:45:00,153.095,153.33,152.955,152.955,2974400000.0
2008-11-06 23:00:00,152.955,152.965,152.51,152.715,1841800000.0
2008-11-06 23:15:00,152.71,152.755,152.13,152.415,1796600000.0
2008-11-06 23:30:00,152.42,152.91,152.385,152.74,1444800000.0
2008-11-06 23:45:00,152.755,152.765,152.44,152.68,1304600000.0
2008-11-07 00:00:00,152.675,152.715,152.315,152.35,1125800000.0
2008-11-07 00:15:00,152.35,152.505,152.06,152.37,823200000.0
2008-11-07 00:30:00,152.37,152.38,151.7,151.84,1107300000.0
2008-11-07 00:45:00,151.845,152.095,151.735,151.74,847400001.0
2008-11-07 01:00:00,151.74,151.965,151.73,151.795,573800000.0
2008-11-07 01:15:00,151.775,151.815,151.35,151.62,1156800000.0
2008-11-07 01:30:00,151.62,151.72,151.495,151.59,250000000.0
2008-11-07 01:45:00,151.59,151.675,151.495,151.505,480800000.0
2008-11-07 02:00:00,151.495,151.96,151.48,151.76,696500000.0
2008-11-07 02:15:00,151.695,151.98,151.6,151.81,1876080000.0
2008-11-07 02:30:00,151.805,151.935,151.1,151.13,1950203750.0
2008-11-07 02:45:00,151.13,151.13,150.78,150.865,2884350000.0
2008-11-07 03:00:00,150.875,151.295,150.85,151.265,1293478750.0
2008-11-07 03:15:00,151.245,151.25,150.255,150.76,1721711250.0
2008-11-07 03:30:00,150.76,151.08,150.715,151.08,1731722500.0
2008-11-07 03:45:00,151.08,151.28,150.905,151.145,1907710000.0
2008-11-07 04:00:00,151.085,151.32,151.08,151.235,895200000.0
2008-11-07 04:15:00,151.24,151.58,151.175,151.46,842200000.0
2008-11-07 04:30:00,151.435,151.57,151.2,151.57,1063600000.0
2008-11-07 04:45:00,151.505,151.85,151.5,151.52,1278499978.0
2008-11-07 05:00:00,151.52,151.62,151.285,151.31,641500000.0
2008-11-07 05:15:00,151.3,151.37,151.14,151.25,475718750.0
2008-11-07 05:30:00,151.25,152.07,151.21,151.96,1071907500.0
2008-11-07 05:45:00,151.96,152.695,151.785,152.62,1887800000.0
2008-11-07 06:00:00,152.62,152.66,152.125,152.16,1606100000.0
2008-11-07 06:15:00,152.16,152.695,152.12,152.695,1423600000.0
2008-11-07 06:30:00,152.695,153.66,152.67,153.325,2523700000.0
2008-11-07 06:45:00,153.335,153.345,152.745,153.055,1567600000.0
2008-11-07 07:00:00,153.07,153.315,152.395,152.425,1433200000.0
2008-11-07 07:15:00,152.425,152.825,152.13,152.27,1872200000.0
2008-11-07 07:30:00,152.255,152.72,152.225,152.585,1410700000.0
2008-11-07 07:45:00,152.555,152.56,152.25,152.485,1321700000.0
2008-11-07 08:00:00,152.495,153.08,152.395,152.9,1352400000.0
2008-11-07 08:15:00,152.9,152.945,152.675,152.765,1142100000.0
2008-11-07 08:30:00,152.77,152.77,152.52,152.56,735600000.0
2008-11-07 08:45:00,152.555,152.555,152.14,152.305,1731800000.0
2008-11-07 09:00:00,152.285,152.995,152.26,152.965,2023703800.0
2008-11-07 09:15:00,152.975,153.435,152.875,153.35,3681900000.0
2008-11-07 09:30:00,153.345,153.435,152.98,153.07,3634200000.0
2008-11-07 09:45:00,153.07,153.085,152.675,152.695,4238700000.0
2008-11-07 10:00:00,152.69,152.87,152.15,152.465,4867500000.0
2008-11-07 10:15:00,152.46,152.96,152.3,152.435,6675400026.0
2008-11-07 10:30:00,152.435,153.025,152.385,152.79,5576000000.0
2008-11-07 10:45:00,152.79,153.28,152.785,153.115,4146200000.0
2008-11-07 11:00:00,153.125,153.65,153.085,153.31,4549900000.0
2008-11-07 11:15:00,153.31,153.51,152.98,153.365,4175900000.0
2008-11-07 11:30:00,153.365,154.095,153.365,153.795,6272800000.0
2008-11-07 11:45:00,153.815,153.885,153.465,153.8,4263600000.0
2008-11-07 12:00:00,153.8,154.23,153.665,153.665,4414700000.0
2008-11-07 12:15:00,153.655,154.09,153.55,153.95,4297000000.0
2008-11-07 12:30:00,153.95,154.115,153.515,153.545,3037100000.0
2008-11-07 12:45:00,153.545,153.98,153.335,153.965,2874800000.0
2008-11-07 13:00:00,153.98,154.05,153.495,153.665,3189500000.0
2008-11-07 13:15:00,153.665,154.0,153.355,153.4,2560100000.0
2008-11-07 13:30:00,153.4,153.755,153.285,153.605,3253600000.0
2008-11-07 13:45:00,153.605,153.615,152.56,152.945,3502200000.0
2008-11-07 14:00:00,152.955,153.115,152.83,152.9,3183000000.0
2008-11-07 14:15:00,152.895,154.0,152.885,153.915,3714800000.0
2008-11-07 14:30:00,153.94,153.955,153.48,153.745,3290500000.0
2008-11-07 14:45:00,153.745,153.925,153.6,153.87,2745000000.0
2008-11-07 15:00:00,153.82,153.985,153.575,153.615,3557900007.0
2008-11-07 15:15:00,153.615,154.46,153.595,154.09,4712300000.0
2008-11-07 15:30:00,154.09,154.81,152.88,154.66,5029240000.0
2008-11-07 15:45:00,154.67,154.67,153.49,153.63,5242799996.0
2008-11-07 16:00:00,153.635,154.165,153.28,153.785,5380900000.0
2008-11-07 16:15:00,153.78,154.26,153.55,154.19,4387600000.0
2008-11-07 16:30:00,154.2,154.625,153.77,153.86,6439500000.0
2008-11-07 16:45:00,153.865,154.26,153.49,154.075,4709500000.0
2008-11-07 17:00:00,154.05,155.445,153.935,155.25,4540900000.0
2008-11-07 17:15:00,155.265,156.19,155.1,155.305,3767912000.0
2008-11-07 17:30:00,155.305,155.695,155.19,155.44,3992095000.0
2008-11-07 17:45:00,155.46,155.595,154.815,154.84,4132200000.0
2008-11-07 18:00:00,154.845,154.845,153.86,154.315,3606100000.0
2008-11-07 18:15:00,154.315,154.53,153.57,153.78,4697899998.0
2008-11-07 18:30:00,153.775,154.83,153.66,154.48,3987900000.0
2008-11-07 18:45:00,154.48,154.97,154.11,154.92,3743999999.0
2008-11-07 19:00:00,154.925,155.085,154.415,154.63,3099900000.0
2008-11-07 19:15:00,154.63,154.73,153.96,153.985,3779500000.0
2008-11-07 19:30:00,153.975,154.545,153.975,154.41,2970100002.0
2008-11-07 19:45:00,154.42,154.52,154.1,154.3,5272799991.0
2008-11-07 20:00:00,154.3,154.4,153.755,153.94,2247400578.0
2008-11-07 20:15:00,153.94,154.295,153.77,154.29,2305400000.0
2008-11-07 20:30:00,154.285,154.395,153.925,153.94,2897800000.0
2008-11-07 20:45:00,153.94,154.35,153.925,154.13,2710200000.0
2008-11-07 21:00:00,154.135,154.325,153.845,154.22,3015500000.0
2008-11-07 21:15:00,154.22,154.305,154.055,154.11,1755800000.0
2008-11-07 21:30:00,154.11,154.98,154.07,154.48,2524500000.0
2008-11-07 21:45:00,154.455,154.79,153.93,153.93,3682799998.0
2008-11-07 22:00:00,153.905,154.01,153.47,153.815,3040200000.0
2008-11-07 22:15:00,153.815,153.965,153.315,153.55,2399400000.0
2008-11-07 22:30:00,153.54,153.885,153.45,153.825,1805400000.0
2008-11-07 22:45:00,153.855,154.095,153.65,154.055,1793600000.0
2008-11-07 23:00:00,154.07,154.275,153.97,154.19,1393200000.0
2008-11-07 23:15:00,154.205,154.255,153.89,153.89,1200100000.0
2008-11-07 23:30:00,153.89,153.93,153.81,153.88,755000000.0
2008-11-07 23:45:00,153.88,153.88,153.635,153.64,1028999999.0
2008-11-10 00:00:00,156.978,156.978,155.705,155.89,741799999.0
2008-11-10 00:15:00,155.89,155.89,155.36,155.49,807700000.0
2008-11-10 00:30:00,155.505,155.845,155.425,155.845,770300000.0
2008-11-10 00:45:00,155.825,155.96,155.78,155.9,489800000.0
2008-11-10 01:00:00,155.86,156.36,155.85,156.175,1041400000.0
2008-11-10 01:15:00,156.27,156.63,156.2,156.38,567200000.0
2008-11-10 01:30:00,156.38,156.4,155.895,156.03,1151700000.0
2008-11-10 01:45:00,156.03,156.39,156.03,156.265,900100000.0
2008-11-10 02:00:00,156.255,156.41,156.125,156.34,1787600000.0
2008-11-10 02:15:00,156.34,156.86,156.34,156.85,2752700000.0
2008-11-10 02:30:00,156.85,157.22,156.735,157.14,2596999997.0
2008-11-10 02:45:00,157.13,157.255,156.995,157.18,1666300000.0
2008-11-10 03:00:00,157.19,157.285,157.035,157.175,2369500000.0
2008-11-10 03:15:00,157.175,157.19,156.955,157.085,1357400000.0
2008-11-10 03:30:00,157.08,157.51,156.97,157.31,2077200000.0
2008-11-10 03:45:00,157.31,157.325,157.07,157.315,1492400000.0
2008-11-10 04:00:00,157.305,157.445,157.19,157.43,1371700000.0
2008-11-10 04:15:00,157.445,157.445,157.215,157.31,918000000.0
2008-11-10 04:30:00,157.32,157.355,157.205,157.245,1167800000.0
2008-11-10 04:45:00,157.26,157.325,157.145,157.205,1098200000.0
2008-11-10 05:00:00,157.22,157.235,157.035,157.12,1069600000.0
2008-11-10 05:15:00,157.12,157.12,156.4,156.495,2278500000.0
2008-11-10 05:30:00,156.5,156.565,156.415,156.49,1079300000.0
2008-11-10 05:45:00,156.5,156.665,156.215,156.3,998400000.0
2008-11-10 06:00:00,156.3,156.405,156.25,156.28,1716000000.0
2008-11-10 06:15:00,156.28,156.68,156.275,156.595,1340500000.0
2008-11-10 06:30:00,156.595,157.095,156.56,157.01,1667200000.0
2008-11-10 06:45:00,157.015,157.075,156.72,156.8,1518500000.0
2008-11-10 07:00:00,156.8,156.94,156.785,156.87,1146000000.0
2008-11-10 07:15:00,156.87,156.895,156.5,156.77,1901600000.0
2008-11-10 07:30:00,156.79,156.8,156.285,156.305,1872800000.0
2008-11-10 07:45:00,156.3,156.42,156.065,156.3,974200000.0
2008-11-10 08:00:00,156.305,156.415,155.94,155.98,1558000000.0
2008-11-10 08:15:00,155.98,156.025,155.3,155.45,1453700000.0
2008-11-10 08:30:00,155.45,155.91,154.91,155.77,2730250000.0
2008-11-10 08:45:00,155.77,155.88,155.635,155.635,3746399998.0
2008-11-10 09:00:00,155.63,155.67,155.285,155.47,1512547499.0
2008-11-10 09:15:00,155.465,155.88,155.44,155.805,1947200000.0
2008-11-10 09:30:00,155.815,155.915,155.37,155.635,4156399978.0
2008-11-10 09:45:00,155.64,155.665,155.33,155.575,2998600000.0
2008-11-10 10:00:00,155.585,155.6,155.24,155.5,4187800000.0
2008-11-10 10:15:00,155.515,155.885,155.46,155.785,3514800000.0
2008-11-10 10:30:00,155.775,156.265,155.725,155.87,4079235000.0
2008-11-10 10:45:00,155.855,156.41,155.825,156.38,3799100000.0
2008-11-10 11:00:00,156.38,156.425,156.085,156.315,4467199969.0
2008-11-10 11:15:00,156.325,156.535,156.235,156.4,2761200000.0
2008-11-10 11:30:00,156.395,156.84,156.31,156.59,2820200000.0
2008-11-10 11:45:00,156.59,156.59,155.875,156.005,3742900000.0
2008-11-10 12:00:00,156.0,156.035,155.5,156.01,3151700000.0
2008-11-10 12:15:00,156.015,156.32,156.0,156.155,3045093747.0
2008-11-10 12:30:00,156.155,156.96,156.105,156.73,4509100001.0
2008-11-10 12:45:00,156.73,157.18,156.69,156.785,3211300000.0
2008-11-10 13:00:00,156.785,157.2,156.755,156.985,3581599999.0
2008-11-10 13:15:00,156.985,157.17,156.725,156.93,3557493750.0
2008-11-10 13:30:00,156.93,157.31,156.9,157.155,2310500000.0
2008-11-10 13:45:00,157.155,157.165,156.59,156.65,3270400000.0
2008-11-10 14:00:00,156.65,156.975,156.515,156.725,4544600000.0
2008-11-10 14:15:00,156.715,156.775,156.43,156.52,4579000002.0
2008-11-10 14:30:00,156.52,156.635,156.16,156.55,4959000000.0
2008-11-10 14:45:00,156.555,156.75,156.375,156.645,4492400003.0
2008-11-10 15:00:00,156.645,156.8,156.44,156.6,4998200000.0
2008-11-10 15:15:00,156.6,156.65,156.155,156.235,4133199998.0
2008-11-10 15:30:00,156.23,156.685,156.18,156.655,4689800000.0
2008-11-10 15:45:00,156.665,156.79,156.28,156.28,4548200000.0
2008-11-10 16:00:00,156.28,156.28,155.3,155.615,5387099999.0
2008-11-10 16:15:00,155.615,155.935,155.385,155.675,4042200000.0
2008-11-10 16:30:00,155.675,155.88,155.45,155.485,5704200000.0
2008-11-10 16:45:00,155.49,155.59,154.3,154.63,5933000000.0
2008-11-10 17:00:00,154.63,154.935,154.4,154.925,5210000000.0
2008-11-10 17:15:00,154.93,155.2,154.705,154.87,5637799999.0
2008-11-10 17:30:00,154.87,155.12,154.65,155.08,3987200000.0
2008-11-10 17:45:00,155.08,155.18,154.28,154.76,5548600000.0
2008-11-10 18:00:00,154.775,154.845,154.285,154.405,6468600011.0
2008-11-10 18:15:00,154.405,154.63,153.915,154.49,5007600000.0
2008-11-10 18:30:00,154.49,154.675,153.775,153.83,5427000000.0
2008-11-10 18:45:00,153.83,153.83,152.98,153.135,5638900000.0
2008-11-10 19:00:00,153.135,153.81,153.055,153.6,3724800000.0
2008-11-10 19:15:00,153.6,153.67,153.27,153.275,5246800002.0
2008-11-10 19:30:00,153.27,153.325,152.465,152.64,5542099983.0
2008-11-10 19:45:00,152.645,152.865,152.44,152.68,5432299999.0
2008-11-10 20:00:00,152.65,152.995,152.36,152.92,4553800000.0
2008-11-10 20:15:00,152.925,153.12,152.53,153.06,4929400019.0
2008-11-10 20:30:00,153.06,153.35,152.86,153.29,3108600000.0
2008-11-10 20:45:00,153.29,153.35,152.95,153.295,3044000000.0
2008-11-10 21:00:00,153.3,153.61,153.22,153.3,3570000000.0
2008-11-10 21:15:00,153.3,153.425,152.94,153.165,3860000002.0
2008-11-10 21:30:00,153.17,153.205,152.655,152.855,3144800000.0
2008-11-10 21:45:00,152.865,152.99,152.52,152.715,4225999997.0
2008-11-10 22:00:00,152.705,152.71,152.34,152.49,5235300007.0
2008-11-10 22:15:00,152.485,152.595,152.06,152.11,4730500000.0
2008-11-10 22:30:00,152.11,152.34,152.055,152.285,4216400000.0
2008-11-10 22:45:00,152.3,152.75,152.145,152.745,3622000000.0
2008-11-10 23:00:00,152.75,153.02,152.69,152.965,1358900000.0
2008-11-10 23:15:00,152.975,153.04,152.72,152.985,1356600000.0
2008-11-10 23:30:00,152.985,153.23,152.955,153.04,1607000000.0
2008-11-10 23:45:00,153.065,153.08,152.885,152.9,668400000.0
2008-11-11 00:00:00,152.885,153.01,152.852,152.93,596200000.0
2008-11-11 00:15:00,152.93,153.085,152.836,153.07,488800000.0
2008-11-11 00:30:00,153.085,153.13,152.765,152.83,430800000.0
2008-11-11 00:45:00,152.855,153.075,152.84,153.065,260600000.0
2008-11-11 01:00:00,153.079,153.14,152.97,152.985,967000001.0
2008-11-11 01:15:00,153.01,153.46,152.96,153.45,546200000.0
2008-11-11 01:30:00,153.45,153.45,153.34,153.42,332700000.0
2008-11-11 01:45:00,153.42,153.42,153.175,153.18,1010900000.0
2008-11-11 02:00:00,153.175,153.21,152.815,152.82,1007200000.0
2008-11-11 02:15:00,152.82,152.95,152.558,152.94,1673470000.0
2008-11-11 02:30:00,152.94,152.94,152.275,152.48,2602500000.0
2008-11-11 02:45:00,152.485,152.62,151.87,152.165,3304000002.0
2008-11-11 03:00:00,152.165,152.425,152.055,152.35,2851299994.0
2008-11-11 03:15:00,152.35,152.535,152.31,152.39,1540703750.0
2008-11-11 03:30:00,152.395,152.395,151.965,152.155,1222000000.0
2008-11-11 03:45:00,152.15,152.4,152.05,152.14,1496000000.0
2008-11-11 04:00:00,152.14,152.645,152.14,152.61,1354500000.0
2008-11-11 04:15:00,152.61,153.43,152.52,153.16,2562900000.0
2008-11-11 04:30:00,153.16,153.555,153.125,153.13,1718200000.0
2008-11-11 04:45:00,153.13,153.315,152.97,153.13,1410700000.0
2008-11-11 05:00:00,153.13,153.305,153.13,153.215,1545500000.0
2008-11-11 05:15:00,153.225,153.36,153.08,153.28,1101900000.0
2008-11-11 05:30:00,153.3,153.56,153.275,153.393,2213600000.0
2008-11-11 05:45:00,153.48,153.68,153.295,153.655,1570000000.0
2008-11-11 06:00:00,153.65,154.25,153.64,153.98,1832400000.0
2008-11-11 06:15:00,153.98,154.015,153.78,153.82,1577700000.0
2008-11-11 06:30:00,153.82,154.24,153.8,153.845,1866100000.0
2008-11-11 06:45:00,153.85,153.87,153.51,153.79,1843900000.0
2008-11-11 07:00:00,153.79,153.81,153.53,153.635,1316500000.0
2008-11-11 07:15:00,153.64,153.64,153.35,153.355,1030400000.0
2008-11-11 07:30:00,153.38,153.405,152.915,153.06,2151200000.0
2008-11-11 07:45:00,153.06,153.405,152.98,153.335,1103900000.0
2008-11-11 08:00:00,153.34,153.465,153.195,153.27,1346600000.0
2008-11-11 08:15:00,153.28,153.535,153.275,153.43,1121000000.0
2008-11-11 08:30:00,153.44,153.62,153.405,153.53,1305400000.0
2008-11-11 08:45:00,153.53,153.54,152.94,153.15,2151300000.0
2008-11-11 09:00:00,153.15,153.21,152.74,152.96,1832533339.0
2008-11-11 09:15:00,152.96,153.27,152.86,153.155,2892000000.0
2008-11-11 09:30:00,153.15,153.22,152.635,152.85,2466000000.0
2008-11-11 09:45:00,152.85,152.875,151.965,152.14,3820100004.0
2008-11-11 10:00:00,152.14,152.65,151.855,152.605,3052700000.0
2008-11-11 10:15:00,152.61,152.875,152.455,152.615,2470200000.0
2008-11-11 10:30:00,152.615,152.68,152.345,152.37,2523500000.0
2008-11-11 10:45:00,152.375,152.46,152.095,152.395,2935700000.0
2008-11-11 11:00:00,152.395,152.92,152.29,152.725,4180600000.0
2008-11-11 11:15:00,152.715,152.75,152.27,152.52,3086300000.0
2008-11-11 11:30:00,152.53,152.81,152.475,152.81,3808900003.0
2008-11-11 11:45:00,152.825,152.84,152.325,152.515,3238800000.0
2008-11-11 12:00:00,152.53,152.625,151.91,152.405,3798400000.0
2008-11-11 12:15:00,152.38,152.85,152.31,152.425,3598000000.0
2008-11-11 12:30:00,152.425,152.555,152.03,152.19,3630900000.0
2008-11-11 12:45:00,152.19,152.32,151.615,151.845,3780400000.0
2008-11-11 13:00:00,151.85,152.39,151.79,152.185,2777200000.0
2008-11-11 13:15:00,152.195,152.42,152.02,152.375,2547200000.0
2008-11-11 13:30:00,152.385,152.395,152.12,152.29,2440400000.0
2008-11-11 13:45:00,152.29,152.62,152.27,152.51,3120200000.0
2008-11-11 14:00:00,152.51,152.525,152.18,152.25,2580400000.0
2008-11-11 14:15:00,152.215,152.285,151.935,152.115,2653900000.0
2008-11-11 14:30:00,152.1,152.48,152.015,152.425,2733800000.0
2008-11-11 14:45:00,152.43,152.885,152.36,152.725,3242000000.0
2008-11-11 15:00:00,152.73,153.285,152.64,153.195,3285200000.0
2008-11-11 15:15:00,153.195,153.205,152.105,152.12,4576599992.0
2008-11-11 15:30:00,152.135,152.655,152.105,152.65,2723500000.0
2008-11-11 15:45:00,152.655,152.83,152.365,152.44,2671400000.0
2008-11-11 16:00:00,152.44,152.77,152.35,152.515,3133300004.0
2008-11-11 16:15:00,152.505,152.585,152.31,152.41,2158300000.0
2008-11-11 16:30:00,152.41,152.685,151.81,151.95,4282400000.0
2008-11-11 16:45:00,151.94,151.98,151.155,151.18,4782100000.0
2008-11-11 17:00:00,151.195,151.48,151.09,151.395,3632100000.0
2008-11-11 17:15:00,151.395,151.41,150.68,150.71,4113099975.0
2008-11-11 17:30:00,150.7,151.09,150.435,150.545,4540500000.0
2008-11-11 17:45:00,150.535,150.605,150.105,150.185,4171000000.0
2008-11-11 18:00:00,150.2,150.345,149.745,149.895,5217800001.0
2008-11-11 18:15:00,149.895,150.845,149.86,150.5,4181500000.0
2008-11-11 18:30:00,150.5,151.01,150.075,150.99,5018400000.0
2008-11-11 18:45:00,150.99,151.23,150.305,150.625,4244600000.0
2008-11-11 19:00:00,150.625,150.69,150.125,150.21,2745700005.0
2008-11-11 19:15:00,150.225,150.62,150.13,150.195,2603000000.0
2008-11-11 19:30:00,150.215,150.835,150.185,150.555,1948900000.0
2008-11-11 19:45:00,150.56,150.655,150.265,150.64,1456900000.0
2008-11-11 20:00:00,150.645,150.875,150.4,150.7,2490200021.0
2008-11-11 20:15:00,150.7,150.71,149.91,150.1,2147200000.0
2008-11-11 20:30:00,150.105,150.25,149.73,150.035,2250900000.0
2008-11-11 20:45:00,150.035,150.7,149.935,150.67,2975200000.0
2008-11-11 21:00:00,150.66,150.95,150.345,150.83,4429700000.0
2008-11-11 21:15:00,150.83,151.515,150.685,151.42,3797800000.0
2008-11-11 21:30:00,151.43,151.53,150.715,150.76,3295700000.0
2008-11-11 21:45:00,150.735,150.97,150.375,150.375,2519000000.0
2008-11-11 22:00:00,150.385,150.85,150.255,150.69,3605200000.0
2008-11-11 22:15:00,150.69,150.95,150.63,150.78,2744000000.0
2008-11-11 22:30:00,150.78,150.78,150.3,150.485,2246900000.0
2008-11-11 22:45:00,150.475,150.8,150.44,150.55,950800000.0
2008-11-11 23:00:00,150.55,150.575,150.215,150.24,615300000.0
2008-11-11 23:15:00,150.24,150.32,150.165,150.185,441300000.0
2008-11-11 23:30:00,150.185,150.255,149.9,149.92,783100000.0
2008-11-11 23:45:00,149.93,150.285,149.93,150.15,1244900000.0
2008-11-12 00:00:00,150.15,150.211,149.84,149.96,1231800000.0
2008-11-12 00:15:00,149.965,150.24,149.92,150.19,313600000.0
2008-11-12 00:30:00,150.19,150.19,149.98,150.069,374500000.0
2008-11-12 00:45:00,150.08,150.08,149.967,150.058,707400000.0
2008-11-12 01:00:00,150.032,150.08,149.715,150.055,737200000.0
2008-11-12 01:15:00,150.055,150.09,149.715,149.88,583700000.0
2008-11-12 01:30:00,149.875,149.875,149.185,149.35,1918000000.0
2008-11-12 01:45:00,149.35,149.6,149.055,149.59,2001800000.0
2008-11-12 02:00:00,149.575,149.805,149.505,149.795,1563200000.0
2008-11-12 02:15:00,149.8,150.27,149.782,150.13,1663400000.0
2008-11-12 02:30:00,150.13,150.5,150.13,150.39,782600000.0
2008-11-12 02:45:00,150.39,150.42,150.005,150.03,2630300000.0
2008-11-12 03:00:00,150.03,150.405,150.03,150.36,2199300000.0
2008-11-12 03:15:00,150.37,150.75,150.3,150.66,1529000000.0
2008-11-12 03:30:00,150.66,150.965,150.66,150.83,1362400000.0
2008-11-12 03:45:00,150.83,151.16,150.685,151.15,1591800000.0
2008-11-12 04:00:00,151.145,151.21,150.89,150.9,1016700000.0
2008-11-12 04:15:00,150.9,151.0,150.77,150.81,1644500000.0
2008-11-12 04:30:00,150.81,150.855,150.695,150.74,1661800000.0
2008-11-12 04:45:00,150.74,151.03,150.7,150.93,1468600000.0
2008-11-12 05:00:00,150.93,151.025,150.835,150.95,1972200000.0
2008-11-12 05:15:00,150.95,150.95,150.48,150.48,1229400000.0
2008-11-12 05:30:00,150.48,150.56,150.225,150.225,2487675000.0
2008-11-12 05:45:00,150.235,150.635,150.125,150.16,2989200000.0
2008-11-12 06:00:00,150.16,150.53,150.12,150.5,1541500000.0
2008-11-12 06:15:00,150.5,150.72,150.47,150.495,1761999994.0
2008-11-12 06:30:00,150.5,150.655,150.43,150.55,1830600000.0
2008-11-12 06:45:00,150.55,150.845,150.53,150.725,2148000000.0
2008-11-12 07:00:00,150.725,150.755,150.48,150.515,1402800000.0
2008-11-12 07:15:00,150.515,150.65,150.32,150.605,1300800000.0
2008-11-12 07:30:00,150.62,150.67,150.175,150.64,2204800000.0
2008-11-12 07:45:00,150.64,150.85,150.545,150.715,1497200000.0
2008-11-12 08:00:00,150.715,151.01,150.695,151.0,1069200000.0
2008-11-12 08:15:00,151.0,151.085,150.8,151.06,903200000.0
2008-11-12 08:30:00,150.966,151.13,150.675,151.02,1775300000.0
2008-11-12 08:45:00,151.02,151.11,150.785,150.88,1237900000.0
2008-11-12 09:00:00,150.88,151.0,150.77,151.0,2382400000.0
2008-11-12 09:15:00,151.0,151.67,150.905,151.5,2910200000.0
2008-11-12 09:30:00,151.505,151.725,151.375,151.42,5090299999.0
2008-11-12 09:45:00,151.42,151.55,150.985,151.035,4320300007.0
2008-11-12 10:00:00,151.045,151.28,150.85,150.925,3398400000.0
2008-11-12 10:15:00,150.91,151.26,150.91,151.09,4003600000.0
2008-11-12 10:30:00,151.09,151.09,150.43,150.485,3943700000.0
2008-11-12 10:45:00,150.48,150.48,149.81,150.0,3907000000.0
2008-11-12 11:00:00,149.99,150.055,149.405,149.815,4495300000.0
2008-11-12 11:15:00,149.8,150.135,149.695,149.78,4137700000.0
2008-11-12 11:30:00,149.8,150.275,149.76,150.09,4484900000.0
2008-11-12 11:45:00,150.075,150.13,149.09,149.64,5394400010.0
2008-11-12 12:00:00,149.65,149.7,148.98,149.215,5319800000.0
2008-11-12 12:15:00,149.23,149.615,149.15,149.54,4457000000.0
2008-11-12 12:30:00,149.54,149.74,148.19,148.25,6749100013.0
2008-11-12 12:45:00,148.255,148.69,148.25,148.565,4492900005.0
2008-11-12 13:00:00,148.565,148.585,147.69,148.12,4591900000.0
2008-11-12 13:15:00,148.12,148.795,147.66,148.795,5602800000.0
2008-11-12 13:30:00,148.805,148.865,148.3,148.73,4580100000.0
2008-11-12 13:45:00,148.73,149.485,148.73,149.08,4198300001.0
2008-11-12 14:00:00,149.09,149.54,149.035,149.395,3542600000.0
2008-11-12 14:15:00,149.41,149.89,149.225,149.245,4261900000.0
2008-11-12 14:30:00,149.245,149.26,148.48,148.655,3348800000.0
2008-11-12 14:45:00,148.655,148.875,148.175,148.22,4438700000.0
2008-11-12 15:00:00,148.22,148.395,147.915,147.92,4004600000.0
2008-11-12 15:15:00,147.925,148.345,147.875,148.25,3549200000.0
2008-11-12 15:30:00,148.25,148.595,148.125,148.145,3867499999.0
2008-11-12 15:45:00,148.15,148.345,147.24,147.26,4120400000.0
2008-11-12 16:00:00,147.265,147.35,146.175,146.58,5036300002.0
2008-11-12 16:15:00,146.595,147.01,146.58,146.875,3301100000.0
2008-11-12 16:30:00,146.86,146.915,146.185,146.515,4327400000.0
2008-11-12 16:45:00,146.525,146.89,146.25,146.345,4099800000.0
2008-11-12 17:00:00,146.355,146.68,146.202,146.505,3532900002.0
2008-11-12 17:15:00,146.5,146.695,145.665,145.79,4973200062.0
2008-11-12 17:30:00,145.78,145.81,143.72,144.38,4891499999.0
2008-11-12 17:45:00,144.39,144.45,143.37,143.68,4150500000.0
2008-11-12 18:00:00,143.68,143.825,141.03,141.36,4774200000.0
2008-11-12 18:15:00,141.38,142.755,141.38,142.52,5582010071.0
2008-11-12 18:30:00,142.53,142.67,141.8,142.07,4392599985.0
2008-11-12 18:45:00,142.09,143.525,141.72,143.35,5278400005.0
2008-11-12 19:00:00,143.34,143.8,142.93,143.005,3573300000.0
2008-11-12 19:15:00,143.01,143.785,142.58,143.695,3277599998.0
2008-11-12 19:30:00,143.705,144.165,143.485,143.66,3242500000.0
2008-11-12 19:45:00,143.66,144.535,143.515,144.53,2695700000.0
2008-11-12 20:00:00,144.54,144.59,143.78,143.79,2758700000.0
2008-11-12 20:15:00,143.79,143.79,142.675,143.0,2605700000.0
2008-11-12 20:30:00,143.0,143.01,142.32,142.79,3323800001.0
2008-11-12 20:45:00,142.79,142.825,142.225,142.415,4202200000.0
2008-11-12 21:00:00,142.43,142.67,142.005,142.075,2278800000.0
2008-11-12 21:15:00,142.075,143.02,142.075,142.885,2084100000.0
2008-11-12 21:30:00,142.88,143.005,142.7,142.99,1758000000.0
2008-11-12 21:45:00,142.99,143.315,142.71,142.995,3766800000.0
2008-11-12 22:00:00,142.985,142.995,142.275,142.39,2356900000.0
2008-11-12 22:15:00,142.405,142.64,142.08,142.08,2030100000.0
2008-11-12 22:30:00,142.08,142.255,141.715,141.9,3418699999.0
2008-11-12 22:45:00,141.905,142.09,141.57,141.82,2482000000.0
2008-11-12 23:00:00,141.83,141.84,141.35,141.45,1542900000.0
2008-11-12 23:15:00,141.45,142.11,141.405,141.975,963300000.0
2008-11-12 23:30:00,141.95,142.225,141.95,142.11,1234600000.0
2008-11-12 23:45:00,142.12,142.185,141.98,142.125,1047100000.0
2008-11-13 00:00:00,142.135,142.15,140.85,141.38,1842700000.0
2008-11-13 00:15:00,141.38,141.48,141.36,141.39,430500000.0
2008-11-13 00:30:00,141.4,141.685,141.165,141.17,578900000.0
2008-11-13 00:45:00,141.17,141.2,140.23,140.52,1227100000.0
2008-11-13 01:00:00,140.56,140.845,140.41,140.81,1243000000.0
2008-11-13 01:15:00,140.8,141.47,140.74,141.42,1445100000.0
2008-11-13 01:30:00,141.425,141.99,141.4,141.935,1298400000.0
2008-11-13 01:45:00,141.94,142.02,141.125,141.145,1249900000.0
2008-11-13 02:00:00,141.145,142.235,141.13,142.15,2859500000.0
2008-11-13 02:15:00,142.15,142.18,141.845,141.885,1662000000.0
2008-11-13 02:30:00,141.88,142.625,141.87,142.43,1980000000.0
2008-11-13 02:45:00,142.43,142.63,142.21,142.4,1525500000.0
2008-11-13 03:00:00,142.4,143.315,142.39,143.105,1774100000.0
2008-11-13 03:15:00,143.125,143.125,142.28,142.675,2604000000.0
2008-11-13 03:30:00,142.675,142.745,142.52,142.65,1789600000.0
2008-11-13 03:45:00,142.65,142.865,142.5,142.625,1637500000.0
2008-11-13 04:00:00,142.625,142.66,142.48,142.635,1126700000.0
2008-11-13 04:15:00,142.645,142.865,142.63,142.86,682300000.0
2008-11-13 04:30:00,142.86,143.08,142.845,142.975,1395530000.0
2008-11-13 04:45:00,142.975,143.055,142.77,142.77,1240500000.0
2008-11-13 05:00:00,142.78,142.86,142.76,142.85,522500000.0
2008-11-13 05:15:00,142.85,143.355,142.78,143.34,784200000.0
2008-11-13 05:30:00,143.33,143.67,143.275,143.28,1199600000.0
2008-11-13 05:45:00,143.295,143.525,143.185,143.24,1330000000.0
2008-11-13 06:00:00,143.24,143.29,142.65,142.65,1718440000.0
2008-11-13 06:15:00,142.65,142.95,142.59,142.61,1509100000.0
2008-11-13 06:30:00,142.61,142.635,142.19,142.3,2222100000.0
2008-11-13 06:45:00,142.29,142.49,142.25,142.35,1680500000.0
2008-11-13 07:00:00,142.355,142.4,142.165,142.225,1409340000.0
2008-11-13 07:15:00,142.23,142.61,142.13,142.58,1038000000.0
2008-11-13 07:30:00,142.59,143.06,142.495,143.025,1279100000.0
2008-11-13 07:45:00,143.03,143.07,142.285,142.315,1228000000.0
2008-11-13 08:00:00,142.315,142.79,142.31,142.765,1670800000.0
2008-11-13 08:15:00,142.765,143.135,142.765,143.135,1500800000.0
2008-11-13 08:30:00,143.135,143.2,142.88,143.175,1566000000.0
2008-11-13 08:45:00,143.185,143.185,142.415,142.52,2107000000.0
2008-11-13 09:00:00,142.52,142.54,142.13,142.415,2006400000.0
2008-11-13 09:15:00,142.415,142.47,141.76,141.815,1906600000.0
2008-11-13 09:30:00,141.815,141.83,141.385,141.535,2344300000.0
2008-11-13 09:45:00,141.53,142.325,141.435,141.96,3606299999.0
2008-11-13 10:00:00,141.965,142.86,141.84,142.675,3807800000.0
2008-11-13 10:15:00,142.72,143.185,142.575,143.17,3615200000.0
2008-11-13 10:30:00,143.13,143.335,142.85,142.99,4255700000.0
2008-11-13 10:45:00,142.985,143.075,142.43,142.585,2854300000.0
2008-11-13 11:00:00,142.59,143.49,142.505,143.48,3022300000.0
2008-11-13 11:15:00,143.48,143.905,143.48,143.66,3717860000.0
2008-11-13 11:30:00,143.67,143.73,143.195,143.505,2581500000.0
2008-11-13 11:45:00,143.52,143.71,143.4,143.575,3472400000.0
2008-11-13 12:00:00,143.575,143.84,143.345,143.42,3524100000.0
2008-11-13 12:15:00,143.425,143.53,142.855,142.905,3896300000.0
2008-11-13 12:30:00,142.905,143.21,142.45,142.625,3591600000.0
2008-11-13 12:45:00,142.63,142.8,142.39,142.66,3965900000.0
2008-11-13 13:00:00,142.67,142.78,142.46,142.55,3498400000.0
2008-11-13 13:15:00,142.565,143.255,142.53,143.025,4099200002.0
2008-11-13 13:30:00,143.025,143.19,142.66,142.965,3477600000.0
2008-11-13 13:45:00,142.965,143.215,142.6,142.68,3918899999.0
2008-11-13 14:00:00,142.68,143.085,142.45,142.585,4147120000.0
2008-11-13 14:15:00,142.575,143.065,142.5,142.98,2933100000.0
2008-11-13 14:30:00,142.98,143.13,142.46,142.56,3460200000.0
2008-11-13 14:45:00,142.565,142.965,142.365,142.65,3030400000.0
2008-11-13 15:00:00,142.65,142.935,142.39,142.49,3268800000.0
2008-11-13 15:15:00,142.485,142.705,142.375,142.52,2734800013.0
2008-11-13 15:30:00,142.46,142.725,142.17,142.5,3029300000.0
2008-11-13 15:45:00,142.505,142.545,141.825,141.9,2449900000.0
2008-11-13 16:00:00,141.905,142.035,141.52,141.97,1926400000.0
2008-11-13 16:15:00,141.97,142.67,141.965,142.475,1537100000.0
2008-11-13 16:30:00,142.47,143.355,142.355,142.56,3448800020.0
2008-11-13 16:45:00,142.56,142.66,141.82,141.93,2607000000.0
2008-11-13 17:00:00,141.935,142.69,141.865,142.615,1782100000.0
2008-11-13 17:15:00,142.6,142.915,142.265,142.405,2363300000.0
2008-11-13 17:30:00,142.42,142.64,141.87,142.14,2246000000.0
2008-11-13 17:45:00,142.13,142.465,141.8,142.065,1760800000.0
2008-11-13 18:00:00,142.05,142.185,141.3,141.82,2244400000.0
2008-11-13 18:15:00,141.825,142.075,141.34,142.075,2222800000.0
2008-11-13 18:30:00,142.1,142.2,141.345,141.695,2280112000.0
2008-11-13 18:45:00,141.685,142.11,141.62,141.98,1771600000.0
2008-11-13 19:00:00,141.995,142.09,141.14,141.14,1615220000.0
2008-11-13 19:15:00,141.135,141.185,140.695,140.84,2124000000.0
2008-11-13 19:30:00,140.84,141.23,140.61,140.67,2779800021.0
2008-11-13 19:45:00,140.67,140.87,139.665,139.865,2315500000.0
2008-11-13 20:00:00,139.85,139.99,139.44,139.5,2629200000.0
2008-11-13 20:15:00,139.47,140.04,138.83,139.735,3203900000.0
2008-11-13 20:30:00,139.755,140.22,139.11,140.22,3297800000.0
2008-11-13 20:45:00,140.22,140.805,139.72,139.91,4634440000.0
2008-11-13 21:00:00,139.91,140.525,139.82,140.02,3536800000.0
2008-11-13 21:15:00,140.005,141.615,139.59,141.56,3632200008.0
2008-11-13 21:30:00,141.56,143.045,141.375,142.985,3850360001.0
2008-11-13 21:45:00,143.03,143.06,141.53,141.53,3873640000.0
2008-11-13 22:00:00,141.48,141.755,140.61,141.335,3415400000.0
2008-11-13 22:15:00,141.335,143.175,141.13,143.175,4490120000.0
2008-11-13 22:30:00,143.175,143.96,143.045,143.945,2802099999.0
2008-11-13 22:45:00,143.945,145.825,143.945,145.57,2651900000.0
2008-11-13 23:00:00,145.57,145.695,144.635,144.975,2485000001.0
2008-11-13 23:15:00,145.035,145.285,144.88,145.095,2274300000.0
2008-11-13 23:30:00,145.115,145.45,144.915,145.025,1275100000.0
2008-11-13 23:45:00,145.03,145.07,144.845,144.935,964800000.0
2008-11-14 00:00:00,144.945,145.22,144.695,145.055,887400000.0
2008-11-14 00:15:00,145.075,145.215,144.455,144.495,761500000.0
2008-11-14 00:30:00,144.505,145.115,144.49,145.04,737600000.0
2008-11-14 00:45:00,145.04,145.23,144.795,144.83,489300000.0
2008-11-14 01:00:00,144.81,145.15,144.715,145.1,865600000.0
2008-11-14 01:15:00,145.1,145.65,145.1,145.635,989600000.0
2008-11-14 01:30:00,145.64,146.27,145.57,146.07,1667600000.0
2008-11-14 01:45:00,146.085,146.235,145.385,145.425,1624200000.0
2008-11-14 02:00:00,145.425,145.49,144.675,145.0,2262900000.0
2008-11-14 02:15:00,145.015,145.035,144.5,144.51,1831400000.0
2008-11-14 02:30:00,144.51,144.565,144.305,144.45,1421200000.0
2008-11-14 02:45:00,144.45,144.45,143.73,143.82,2621199989.0
2008-11-14 03:00:00,143.82,143.96,143.315,143.9,1996300000.0
2008-11-14 03:15:00,143.905,144.36,143.745,144.3,1600300000.0
2008-11-14 03:30:00,144.3,144.515,143.94,143.99,1040800000.0
2008-11-14 03:45:00,143.99,144.005,143.64,143.67,1138700000.0
2008-11-14 04:00:00,143.67,143.765,143.475,143.645,1055600000.0
2008-11-14 04:15:00,143.655,143.8,143.555,143.65,1016300000.0
2008-11-14 04:30:00,143.665,144.0,143.655,143.93,1054200000.0
2008-11-14 04:45:00,143.93,144.185,143.745,144.185,1597700000.0
2008-11-14 05:00:00,144.16,144.305,144.08,144.27,1329600000.0
2008-11-14 05:15:00,144.275,144.385,144.16,144.16,950100000.0
2008-11-14 05:30:00,144.16,144.54,144.15,144.515,1575399999.0
2008-11-14 05:45:00,144.515,144.84,144.34,144.78,1373100000.0
2008-11-14 06:00:00,144.78,144.92,144.665,144.68,736200000.0
2008-11-14 06:15:00,144.68,144.68,143.605,143.99,1617300000.0
2008-11-14 06:30:00,143.99,144.03,143.645,143.685,2097800000.0
2008-11-14 06:45:00,143.695,143.86,143.465,143.86,1175600000.0
2008-11-14 07:00:00,143.865,144.04,143.765,143.915,1305300000.0
2008-11-14 07:15:00,143.905,144.085,143.76,144.005,1037800000.0
2008-11-14 07:30:00,144.01,144.04,143.78,143.84,939200000.0
2008-11-14 07:45:00,143.84,143.84,143.535,143.555,707900000.0
2008-11-14 08:00:00,143.565,143.955,143.56,143.705,993500000.0
2008-11-14 08:15:00,143.705,143.795,143.495,143.735,997300000.0
2008-11-14 08:30:00,143.735,144.005,143.64,143.76,1213900000.0
2008-11-14 08:45:00,143.76,144.05,143.65,143.935,1077500000.0
2008-11-14 09:00:00,143.93,144.23,143.88,144.18,1474000000.0
2008-11-14 09:15:00,144.165,144.725,144.065,144.17,1902100000.0
2008-11-14 09:30:00,144.17,144.555,143.82,143.97,2289600000.0
2008-11-14 09:45:00,143.98,144.1,143.32,143.33,2928900006.0
2008-11-14 10:00:00,143.33,143.88,143.145,143.535,2522100000.0
2008-11-14 10:15:00,143.53,144.2,143.34,143.86,2300300000.0
2008-11-14 10:30:00,143.825,144.435,143.825,144.125,2266700000.0
2008-11-14 10:45:00,144.12,144.465,143.95,144.275,1905500004.0
2008-11-14 11:00:00,144.28,144.285,143.72,144.165,1645100000.0
2008-11-14 11:15:00,144.16,144.405,143.81,143.81,1879200000.0
2008-11-14 11:30:00,143.82,144.045,143.685,143.83,1716400000.0
2008-11-14 11:45:00,143.825,144.135,143.7,143.755,1807400000.0
2008-11-14 12:00:00,143.755,144.15,143.755,143.945,2316800000.0
2008-11-14 12:15:00,143.945,144.13,143.775,144.07,2332900000.0
2008-11-14 12:30:00,144.065,144.435,143.96,143.99,1889200000.0
2008-11-14 12:45:00,143.995,144.19,143.87,144.05,1917800000.0
2008-11-14 13:00:00,144.055,144.14,143.85,143.9,1489900000.0
2008-11-14 13:15:00,143.915,143.98,143.685,143.78,1534000000.0
2008-11-14 13:30:00,143.77,143.795,143.485,143.59,1209900000.0
2008-11-14 13:45:00,143.59,143.94,143.525,143.935,1205300000.0
2008-11-14 14:00:00,143.925,143.94,143.035,143.31,2344300000.0
2008-11-14 14:15:00,143.31,143.395,141.535,142.39,2801500000.0
2008-11-14 14:30:00,142.39,143.015,142.25,142.98,4580800004.0
2008-11-14 14:45:00,142.98,142.98,141.84,141.865,5229800005.0
2008-11-14 15:00:00,141.88,142.14,141.645,142.03,2561400000.0
2008-11-14 15:15:00,142.02,142.14,141.26,141.26,2934099996.0
2008-11-14 15:30:00,141.275,142.105,140.87,141.76,2840100001.0
2008-11-14 15:45:00,141.76,142.635,141.71,142.57,2030100000.0
2008-11-14 16:00:00,142.57,142.59,141.83,141.855,2379700010.0
2008-11-14 16:15:00,141.855,142.3,141.755,142.205,1693600000.0
2008-11-14 16:30:00,142.22,143.535,142.07,143.295,2814199999.0
2008-11-14 16:45:00,143.295,144.35,143.135,143.74,2646700000.0
2008-11-14 17:00:00,143.74,144.13,142.615,142.745,3001200000.0
2008-11-14 17:15:00,142.74,143.32,142.64,143.32,2728400000.0
2008-11-14 17:30:00,143.305,143.355,142.5,143.0,3254900000.0
2008-11-14 17:45:00,142.96,143.57,142.68,143.49,3060800001.0
2008-11-14 18:00:00,143.49,143.92,143.045,143.815,2775100000.0
2008-11-14 18:15:00,143.83,144.335,143.79,143.86,2952000000.0
2008-11-14 18:30:00,143.86,144.425,143.65,143.875,2837099999.0
2008-11-14 18:45:00,143.915,143.955,143.375,143.605,2925200000.0
2008-11-14 19:00:00,143.615,143.73,142.96,143.135,2348000000.0
2008-11-14 19:15:00,143.15,143.475,142.705,143.4,2727400000.0
2008-11-14 19:30:00,143.4,143.715,143.145,143.27,2583499997.0
2008-11-14 19:45:00,143.27,143.545,142.895,143.05,2563200000.0
2008-11-14 20:00:00,143.055,143.065,142.515,142.81,1991800000.0
2008-11-14 20:15:00,142.805,143.825,142.77,143.79,2262100000.0
2008-11-14 20:30:00,143.79,144.115,143.59,143.7,2443800000.0
2008-11-14 20:45:00,143.7,144.12,143.49,143.87,2216200000.0
2008-11-14 21:00:00,143.865,144.25,143.785,143.885,2724800000.0
2008-11-14 21:15:00,143.885,145.465,143.88,145.03,3186500000.0
2008-11-14 21:30:00,145.04,145.315,144.4,145.255,3344599999.0
2008-11-14 21:45:00,145.255,145.845,145.11,145.805,3283500000.0
2008-11-14 22:00:00,145.795,146.01,145.31,145.855,3749700000.0
2008-11-14 22:15:00,145.84,146.08,145.03,145.2,2616200000.0
2008-11-14 22:30:00,145.215,145.27,144.53,144.595,4459500000.0
2008-11-14 22:45:00,144.61,145.22,143.59,143.645,3388400000.0
2008-11-14 23:00:00,143.645,143.65,142.765,143.16,4122199907.0
2008-11-14 23:15:00,143.16,143.22,142.34,142.91,2093600000.0
2008-11-14 23:30:00,142.91,143.14,142.78,143.075,1921599998.0
2008-11-14 23:45:00,143.07,143.31,142.925,143.014,2620900066.0
2008-11-17 00:00:00,140.469,141.0,140.372,140.885,514300000.0
2008-11-17 00:15:00,140.885,142.84,140.885,142.57,891800000.0
2008-11-17 00:30:00,142.6,142.6,141.66,141.67,600200000.0
2008-11-17 00:45:00,141.67,141.67,140.955,141.05,451200000.0
2008-11-17 01:00:00,141.055,141.745,141.055,141.65,728200000.0
2008-11-17 01:15:00,141.665,141.925,141.355,141.46,657600000.0
2008-11-17 01:30:00,141.475,141.65,140.635,140.715,1432300000.0
2008-11-17 01:45:00,140.74,141.125,140.71,141.005,1421700000.0
2008-11-17 02:00:00,141.02,141.32,140.78,140.88,1942000000.0
2008-11-17 02:15:00,140.88,141.48,140.86,141.48,1685200001.0
2008-11-17 02:30:00,141.48,141.575,141.29,141.39,1493300000.0
2008-11-17 02:45:00,141.39,141.88,141.39,141.78,2315400024.0
2008-11-17 03:00:00,141.78,141.84,141.485,141.805,1196600000.0
2008-11-17 03:15:00,141.835,142.39,141.79,142.265,1637200000.0
2008-11-17 03:30:00,142.28,142.925,142.15,142.845,1241200000.0
2008-11-17 03:45:00,142.855,143.09,142.575,143.065,1878400000.0
2008-11-17 04:00:00,143.08,143.21,142.72,142.975,1618600000.0
2008-11-17 04:15:00,142.97,142.985,142.76,142.865,1166200000.0
2008-11-17 04:30:00,142.89,142.93,142.32,142.36,992800000.0
2008-11-17 04:45:00,142.36,142.585,142.09,142.5,1661399979.0
2008-11-17 05:00:00,142.5,142.695,142.36,142.64,990200000.0
2008-11-17 05:15:00,142.655,143.2,142.595,143.195,1155400000.0
2008-11-17 05:30:00,143.2,143.41,143.075,143.405,1190800000.0
2008-11-17 05:45:00,143.41,143.9,143.41,143.7,1389593750.0
2008-11-17 06:00:00,143.61,144.09,143.585,143.935,1516200000.0
2008-11-17 06:15:00,143.935,144.015,143.43,143.45,962400000.0
2008-11-17 06:30:00,143.45,143.85,143.45,143.57,920607500.0
2008-11-17 06:45:00,143.57,143.62,143.465,143.48,590175000.0
2008-11-17 07:00:00,143.48,143.805,143.37,143.71,879200000.0
2008-11-17 07:15:00,143.7,143.7,143.04,143.16,2314600000.0
2008-11-17 07:30:00,143.16,143.23,142.74,143.03,1905600000.0
2008-11-17 07:45:00,143.045,143.105,142.64,142.73,1418600000.0
2008-11-17 08:00:00,142.73,142.9,142.61,142.77,1405600000.0
2008-11-17 08:15:00,142.77,142.86,142.745,142.8,841400000.0
2008-11-17 08:30:00,142.8,142.87,142.525,142.555,2072200000.0
2008-11-17 08:45:00,142.555,142.96,142.285,142.96,850400000.0
2008-11-17 09:00:00,142.975,143.435,142.9,143.405,654800000.0
2008-11-17 09:15:00,143.41,143.83,143.2,143.56,2316800024.0
2008-11-17 09:30:00,143.56,143.68,142.995,143.19,2111700000.0
2008-11-17 09:45:00,143.19,143.19,142.71,142.84,2920000000.0
2008-11-17 10:00:00,142.83,143.205,142.55,142.995,2403000000.0
2008-11-17 10:15:00,142.99,143.405,142.96,143.26,1723400000.0
2008-11-17 10:30:00,143.255,143.69,143.235,143.56,2342400000.0
2008-11-17 10:45:00,143.56,144.48,143.44,144.385,2043100000.0
2008-11-17 11:00:00,144.375,144.62,143.995,144.54,1699900000.0
2008-11-17 11:15:00,144.535,144.975,144.13,144.915,1920000000.0
2008-11-17 11:30:00,144.925,145.09,144.375,144.625,2747600020.0
2008-11-17 11:45:00,144.615,144.705,144.375,144.42,1779600000.0
2008-11-17 12:00:00,144.42,144.625,144.3,144.385,1745000000.0
2008-11-17 12:15:00,144.37,144.68,144.32,144.48,1888000000.0
2008-11-17 12:30:00,144.5,144.51,144.03,144.355,3224900000.0
2008-11-17 12:45:00,144.375,144.38,143.965,144.035,3962400005.0
2008-11-17 13:00:00,144.05,144.14,143.71,143.84,2160099999.0
2008-11-17 13:15:00,143.845,144.015,143.495,143.595,2270500000.0
2008-11-17 13:30:00,143.595,143.9,143.53,143.9,1869660000.0
2008-11-17 13:45:00,143.89,143.95,143.57,143.865,2121200006.0
2008-11-17 14:00:00,143.865,144.01,143.805,143.985,1585200000.0
2008-11-17 14:15:00,143.985,144.35,143.98,144.22,1819500000.0
2008-11-17 14:30:00,144.225,144.3,144.04,144.085,1148900000.0
2008-11-17 14:45:00,144.085,144.155,143.805,143.86,1430900000.0
2008-11-17 15:00:00,143.855,144.01,143.78,143.8,1598000000.0
2008-11-17 15:15:00,143.8,144.37,143.715,144.08,2299760000.0
2008-11-17 15:30:00,144.105,144.485,144.01,144.04,2870300002.0
2008-11-17 15:45:00,144.035,144.2,143.95,144.195,1820400000.0
2008-11-17 16:00:00,144.19,145.25,144.135,145.095,2251699992.0
2008-11-17 16:15:00,145.105,145.59,144.96,145.255,2346600000.0
2008-11-17 16:30:00,145.26,145.475,144.81,145.08,5234020000.0
2008-11-17 16:45:00,145.07,145.65,144.74,145.53,5160200000.0
2008-11-17 17:00:00,145.52,145.87,145.445,145.55,5072800000.0
2008-11-17 17:15:00,145.555,145.575,144.87,145.125,5112200000.0
2008-11-17 17:30:00,145.115,145.29,144.82,144.995,2194000000.0
2008-11-17 17:45:00,144.995,145.075,144.55,144.675,2545000000.0
2008-11-17 18:00:00,144.68,145.77,144.665,145.37,2826600000.0
2008-11-17 18:15:00,145.38,145.585,145.14,145.385,3124300000.0
2008-11-17 18:30:00,145.395,145.79,145.225,145.555,3751500000.0
2008-11-17 18:45:00,145.57,146.475,145.445,145.815,3313800000.0
2008-11-17 19:00:00,145.805,146.14,145.5,146.0,1957100000.0
2008-11-17 19:15:00,145.995,146.185,145.72,146.0,1819200000.0
2008-11-17 19:30:00,145.985,146.135,145.355,145.77,1655660000.0
2008-11-17 19:45:00,145.75,145.99,145.515,145.65,1303400000.0
2008-11-17 20:00:00,145.65,145.725,145.26,145.49,1716100000.0
2008-11-17 20:15:00,145.49,145.695,145.18,145.665,2004700000.0
2008-11-17 20:30:00,145.655,145.81,145.215,145.455,1491700000.0
2008-11-17 20:45:00,145.47,146.005,145.375,145.855,2422800000.0
2008-11-17 21:00:00,145.855,146.14,145.62,146.09,1799800000.0
2008-11-17 21:15:00,146.1,146.185,145.61,145.695,1646600000.0
2008-11-17 21:30:00,145.705,146.105,145.55,146.095,2189500000.0
2008-11-17 21:45:00,146.1,146.1,145.555,145.64,1627100000.0
2008-11-17 22:00:00,145.64,145.785,145.43,145.67,2058900000.0
2008-11-17 22:15:00,145.67,145.74,145.355,145.605,2502000000.0
2008-11-17 22:30:00,145.605,145.685,145.16,145.375,2599900000.0
2008-11-17 22:45:00,145.375,145.505,144.785,144.79,3180399999.0
2008-11-17 23:00:00,144.79,144.84,144.365,144.565,2170059998.0
2008-11-17 23:15:00,144.56,144.595,144.325,144.56,959100000.0
2008-11-17 23:30:00,144.56,144.585,144.325,144.475,1058400000.0
2008-11-17 23:45:00,144.47,144.76,144.45,144.475,764200000.0
2008-11-18 00:00:00,144.485,144.535,144.39,144.48,399200000.0
2008-11-18 00:15:00,144.48,144.48,144.33,144.385,381000000.0
2008-11-18 00:30:00,144.385,144.565,144.23,144.285,1115400000.0
2008-11-18 00:45:00,144.275,144.29,143.855,143.93,1244000000.0
2008-11-18 01:00:00,143.93,144.52,143.915,144.48,1057500000.0
2008-11-18 01:15:00,144.48,144.745,144.44,144.625,882400000.0
2008-11-18 01:30:00,144.625,144.625,144.25,144.34,1167600012.0
2008-11-18 01:45:00,144.345,144.58,144.34,144.46,934400000.0
2008-11-18 02:00:00,144.46,144.93,144.425,144.885,1534200000.0
2008-11-18 02:15:00,144.89,145.11,144.66,144.71,3308999996.0
2008-11-18 02:30:00,144.71,144.71,143.945,144.52,1861300000.0
2008-11-18 02:45:00,144.52,144.55,144.25,144.335,1222000000.0
2008-11-18 03:00:00,144.335,144.41,144.02,144.35,1486400000.0
2008-11-18 03:15:00,144.36,144.605,144.345,144.6,843000000.0
2008-11-18 03:30:00,144.6,144.63,144.225,144.51,1503200000.0
2008-11-18 03:45:00,144.51,144.81,144.33,144.66,2398299999.0
2008-11-18 04:00:00,144.665,145.045,144.665,144.99,1371000000.0
2008-11-18 04:15:00,144.99,144.99,144.7,144.775,1260900000.0
2008-11-18 04:30:00,144.77,144.945,144.76,144.88,723900000.0
2008-11-18 04:45:00,144.88,144.99,144.805,144.89,964600000.0
2008-11-18 05:00:00,144.875,144.975,144.79,144.82,1240600000.0
2008-11-18 05:15:00,144.82,144.98,144.81,144.955,649000000.0
2008-11-18 05:30:00,144.955,144.99,144.7,144.7,1138400000.0
2008-11-18 05:45:00,144.71,144.72,144.495,144.53,1162000000.0
2008-11-18 06:00:00,144.53,144.785,144.51,144.765,1350600000.0
2008-11-18 06:15:00,144.77,144.82,144.595,144.68,1265800000.0
2008-11-18 06:30:00,144.68,144.805,144.625,144.76,905200000.0
2008-11-18 06:45:00,144.76,144.795,144.675,144.745,574400000.0
2008-11-18 07:00:00,144.745,144.79,144.69,144.72,646800000.0
2008-11-18 07:15:00,144.72,144.86,144.7,144.81,641500000.0
2008-11-18 07:30:00,144.81,144.895,144.745,144.895,938400000.0
2008-11-18 07:45:00,144.9,145.02,144.82,144.99,465000000.0
2008-11-18 08:00:00,144.98,145.01,144.775,144.86,1514800000.0
2008-11-18 08:15:00,144.86,145.25,144.795,145.25,1047600000.0
2008-11-18 08:30:00,145.25,145.26,144.675,144.715,1287800000.0
2008-11-18 08:45:00,144.715,145.025,144.65,144.92,952100000.0
2008-11-18 09:00:00,144.93,144.96,144.57,144.71,1051260000.0
2008-11-18 09:15:00,144.705,145.17,144.63,145.125,1608400000.0
2008-11-18 09:30:00,145.13,145.55,145.06,145.495,1811800000.0
2008-11-18 09:45:00,145.5,145.74,145.32,145.74,1339700000.0
2008-11-18 10:00:00,145.73,145.83,145.25,145.43,1793100000.0
2008-11-18 10:15:00,145.4,145.525,145.21,145.36,1768000000.0
2008-11-18 10:30:00,145.37,145.415,145.14,145.2,2294000004.0
2008-11-18 10:45:00,145.2,145.48,144.77,144.97,2747900000.0
2008-11-18 11:00:00,144.97,145.09,144.51,144.66,2903300000.0
2008-11-18 11:15:00,144.675,144.68,144.275,144.445,1722400000.0
2008-11-18 11:30:00,144.46,144.98,144.32,144.465,2434200000.0
2008-11-18 11:45:00,144.485,144.57,144.2,144.32,1631000000.0
2008-11-18 12:00:00,144.32,144.585,144.18,144.495,1270700000.0
2008-11-18 12:15:00,144.49,144.78,144.49,144.62,940600000.0
2008-11-18 12:30:00,144.61,144.74,144.32,144.33,1277600000.0
2008-11-18 12:45:00,144.32,144.49,144.195,144.42,1314400000.0
2008-11-18 13:00:00,144.41,144.72,144.38,144.53,1648000000.0
2008-11-18 13:15:00,144.53,144.71,144.39,144.61,2061400000.0
2008-11-18 13:30:00,144.61,144.635,144.27,144.51,1206300000.0
2008-11-18 13:45:00,144.5,144.61,144.335,144.425,1102200000.0
2008-11-18 14:00:00,144.46,144.64,144.405,144.43,1040200000.0
2008-11-18 14:15:00,144.44,144.625,144.315,144.6,1320200000.0
2008-11-18 14:30:00,144.56,144.7,144.45,144.62,1167200000.0
2008-11-18 14:45:00,144.62,144.825,144.515,144.6,796200000.0
2008-11-18 15:00:00,144.61,144.95,144.49,144.835,3349300000.0
2008-11-18 15:15:00,144.845,144.875,144.4,144.59,2718000000.0
2008-11-18 15:30:00,144.59,145.53,144.33,145.445,4507500000.0
2008-11-18 15:45:00,145.45,145.45,144.945,145.03,4668200000.0
2008-11-18 16:00:00,145.005,145.52,144.825,145.335,4206000000.0
2008-11-18 16:15:00,145.345,145.895,145.19,145.35,4267200000.0
2008-11-18 16:30:00,145.35,146.03,145.105,145.65,2349250000.0
2008-11-18 16:45:00,145.65,145.805,145.185,145.445,2184000000.0
2008-11-18 17:00:00,145.39,145.46,144.97,145.075,1723600000.0
2008-11-18 17:15:00,145.08,145.885,145.08,145.845,2113550000.0
2008-11-18 17:30:00,145.84,146.045,145.34,145.57,1872400000.0
2008-11-18 17:45:00,145.57,146.19,145.46,146.185,2000300000.0
2008-11-18 18:00:00,146.19,146.205,145.575,145.84,1916400000.0
2008-11-18 18:15:00,145.84,146.025,145.725,145.855,1838000000.0
2008-11-18 18:30:00,145.87,146.47,145.83,146.24,1900800000.0
2008-11-18 18:45:00,146.24,146.52,146.13,146.44,1964000000.0
2008-11-18 19:00:00,146.44,146.455,145.72,145.82,2173275000.0
2008-11-18 19:15:00,145.82,145.895,145.09,145.22,1790500000.0
2008-11-18 19:30:00,145.24,145.58,145.085,145.58,1566600000.0
2008-11-18 19:45:00,145.54,145.54,145.095,145.305,1795500000.0
2008-11-18 20:00:00,145.295,145.31,144.505,144.58,2187100000.0
2008-11-18 20:15:00,144.58,144.875,144.29,144.57,2083900000.0
2008-11-18 20:30:00,144.57,144.605,144.11,144.22,2822800000.0
2008-11-18 20:45:00,144.21,144.315,143.82,144.275,2584500000.0
2008-11-18 21:00:00,144.285,144.375,143.605,144.015,2782300000.0
2008-11-18 21:15:00,144.03,144.18,143.86,144.02,2283800000.0
2008-11-18 21:30:00,144.02,144.05,143.715,143.855,2564899998.0
2008-11-18 21:45:00,143.85,143.87,143.555,143.8,3116700000.0
2008-11-18 22:00:00,143.795,144.425,143.705,144.01,2448100000.0
2008-11-18 22:15:00,144.035,144.41,143.82,144.025,3217800000.0
2008-11-18 22:30:00,144.02,144.49,143.775,144.17,3591100000.0
2008-11-18 22:45:00,144.16,144.69,144.16,144.63,3671000000.0
2008-11-18 23:00:00,144.63,144.995,144.615,144.925,2173100000.0
2008-11-18 23:15:00,144.935,145.485,144.895,145.37,2030800000.0
2008-11-18 23:30:00,145.37,145.37,144.97,144.99,1309500000.0
2008-11-18 23:45:00,145.0,145.185,144.865,145.065,1850100000.0
2008-11-19 00:00:00,145.055,145.365,144.895,145.295,942800000.0
2008-11-19 00:15:00,145.275,145.32,144.755,144.78,398500000.0
2008-11-19 00:30:00,144.79,145.015,144.7,144.985,700500000.0
2008-11-19 00:45:00,144.95,145.175,144.91,145.03,447800000.0
2008-11-19 01:00:00,145.04,145.17,144.685,144.725,770300000.0
2008-11-19 01:15:00,144.74,144.865,144.64,144.82,1731999954.0
2008-11-19 01:30:00,144.82,144.82,144.575,144.63,1310699964.0
2008-11-19 01:45:00,144.62,144.755,144.6,144.67,621300000.0
2008-11-19 02:00:00,144.68,144.78,144.48,144.54,2041600000.0
2008-11-19 02:15:00,144.535,144.685,144.505,144.66,1043600000.0
2008-11-19 02:30:00,144.66,144.68,144.275,144.35,2542300000.0
2008-11-19 02:45:00,144.34,144.385,144.065,144.215,1793400000.0
2008-11-19 03:00:00,144.205,144.275,143.96,143.985,1446700000.0
2008-11-19 03:15:00,143.985,144.34,143.835,144.165,2032299999.0
2008-11-19 03:30:00,144.175,144.31,144.145,144.3,954000000.0
2008-11-19 03:45:00,144.3,144.435,144.24,144.29,1551000000.0
2008-11-19 04:00:00,144.285,144.4,144.26,144.34,670600000.0
2008-11-19 04:15:00,144.33,144.375,144.2,144.335,1288300000.0
2008-11-19 04:30:00,144.34,144.49,144.275,144.31,1214100000.0
2008-11-19 04:45:00,144.3,144.405,144.26,144.285,1247300000.0
2008-11-19 05:00:00,144.28,144.38,144.21,144.235,1006800000.0
2008-11-19 05:15:00,144.235,144.25,144.075,144.105,1261600000.0
2008-11-19 05:30:00,144.105,144.125,143.895,144.07,1074000000.0
2008-11-19 05:45:00,144.07,144.54,144.015,144.5,1021700000.0
2008-11-19 06:00:00,144.5,144.62,144.39,144.505,1549000000.0
2008-11-19 06:15:00,144.525,144.575,144.01,144.125,1524500000.0
2008-11-19 06:30:00,144.12,144.27,144.06,144.255,1354500000.0
2008-11-19 06:45:00,144.265,144.31,144.24,144.27,577800000.0
2008-11-19 07:00:00,144.285,144.35,144.2,144.21,1059600000.0
2008-11-19 07:15:00,144.21,144.36,144.19,144.315,850800000.0
2008-11-19 07:30:00,144.28,144.455,144.26,144.435,1197800000.0
2008-11-19 07:45:00,144.43,144.52,144.415,144.44,778200000.0
2008-11-19 08:00:00,144.44,144.505,144.35,144.355,642000000.0
2008-11-19 08:15:00,144.355,144.525,144.345,144.48,553200000.0
2008-11-19 08:30:00,144.49,144.715,144.44,144.705,894600000.0
2008-11-19 08:45:00,144.68,145.045,144.665,144.765,1973800000.0
2008-11-19 09:00:00,144.76,144.98,144.595,144.94,1630800000.0
2008-11-19 09:15:00,144.94,144.945,144.51,144.625,2066700000.0
2008-11-19 09:30:00,144.64,145.005,144.615,145.005,1876600000.0
2008-11-19 09:45:00,144.985,145.11,144.76,144.845,2681200000.0
2008-11-19 10:00:00,144.85,145.07,144.65,144.88,3183400000.0
2008-11-19 10:15:00,144.9,145.09,144.715,144.98,1983100000.0
2008-11-19 10:30:00,144.98,145.14,144.73,144.755,3227400000.0
2008-11-19 10:45:00,144.755,144.885,144.445,144.455,4174600000.0
2008-11-19 11:00:00,144.47,144.95,144.46,144.875,5442300000.0
2008-11-19 11:15:00,144.875,145.03,144.76,144.97,4213300000.0
2008-11-19 11:30:00,144.97,144.985,144.635,144.925,3073800000.0
2008-11-19 11:45:00,144.93,144.955,144.675,144.72,2712700000.0
2008-11-19 12:00:00,144.72,144.87,144.525,144.65,2317500000.0
2008-11-19 12:15:00,144.65,145.25,144.64,145.2,4038000000.0
2008-11-19 12:30:00,145.22,145.895,145.115,145.75,6236600006.0
2008-11-19 12:45:00,145.75,145.96,145.595,145.845,3879300000.0
2008-11-19 13:00:00,145.85,146.285,145.64,146.09,4831600000.0
2008-11-19 13:15:00,146.085,146.145,145.725,145.8,3490100000.0
2008-11-19 13:30:00,145.8,145.815,145.465,145.59,2476500000.0
2008-11-19 13:45:00,145.59,145.81,145.545,145.755,2389200005.0
2008-11-19 14:00:00,145.755,146.115,145.65,145.775,3210999998.0
2008-11-19 14:15:00,145.79,146.1,145.71,145.925,2969299999.0
2008-11-19 14:30:00,145.92,146.055,145.835,145.92,2674700000.0
2008-11-19 14:45:00,145.89,145.935,145.61,145.64,2953200000.0
2008-11-19 15:00:00,145.64,145.67,145.3,145.355,3626500000.0
2008-11-19 15:15:00,145.365,145.525,145.08,145.39,3039400002.0
2008-11-19 15:30:00,145.39,145.79,145.24,145.555,2908500000.0
2008-11-19 15:45:00,145.52,145.645,145.255,145.52,3580600010.0
2008-11-19 16:00:00,145.535,146.33,145.415,146.23,3260200000.0
2008-11-19 16:15:00,146.23,146.94,146.15,146.62,3329700000.0
2008-11-19 16:30:00,146.605,147.88,146.585,147.43,3088100000.0
2008-11-19 16:45:00,147.445,147.625,146.89,147.175,3506900000.0
2008-11-19 17:00:00,147.18,147.81,146.93,147.59,2428000000.0
2008-11-19 17:15:00,147.595,147.67,146.915,147.435,2829400000.0
2008-11-19 17:30:00,147.42,147.42,146.36,146.93,2649200000.0
2008-11-19 17:45:00,146.91,146.93,146.4,146.425,2160200001.0
2008-11-19 18:00:00,146.415,146.525,146.045,146.155,2523700000.0
2008-11-19 18:15:00,146.165,146.36,145.295,145.33,2681700000.0
2008-11-19 18:30:00,145.335,146.085,145.31,145.97,2933800000.0
2008-11-19 18:45:00,145.97,146.345,145.785,145.97,2617900000.0
2008-11-19 19:00:00,145.985,146.125,145.43,145.595,3675800000.0
2008-11-19 19:15:00,145.585,145.605,144.98,145.125,2818700000.0
2008-11-19 19:30:00,145.135,145.66,145.06,145.32,2889200000.0
2008-11-19 19:45:00,145.335,145.635,145.175,145.405,2672600000.0
2008-11-19 20:00:00,145.405,145.825,145.305,145.38,2955600000.0
2008-11-19 20:15:00,145.38,145.43,144.68,144.69,2562700000.0
2008-11-19 20:30:00,144.695,145.145,144.415,144.86,4056600000.0
2008-11-19 20:45:00,144.795,145.335,144.72,144.975,3094300000.0
2008-11-19 21:00:00,144.975,145.18,144.31,145.025,3711400000.0
2008-11-19 21:15:00,144.98,145.055,144.32,144.42,3543699999.0
2008-11-19 21:30:00,144.415,144.635,143.825,144.47,3208400000.0
2008-11-19 21:45:00,144.485,144.91,144.435,144.815,3484900000.0
2008-11-19 22:00:00,144.83,144.835,144.39,144.54,2447600002.0
2008-11-19 22:15:00,144.55,144.59,143.96,144.185,3400900000.0
2008-11-19 22:30:00,144.185,144.365,143.56,143.595,4039900000.0
2008-11-19 22:45:00,143.59,143.73,143.135,143.315,3194900000.0
2008-11-19 23:00:00,143.315,143.755,143.315,143.645,4051800001.0
2008-11-19 23:15:00,143.655,143.7,143.35,143.535,1780400000.0
2008-11-19 23:30:00,143.535,143.565,143.195,143.335,1811300000.0
2008-11-19 23:45:00,143.335,143.435,143.005,143.075,1914299999.0
2008-11-20 00:00:00,143.085,143.26,142.83,143.26,1337100000.0
2008-11-20 00:15:00,143.27,143.36,143.15,143.175,1139000000.0
2008-11-20 00:30:00,143.17,143.205,143.05,143.11,554800000.0
2008-11-20 00:45:00,143.11,143.26,143.1,143.18,455100000.0
2008-11-20 01:00:00,143.18,143.56,143.18,143.56,392700000.0
2008-11-20 01:15:00,143.555,143.745,143.415,143.415,801600000.0
2008-11-20 01:30:00,143.415,143.515,143.34,143.445,929900000.0
2008-11-20 01:45:00,143.45,143.715,143.355,143.715,1811700000.0
2008-11-20 02:00:00,143.72,143.835,143.435,143.6,1449950000.0
2008-11-20 02:15:00,143.61,143.745,143.32,143.48,1907900000.0
2008-11-20 02:30:00,143.48,143.71,143.36,143.64,1710200000.0
2008-11-20 02:45:00,143.64,143.65,143.455,143.5,1261700000.0
2008-11-20 03:00:00,143.49,143.63,143.4,143.6,967200000.0
2008-11-20 03:15:00,143.615,143.735,143.52,143.575,745200000.0
2008-11-20 03:30:00,143.57,143.59,143.26,143.295,676800000.0
2008-11-20 03:45:00,143.295,143.55,143.25,143.43,1772699957.0
2008-11-20 04:00:00,143.43,143.43,143.005,143.05,2814499916.0
2008-11-20 04:15:00,143.045,143.335,143.005,143.29,597200000.0
2008-11-20 04:30:00,143.3,143.3,143.155,143.175,732100000.0
2008-11-20 04:45:00,143.17,143.425,143.17,143.365,576800000.0
2008-11-20 05:00:00,143.38,143.38,143.223,143.28,1042800000.0
2008-11-20 05:15:00,143.28,143.36,143.01,143.06,921200000.0
2008-11-20 05:30:00,143.065,143.23,143.015,143.195,926900000.0
2008-11-20 05:45:00,143.18,143.21,142.975,143.0,858000000.0
2008-11-20 06:00:00,142.995,143.035,142.745,142.745,1855300000.0
2008-11-20 06:15:00,142.75,142.785,142.185,142.29,2424000000.0
2008-11-20 06:30:00,142.29,142.37,142.15,142.225,1477800000.0
2008-11-20 06:45:00,142.215,142.215,141.8,142.06,1406800000.0
2008-11-20 07:00:00,142.065,142.255,142.0,142.035,1343000000.0
2008-11-20 07:15:00,142.025,142.025,141.78,141.82,1677800000.0
2008-11-20 07:30:00,141.82,141.96,141.765,141.865,1237500000.0
2008-11-20 07:45:00,141.865,142.59,141.78,142.46,1292500000.0
2008-11-20 08:00:00,142.45,142.68,142.275,142.465,1407100000.0
2008-11-20 08:15:00,142.485,142.525,142.095,142.15,1539300000.0
2008-11-20 08:30:00,142.16,142.615,142.16,142.525,2099000000.0
2008-11-20 08:45:00,142.52,142.605,142.0,142.295,2532100000.0
2008-11-20 09:00:00,142.295,142.69,142.105,142.49,2470500000.0
2008-11-20 09:15:00,142.49,142.55,142.21,142.285,3617599988.0
2008-11-20 09:30:00,142.29,142.545,142.105,142.255,2197800000.0
2008-11-20 09:45:00,142.26,142.53,141.79,141.79,3278200000.0
2008-11-20 10:00:00,141.79,141.975,141.33,141.645,3521949999.0
2008-11-20 10:15:00,141.645,141.96,141.555,141.705,2703800000.0
2008-11-20 10:30:00,141.71,141.75,141.065,141.17,2681000000.0
2008-11-20 10:45:00,141.17,141.725,141.155,141.715,2230400000.0
2008-11-20 11:00:00,141.705,141.8,141.465,141.55,2204400000.0
2008-11-20 11:15:00,141.555,141.985,141.52,141.86,2465400000.0
2008-11-20 11:30:00,141.855,142.31,141.855,141.95,2186100000.0
2008-11-20 11:45:00,141.925,141.93,141.605,141.655,2865900000.0
2008-11-20 12:00:00,141.655,141.985,141.625,141.925,1911200000.0
2008-11-20 12:15:00,141.915,142.175,141.65,141.73,3526350001.0
2008-11-20 12:30:00,141.745,141.765,141.425,141.515,2544400000.0
2008-11-20 12:45:00,141.51,141.825,141.405,141.665,2782499999.0
2008-11-20 13:00:00,141.66,142.015,141.39,141.42,3208700003.0
2008-11-20 13:15:00,141.405,141.565,141.32,141.54,1879600000.0
2008-11-20 13:30:00,141.54,141.58,141.28,141.53,1588500000.0
2008-11-20 13:45:00,141.54,142.015,141.495,141.94,2282400000.0
2008-11-20 14:00:00,141.91,142.6,141.78,142.3,4154150001.0
2008-11-20 14:15:00,142.3,142.485,142.21,142.415,2985300000.0
2008-11-20 14:30:00,142.42,142.5,141.885,142.23,3953200000.0
2008-11-20 14:45:00,142.245,142.69,142.245,142.395,4224800000.0
2008-11-20 15:00:00,142.395,142.47,142.24,142.265,3475400000.0
2008-11-20 15:15:00,142.27,142.42,142.1,142.125,2451400000.0
2008-11-20 15:30:00,142.13,142.13,141.365,141.515,4681300000.0
2008-11-20 15:45:00,141.515,141.725,141.245,141.3,4345400007.0
2008-11-20 16:00:00,141.3,141.335,140.45,140.715,3822500005.0
2008-11-20 16:15:00,140.715,140.86,140.25,140.6,3562900001.0
2008-11-20 16:30:00,140.595,140.795,139.635,139.665,3849900000.0
2008-11-20 16:45:00,139.675,140.465,139.655,140.1,3383800001.0
2008-11-20 17:00:00,140.085,140.19,139.265,139.51,3159800002.0
2008-11-20 17:15:00,139.51,139.655,139.1,139.49,3688200002.0
2008-11-20 17:30:00,139.49,139.89,139.175,139.855,3137800001.0
2008-11-20 17:45:00,139.85,140.385,139.665,140.375,2678400003.0
2008-11-20 18:00:00,140.395,140.74,140.215,140.6,2984600009.0
2008-11-20 18:15:00,140.61,140.73,140.355,140.52,2748000000.0
2008-11-20 18:30:00,140.51,140.51,140.055,140.45,2642800000.0
2008-11-20 18:45:00,140.455,140.565,140.27,140.46,2052000000.0
2008-11-20 19:00:00,140.43,140.455,139.91,140.38,2984600000.0
2008-11-20 19:15:00,140.38,141.795,140.31,141.625,3276699999.0
2008-11-20 19:30:00,141.635,142.07,141.285,141.715,3343400000.0
2008-11-20 19:45:00,141.705,142.705,141.52,142.13,3997300001.0
2008-11-20 20:00:00,142.125,142.125,141.355,141.935,5269000035.0
2008-11-20 20:15:00,141.94,142.225,140.855,141.62,4169800000.0
2008-11-20 20:30:00,141.61,142.105,141.12,141.87,4671400000.0
2008-11-20 20:45:00,141.87,142.055,141.59,141.91,2754000000.0
2008-11-20 21:00:00,141.91,142.05,141.17,141.225,3215200005.0
2008-11-20 21:15:00,141.215,141.425,140.715,140.75,2635300000.0
2008-11-20 21:30:00,140.77,141.085,140.4,140.79,4045000001.0
2008-11-20 21:45:00,140.79,140.87,140.175,140.37,2464799992.0
2008-11-20 22:00:00,140.37,140.605,139.995,140.125,3518400000.0
2008-11-20 22:15:00,140.125,140.195,139.49,139.74,2434400000.0
2008-11-20 22:30:00,139.755,139.875,138.525,138.645,3856400000.0
2008-11-20 22:45:00,138.64,138.99,138.16,138.78,3376399999.0
2008-11-20 23:00:00,138.79,138.95,138.515,138.59,1540700000.0
2008-11-20 23:15:00,138.605,138.67,138.225,138.41,1216700000.0
2008-11-20 23:30:00,138.42,138.43,137.635,137.695,2176000000.0
2008-11-20 23:45:00,137.7,138.05,137.665,137.98,1076800000.0
2008-11-21 00:00:00,137.92,138.18,137.78,138.165,1172099998.0
2008-11-21 00:15:00,138.175,138.69,138.11,138.6,1223600000.0
2008-11-21 00:30:00,138.62,138.645,138.355,138.585,609200000.0
2008-11-21 00:45:00,138.595,138.845,138.53,138.725,321400000.0
2008-11-21 01:00:00,138.72,139.385,138.62,139.115,649400000.0
2008-11-21 01:15:00,139.13,139.295,138.97,139.05,584000000.0
2008-11-21 01:30:00,139.05,139.05,137.99,138.085,1288300000.0
2008-11-21 01:45:00,138.07,138.565,137.89,138.56,1278000000.0
2008-11-21 02:00:00,138.55,138.895,138.435,138.515,1993700000.0
2008-11-21 02:15:00,138.52,138.685,138.255,138.655,1664000000.0
2008-11-21 02:30:00,138.65,138.82,138.62,138.82,1601000000.0
2008-11-21 02:45:00,138.83,139.135,138.56,138.7,1831900000.0
2008-11-21 03:00:00,138.705,138.975,138.695,138.86,815800000.0
2008-11-21 03:15:00,138.855,139.03,138.78,138.965,1453800000.0
2008-11-21 03:30:00,138.98,139.05,138.835,139.025,962000000.0
2008-11-21 03:45:00,139.02,139.09,138.86,138.9,1237900000.0
2008-11-21 04:00:00,138.9,139.005,138.785,138.94,1285200000.0
2008-11-21 04:15:00,138.94,139.505,138.94,139.425,1942900000.0
2008-11-21 04:30:00,139.425,139.425,139.075,139.13,1443400000.0
2008-11-21 04:45:00,139.13,139.235,138.905,139.08,988400000.0
2008-11-21 05:00:00,139.08,139.215,139.04,139.12,768400000.0
2008-11-21 05:15:00,139.115,139.275,138.8,138.975,784000000.0
2008-11-21 05:30:00,138.97,139.13,138.9,139.095,1265200000.0
2008-11-21 05:45:00,139.105,139.24,138.945,139.22,948300000.0
2008-11-21 06:00:00,139.215,139.65,139.145,139.645,1211000000.0
2008-11-21 06:15:00,139.645,140.52,139.6,140.31,2437700001.0
2008-11-21 06:30:00,140.315,140.345,139.87,140.075,1917799997.0
2008-11-21 06:45:00,140.085,140.345,139.79,139.955,1764900010.0
2008-11-21 07:00:00,139.95,140.08,139.575,139.81,1722000000.0
2008-11-21 07:15:00,139.81,140.095,139.725,140.025,1015900000.0
2008-11-21 07:30:00,140.03,140.62,140.03,140.545,1260100000.0
2008-11-21 07:45:00,140.545,141.02,140.53,140.82,1685800000.0
2008-11-21 08:00:00,140.835,140.835,140.45,140.61,1324700000.0
2008-11-21 08:15:00,140.525,141.44,140.525,141.305,2109900000.0
2008-11-21 08:30:00,141.29,141.4,141.11,141.295,1162400000.0
2008-11-21 08:45:00,141.3,141.335,140.895,141.15,1779300000.0
2008-11-21 09:00:00,141.15,141.15,140.97,141.095,1429700000.0
2008-11-21 09:15:00,141.085,141.33,140.99,141.165,2318900000.0
2008-11-21 09:30:00,141.165,141.185,140.84,140.89,1422900000.0
2008-11-21 09:45:00,140.89,141.325,140.8,141.055,2282800000.0
2008-11-21 10:00:00,141.065,141.19,140.795,141.055,2868700000.0
2008-11-21 10:15:00,141.045,141.165,140.835,141.105,2635099988.0
2008-11-21 10:30:00,141.11,141.65,141.025,141.305,2008500001.0
2008-11-21 10:45:00,141.315,141.475,141.205,141.465,2168300000.0
2008-11-21 11:00:00,141.475,141.88,141.325,141.86,2250300000.0
2008-11-21 11:15:00,141.86,142.195,141.84,142.12,3519500000.0
2008-11-21 11:30:00,142.12,142.845,142.06,142.845,3630200000.0
2008-11-21 11:45:00,142.84,142.97,142.64,142.7,3344700000.0
2008-11-21 12:00:00,142.695,143.21,142.63,142.78,3670293750.0
2008-11-21 12:15:00,142.78,142.88,142.255,142.385,5161300014.0
2008-11-21 12:30:00,142.39,142.45,142.28,142.395,2720600001.0
2008-11-21 12:45:00,142.385,142.53,142.325,142.48,3848300003.0
2008-11-21 13:00:00,142.48,143.165,142.47,142.805,3449499999.0
2008-11-21 13:15:00,142.79,143.17,142.63,143.005,3862700000.0
2008-11-21 13:30:00,143.005,143.03,142.47,142.585,3581200000.0
2008-11-21 13:45:00,142.58,142.605,142.04,142.16,3511700000.0
2008-11-21 14:00:00,142.15,142.17,141.96,142.115,1727000000.0
2008-11-21 14:15:00,142.115,142.185,141.73,141.77,4530399995.0
2008-11-21 14:30:00,141.77,142.215,141.31,142.19,4583900002.0
2008-11-21 14:45:00,142.18,142.365,141.97,141.995,3154500000.0
2008-11-21 15:00:00,141.995,142.275,141.59,141.81,4494700000.0
2008-11-21 15:15:00,141.81,142.53,141.76,142.205,4057300000.0
2008-11-21 15:30:00,142.21,143.035,142.185,142.735,5255600000.0
2008-11-21 15:45:00,142.72,142.895,142.075,142.19,5867799996.0
2008-11-21 16:00:00,142.2,142.3,141.72,142.095,5546000000.0
2008-11-21 16:15:00,142.1,142.415,142.02,142.31,3561800000.0
2008-11-21 16:30:00,142.305,142.795,141.82,142.245,4896000000.0
2008-11-21 16:45:00,142.23,142.475,141.59,141.7,3568400000.0
2008-11-21 17:00:00,141.725,141.76,141.185,141.61,4123999999.0
2008-11-21 17:15:00,141.61,141.82,141.165,141.295,6116799974.0
2008-11-21 17:30:00,141.29,141.6,141.02,141.075,4902000004.0
2008-11-21 17:45:00,141.075,141.335,140.145,140.385,3254800000.0
2008-11-21 18:00:00,140.385,140.655,139.49,139.98,3214000003.0
2008-11-21 18:15:00,139.98,141.07,139.925,140.835,3504200001.0
2008-11-21 18:30:00,140.835,141.125,140.525,140.985,5339600000.0
2008-11-21 18:45:00,140.985,141.355,140.73,141.34,3777400005.0
2008-11-21 19:00:00,141.34,141.82,141.055,141.2,3998600001.0
2008-11-21 19:15:00,141.215,141.535,140.895,141.51,3645200000.0
2008-11-21 19:30:00,141.525,141.565,140.93,140.955,3617800005.0
2008-11-21 19:45:00,140.955,141.07,140.67,140.78,4294000000.0
2008-11-21 20:00:00,140.79,140.845,140.165,140.66,2830900000.0
2008-11-21 20:15:00,140.675,140.815,140.025,140.175,2508400000.0
2008-11-21 20:30:00,140.19,140.73,140.065,140.6,2768600000.0
2008-11-21 20:45:00,140.6,140.765,140.245,140.28,2381200000.0
2008-11-21 21:00:00,140.24,140.74,140.155,140.355,3582799998.0
2008-11-21 21:15:00,140.355,140.875,140.265,140.715,3915400001.0
2008-11-21 21:30:00,140.725,140.865,140.56,140.825,3627400002.0
2008-11-21 21:45:00,140.83,141.205,140.7,140.79,3420400003.0
2008-11-21 22:00:00,140.74,141.82,140.73,141.77,4642000002.0
2008-11-21 22:15:00,141.77,141.94,141.325,141.915,5357399999.0
2008-11-21 22:30:00,141.915,142.6,141.665,142.05,5368000019.0
2008-11-21 22:45:00,142.05,142.74,141.925,142.64,5340600026.0
2008-11-21 23:00:00,142.64,142.77,142.285,142.74,3001599999.0
2008-11-21 23:15:00,142.74,142.95,142.68,142.85,2054800000.0
2008-11-21 23:30:00,142.85,142.92,142.75,142.86,2144600000.0
2008-11-21 23:45:00,142.875,143.155,142.82,143.13,1417000000.0
2008-11-24 00:00:00,142.92,142.998,142.89,142.925,1092599999.0
2008-11-24 00:15:00,142.955,143.12,142.92,143.1,159000000.0
2008-11-24 00:30:00,143.11,143.29,143.09,143.285,266400000.0
2008-11-24 00:45:00,143.28,143.565,143.28,143.52,435400000.0
2008-11-24 01:00:00,143.52,143.63,143.315,143.4,607800000.0
2008-11-24 01:15:00,143.4,143.525,143.305,143.48,582000000.0
2008-11-24 01:30:00,143.48,143.655,143.235,143.55,1052600000.0
2008-11-24 01:45:00,143.54,143.575,143.065,143.23,1434000000.0
2008-11-24 02:00:00,143.25,143.26,141.97,142.24,2813200000.0
2008-11-24 02:15:00,142.255,142.29,141.91,141.935,1391400000.0
2008-11-24 02:30:00,141.955,142.025,141.705,141.735,999800000.0
2008-11-24 02:45:00,141.725,141.73,141.29,141.33,957200000.0
2008-11-24 03:00:00,141.325,141.515,141.045,141.11,1327800000.0
2008-11-24 03:15:00,141.125,141.97,141.09,141.665,1802280007.0
2008-11-24 03:30:00,141.68,141.93,141.56,141.675,1193400000.0
2008-11-24 03:45:00,141.65,141.665,141.385,141.45,2498800012.0
2008-11-24 04:00:00,141.445,141.535,141.36,141.465,1702400003.0
2008-11-24 04:15:00,141.465,141.565,141.325,141.445,714200000.0
2008-11-24 04:30:00,141.45,142.125,141.405,141.81,1676400000.0
2008-11-24 04:45:00,141.825,142.055,141.815,141.87,1102800000.0
2008-11-24 05:00:00,141.86,141.93,141.635,141.645,429200000.0
2008-11-24 05:15:00,141.66,141.67,141.14,141.555,1458800000.0
2008-11-24 05:30:00,141.555,141.655,141.425,141.595,690800000.0
2008-11-24 05:45:00,141.595,141.98,141.595,141.96,854000000.0
2008-11-24 06:00:00,141.94,142.04,141.9,141.91,507600000.0
2008-11-24 06:15:00,141.92,142.05,141.908,142.045,588200000.0
2008-11-24 06:30:00,142.06,142.525,142.03,142.495,2998800000.0
2008-11-24 06:45:00,142.48,142.765,142.23,142.28,1479600000.0
2008-11-24 07:00:00,142.28,142.375,142.06,142.07,675000000.0
2008-11-24 07:15:00,142.07,142.61,142.015,142.605,990600000.0
2008-11-24 07:30:00,142.595,142.71,142.35,142.485,1088000000.0
2008-11-24 07:45:00,142.51,142.515,142.005,142.345,1201800000.0
2008-11-24 08:00:00,142.35,142.565,142.315,142.465,1681000000.0
2008-11-24 08:15:00,142.465,142.72,142.33,142.51,1875600000.0
2008-11-24 08:30:00,142.51,142.56,142.315,142.435,1219200000.0
2008-11-24 08:45:00,142.42,142.885,142.41,142.6,1360200000.0
2008-11-24 09:00:00,142.6,142.65,142.02,142.14,2354599998.0
2008-11-24 09:15:00,142.15,142.29,141.81,141.975,2330800000.0
2008-11-24 09:30:00,141.975,142.305,141.975,142.275,4491800000.0
2008-11-24 09:45:00,142.28,142.46,141.565,141.99,2876200001.0
2008-11-24 10:00:00,142.0,142.125,141.75,142.095,3277400000.0
2008-11-24 10:15:00,142.1,142.27,141.845,141.94,3622800000.0
2008-11-24 10:30:00,141.94,142.06,141.845,141.96,4180200002.0
2008-11-24 10:45:00,141.97,141.995,141.535,141.6,3308639993.0
2008-11-24 11:00:00,141.6,142.075,141.405,141.82,3513400000.0
2008-11-24 11:15:00,141.82,142.34,141.79,142.325,3499200000.0
2008-11-24 11:30:00,142.34,142.46,142.1,142.375,3421399999.0
2008-11-24 11:45:00,142.37,142.56,142.19,142.51,3463400000.0
2008-11-24 12:00:00,142.495,142.96,142.495,142.88,2597000000.0
2008-11-24 12:15:00,142.88,143.195,142.825,143.08,3149600000.0
2008-11-24 12:30:00,143.08,143.08,142.72,142.775,2133600000.0
2008-11-24 12:45:00,142.78,142.92,142.455,142.48,3132600000.0
2008-11-24 13:00:00,142.49,142.93,142.435,142.835,3368600004.0
2008-11-24 13:15:00,142.84,143.375,142.81,143.305,3545200000.0
2008-11-24 13:30:00,143.31,143.365,142.94,142.995,3776000000.0
2008-11-24 13:45:00,142.995,143.145,142.805,143.03,3695900000.0
2008-11-24 14:00:00,143.03,143.49,142.895,143.285,4007600000.0
2008-11-24 14:15:00,143.275,143.33,142.87,142.99,4460400001.0
2008-11-24 14:30:00,142.99,143.645,142.965,143.525,5410000000.0
2008-11-24 14:45:00,143.535,143.63,143.085,143.47,5179400000.0
2008-11-24 15:00:00,143.49,144.12,143.49,143.795,5554200000.0
2008-11-24 15:15:00,143.8,144.07,143.67,143.905,5624600000.0
2008-11-24 15:30:00,143.9,143.945,143.485,143.59,5457400000.0
2008-11-24 15:45:00,143.585,143.9,143.53,143.71,2062800000.0
2008-11-24 16:00:00,143.72,144.505,143.51,144.41,3469400000.0
2008-11-24 16:15:00,144.41,144.535,144.155,144.32,3066000000.0
2008-11-24 16:30:00,144.32,144.435,143.64,143.84,3663400000.0
2008-11-24 16:45:00,143.835,144.035,143.65,143.985,3580400005.0
2008-11-24 17:00:00,143.98,144.565,143.975,144.555,3894600001.0
2008-11-24 17:15:00,144.565,145.265,144.27,145.225,3453800000.0
2008-11-24 17:30:00,145.22,145.52,144.76,145.41,2461000000.0
2008-11-24 17:45:00,145.42,145.49,145.08,145.37,3138600000.0
2008-11-24 18:00:00,145.38,145.935,145.26,145.89,2786600000.0
2008-11-24 18:15:00,145.88,146.11,145.725,145.77,2963800000.0
2008-11-24 18:30:00,145.775,146.28,145.53,145.885,4542800000.0
2008-11-24 18:45:00,145.885,146.735,145.7,146.73,3839599999.0
2008-11-24 19:00:00,146.73,146.81,146.355,146.525,3324000000.0
2008-11-24 19:15:00,146.525,146.56,145.33,145.505,3500600000.0
2008-11-24 19:30:00,145.51,146.015,145.49,145.735,3511200000.0
2008-11-24 19:45:00,145.725,146.42,145.61,146.2,5330200000.0
2008-11-24 20:00:00,146.165,146.905,146.105,146.49,3776000000.0
2008-11-24 20:15:00,146.495,146.96,146.365,146.935,2333000000.0
2008-11-24 20:30:00,146.92,147.005,146.73,146.83,2269200000.0
2008-11-24 20:45:00,146.83,146.935,146.54,146.935,1908800000.0
2008-11-24 21:00:00,146.94,146.97,145.86,146.075,5875899998.0
2008-11-24 21:15:00,146.075,146.41,145.975,146.315,2234000000.0
2008-11-24 21:30:00,146.33,146.625,146.295,146.375,2199400000.0
2008-11-24 21:45:00,146.39,146.455,146.21,146.355,1909200000.0
2008-11-24 22:00:00,146.37,146.79,146.24,146.73,2329000000.0
2008-11-24 22:15:00,146.73,147.07,146.495,146.98,2485400000.0
2008-11-24 22:30:00,146.98,147.25,146.58,147.16,3023800000.0
2008-11-24 22:45:00,147.16,147.235,146.71,146.92,3697800000.0
2008-11-24 23:00:00,146.92,147.065,146.875,147.02,1243000000.0
2008-11-24 23:15:00,147.015,147.275,147.0,147.235,1647400000.0
2008-11-24 23:30:00,147.245,147.315,147.09,147.235,2086000000.0
2008-11-24 23:45:00,147.2,147.775,147.135,147.755,2040000000.0
2008-11-25 00:00:00,147.735,147.93,147.439,147.61,1903050000.0
2008-11-25 00:15:00,147.61,147.61,147.3,147.485,867600000.0
2008-11-25 00:30:00,147.485,147.49,147.33,147.33,421200000.0
2008-11-25 00:45:00,147.355,147.48,147.355,147.4,403600000.0
2008-11-25 01:00:00,147.4,147.4,147.07,147.13,818000000.0
2008-11-25 01:15:00,147.13,147.16,147.045,147.12,394600000.0
2008-11-25 01:30:00,147.12,147.15,146.815,146.89,560800000.0
2008-11-25 01:45:00,146.885,146.94,146.635,146.695,1053600000.0
2008-11-25 02:00:00,146.705,146.75,146.315,146.38,1304800000.0
2008-11-25 02:15:00,146.38,146.75,146.37,146.68,1210000001.0
2008-11-25 02:30:00,146.675,146.69,146.21,146.26,1203600000.0
2008-11-25 02:45:00,146.265,146.46,146.03,146.23,1976400000.0
2008-11-25 03:00:00,146.23,146.305,145.81,145.875,1572599986.0
2008-11-25 03:15:00,145.87,146.27,145.865,146.255,1043800000.0
2008-11-25 03:30:00,146.255,146.315,146.105,146.11,1467000027.0
2008-11-25 03:45:00,146.11,146.155,145.875,146.125,2134999985.0
2008-11-25 04:00:00,146.14,146.435,146.11,146.435,1223400000.0
2008-11-25 04:15:00,146.42,146.635,146.365,146.635,1051400000.0
2008-11-25 04:30:00,146.63,146.645,146.365,146.4,1045800000.0
2008-11-25 04:45:00,146.4,146.4,146.03,146.06,816800001.0
2008-11-25 05:00:00,146.06,146.205,146.055,146.08,648000000.0
2008-11-25 05:15:00,146.08,146.105,145.895,145.915,1818400000.0
2008-11-25 05:30:00,145.915,145.94,145.6,145.725,1445200000.0
2008-11-25 05:45:00,145.715,145.975,145.355,145.42,2124000000.0
2008-11-25 06:00:00,145.42,145.83,145.275,145.67,1617700000.0
2008-11-25 06:15:00,145.66,145.67,145.48,145.51,1207400000.0
2008-11-25 06:30:00,145.51,145.55,145.285,145.55,1029200000.0
2008-11-25 06:45:00,145.55,145.75,145.495,145.63,865800000.0
2008-11-25 07:00:00,145.625,145.73,145.57,145.725,670200000.0
2008-11-25 07:15:00,145.725,146.08,145.58,145.695,1186700000.0
2008-11-25 07:30:00,145.71,145.87,145.6,145.785,776600000.0
2008-11-25 07:45:00,145.79,145.9,145.67,145.785,1000600000.0
2008-11-25 08:00:00,145.785,146.27,145.745,146.135,1597200000.0
2008-11-25 08:15:00,146.155,146.175,145.375,145.505,1949400000.0
2008-11-25 08:30:00,145.49,145.805,145.455,145.685,1714400000.0
2008-11-25 08:45:00,145.705,145.84,145.595,145.6,1225600000.0
2008-11-25 09:00:00,145.61,145.61,145.135,145.3,2209600000.0
2008-11-25 09:15:00,145.3,145.74,145.265,145.71,1714200000.0
2008-11-25 09:30:00,145.71,146.04,145.62,145.83,7253000005.0
2008-11-25 09:45:00,145.83,146.13,145.73,146.025,2755000000.0
2008-11-25 10:00:00,146.02,146.405,145.935,146.115,2280799988.0
2008-11-25 10:15:00,146.11,146.385,145.865,145.965,2971800000.0
2008-11-25 10:30:00,145.975,146.35,145.81,145.855,2696200000.0
2008-11-25 10:45:00,145.855,145.865,145.42,145.54,2852400000.0
2008-11-25 11:00:00,145.555,145.815,145.415,145.445,3169200000.0
2008-11-25 11:15:00,145.435,145.435,144.62,144.895,4137600001.0
2008-11-25 11:30:00,144.9,145.14,144.875,145.08,2792599998.0
2008-11-25 11:45:00,145.105,145.49,144.9,145.075,2653999998.0
2008-11-25 12:00:00,145.07,145.12,144.38,144.455,2884199996.0
2008-11-25 12:15:00,144.46,144.84,144.095,144.27,3451000001.0
2008-11-25 12:30:00,144.275,144.755,144.255,144.65,4230999976.0
2008-11-25 12:45:00,144.64,144.64,144.22,144.24,1539000000.0
2008-11-25 13:00:00,144.235,144.695,144.2,144.615,3198800000.0
2008-11-25 13:15:00,144.605,144.725,144.45,144.655,2376800000.0
2008-11-25 13:30:00,144.655,144.965,144.605,144.89,2784600000.0
2008-11-25 13:45:00,144.89,145.68,144.89,145.505,4392400000.0
2008-11-25 14:00:00,145.495,145.57,145.075,145.285,2041200000.0
2008-11-25 14:15:00,145.285,145.36,144.86,144.925,2181000000.0
2008-11-25 14:30:00,144.915,145.0,144.5,144.51,2059000000.0
2008-11-25 14:45:00,144.515,144.57,143.73,144.23,3673900001.0
2008-11-25 15:00:00,144.225,144.34,143.83,144.075,3032400007.0
2008-11-25 15:15:00,144.075,145.46,144.075,145.19,5262649998.0
2008-11-25 15:30:00,145.18,146.36,145.165,146.3,5659000000.0
2008-11-25 15:45:00,146.315,146.625,145.99,146.285,3502000000.0
2008-11-25 16:00:00,146.25,147.89,146.16,147.72,3189000000.0
2008-11-25 16:15:00,147.73,148.165,147.395,147.52,3008700000.0
2008-11-25 16:30:00,147.52,147.535,146.525,146.585,4108900000.0
2008-11-25 16:45:00,146.59,146.82,145.84,145.91,5004999999.0
2008-11-25 17:00:00,145.93,146.82,145.93,146.325,4529599989.0
2008-11-25 17:15:00,146.32,146.755,145.92,146.715,3001000012.0
2008-11-25 17:30:00,146.705,146.785,145.505,145.63,3094000000.0
2008-11-25 17:45:00,145.625,146.12,145.25,146.12,2884200000.0
2008-11-25 18:00:00,146.115,146.195,145.41,145.985,3189000006.0
2008-11-25 18:15:00,145.975,146.555,145.755,146.4,3281600000.0
2008-11-25 18:30:00,146.395,146.905,146.06,146.83,2815600000.0
2008-11-25 18:45:00,146.83,147.0,146.565,146.66,2452800000.0
2008-11-25 19:00:00,146.665,146.78,145.95,146.0,2567400000.0
2008-11-25 19:15:00,146.005,146.11,145.42,145.495,3274800000.0
2008-11-25 19:30:00,145.5,146.455,145.41,146.35,3288800000.0
2008-11-25 19:45:00,146.35,146.36,145.615,145.905,3764200000.0
2008-11-25 20:00:00,145.9,146.47,145.495,146.295,3759400001.0
2008-11-25 20:15:00,146.295,147.395,146.0,147.17,3981600000.0
2008-11-25 20:30:00,147.17,147.61,147.165,147.35,3881800000.0
2008-11-25 20:45:00,147.34,147.605,147.185,147.185,2797100000.0
2008-11-25 21:00:00,147.24,147.42,146.62,146.835,3195200001.0
2008-11-25 21:15:00,146.825,147.52,146.51,147.185,3607200000.0
2008-11-25 21:30:00,147.195,147.4,147.07,147.255,2507200000.0
2008-11-25 21:45:00,147.24,147.825,147.05,147.605,3015800003.0
2008-11-25 22:00:00,147.605,148.115,147.505,147.905,3869600000.0
2008-11-25 22:15:00,147.89,148.07,147.665,148.0,3192200000.0
2008-11-25 22:30:00,147.995,148.59,147.99,148.52,3870200000.0
2008-11-25 22:45:00,148.52,148.52,147.75,147.9,3516400000.0
2008-11-25 23:00:00,147.905,148.05,147.455,147.49,2588600000.0
2008-11-25 23:15:00,147.48,147.49,146.895,146.9,2615500000.0
2008-11-25 23:30:00,146.905,147.32,146.785,147.25,2184800004.0
2008-11-25 23:45:00,147.265,147.385,147.23,147.29,1180499986.0
2008-11-26 00:00:00,147.305,147.5,147.165,147.5,716600000.0
2008-11-26 00:15:00,147.505,147.52,147.39,147.47,614800000.0
2008-11-26 00:30:00,147.47,147.485,147.275,147.29,2354000104.0
2008-11-26 00:45:00,147.285,147.4,147.205,147.23,922799992.0
2008-11-26 01:00:00,147.23,147.325,146.915,146.94,1675399993.0
2008-11-26 01:15:00,146.955,147.13,146.89,147.01,1211400000.0
2008-11-26 01:30:00,147.035,147.285,146.93,147.265,866800000.0
2008-11-26 01:45:00,147.285,147.47,147.165,147.2,976800000.0
2008-11-26 02:00:00,147.215,147.25,146.585,146.695,1827900000.0
2008-11-26 02:15:00,146.695,146.695,145.63,145.93,2226200000.0
2008-11-26 02:30:00,145.94,146.555,145.92,146.275,1899000002.0
2008-11-26 02:45:00,146.265,146.395,146.105,146.32,2039200000.0
2008-11-26 03:00:00,146.31,146.5,146.275,146.44,1269800000.0
2008-11-26 03:15:00,146.435,146.48,146.315,146.33,694600000.0
2008-11-26 03:30:00,146.32,146.335,146.16,146.255,800600000.0
2008-11-26 03:45:00,146.255,146.63,146.23,146.5,939400000.0
2008-11-26 04:00:00,146.5,146.59,146.21,146.265,997600000.0
2008-11-26 04:15:00,146.265,146.42,146.23,146.355,1308700000.0
2008-11-26 04:30:00,146.365,146.37,146.155,146.275,952600000.0
2008-11-26 04:45:00,146.27,146.33,146.095,146.185,1179800000.0
2008-11-26 05:00:00,146.175,146.255,145.935,146.01,1091800000.0
2008-11-26 05:15:00,145.995,146.03,145.67,145.88,1756800000.0
2008-11-26 05:30:00,145.885,146.265,145.885,146.19,932800000.0
2008-11-26 05:45:00,146.225,146.23,145.825,145.85,966200000.0
2008-11-26 06:00:00,145.845,146.095,145.775,145.985,692200000.0
2008-11-26 06:15:00,145.97,146.22,145.9,146.125,1105000000.0
2008-11-26 06:30:00,146.085,146.455,146.07,146.18,1330600000.0
2008-11-26 06:45:00,146.18,146.275,146.095,146.265,770400000.0
2008-11-26 07:00:00,146.255,146.285,145.745,145.755,1211000000.0
2008-11-26 07:15:00,145.73,145.93,145.62,145.82,1266699998.0
2008-11-26 07:30:00,145.82,145.995,145.635,145.975,819400000.0
2008-11-26 07:45:00,145.975,146.15,145.9,146.055,898600000.0
2008-11-26 08:00:00,146.06,146.075,145.505,145.66,1215400000.0
2008-11-26 08:15:00,145.59,145.87,145.475,145.865,1080100000.0
2008-11-26 08:30:00,145.85,146.095,145.565,145.615,1323400000.0
2008-11-26 08:45:00,145.625,145.92,145.52,145.875,1319999999.0
2008-11-26 09:00:00,145.875,146.01,145.325,145.42,1574200000.0
2008-11-26 09:15:00,145.42,145.965,145.375,145.965,2083800000.0
2008-11-26 09:30:00,145.965,146.225,145.595,145.905,4088200005.0
2008-11-26 09:45:00,145.915,145.99,145.62,145.77,2436800000.0
2008-11-26 10:00:00,145.78,146.11,145.535,146.0,2787700000.0
2008-11-26 10:15:00,145.995,146.075,145.775,145.87,1867800000.0
2008-11-26 10:30:00,145.875,146.005,145.725,145.94,1861600006.0
2008-11-26 10:45:00,145.945,146.805,145.92,146.7,3192800000.0
2008-11-26 11:00:00,146.7,146.945,146.29,146.44,3816400000.0
2008-11-26 11:15:00,146.44,146.89,146.245,146.68,3494000000.0
2008-11-26 11:30:00,146.67,146.765,146.5,146.585,2507000002.0
2008-11-26 11:45:00,146.58,146.775,146.44,146.485,2829599997.0
2008-11-26 12:00:00,146.49,146.63,146.04,146.05,2795600000.0
2008-11-26 12:15:00,146.055,146.435,146.055,146.285,2583600000.0
2008-11-26 12:30:00,146.29,146.42,146.055,146.22,3077400000.0
2008-11-26 12:45:00,146.22,146.26,145.895,146.12,3975000000.0
2008-11-26 13:00:00,146.1,146.22,145.76,145.795,3424970000.0
2008-11-26 13:15:00,145.795,146.01,145.47,145.685,3290800000.0
2008-11-26 13:30:00,145.68,146.2,145.625,146.025,3208000001.0
2008-11-26 13:45:00,146.015,146.33,145.705,146.33,4156400000.0
2008-11-26 14:00:00,146.325,146.51,145.975,146.025,2686200000.0
2008-11-26 14:15:00,146.035,146.195,145.895,145.895,2840300000.0
2008-11-26 14:30:00,145.9,146.16,145.5,145.71,4175200000.0
2008-11-26 14:45:00,145.71,145.715,145.195,145.325,3949999995.0
2008-11-26 15:00:00,145.29,145.89,145.215,145.545,2863600000.0
2008-11-26 15:15:00,145.565,145.62,144.9,145.1,3368199997.0
2008-11-26 15:30:00,145.11,145.755,144.515,145.755,4988500000.0
2008-11-26 15:45:00,145.745,146.285,145.725,146.06,5980599994.0
2008-11-26 16:00:00,146.07,146.27,145.84,145.86,5008199997.0
2008-11-26 16:15:00,145.86,145.875,145.325,145.52,4265800000.0
2008-11-26 16:30:00,145.515,145.695,145.255,145.41,5414200003.0
2008-11-26 16:45:00,145.41,145.935,145.395,145.9,3762400000.0
2008-11-26 17:00:00,145.9,145.92,145.3,145.52,5074600002.0
2008-11-26 17:15:00,145.525,146.54,145.51,146.45,5814400000.0
2008-11-26 17:30:00,146.45,146.5,145.48,146.015,6629500002.0
2008-11-26 17:45:00,146.015,146.67,145.91,146.35,6468000042.0
2008-11-26 18:00:00,146.35,146.39,145.225,145.905,5701100008.0
2008-11-26 18:15:00,145.9,146.305,145.11,145.15,3600399999.0
2008-11-26 18:30:00,145.15,145.485,144.7,145.25,4086400000.0
2008-11-26 18:45:00,145.24,145.45,145.085,145.265,3263600000.0
2008-11-26 19:00:00,145.28,145.49,145.17,145.3,2922600000.0
2008-11-26 19:15:00,145.24,145.96,145.2,145.915,1665000000.0
2008-11-26 19:30:00,145.92,146.275,145.77,146.275,1900400000.0
2008-11-26 19:45:00,146.29,146.505,145.94,146.015,2234400000.0
2008-11-26 20:00:00,146.015,146.42,145.995,146.19,1760000000.0
2008-11-26 20:15:00,146.165,146.225,145.805,146.09,2729700000.0
2008-11-26 20:30:00,146.105,146.18,145.685,146.08,3139600002.0
2008-11-26 20:45:00,146.075,146.185,145.91,145.95,2447400001.0
2008-11-26 21:00:00,145.955,146.32,145.825,146.16,3013799997.0
2008-11-26 21:15:00,146.15,146.67,146.09,146.31,1639200000.0
2008-11-26 21:30:00,146.33,147.23,146.33,147.05,1800500000.0
2008-11-26 21:45:00,147.05,147.05,146.835,146.92,1337200000.0
2008-11-26 22:00:00,146.92,147.335,146.91,147.245,1593000000.0
2008-11-26 22:15:00,147.245,147.255,147.03,147.1,1096000000.0
2008-11-26 22:30:00,147.095,147.155,146.77,146.835,1372700000.0
2008-11-26 22:45:00,146.785,146.85,146.385,146.57,1204600000.0
2008-11-26 23:00:00,146.565,146.83,146.52,146.77,759600000.0
2008-11-26 23:15:00,146.77,146.795,146.475,146.49,1263400000.0
2008-11-26 23:30:00,146.5,146.57,146.285,146.285,598000000.0
2008-11-26 23:45:00,146.29,146.72,146.28,146.66,741000000.0
2008-11-27 00:00:00,146.495,147.545,146.375,146.7,738200000.0
2008-11-27 00:15:00,146.7,146.7,146.42,146.47,513499996.0
2008-11-27 00:30:00,146.465,146.5,146.225,146.31,678600000.0
2008-11-27 00:45:00,146.325,146.43,146.287,146.35,443800000.0
2008-11-27 01:00:00,146.35,146.4,146.21,146.275,384000000.0
2008-11-27 01:15:00,146.29,146.57,146.225,146.535,782200000.0
2008-11-27 01:30:00,146.535,146.55,146.343,146.48,389800000.0
2008-11-27 01:45:00,146.48,146.62,146.38,146.6,637600000.0
2008-11-27 02:00:00,146.6,146.86,146.44,146.83,1566600000.0
2008-11-27 02:15:00,146.83,146.845,146.495,146.51,1065700000.0
2008-11-27 02:30:00,146.5,146.55,146.2,146.21,1464400000.0
2008-11-27 02:45:00,146.21,146.44,146.16,146.415,1666200000.0
2008-11-27 03:00:00,146.41,146.7,146.405,146.67,1174000000.0
2008-11-27 03:15:00,146.66,146.705,146.58,146.66,1170400000.0
2008-11-27 03:30:00,146.665,146.805,146.63,146.76,1002800000.0
2008-11-27 03:45:00,146.76,146.76,146.35,146.365,1442400000.0
2008-11-27 04:00:00,146.375,146.39,146.21,146.215,973000000.0
2008-11-27 04:15:00,146.21,146.29,146.145,146.25,815400000.0
2008-11-27 04:30:00,146.225,146.55,146.205,146.31,894800000.0
2008-11-27 04:45:00,146.3,146.335,146.16,146.24,644800000.0
2008-11-27 05:00:00,146.255,146.395,146.215,146.34,411000000.0
2008-11-27 05:15:00,146.345,146.565,146.275,146.45,862800000.0
2008-11-27 05:30:00,146.46,146.51,146.23,146.285,791400000.0
2008-11-27 05:45:00,146.285,146.48,146.16,146.29,1200400000.0
2008-11-27 06:00:00,146.3,146.33,146.04,146.065,1116000000.0
2008-11-27 06:15:00,146.065,146.22,146.01,146.21,1046800000.0
2008-11-27 06:30:00,146.195,146.24,146.13,146.14,682000000.0
2008-11-27 06:45:00,146.14,146.28,146.14,146.18,690400000.0
2008-11-27 07:00:00,146.175,146.2,146.025,146.175,1032000000.0
2008-11-27 07:15:00,146.175,146.265,146.08,146.145,1247600000.0
2008-11-27 07:30:00,146.145,146.255,146.09,146.155,871200000.0
2008-11-27 07:45:00,146.165,146.29,146.09,146.285,745600000.0
2008-11-27 08:00:00,146.285,146.59,146.19,146.59,1433200000.0
2008-11-27 08:15:00,146.575,146.685,146.435,146.455,2590799974.0
2008-11-27 08:30:00,146.45,146.765,146.425,146.695,871000000.0
2008-11-27 08:45:00,146.69,146.84,146.6,146.71,1152600000.0
2008-11-27 09:00:00,146.7,146.73,146.14,146.33,1957800000.0
2008-11-27 09:15:00,146.33,146.355,145.84,145.875,3074300000.0
2008-11-27 09:30:00,145.875,146.15,145.68,146.04,2150800000.0
2008-11-27 09:45:00,146.04,146.125,145.875,145.905,2484000000.0
2008-11-27 10:00:00,145.905,146.455,145.9,146.455,2412200000.0
2008-11-27 10:15:00,146.45,146.53,146.22,146.29,3153100000.0
2008-11-27 10:30:00,146.295,146.785,146.245,146.715,2472400000.0
2008-11-27 10:45:00,146.705,146.74,146.51,146.69,2870600000.0
2008-11-27 11:00:00,146.69,146.75,146.58,146.745,1781400000.0
2008-11-27 11:15:00,146.755,146.84,146.665,146.725,1575800000.0
2008-11-27 11:30:00,146.73,147.555,146.655,147.44,3291100000.0
2008-11-27 11:45:00,147.465,147.78,147.305,147.365,3725800000.0
2008-11-27 12:00:00,147.365,147.895,147.15,147.815,3502270000.0
2008-11-27 12:15:00,147.81,147.815,147.31,147.38,3064300000.0
2008-11-27 12:30:00,147.37,147.535,147.33,147.35,2242600000.0
2008-11-27 12:45:00,147.355,147.73,147.245,147.695,2974000000.0
2008-11-27 13:00:00,147.695,147.9,147.505,147.51,3230100000.0
2008-11-27 13:15:00,147.51,147.52,147.045,147.06,4539300002.0
2008-11-27 13:30:00,147.06,147.32,146.955,147.105,3372200002.0
2008-11-27 13:45:00,147.11,147.155,146.915,147.07,3489400000.0
2008-11-27 14:00:00,147.06,147.14,146.865,147.065,3153800001.0
2008-11-27 14:15:00,147.065,147.085,146.87,146.925,2139200000.0
2008-11-27 14:30:00,146.92,147.085,146.885,147.01,1966600000.0
2008-11-27 14:45:00,147.015,147.08,146.95,146.995,1229000000.0
2008-11-27 15:00:00,146.99,147.245,146.965,147.16,2191000000.0
2008-11-27 15:15:00,147.165,147.345,147.15,147.31,2184600001.0
2008-11-27 15:30:00,147.305,147.475,147.24,147.45,3889799999.0
2008-11-27 15:45:00,147.45,147.47,147.29,147.46,3181000000.0
2008-11-27 16:00:00,147.46,147.57,147.19,147.21,2576200000.0
2008-11-27 16:15:00,147.225,147.3,146.81,146.915,2983940000.0
2008-11-27 16:30:00,146.905,147.225,146.855,147.045,2516000000.0
2008-11-27 16:45:00,147.04,147.06,146.76,146.835,3777400000.0
2008-11-27 17:00:00,146.835,146.885,146.64,146.64,2131500000.0
2008-11-27 17:15:00,146.66,146.875,146.465,146.82,3015509998.0
2008-11-27 17:30:00,146.82,146.94,146.575,146.675,2911500000.0
2008-11-27 17:45:00,146.68,147.27,146.475,147.265,4155199998.0
2008-11-27 18:00:00,147.265,147.475,146.97,147.265,3906700001.0
2008-11-27 18:15:00,147.27,147.295,146.765,146.9,4502200005.0
2008-11-27 18:30:00,146.905,147.26,146.905,147.205,2600400000.0
2008-11-27 18:45:00,147.21,147.315,146.85,146.895,3122300001.0
2008-11-27 19:00:00,146.91,147.075,146.8,147.005,1520600001.0
2008-11-27 19:15:00,147.005,147.09,146.655,146.655,1440999997.0
2008-11-27 19:30:00,146.67,146.76,146.58,146.74,791600000.0
2008-11-27 19:45:00,146.75,147.055,146.7,147.03,964000000.0
2008-11-27 20:00:00,147.05,147.07,146.87,146.885,967900000.0
2008-11-27 20:15:00,146.885,146.898,146.737,146.83,307800000.0
2008-11-27 20:30:00,146.83,146.88,146.792,146.845,434500000.0
2008-11-27 20:45:00,146.819,146.87,146.749,146.85,313400000.0
2008-11-27 21:00:00,146.86,146.95,146.79,146.837,1138799989.0
2008-11-27 21:15:00,146.86,146.925,146.751,146.86,1167399998.0
2008-11-27 21:30:00,146.86,146.95,146.799,146.88,615999999.0
2008-11-27 21:45:00,146.88,146.915,146.815,146.89,863200000.0
2008-11-27 22:00:00,146.831,146.93,146.808,146.93,869700000.0
2008-11-27 22:15:00,146.925,146.925,146.776,146.9,1344000000.0
2008-11-27 22:30:00,146.895,146.905,146.756,146.88,1025599999.0
2008-11-27 22:45:00,146.855,146.895,146.812,146.85,620799989.0
2008-11-27 23:00:00,146.86,146.912,146.825,146.86,562399989.0
2008-11-27 23:15:00,146.84,147.015,146.762,146.94,1377399984.0
2008-11-27 23:30:00,146.94,146.94,146.8,146.896,698600000.0
2008-11-27 23:45:00,146.915,147.0,146.59,146.59,765400000.0
2008-11-28 00:00:00,146.53,146.9,146.53,146.82,744200000.0
2008-11-28 00:15:00,146.85,146.865,146.73,146.74,1062999997.0
2008-11-28 00:30:00,146.74,146.825,146.73,146.805,367000000.0
2008-11-28 00:45:00,146.795,146.795,146.681,146.74,220600000.0
2008-11-28 01:00:00,146.702,146.955,146.668,146.92,565300000.0
2008-11-28 01:15:00,146.92,147.095,146.81,146.815,750500000.0
2008-11-28 01:30:00,146.815,146.935,146.81,146.92,832600000.0
2008-11-28 01:45:00,146.91,146.935,146.91,146.91,2258400004.0
2008-11-28 02:00:00,146.91,146.915,146.67,146.775,2395600006.0
2008-11-28 02:15:00,146.775,146.895,146.645,146.69,1471000000.0
2008-11-28 02:30:00,146.715,146.745,146.55,146.71,1313200000.0
2008-11-28 02:45:00,146.705,146.99,146.58,146.79,2347800000.0
2008-11-28 03:00:00,146.8,146.9,146.8,146.86,1726800000.0
2008-11-28 03:15:00,146.86,147.025,146.81,146.92,1704600000.0
2008-11-28 03:30:00,146.925,146.975,146.795,146.8,1473200000.0
2008-11-28 03:45:00,146.805,146.975,146.69,146.89,1135200000.0
2008-11-28 04:00:00,146.91,146.92,146.725,146.745,1427600000.0
2008-11-28 04:15:00,146.765,146.94,146.71,146.765,1002000000.0
2008-11-28 04:30:00,146.77,146.8,146.35,146.375,1329000000.0
2008-11-28 04:45:00,146.38,146.49,146.23,146.49,1621600000.0
2008-11-28 05:00:00,146.49,146.685,146.45,146.63,1001300000.0
2008-11-28 05:15:00,146.59,146.805,146.565,146.705,743400000.0
2008-11-28 05:30:00,146.715,146.725,146.605,146.64,1035600000.0
2008-11-28 05:45:00,146.64,146.755,146.51,146.65,877800000.0
2008-11-28 06:00:00,146.64,146.73,146.574,146.715,755400000.0
2008-11-28 06:15:00,146.725,146.725,146.605,146.615,386600000.0
2008-11-28 06:30:00,146.605,146.685,146.53,146.63,667000000.0
2008-11-28 06:45:00,146.63,146.645,146.5,146.6,878400000.0
2008-11-28 07:00:00,146.585,146.615,146.46,146.485,867400000.0
2008-11-28 07:15:00,146.49,146.735,146.35,146.655,745600000.0
2008-11-28 07:30:00,146.66,146.805,146.63,146.745,1635700000.0
2008-11-28 07:45:00,146.745,146.92,146.695,146.845,846000000.0
2008-11-28 08:00:00,146.845,147.025,146.82,146.98,772000000.0
2008-11-28 08:15:00,146.975,147.07,146.905,146.97,1443600000.0
2008-11-28 08:30:00,146.97,147.03,146.911,146.965,777600000.0
2008-11-28 08:45:00,146.975,147.15,146.94,147.11,931200000.0
2008-11-28 09:00:00,147.1,147.175,147.025,147.06,1306600000.0
2008-11-28 09:15:00,147.06,147.15,146.845,146.97,1688000000.0
2008-11-28 09:30:00,146.97,147.005,146.745,146.83,1081600000.0
2008-11-28 09:45:00,146.835,147.02,146.715,147.02,1319000000.0
2008-11-28 10:00:00,147.03,147.14,146.82,146.88,1936700000.0
2008-11-28 10:15:00,146.89,147.155,146.725,147.135,2292200000.0
2008-11-28 10:30:00,147.135,147.15,146.94,146.94,3295400000.0
2008-11-28 10:45:00,146.94,147.0,146.65,146.93,4158400000.0
2008-11-28 11:00:00,146.935,146.955,146.685,146.75,2214600000.0
2008-11-28 11:15:00,146.745,146.865,146.49,146.5,2807000000.0
2008-11-28 11:30:00,146.495,146.77,146.495,146.665,2290200000.0
2008-11-28 11:45:00,146.66,146.715,146.525,146.615,2463200000.0
2008-11-28 12:00:00,146.615,146.78,146.55,146.76,1369800000.0
2008-11-28 12:15:00,146.765,146.82,146.145,146.295,3109800002.0
2008-11-28 12:30:00,146.285,146.775,146.19,146.745,3022000001.0
2008-11-28 12:45:00,146.75,146.79,146.475,146.64,2031200000.0
2008-11-28 13:00:00,146.64,146.69,146.31,146.605,2827600000.0
2008-11-28 13:15:00,146.615,146.62,146.255,146.35,1900600000.0
2008-11-28 13:30:00,146.365,146.445,146.05,146.145,2505600000.0
2008-11-28 13:45:00,146.15,146.48,145.975,146.11,2654500000.0
2008-11-28 14:00:00,146.12,146.44,146.05,146.28,3202000000.0
2008-11-28 14:15:00,146.29,146.3,145.715,145.89,3307800000.0
2008-11-28 14:30:00,145.88,146.2,145.585,145.915,3691400000.0
2008-11-28 14:45:00,145.93,146.25,145.925,145.97,4483000002.0
2008-11-28 15:00:00,145.98,146.49,145.96,146.335,3072400000.0
2008-11-28 15:15:00,146.345,146.465,146.245,146.36,2135900000.0
2008-11-28 15:30:00,146.335,146.78,146.325,146.615,2552100000.0
2008-11-28 15:45:00,146.635,146.755,146.4,146.42,3222400000.0
2008-11-28 16:00:00,146.4,146.615,146.35,146.35,3675700001.0
2008-11-28 16:15:00,146.365,146.385,145.86,146.36,3428000000.0
2008-11-28 16:30:00,146.36,146.595,146.225,146.255,4094800000.0
2008-11-28 16:45:00,146.26,146.5,146.09,146.11,5663500000.0
2008-11-28 17:00:00,146.125,146.29,145.935,146.02,4270099996.0
2008-11-28 17:15:00,146.02,146.38,145.995,146.33,3737599982.0
2008-11-28 17:30:00,146.305,146.665,146.115,146.545,5166599997.0
2008-11-28 17:45:00,146.545,147.115,146.005,146.015,5904599999.0
2008-11-28 18:00:00,146.035,146.135,145.745,145.85,6278000000.0
2008-11-28 18:15:00,145.85,146.165,145.565,145.64,4075400000.0
2008-11-28 18:30:00,145.64,146.215,145.595,146.15,6866099993.0
2008-11-28 18:45:00,146.16,146.515,146.075,146.45,5114800001.0
2008-11-28 19:00:00,146.455,146.805,146.32,146.555,4512400000.0
2008-11-28 19:15:00,146.56,146.71,146.105,146.195,5524400001.0
2008-11-28 19:30:00,146.21,146.875,146.18,146.825,3561600000.0
2008-11-28 19:45:00,146.825,146.995,146.73,146.935,2765000000.0
2008-11-28 20:00:00,146.895,147.225,146.875,147.17,2608300002.0
2008-11-28 20:15:00,147.16,147.295,146.78,146.95,2295200005.0
2008-11-28 20:30:00,146.95,146.985,146.815,146.87,986800000.0
2008-11-28 20:45:00,146.87,147.135,146.865,147.05,788000000.0
2008-11-28 21:00:00,147.05,147.205,146.96,147.145,811200000.0
2008-11-28 21:15:00,147.155,147.335,147.145,147.27,1104800000.0
2008-11-28 21:30:00,147.27,147.56,147.27,147.495,3108000017.0
2008-11-28 21:45:00,147.505,147.505,147.385,147.4,716400000.0
2008-11-28 22:00:00,147.39,147.445,147.265,147.365,836000000.0
2008-11-28 22:15:00,147.36,147.44,147.245,147.27,708000000.0
2008-11-28 22:30:00,147.265,147.37,147.26,147.335,790400000.0
2008-11-28 22:45:00,147.34,147.35,147.212,147.265,2404200000.0
2008-11-28 23:00:00,147.26,147.28,146.93,147.045,2952899997.0
2008-11-28 23:15:00,147.055,147.065,146.805,146.825,899400000.0
2008-11-28 23:30:00,146.835,146.88,146.595,146.72,1032400009.0
2008-11-28 23:45:00,146.72,146.995,146.715,146.895,2095199938.0
2008-12-01 00:00:00,146.639,146.815,146.605,146.805,361800000.0
2008-12-01 00:15:00,146.81,146.85,146.763,146.85,390000008.0
2008-12-01 00:30:00,146.833,146.925,146.795,146.825,409000000.0
2008-12-01 00:45:00,146.84,146.99,146.82,146.945,502999989.0
2008-12-01 01:00:00,146.945,147.085,146.86,147.07,349000000.0
2008-12-01 01:15:00,147.09,147.115,146.87,146.87,377600000.0
2008-12-01 01:30:00,146.87,146.875,146.71,146.755,557200000.0
2008-12-01 01:45:00,146.76,146.76,146.285,146.29,925800000.0
2008-12-01 02:00:00,146.265,146.47,146.225,146.275,1220800000.0
2008-12-01 02:15:00,146.29,146.37,146.055,146.19,920600000.0
2008-12-01 02:30:00,146.175,146.22,145.99,146.005,957400000.0
2008-12-01 02:45:00,146.03,146.26,145.93,146.09,1201400000.0
2008-12-01 03:00:00,146.09,146.115,145.965,146.02,1079000000.0
2008-12-01 03:15:00,146.02,146.02,145.555,145.585,1610800000.0
2008-12-01 03:30:00,145.595,146.035,145.56,145.955,1551800002.0
2008-12-01 03:45:00,145.955,146.135,145.79,146.055,1111000000.0
2008-12-01 04:00:00,146.06,146.06,145.92,145.97,736000000.0
2008-12-01 04:15:00,145.985,146.02,145.915,145.99,418600000.0
2008-12-01 04:30:00,145.98,146.06,145.91,145.98,525400000.0
2008-12-01 04:45:00,145.985,146.18,145.98,146.13,553400000.0
2008-12-01 05:00:00,146.135,146.16,146.025,146.1,508600000.0
2008-12-01 05:15:00,146.115,146.205,146.07,146.09,568800000.0
2008-12-01 05:30:00,146.105,146.135,145.93,145.985,395600000.0
2008-12-01 05:45:00,145.98,146.005,145.945,145.975,343200000.0
2008-12-01 06:00:00,145.98,146.04,145.91,146.015,410400000.0
2008-12-01 06:15:00,146.025,146.055,145.88,145.93,823800000.0
2008-12-01 06:30:00,145.925,146.185,145.86,146.17,920200000.0
2008-12-01 06:45:00,146.165,146.2,146.08,146.165,487400000.0
2008-12-01 07:00:00,146.165,146.205,145.985,146.05,578000000.0
2008-12-01 07:15:00,146.06,146.125,146.005,146.035,445200000.0
2008-12-01 07:30:00,146.025,146.14,145.895,146.11,772200000.0
2008-12-01 07:45:00,146.11,146.195,146.015,146.14,875000000.0
2008-12-01 08:00:00,146.155,146.23,145.975,145.99,1415599999.0
2008-12-01 08:15:00,145.99,146.03,145.815,145.995,1023000000.0
2008-12-01 08:30:00,145.99,146.01,145.665,145.755,914000000.0
2008-12-01 08:45:00,145.75,145.915,145.75,145.835,584000000.0
2008-12-01 09:00:00,145.83,145.835,145.6,145.725,1339200000.0
2008-12-01 09:15:00,145.74,146.15,145.715,146.01,1321600000.0
2008-12-01 09:30:00,145.985,146.115,145.95,145.965,813400000.0
2008-12-01 09:45:00,145.955,145.975,145.08,145.095,2401599998.0
2008-12-01 10:00:00,145.095,145.44,144.7,144.855,2170800000.0
2008-12-01 10:15:00,144.845,144.895,143.38,143.725,3813199997.0
2008-12-01 10:30:00,143.725,144.1,143.66,143.925,3510100000.0
2008-12-01 10:45:00,143.91,144.075,143.835,143.94,1990100000.0
2008-12-01 11:00:00,143.95,143.98,143.235,143.24,3582900000.0
2008-12-01 11:15:00,143.245,143.33,142.755,142.76,4005400001.0
2008-12-01 11:30:00,142.76,142.76,141.96,142.365,2999600000.0
2008-12-01 11:45:00,142.355,142.635,142.26,142.405,2256800001.0
2008-12-01 12:00:00,142.405,142.405,141.81,141.85,3134699998.0
2008-12-01 12:15:00,141.84,141.875,141.07,141.39,3971800001.0
2008-12-01 12:30:00,141.39,141.415,140.42,140.925,3023800000.0
2008-12-01 12:45:00,140.915,141.09,140.82,141.07,2442100000.0
2008-12-01 13:00:00,141.065,141.5,141.01,141.485,2620000000.0
2008-12-01 13:15:00,141.485,141.66,141.35,141.42,2136200000.0
2008-12-01 13:30:00,141.41,141.485,141.21,141.375,1359500000.0
2008-12-01 13:45:00,141.375,141.39,141.085,141.205,1742600000.0
2008-12-01 14:00:00,141.22,141.29,140.96,141.15,1698000000.0
2008-12-01 14:15:00,141.15,141.195,140.725,140.76,2022100000.0
2008-12-01 14:30:00,140.78,140.805,140.235,140.535,1929599999.0
2008-12-01 14:45:00,140.545,140.805,140.51,140.77,2386999999.0
2008-12-01 15:00:00,140.77,140.8,140.52,140.64,3396400005.0
2008-12-01 15:15:00,140.65,140.985,140.565,140.795,2196200000.0
2008-12-01 15:30:00,140.815,141.17,140.72,140.945,2037399998.0
2008-12-01 15:45:00,140.955,140.96,140.36,140.725,2238200000.0
2008-12-01 16:00:00,140.73,141.22,140.715,140.925,2388600000.0
2008-12-01 16:15:00,140.9,140.985,140.75,140.8,2279200000.0
2008-12-01 16:30:00,140.795,140.885,139.955,139.955,2657000000.0
2008-12-01 16:45:00,139.95,140.185,139.795,139.81,3676800000.0
2008-12-01 17:00:00,139.8,139.95,139.52,139.765,4039599994.0
2008-12-01 17:15:00,139.755,140.11,139.67,139.795,3717600005.0
2008-12-01 17:30:00,139.795,139.835,139.445,139.705,2891199996.0
2008-12-01 17:45:00,139.71,139.8,139.085,139.22,3279800000.0
2008-12-01 18:00:00,139.235,139.565,139.065,139.525,3252600000.0
2008-12-01 18:15:00,139.525,139.54,138.885,139.055,3139799999.0
2008-12-01 18:30:00,139.07,139.245,138.885,139.11,2680400000.0
2008-12-01 18:45:00,139.11,139.175,138.875,139.03,2002600001.0
2008-12-01 19:00:00,139.065,139.13,138.695,138.905,2234400000.0
2008-12-01 19:15:00,138.895,138.945,138.475,138.475,2322000001.0
2008-12-01 19:30:00,138.47,138.665,138.155,138.39,2269200000.0
2008-12-01 19:45:00,138.395,138.53,138.16,138.325,1487300000.0
2008-12-01 20:00:00,138.31,138.99,138.305,138.925,1414400000.0
2008-12-01 20:15:00,138.93,138.98,138.555,138.615,1977000000.0
2008-12-01 20:30:00,138.62,138.94,138.545,138.745,2169600000.0
2008-12-01 20:45:00,138.745,138.975,138.485,138.94,1743800000.0
2008-12-01 21:00:00,138.95,139.02,138.53,138.675,1655500000.0
2008-12-01 21:15:00,138.66,138.78,138.255,138.375,1671900000.0
2008-12-01 21:30:00,138.37,138.845,138.275,138.81,2712500000.0
2008-12-01 21:45:00,138.81,139.63,138.74,139.065,3150750000.0
2008-12-01 22:00:00,139.05,139.26,138.94,139.14,2190200000.0
2008-12-01 22:15:00,139.14,139.16,138.58,138.73,1732800000.0
2008-12-01 22:30:00,138.73,138.87,138.48,138.505,2642800000.0
2008-12-01 22:45:00,138.51,138.655,138.035,138.205,2779800000.0
2008-12-01 23:00:00,138.19,138.62,138.125,138.61,1559200000.0
2008-12-01 23:15:00,138.61,138.885,138.595,138.805,859600000.0
2008-12-01 23:30:00,138.805,138.835,138.555,138.67,1044800000.0
2008-12-01 23:45:00,138.67,138.83,138.585,138.69,999200000.0
2008-12-02 00:00:00,138.65,138.845,138.575,138.64,672000000.0
2008-12-02 00:15:00,138.655,138.73,138.36,138.46,1043600000.0
2008-12-02 00:30:00,138.45,138.485,138.255,138.415,657799999.0
2008-12-02 00:45:00,138.425,138.54,138.39,138.39,201200000.0
2008-12-02 01:00:00,138.365,138.68,138.365,138.665,491300000.0
2008-12-02 01:15:00,138.65,138.65,138.415,138.455,999700000.0
2008-12-02 01:30:00,138.46,138.51,138.345,138.48,915000000.0
2008-12-02 01:45:00,138.48,138.575,138.275,138.52,463600000.0
2008-12-02 02:00:00,138.52,139.055,138.455,139.01,1071800000.0
2008-12-02 02:15:00,139.015,139.31,138.99,139.165,1025200000.0
2008-12-02 02:30:00,139.175,139.83,139.175,139.785,1590800000.0
2008-12-02 02:45:00,139.785,140.05,139.28,139.47,1792400000.0
2008-12-02 03:00:00,139.475,139.77,139.46,139.525,1432200000.0
2008-12-02 03:15:00,139.525,139.83,139.455,139.825,1206400000.0
2008-12-02 03:30:00,139.815,139.86,139.655,139.725,729200000.0
2008-12-02 03:45:00,139.725,139.95,139.725,139.855,745600000.0
2008-12-02 04:00:00,139.86,139.995,139.8,139.875,735400000.0
2008-12-02 04:15:00,139.875,139.97,139.85,139.935,1008000000.0
2008-12-02 04:30:00,139.91,139.96,139.71,139.72,916000000.0
2008-12-02 04:45:00,139.71,139.72,139.46,139.525,943600000.0
2008-12-02 05:00:00,139.525,139.775,139.495,139.76,611200000.0
2008-12-02 05:15:00,139.77,139.77,139.43,139.515,705600000.0
2008-12-02 05:30:00,139.52,139.66,139.42,139.63,800800000.0
2008-12-02 05:45:00,139.63,139.63,139.215,139.245,1344600000.0
2008-12-02 06:00:00,139.255,139.33,139.015,139.29,1242800000.0
2008-12-02 06:15:00,139.295,139.33,139.225,139.285,860800000.0
2008-12-02 06:30:00,139.29,139.49,139.285,139.465,788800000.0
2008-12-02 06:45:00,139.455,139.585,139.445,139.555,370000000.0
2008-12-02 07:00:00,139.555,139.675,139.355,139.555,1417000000.0
2008-12-02 07:15:00,139.545,139.545,139.26,139.305,1415400000.0
2008-12-02 07:30:00,139.3,139.31,138.82,138.88,1789850000.0
2008-12-02 07:45:00,138.875,138.925,138.325,138.41,1768400000.0
2008-12-02 08:00:00,138.41,138.63,138.295,138.62,1144300000.0
2008-12-02 08:15:00,138.62,138.71,138.335,138.35,1145000006.0
2008-12-02 08:30:00,138.365,138.675,138.175,138.51,1839200000.0
2008-12-02 08:45:00,138.51,138.62,138.4,138.595,1287600000.0
2008-12-02 09:00:00,138.59,138.805,138.44,138.635,1228800000.0
2008-12-02 09:15:00,138.635,138.91,138.55,138.745,1419900000.0
2008-12-02 09:30:00,138.74,139.01,138.74,138.915,2501200030.0
2008-12-02 09:45:00,138.915,138.945,138.655,138.82,1881100000.0
2008-12-02 10:00:00,138.82,139.015,138.1,138.11,2513200000.0
2008-12-02 10:15:00,138.095,138.17,137.12,137.13,3813300001.0
2008-12-02 10:30:00,137.14,137.59,137.13,137.545,2345800000.0
2008-12-02 10:45:00,137.54,137.58,137.255,137.335,1720800000.0
2008-12-02 11:00:00,137.325,138.03,137.3,137.805,2606200000.0
2008-12-02 11:15:00,137.81,138.585,137.81,138.48,3519800000.0
2008-12-02 11:30:00,138.48,138.49,137.96,138.04,2281800000.0
2008-12-02 11:45:00,138.04,138.135,137.83,138.115,2086200000.0
2008-12-02 12:00:00,138.125,138.335,137.895,138.065,2836200000.0
2008-12-02 12:15:00,138.08,138.37,137.94,138.185,3235200000.0
2008-12-02 12:30:00,138.19,138.24,137.735,137.95,4451999991.0
2008-12-02 12:45:00,137.955,138.05,137.685,137.7,1776200000.0
2008-12-02 13:00:00,137.7,138.01,137.545,137.63,1853800000.0
2008-12-02 13:15:00,137.62,138.13,137.58,137.905,1797400001.0
2008-12-02 13:30:00,137.9,138.22,137.755,138.205,1913600000.0
2008-12-02 13:45:00,138.205,138.3,137.885,137.955,2508700000.0
2008-12-02 14:00:00,137.96,138.97,137.94,138.81,2564200000.0
2008-12-02 14:15:00,138.81,139.65,138.775,139.265,2515000000.0
2008-12-02 14:30:00,139.29,139.38,138.885,139.31,2504400000.0
2008-12-02 14:45:00,139.325,139.815,139.085,139.815,3034600000.0
2008-12-02 15:00:00,139.825,140.03,139.605,139.955,2763400000.0
2008-12-02 15:15:00,139.97,140.405,139.94,140.065,2973600000.0
2008-12-02 15:30:00,140.075,140.79,140.025,140.78,3076000000.0
2008-12-02 15:45:00,140.795,140.92,140.37,140.69,2531600000.0
2008-12-02 16:00:00,140.71,140.905,139.87,140.12,2904799980.0
2008-12-02 16:15:00,140.12,140.69,140.12,140.52,2580200000.0
2008-12-02 16:30:00,140.53,140.81,140.095,140.23,2708000002.0
2008-12-02 16:45:00,140.23,140.275,139.835,140.03,2898800000.0
2008-12-02 17:00:00,140.03,140.81,139.985,140.635,2919400000.0
2008-12-02 17:15:00,140.65,140.825,140.16,140.285,2783400000.0
2008-12-02 17:30:00,140.3,140.52,139.98,140.035,2964800000.0
2008-12-02 17:45:00,140.025,140.21,139.655,139.77,2840800000.0
2008-12-02 18:00:00,139.745,139.865,139.215,139.255,2514100000.0
2008-12-02 18:15:00,139.255,139.565,139.06,139.425,2691400000.0
2008-12-02 18:30:00,139.435,139.53,139.265,139.305,3043800000.0
2008-12-02 18:45:00,139.305,139.99,139.24,139.96,2028400000.0
2008-12-02 19:00:00,139.945,140.045,139.55,139.855,2045200000.0
2008-12-02 19:15:00,139.855,140.23,139.77,140.04,1843400000.0
2008-12-02 19:30:00,140.045,140.16,139.605,139.79,1757400000.0
2008-12-02 19:45:00,139.795,139.84,139.315,139.5,2173600000.0
2008-12-02 20:00:00,139.495,139.66,139.38,139.655,1424000000.0
2008-12-02 20:15:00,139.68,139.815,139.575,139.645,2584200000.0
2008-12-02 20:30:00,139.65,139.685,139.41,139.46,2411800000.0
2008-12-02 20:45:00,139.46,139.61,139.205,139.25,3057400000.0
2008-12-02 21:00:00,139.25,139.275,138.325,138.545,2011600004.0
2008-12-02 21:15:00,138.56,138.705,138.19,138.29,2534300000.0
2008-12-02 21:30:00,138.295,138.73,138.245,138.565,2528400000.0
2008-12-02 21:45:00,138.565,138.99,138.49,138.625,1926800000.0
2008-12-02 22:00:00,138.63,138.63,138.32,138.44,1866200000.0
2008-12-02 22:15:00,138.44,139.06,138.44,138.86,3822082000.0
2008-12-02 22:30:00,138.86,139.17,138.825,138.925,2480000000.0
2008-12-02 22:45:00,138.925,139.09,138.56,138.98,3610200000.0
2008-12-02 23:00:00,138.915,139.14,138.845,139.1,1606000000.0
2008-12-02 23:15:00,139.12,139.24,139.075,139.115,1098600000.0
2008-12-02 23:30:00,139.115,139.18,138.92,139.015,1069000000.0
2008-12-02 23:45:00,139.015,139.05,138.825,138.965,1724200000.0
2008-12-03 00:00:00,138.965,138.985,138.56,138.855,1247600000.0
2008-12-03 00:15:00,138.865,139.02,138.855,138.95,334400000.0
2008-12-03 00:30:00,138.945,138.985,138.895,138.97,450000000.0
2008-12-03 00:45:00,138.97,139.015,138.92,138.965,321600000.0
2008-12-03 01:00:00,138.965,139.135,138.92,139.12,1242200000.0
2008-12-03 01:15:00,139.12,139.205,139.015,139.04,401600000.0
2008-12-03 01:30:00,139.04,139.08,138.69,138.735,1416000000.0
2008-12-03 01:45:00,138.74,138.85,138.625,138.765,1165200000.0
2008-12-03 02:00:00,138.765,138.8,138.305,138.38,1408200000.0
2008-12-03 02:15:00,138.37,138.65,138.195,138.305,1260000000.0
2008-12-03 02:30:00,138.3,138.615,138.3,138.48,1029600000.0
2008-12-03 02:45:00,138.48,138.545,138.15,138.27,1405800000.0
2008-12-03 03:00:00,138.27,138.36,138.21,138.245,1054600000.0
2008-12-03 03:15:00,138.245,138.36,138.235,138.345,1098200000.0
2008-12-03 03:30:00,138.36,138.78,138.315,138.72,1218800000.0
2008-12-03 03:45:00,138.73,138.965,138.68,138.83,1377800000.0
2008-12-03 04:00:00,138.835,139.145,138.765,139.055,942100000.0
2008-12-03 04:15:00,139.065,139.095,138.925,138.95,1167600000.0
2008-12-03 04:30:00,138.97,139.38,138.95,139.365,1033200000.0
2008-12-03 04:45:00,139.365,139.61,139.26,139.58,1344200000.0
2008-12-03 05:00:00,139.57,139.57,139.285,139.3,1429399980.0
2008-12-03 05:15:00,139.3,139.32,139.165,139.255,864400000.0
2008-12-03 05:30:00,139.245,139.745,139.235,139.29,1436400000.0
2008-12-03 05:45:00,139.29,139.42,139.035,139.42,1836800000.0
2008-12-03 06:00:00,139.425,139.425,138.965,138.995,2384400000.0
2008-12-03 06:15:00,139.015,139.25,138.965,139.015,1134200000.0
2008-12-03 06:30:00,139.05,139.07,138.67,138.69,1486200000.0
2008-12-03 06:45:00,138.695,138.765,138.52,138.71,1627600000.0
2008-12-03 07:00:00,138.705,138.735,138.565,138.6,636200000.0
2008-12-03 07:15:00,138.6,138.72,138.505,138.59,1319400000.0
2008-12-03 07:30:00,138.585,138.675,138.525,138.645,944200000.0
2008-12-03 07:45:00,138.655,138.885,138.6,138.86,976600000.0
2008-12-03 08:00:00,138.85,138.965,138.815,138.89,878000000.0
2008-12-03 08:15:00,138.9,139.09,138.78,138.93,1111600000.0
2008-12-03 08:30:00,138.93,138.94,138.48,138.59,1465600008.0
2008-12-03 08:45:00,138.59,138.62,138.37,138.58,2196800055.0
2008-12-03 09:00:00,138.58,138.78,138.53,138.685,1273200000.0
2008-12-03 09:15:00,138.695,138.89,138.53,138.85,1529200000.0
2008-12-03 09:30:00,138.85,139.24,138.8,139.135,1709200000.0
2008-12-03 09:45:00,139.11,139.4,138.925,139.05,1567400000.0
2008-12-03 10:00:00,139.05,139.12,138.745,138.885,1904400000.0
2008-12-03 10:15:00,138.89,139.05,137.925,138.055,2450000001.0
2008-12-03 10:30:00,138.055,138.155,137.21,137.31,2920200000.0
2008-12-03 10:45:00,137.31,137.645,137.095,137.2,3657199971.0
2008-12-03 11:00:00,137.205,137.37,136.8,136.81,2315800000.0
2008-12-03 11:15:00,136.815,136.955,136.385,136.76,3810000000.0
2008-12-03 11:30:00,136.775,137.03,136.35,136.555,3401000000.0
2008-12-03 11:45:00,136.545,136.655,136.4,136.415,2847600000.0
2008-12-03 12:00:00,136.42,136.92,136.385,136.505,3430499996.0
2008-12-03 12:15:00,136.505,136.875,136.44,136.71,3178600000.0
2008-12-03 12:30:00,136.72,137.12,136.55,137.03,3502699985.0
2008-12-03 12:45:00,137.025,137.15,136.725,136.995,2729199989.0
2008-12-03 13:00:00,136.99,137.13,136.77,137.065,1774600000.0
2008-12-03 13:15:00,137.06,137.35,136.865,137.195,2797800000.0
2008-12-03 13:30:00,137.195,137.43,137.09,137.375,2443300000.0
2008-12-03 13:45:00,137.33,137.41,137.035,137.205,2787200000.0
2008-12-03 14:00:00,137.2,137.39,137.13,137.375,2508000000.0
2008-12-03 14:15:00,137.375,137.645,137.21,137.49,2961200000.0
2008-12-03 14:30:00,137.5,137.545,137.24,137.275,2747000000.0
2008-12-03 14:45:00,137.275,137.5,137.095,137.385,3201400000.0
2008-12-03 15:00:00,137.37,137.535,137.23,137.27,3010000000.0
2008-12-03 15:15:00,137.265,137.295,136.29,136.425,3117800000.0
2008-12-03 15:30:00,136.425,137.095,136.38,136.765,3407099994.0
2008-12-03 15:45:00,136.78,137.28,136.685,137.16,3370400000.0
2008-12-03 16:00:00,137.16,137.16,136.835,137.02,2879700001.0
2008-12-03 16:15:00,137.02,137.05,136.655,136.98,2469200000.0
2008-12-03 16:30:00,136.98,137.37,136.955,137.31,2728600000.0
2008-12-03 16:45:00,137.31,137.31,136.59,136.66,2818900000.0
2008-12-03 17:00:00,136.665,137.135,136.415,136.75,3467799990.0
2008-12-03 17:15:00,136.755,137.125,136.595,137.085,3063700000.0
2008-12-03 17:30:00,137.095,137.26,136.835,137.175,2193200000.0
2008-12-03 17:45:00,137.18,138.325,137.14,138.275,3182799996.0
2008-12-03 18:00:00,138.285,138.3,137.85,138.09,2120400000.0
2008-12-03 18:15:00,138.09,138.135,137.485,137.55,3246800000.0
2008-12-03 18:30:00,137.56,137.755,137.27,137.615,2442200000.0
2008-12-03 18:45:00,137.62,137.87,137.53,137.815,2680000000.0
2008-12-03 19:00:00,137.8,137.84,137.06,137.25,1570600000.0
2008-12-03 19:15:00,137.255,137.355,137.17,137.22,1835400000.0
2008-12-03 19:30:00,137.18,137.53,137.075,137.17,1745800000.0
2008-12-03 19:45:00,137.185,137.44,137.135,137.235,1929000000.0
2008-12-03 20:00:00,137.235,137.255,136.755,136.96,1528400000.0
2008-12-03 20:15:00,136.965,137.14,136.64,136.83,1728000000.0
2008-12-03 20:30:00,136.83,136.83,136.335,136.465,1812600000.0
2008-12-03 20:45:00,136.46,136.74,136.41,136.55,2017900000.0
2008-12-03 21:00:00,136.55,137.025,136.45,136.735,1788800000.0
2008-12-03 21:15:00,136.745,137.11,136.685,136.885,1243000000.0
2008-12-03 21:30:00,136.91,137.36,136.91,137.2,2085200000.0
2008-12-03 21:45:00,137.2,137.425,136.99,136.995,2283799996.0
2008-12-03 22:00:00,136.995,137.465,136.925,137.34,2059400000.0
2008-12-03 22:15:00,137.335,137.545,137.1,137.51,2183400000.0
2008-12-03 22:30:00,137.51,137.815,137.34,137.56,1873000000.0
2008-12-03 22:45:00,137.56,138.015,137.47,137.97,2047400002.0
2008-12-03 23:00:00,137.96,138.075,137.88,137.98,1290200000.0
2008-12-03 23:15:00,137.975,137.975,137.86,137.88,1046800000.0
2008-12-03 23:30:00,137.875,137.945,137.725,137.825,1080200000.0
2008-12-03 23:45:00,137.825,137.885,137.74,137.885,1102799986.0
2008-12-04 00:00:00,137.85,138.305,137.785,138.18,1179800000.0
2008-12-04 00:15:00,138.17,138.175,137.935,137.955,926800002.0
2008-12-04 00:30:00,137.95,137.98,137.735,137.735,947200000.0
2008-12-04 00:45:00,137.72,137.905,137.69,137.89,590600001.0
2008-12-04 01:00:00,137.895,138.04,137.825,137.97,529900000.0
2008-12-04 01:15:00,137.97,138.025,137.815,137.815,375200000.0
2008-12-04 01:30:00,137.8,137.895,137.575,137.585,1035000000.0
2008-12-04 01:45:00,137.58,137.73,137.58,137.64,841200000.0
2008-12-04 02:00:00,137.64,137.725,137.395,137.65,1194800000.0
2008-12-04 02:15:00,137.65,137.76,137.51,137.595,738400000.0
2008-12-04 02:30:00,137.595,137.605,137.485,137.505,519400000.0
2008-12-04 02:45:00,137.51,137.565,137.37,137.45,888800000.0
2008-12-04 03:00:00,137.455,137.56,137.455,137.49,505000000.0
2008-12-04 03:15:00,137.48,137.565,137.405,137.545,702800000.0
2008-12-04 03:30:00,137.54,137.97,137.515,137.95,1383100000.0
2008-12-04 03:45:00,137.96,138.0,137.805,137.975,836200000.0
2008-12-04 04:00:00,137.96,137.98,137.755,137.915,694900000.0
2008-12-04 04:15:00,137.91,137.97,137.795,137.805,628200000.0
2008-12-04 04:30:00,137.8,137.93,137.695,137.735,708000000.0
2008-12-04 04:45:00,137.73,137.83,137.685,137.815,684200000.0
2008-12-04 05:00:00,137.8,137.85,137.715,137.825,545800000.0
2008-12-04 05:15:00,137.825,137.86,137.72,137.76,449000000.0
2008-12-04 05:30:00,137.735,137.81,137.645,137.645,518800000.0
2008-12-04 05:45:00,137.645,137.734,137.588,137.697,1641400001.0
2008-12-04 06:00:00,137.694,137.737,137.58,137.678,2199600001.0
2008-12-04 06:15:00,137.683,137.709,137.473,137.515,2872900000.0
2008-12-04 06:30:00,137.529,137.546,137.329,137.396,2478800000.0
2008-12-04 06:45:00,137.384,137.451,136.936,137.012,2343800001.0
2008-12-04 07:00:00,137.014,137.044,136.433,136.701,2274000001.0
2008-12-04 07:15:00,136.708,137.525,136.708,137.01,2321399987.0
2008-12-04 07:30:00,136.972,137.066,136.825,137.025,1863200000.0
2008-12-04 07:45:00,137.025,137.36,137.005,137.315,1181800000.0
2008-12-04 08:00:00,137.315,137.365,137.16,137.19,1869400000.0
2008-12-04 08:15:00,137.19,137.19,136.845,136.97,1524500000.0
2008-12-04 08:30:00,136.975,137.16,136.955,137.07,1333199991.0
2008-12-04 08:45:00,137.07,137.105,136.64,136.66,4105800100.0
2008-12-04 09:00:00,136.66,136.735,136.395,136.465,2754544496.0
2008-12-04 09:15:00,136.46,136.58,136.315,136.505,2783000000.0
2008-12-04 09:30:00,136.51,136.55,136.145,136.34,4006600000.0
2008-12-04 09:45:00,136.33,136.51,136.115,136.26,6401800000.0
2008-12-04 10:00:00,136.275,136.44,136.1,136.32,8553600000.0
2008-12-04 10:15:00,136.33,136.4,135.97,136.045,6595600001.0
2008-12-04 10:30:00,136.045,136.185,135.4,135.61,8464200003.0
2008-12-04 10:45:00,135.61,135.63,134.895,134.905,9929400004.0
2008-12-04 11:00:00,134.89,134.97,134.1,134.67,9436100000.0
2008-12-04 11:15:00,134.67,135.245,134.64,135.085,8098700005.0
2008-12-04 11:30:00,135.09,135.145,134.605,134.745,4176600000.0
2008-12-04 11:45:00,134.76,135.095,134.705,134.94,4874600000.0
2008-12-04 12:00:00,134.96,135.015,134.718,134.757,3314000000.0
2008-12-04 12:15:00,134.762,134.948,134.652,134.678,2989000000.0
2008-12-04 12:30:00,134.693,134.912,134.587,134.643,2854500000.0
2008-12-04 12:45:00,134.585,134.778,134.39,134.524,3142400000.0
2008-12-04 13:00:00,134.498,134.685,134.355,134.65,6399799996.0
2008-12-04 13:15:00,134.65,134.67,134.225,134.44,8656900000.0
2008-12-04 13:30:00,134.455,135.065,134.455,134.735,5351000000.0
2008-12-04 13:45:00,134.73,135.24,134.69,134.87,2935800000.0
2008-12-04 14:00:00,134.895,136.265,134.89,135.655,5020000001.0
2008-12-04 14:15:00,135.63,135.905,135.48,135.49,2692400000.0
2008-12-04 14:30:00,135.485,135.825,135.19,135.79,3021800000.0
2008-12-04 14:45:00,135.76,136.185,135.43,136.09,6040400005.0
2008-12-04 15:00:00,136.075,136.17,135.665,135.73,3308000009.0
2008-12-04 15:15:00,135.73,135.865,135.335,135.375,3340000000.0
2008-12-04 15:30:00,135.395,135.7,135.375,135.535,3514200000.0
2008-12-04 15:45:00,135.54,135.56,135.065,135.135,5662800006.0
2008-12-04 16:00:00,135.135,135.41,134.77,135.35,9047400009.0
2008-12-04 16:15:00,135.35,135.71,135.24,135.545,8870200001.0
2008-12-04 16:30:00,135.55,136.145,135.475,135.975,6445400000.0
2008-12-04 16:45:00,135.995,136.23,135.89,135.955,4867800000.0
2008-12-04 17:00:00,135.97,136.1,135.425,135.435,5977600000.0
2008-12-04 17:15:00,135.43,135.84,135.34,135.365,5898000000.0
2008-12-04 17:30:00,135.365,136.0,135.29,135.785,4604600000.0
2008-12-04 17:45:00,135.79,136.405,135.67,136.34,6146800000.0
2008-12-04 18:00:00,136.34,136.38,135.82,136.26,4748800000.0
2008-12-04 18:15:00,136.255,137.41,136.235,137.335,6763000000.0
2008-12-04 18:30:00,137.33,137.33,136.98,137.095,4748200000.0
2008-12-04 18:45:00,137.095,137.51,136.9,137.215,3569599998.0
2008-12-04 19:00:00,137.225,137.29,136.92,137.08,3741000000.0
2008-12-04 19:15:00,137.09,137.36,136.845,137.125,4747200002.0
2008-12-04 19:30:00,137.115,137.17,136.765,136.88,4275400000.0
2008-12-04 19:45:00,136.875,137.0,136.44,136.79,4140199999.0
2008-12-04 20:00:00,136.805,136.855,136.58,136.715,2665000000.0
2008-12-04 20:15:00,136.705,136.815,136.355,136.445,3243000000.0
2008-12-04 20:30:00,136.445,136.7,136.425,136.55,2668800000.0
2008-12-04 20:45:00,136.54,136.91,136.5,136.775,2016400000.0
2008-12-04 21:00:00,136.78,136.87,136.675,136.74,3076000000.0
2008-12-04 21:15:00,136.745,136.83,136.585,136.635,4188600000.0
2008-12-04 21:30:00,136.62,136.865,136.555,136.58,4333000000.0
2008-12-04 21:45:00,136.58,136.59,136.16,136.22,2608600000.0
2008-12-04 22:00:00,136.23,136.265,135.66,135.71,2629400000.0
2008-12-04 22:15:00,135.71,135.845,135.505,135.61,3439000000.0
2008-12-04 22:30:00,135.61,135.765,135.265,135.315,4558600000.0
2008-12-04 22:45:00,135.315,135.48,134.985,135.425,3468300000.0
2008-12-04 23:00:00,135.42,135.58,135.215,135.215,2731400000.0
2008-12-04 23:15:00,135.215,135.355,135.09,135.355,2020800000.0
2008-12-04 23:30:00,135.375,135.595,135.325,135.57,1839000000.0
2008-12-04 23:45:00,135.565,135.57,135.32,135.35,1780200000.0
2008-12-05 00:00:00,135.355,135.42,135.195,135.26,949200000.0
2008-12-05 00:15:00,135.265,135.32,135.13,135.17,1084800000.0
2008-12-05 00:30:00,135.17,135.35,135.115,135.325,865200000.0
2008-12-05 00:45:00,135.345,135.52,135.315,135.445,625200000.0
2008-12-05 01:00:00,135.445,135.6,135.44,135.56,509200000.0
2008-12-05 01:15:00,135.555,135.71,135.555,135.7,413400000.0
2008-12-05 01:30:00,135.655,135.68,135.59,135.655,357600000.0
2008-12-05 01:45:00,135.655,135.775,135.635,135.685,432200000.0
2008-12-05 02:00:00,135.7,135.79,135.66,135.755,804200000.0
2008-12-05 02:15:00,135.76,135.805,135.63,135.655,717900000.0
2008-12-05 02:30:00,135.65,135.655,135.435,135.585,1335400036.0
2008-12-05 02:45:00,135.585,135.65,135.415,135.42,1173800000.0
2008-12-05 03:00:00,135.425,135.425,135.32,135.33,425612000.0
2008-12-05 03:15:00,135.33,135.565,135.27,135.53,925600000.0
2008-12-05 03:30:00,135.53,135.585,135.475,135.54,458200000.0
2008-12-05 03:45:00,135.54,135.605,135.46,135.585,725000000.0
2008-12-05 04:00:00,135.585,135.635,135.55,135.61,890200000.0
2008-12-05 04:15:00,135.61,135.705,135.57,135.655,416400000.0
2008-12-05 04:30:00,135.655,135.83,135.645,135.68,377800000.0
2008-12-05 04:45:00,135.67,135.715,135.59,135.595,347400000.0
2008-12-05 05:00:00,135.6,135.775,135.535,135.71,567400004.0
2008-12-05 05:15:00,135.71,135.725,135.603,135.669,1090200000.0
2008-12-05 05:30:00,135.71,135.71,135.565,135.675,514200000.0
2008-12-05 05:45:00,135.68,135.84,135.67,135.815,522200000.0
2008-12-05 06:00:00,135.805,135.805,135.58,135.61,938600000.0
2008-12-05 06:15:00,135.585,135.67,135.465,135.53,606400000.0
2008-12-05 06:30:00,135.53,135.565,135.5,135.515,353800000.0
2008-12-05 06:45:00,135.515,135.53,135.34,135.36,567600000.0
2008-12-05 07:00:00,135.365,135.43,135.3,135.375,967600000.0
2008-12-05 07:15:00,135.385,135.415,135.21,135.385,841400000.0
2008-12-05 07:30:00,135.39,135.45,135.32,135.425,566000000.0
2008-12-05 07:45:00,135.42,135.455,135.275,135.385,671400000.0
2008-12-05 08:00:00,135.37,135.41,135.205,135.385,626800000.0
2008-12-05 08:15:00,135.36,135.61,135.305,135.59,548200000.0
2008-12-05 08:30:00,135.61,135.84,135.52,135.65,1013800000.0
2008-12-05 08:45:00,135.65,135.785,135.625,135.685,589000000.0
2008-12-05 09:00:00,135.68,135.68,135.17,135.32,1684100000.0
2008-12-05 09:15:00,135.315,135.665,135.185,135.45,1888800000.0
2008-12-05 09:30:00,135.445,135.5,135.305,135.43,1312800000.0
2008-12-05 09:45:00,135.425,135.53,135.365,135.53,1716800000.0
2008-12-05 10:00:00,135.52,135.73,135.335,135.695,2295000000.0
2008-12-05 10:15:00,135.705,135.97,135.525,135.635,6162800000.0
2008-12-05 10:30:00,135.635,135.67,135.22,135.26,4825000001.0
2008-12-05 10:45:00,135.255,135.7,135.245,135.675,1861200000.0
2008-12-05 11:00:00,135.675,135.74,135.53,135.58,1724399997.0
2008-12-05 11:15:00,135.58,135.75,135.5,135.62,3284000000.0
2008-12-05 11:30:00,135.615,135.87,135.385,135.555,3946200000.0
2008-12-05 11:45:00,135.555,135.61,134.885,135.115,4492000000.0
2008-12-05 12:00:00,135.115,135.38,134.95,135.365,3381200000.0
2008-12-05 12:15:00,135.36,135.455,135.2,135.23,4200600000.0
2008-12-05 12:30:00,135.23,135.28,135.055,135.255,2815800000.0
2008-12-05 12:45:00,135.265,135.29,134.935,135.105,3703200000.0
2008-12-05 13:00:00,135.11,135.5,135.065,135.335,2917200000.0
2008-12-05 13:15:00,135.325,135.715,135.325,135.595,4746800001.0
2008-12-05 13:30:00,135.58,135.62,135.165,135.27,3520000000.0
2008-12-05 13:45:00,135.275,135.415,135.27,135.39,3112400000.0
2008-12-05 14:00:00,135.405,135.665,135.21,135.47,4331200003.0
2008-12-05 14:15:00,135.49,135.49,135.245,135.305,3900100001.0
2008-12-05 14:30:00,135.315,135.46,135.12,135.21,3605200000.0
2008-12-05 14:45:00,135.225,135.23,134.895,134.98,3871599995.0
2008-12-05 15:00:00,134.98,135.085,134.735,134.855,4151400000.0
2008-12-05 15:15:00,134.85,135.27,134.715,134.845,5984100013.0
2008-12-05 15:30:00,134.74,135.32,133.295,133.585,6573799999.0
2008-12-05 15:45:00,133.55,134.425,133.24,134.305,4973200007.0
2008-12-05 16:00:00,134.295,134.4,133.9,134.255,5521599998.0
2008-12-05 16:15:00,134.255,134.8,134.105,134.36,5192199995.0
2008-12-05 16:30:00,134.36,134.865,134.27,134.595,6310600000.0
2008-12-05 16:45:00,134.585,134.67,134.1,134.165,5921400006.0
2008-12-05 17:00:00,134.16,134.21,133.745,133.745,4875000000.0
2008-12-05 17:15:00,133.745,134.105,133.6,134.035,7502000000.0
2008-12-05 17:30:00,134.04,134.065,133.615,133.645,7628600000.0
2008-12-05 17:45:00,133.655,134.18,133.63,134.065,5128000001.0
2008-12-05 18:00:00,134.06,134.08,133.86,134.0,5478000000.0
2008-12-05 18:15:00,133.965,134.125,133.77,134.03,4825000000.0
2008-12-05 18:30:00,134.03,134.565,133.82,134.53,5674200000.0
2008-12-05 18:45:00,134.53,134.73,134.33,134.595,5383200000.0
2008-12-05 19:00:00,134.6,134.815,134.405,134.45,5525400000.0
2008-12-05 19:15:00,134.455,134.9,134.275,134.57,6964600000.0
2008-12-05 19:30:00,134.57,134.605,134.205,134.375,2746800000.0
2008-12-05 19:45:00,134.365,134.575,134.25,134.345,3373600000.0
2008-12-05 20:00:00,134.335,134.605,134.24,134.54,4029600000.0
2008-12-05 20:15:00,134.545,134.67,134.25,134.46,3904400039.0
2008-12-05 20:30:00,134.45,134.74,134.425,134.705,3872000000.0
2008-12-05 20:45:00,134.71,135.73,134.71,135.435,6517599999.0
2008-12-05 21:00:00,135.435,135.75,135.3,135.625,4438000000.0
2008-12-05 21:15:00,135.615,136.12,135.47,135.905,3116400000.0
2008-12-05 21:30:00,135.905,137.39,135.8,137.105,5130600001.0
2008-12-05 21:45:00,137.105,137.5,136.75,136.8,6977800000.0
2008-12-05 22:00:00,136.8,137.115,136.385,137.0,8713441002.0
2008-12-05 22:15:00,137.0,137.21,136.815,137.03,4237999999.0
2008-12-05 22:30:00,137.025,137.345,136.98,137.255,4680200000.0
2008-12-05 22:45:00,137.24,137.27,136.895,137.05,2920800000.0
2008-12-05 23:00:00,137.03,137.1,136.975,137.1,1086400000.0
2008-12-05 23:15:00,137.09,137.22,136.965,137.07,2102200000.0
2008-12-05 23:30:00,137.06,137.075,136.73,136.78,2388000000.0
2008-12-05 23:45:00,136.78,136.78,136.16,136.315,3646600000.0
2008-12-08 00:00:00,136.734,136.793,136.535,136.72,149600000.0
2008-12-08 00:15:00,136.725,136.81,136.681,136.742,308200000.0
2008-12-08 00:30:00,136.735,136.76,136.631,136.72,524000000.0
2008-12-08 00:45:00,136.72,136.741,136.405,136.44,463600000.0
2008-12-08 01:00:00,136.44,136.46,136.12,136.22,258600000.0
2008-12-08 01:15:00,136.22,136.365,136.205,136.325,272800000.0
2008-12-08 01:30:00,136.32,136.35,136.15,136.3,459000000.0
2008-12-08 01:45:00,136.3,136.4,136.275,136.37,465200000.0
2008-12-08 02:00:00,136.385,136.87,136.345,136.76,927800000.0
2008-12-08 02:15:00,136.75,137.005,136.54,136.685,1740999998.0
2008-12-08 02:30:00,136.715,136.805,136.235,136.405,1490900000.0
2008-12-08 02:45:00,136.4,136.545,136.32,136.525,1087800000.0
2008-12-08 03:00:00,136.535,136.64,136.515,136.54,412800000.0
2008-12-08 03:15:00,136.53,136.59,136.45,136.52,676800000.0
2008-12-08 03:30:00,136.515,136.735,136.5,136.595,709800000.0
2008-12-08 03:45:00,136.605,136.74,136.585,136.63,822200000.0
2008-12-08 04:00:00,136.64,136.655,136.56,136.635,592000000.0
2008-12-08 04:15:00,136.635,136.72,136.555,136.61,773000000.0
2008-12-08 04:30:00,136.615,136.63,136.455,136.52,750600000.0
2008-12-08 04:45:00,136.515,136.79,136.5,136.77,835600000.0
2008-12-08 05:00:00,136.77,136.825,136.69,136.77,492800000.0
2008-12-08 05:15:00,136.77,136.895,136.77,136.84,423200000.0
2008-12-08 05:30:00,136.84,137.075,136.81,136.96,1129400000.0
2008-12-08 05:45:00,136.96,137.075,136.879,136.99,917300000.0
2008-12-08 06:00:00,136.99,137.02,136.635,136.69,635881999.0
2008-12-08 06:15:00,136.675,136.835,136.65,136.795,1288200000.0
2008-12-08 06:30:00,136.76,136.85,136.67,136.68,704400000.0
2008-12-08 06:45:00,136.68,136.735,136.565,136.605,945599992.0
2008-12-08 07:00:00,136.605,136.755,136.505,136.75,670200000.0
2008-12-08 07:15:00,136.74,136.86,136.665,136.735,551000000.0
2008-12-08 07:30:00,136.735,136.81,136.665,136.79,450800000.0
2008-12-08 07:45:00,136.8,136.955,136.8,136.885,616500000.0
2008-12-08 08:00:00,136.885,137.7,136.8,137.67,1413600000.0
2008-12-08 08:15:00,137.665,137.715,137.51,137.64,2002800000.0
2008-12-08 08:30:00,137.64,137.865,137.535,137.595,1885000000.0
2008-12-08 08:45:00,137.595,137.705,137.49,137.61,1185800000.0
2008-12-08 09:00:00,137.6,138.105,137.525,138.04,1774500000.0
2008-12-08 09:15:00,138.04,138.095,137.255,137.585,2160382000.0
2008-12-08 09:30:00,137.575,138.365,137.575,138.29,3648799998.0
2008-12-08 09:45:00,138.29,139.155,138.265,139.045,4964000000.0
2008-12-08 10:00:00,139.03,139.94,139.015,139.755,4154000000.0
2008-12-08 10:15:00,139.755,140.74,139.47,140.465,6258399999.0
2008-12-08 10:30:00,140.465,140.66,140.215,140.26,3748100000.0
2008-12-08 10:45:00,140.26,140.375,140.02,140.315,4090000031.0
2008-12-08 11:00:00,140.33,140.695,140.04,140.245,5215399999.0
2008-12-08 11:15:00,140.245,140.265,139.89,140.16,3035800000.0
2008-12-08 11:30:00,140.16,140.21,139.72,140.06,2598400000.0
2008-12-08 11:45:00,140.075,140.075,139.155,139.58,7701400010.0
2008-12-08 12:00:00,139.58,139.715,139.015,139.2,4628599998.0
2008-12-08 12:15:00,139.2,139.44,139.075,139.12,3323600001.0
2008-12-08 12:30:00,139.12,139.125,138.58,138.755,4336700000.0
2008-12-08 12:45:00,138.76,139.105,138.745,138.925,3895200012.0
2008-12-08 13:00:00,138.925,139.24,138.89,138.91,4395600001.0
2008-12-08 13:15:00,138.91,139.305,138.885,139.15,2847000000.0
2008-12-08 13:30:00,139.175,139.265,139.05,139.21,1240400000.0
2008-12-08 13:45:00,139.215,139.34,139.145,139.265,3404400000.0
2008-12-08 14:00:00,139.24,139.41,139.215,139.255,2387400000.0
2008-12-08 14:15:00,139.245,139.355,138.28,138.28,1351400002.0
2008-12-08 14:30:00,138.275,138.73,138.095,138.465,3392200002.0
2008-12-08 14:45:00,138.48,138.665,138.36,138.61,2149000000.0
2008-12-08 15:00:00,138.615,139.02,138.45,138.825,3072600002.0
2008-12-08 15:15:00,138.815,138.97,138.65,138.86,2717200000.0
2008-12-08 15:30:00,138.86,138.93,138.565,138.66,4447600002.0
2008-12-08 15:45:00,138.66,138.905,138.635,138.87,3622800000.0
2008-12-08 16:00:00,138.875,138.96,138.47,138.49,2557800005.0
2008-12-08 16:15:00,138.48,138.48,138.125,138.32,2673900001.0
2008-12-08 16:30:00,138.305,138.74,138.175,138.71,3346000004.0
2008-12-08 16:45:00,138.71,138.745,137.54,137.705,2443400000.0
2008-12-08 17:00:00,137.71,137.945,137.36,137.785,2730600000.0
2008-12-08 17:15:00,137.77,138.24,137.705,138.095,3105800000.0
2008-12-08 17:30:00,138.1,138.305,137.895,138.305,2050400000.0
2008-12-08 17:45:00,138.305,138.375,137.99,138.255,3100400000.0
2008-12-08 18:00:00,138.25,138.345,137.78,137.825,3287200000.0
2008-12-08 18:15:00,137.795,138.115,137.79,137.96,2611900000.0
2008-12-08 18:30:00,137.96,137.975,137.135,137.465,4303000000.0
2008-12-08 18:45:00,137.45,137.725,137.405,137.555,3329000000.0
2008-12-08 19:00:00,137.57,137.68,137.265,137.645,2634600000.0
2008-12-08 19:15:00,137.66,137.855,137.605,137.755,2304400000.0
2008-12-08 19:30:00,137.77,138.02,137.6,137.675,2481800000.0
2008-12-08 19:45:00,137.67,137.73,137.265,137.34,2148800000.0
2008-12-08 20:00:00,137.35,137.645,137.35,137.55,800000000.0
2008-12-08 20:15:00,137.55,137.63,137.325,137.465,1836800000.0
2008-12-08 20:30:00,137.465,137.66,137.225,137.61,1504800000.0
2008-12-08 20:45:00,137.61,137.965,137.535,137.875,2759000000.0
2008-12-08 21:00:00,137.89,138.2,137.605,138.095,3715282013.0
2008-12-08 21:15:00,138.095,138.48,138.045,138.415,2647800000.0
2008-12-08 21:30:00,138.405,138.44,138.15,138.295,3311600000.0
2008-12-08 21:45:00,138.31,138.94,138.31,138.935,2298700000.0
2008-12-08 22:00:00,138.95,139.05,138.65,138.86,3242800000.0
2008-12-08 22:15:00,138.85,138.89,138.6,138.615,1553600000.0
2008-12-08 22:30:00,138.615,138.82,138.45,138.66,3125599998.0
2008-12-08 22:45:00,138.655,138.685,138.3,138.635,3670000000.0
2008-12-08 23:00:00,138.64,138.665,138.51,138.52,1176400000.0
2008-12-08 23:15:00,138.525,138.6,138.38,138.425,1430400006.0
2008-12-08 23:30:00,138.435,138.445,138.265,138.37,908800000.0
2008-12-08 23:45:00,138.37,138.435,138.295,138.36,1677400000.0
2008-12-09 00:00:00,138.355,138.385,138.07,138.275,1124200000.0
2008-12-09 00:15:00,138.27,138.275,138.079,138.22,486000000.0
2008-12-09 00:30:00,138.22,138.35,138.13,138.259,558600000.0
2008-12-09 00:45:00,138.279,138.365,138.211,138.315,1140000002.0
2008-12-09 01:00:00,138.315,138.485,138.255,138.3,579200000.0
2008-12-09 01:15:00,138.3,138.36,138.2,138.345,294800000.0
2008-12-09 01:30:00,138.335,138.42,138.225,138.41,938300013.0
2008-12-09 01:45:00,138.44,138.445,138.295,138.3,518100001.0
2008-12-09 02:00:00,138.3,138.34,138.155,138.29,1410999972.0
2008-12-09 02:15:00,138.28,138.455,138.28,138.38,640600004.0
2008-12-09 02:30:00,138.375,138.5,138.18,138.375,892681998.0
2008-12-09 02:45:00,138.36,138.39,137.925,137.965,1449800000.0
2008-12-09 03:00:00,137.975,138.26,137.93,137.94,1891400001.0
2008-12-09 03:15:00,137.94,138.035,137.84,138.01,1893200001.0
2008-12-09 03:30:00,138.015,138.05,137.757,137.87,1295599997.0
2008-12-09 03:45:00,137.895,137.94,137.55,137.59,1725841000.0
2008-12-09 04:00:00,137.59,137.72,137.56,137.65,1953600006.0
2008-12-09 04:15:00,137.65,137.82,137.65,137.775,485000000.0
2008-12-09 04:30:00,137.73,137.885,137.71,137.765,461800000.0
2008-12-09 04:45:00,137.78,137.86,137.615,137.72,1329399974.0
2008-12-09 05:00:00,137.72,137.75,137.63,137.75,714800000.0
2008-12-09 05:15:00,137.74,137.765,137.615,137.64,376800000.0
2008-12-09 05:30:00,137.63,137.74,137.34,137.37,1262100000.0
2008-12-09 05:45:00,137.37,137.55,137.325,137.54,1366300000.0
2008-12-09 06:00:00,137.53,137.68,137.48,137.68,508400000.0
2008-12-09 06:15:00,137.67,137.795,137.625,137.765,1290200000.0
2008-12-09 06:30:00,137.78,137.83,137.685,137.75,1716400029.0
2008-12-09 06:45:00,137.75,137.75,137.59,137.615,1953000032.0
2008-12-09 07:00:00,137.615,137.65,137.47,137.65,1055800000.0
2008-12-09 07:15:00,137.64,137.67,137.155,137.245,1561600000.0
2008-12-09 07:30:00,137.255,137.305,137.125,137.185,1200300000.0
2008-12-09 07:45:00,137.185,137.33,136.995,137.325,1888599998.0
2008-12-09 08:00:00,137.32,137.385,137.205,137.305,1450000000.0
2008-12-09 08:15:00,137.315,137.365,137.25,137.34,743200000.0
2008-12-09 08:30:00,137.34,137.49,137.265,137.46,862000007.0
2008-12-09 08:45:00,137.46,137.575,137.365,137.415,968200000.0
2008-12-09 09:00:00,137.415,137.415,137.075,137.125,1220900000.0
2008-12-09 09:15:00,137.11,137.235,137.075,137.1,1324600000.0
2008-12-09 09:30:00,137.1,137.135,136.705,136.97,5395400001.0
2008-12-09 09:45:00,136.935,137.065,136.77,137.04,3608999999.0
2008-12-09 10:00:00,137.05,137.215,136.95,136.965,3087000000.0
2008-12-09 10:15:00,136.97,136.99,136.385,136.435,3460100003.0
2008-12-09 10:30:00,136.44,136.67,136.205,136.655,5919199996.0
2008-12-09 10:45:00,136.67,136.895,136.415,136.495,7558299997.0
2008-12-09 11:00:00,136.49,136.805,136.31,136.44,5420400009.0
2008-12-09 11:15:00,136.44,136.87,136.33,136.67,6557800001.0
2008-12-09 11:30:00,136.67,136.67,136.305,136.535,3764000000.0
2008-12-09 11:45:00,136.54,136.8,136.455,136.58,4058000000.0
2008-12-09 12:00:00,136.585,136.83,136.515,136.745,4886800000.0
2008-12-09 12:15:00,136.76,137.12,136.69,137.12,3898399998.0
2008-12-09 12:30:00,137.135,137.275,136.94,137.065,3399800000.0
2008-12-09 12:45:00,137.065,137.52,137.055,137.42,4153800000.0
2008-12-09 13:00:00,137.41,137.44,136.71,136.74,4874399996.0
2008-12-09 13:15:00,136.745,137.015,136.705,136.93,4772399997.0
2008-12-09 13:30:00,136.935,137.26,136.92,137.185,2789399999.0
2008-12-09 13:45:00,137.185,137.185,136.81,136.85,3333200001.0
2008-12-09 14:00:00,136.835,136.985,136.71,136.825,3084199998.0
2008-12-09 14:15:00,136.82,136.845,136.57,136.62,2555600000.0
2008-12-09 14:30:00,136.63,136.69,136.435,136.515,2590600000.0
2008-12-09 14:45:00,136.5,136.885,136.495,136.795,1607200000.0
2008-12-09 15:00:00,136.79,136.805,136.45,136.45,2193400003.0
2008-12-09 15:15:00,136.455,136.54,135.935,136.03,4249000000.0
2008-12-09 15:30:00,136.03,136.205,135.925,136.18,3844600000.0
2008-12-09 15:45:00,136.185,136.31,135.99,136.215,2666599999.0
2008-12-09 16:00:00,136.255,136.265,135.7,135.98,4093400000.0
2008-12-09 16:15:00,135.99,136.22,135.97,135.99,3790000000.0
2008-12-09 16:30:00,135.99,136.195,135.75,136.155,5355600000.0
2008-12-09 16:45:00,136.155,136.23,135.525,135.675,5727400000.0
2008-12-09 17:00:00,135.65,136.235,135.65,136.21,5582399997.0
2008-12-09 17:15:00,136.225,136.61,136.105,136.3,4673399999.0
2008-12-09 17:30:00,136.3,137.05,136.3,136.91,5552800000.0
2008-12-09 17:45:00,136.92,137.13,136.78,137.02,6333800003.0
2008-12-09 18:00:00,137.02,137.185,136.645,136.745,5823799999.0
2008-12-09 18:15:00,136.755,136.83,136.485,136.69,4791800001.0
2008-12-09 18:30:00,136.69,136.9,136.585,136.65,4604600000.0
2008-12-09 18:45:00,136.625,136.74,136.515,136.565,5102200002.0
2008-12-09 19:00:00,136.565,137.065,136.56,136.93,5102400000.0
2008-12-09 19:15:00,136.93,137.185,136.72,136.835,4946000002.0
2008-12-09 19:30:00,136.845,136.975,136.75,136.895,4414400000.0
2008-12-09 19:45:00,136.895,137.01,136.665,136.67,4410000000.0
2008-12-09 20:00:00,136.67,136.77,136.25,136.33,4345300001.0
2008-12-09 20:15:00,136.32,136.385,135.93,136.1,4379200000.0
2008-12-09 20:30:00,136.095,136.14,135.795,135.98,4076600000.0
2008-12-09 20:45:00,135.97,136.205,135.93,135.975,4457000000.0
2008-12-09 21:00:00,135.98,136.045,135.63,135.775,5422200000.0
2008-12-09 21:15:00,135.775,136.225,135.77,135.86,2782400000.0
2008-12-09 21:30:00,135.86,135.86,135.45,135.495,2684200000.0
2008-12-09 21:45:00,135.5,135.895,135.465,135.84,4864800000.0
2008-12-09 22:00:00,135.84,136.07,135.525,135.6,5620400009.0
2008-12-09 22:15:00,135.6,135.89,135.59,135.7,6700800000.0
2008-12-09 22:30:00,135.7,136.075,135.605,135.98,5610399998.0
2008-12-09 22:45:00,135.98,135.98,135.755,135.825,3304000000.0
2008-12-09 23:00:00,135.825,135.895,135.715,135.815,2257600001.0
2008-12-09 23:15:00,135.825,135.91,135.615,135.87,2755600000.0
2008-12-09 23:30:00,135.885,136.005,135.82,135.905,1433000000.0
2008-12-09 23:45:00,135.935,136.42,135.825,135.85,2306000000.0
2008-12-10 00:00:00,135.85,136.025,135.705,135.88,848000000.0
2008-12-10 00:15:00,135.885,136.095,135.825,135.995,485000000.0
2008-12-10 00:30:00,136.035,136.165,135.975,136.035,635800000.0
2008-12-10 00:45:00,136.03,136.205,136.015,136.175,380200000.0
2008-12-10 01:00:00,136.175,136.175,136.085,136.115,358600000.0
2008-12-10 01:15:00,136.115,136.125,135.99,136.025,540000000.0
2008-12-10 01:30:00,136.015,136.085,135.925,136.015,721600000.0
2008-12-10 01:45:00,136.0,136.25,135.97,136.16,610400000.0
2008-12-10 02:00:00,136.155,136.585,136.155,136.56,1888200000.0
2008-12-10 02:15:00,136.56,136.57,136.405,136.515,1213600000.0
2008-12-10 02:30:00,136.51,136.72,136.485,136.705,803200000.0
2008-12-10 02:45:00,136.69,136.77,136.47,136.515,2050200000.0
2008-12-10 03:00:00,136.515,136.61,136.32,136.345,1396600000.0
2008-12-10 03:15:00,136.345,136.43,136.225,136.375,1528800000.0
2008-12-10 03:30:00,136.365,136.625,136.285,136.495,1064000000.0
2008-12-10 03:45:00,136.5,136.68,136.485,136.65,685200000.0
2008-12-10 04:00:00,136.635,136.845,136.575,136.72,1092000000.0
2008-12-10 04:15:00,136.725,136.725,136.43,136.51,1099200000.0
2008-12-10 04:30:00,136.505,136.6,136.5,136.55,774400000.0
2008-12-10 04:45:00,136.55,136.565,136.445,136.465,864000000.0
2008-12-10 05:00:00,136.465,136.475,136.3,136.41,639800000.0
2008-12-10 05:15:00,136.4,136.545,136.4,136.435,2900799852.0
2008-12-10 05:30:00,136.44,136.685,136.395,136.42,954400000.0
2008-12-10 05:45:00,136.42,136.845,136.36,136.795,1096200000.0
2008-12-10 06:00:00,136.79,136.88,136.59,136.605,1058200000.0
2008-12-10 06:15:00,136.6,136.845,136.6,136.815,916800000.0
2008-12-10 06:30:00,136.825,136.885,136.68,136.795,819400000.0
2008-12-10 06:45:00,136.78,136.99,136.74,136.955,2804799965.0
2008-12-10 07:00:00,136.955,136.98,136.805,136.96,803000000.0
2008-12-10 07:15:00,136.96,136.985,136.82,136.895,774000000.0
2008-12-10 07:30:00,136.89,136.93,136.62,136.63,979200000.0
2008-12-10 07:45:00,136.62,136.73,136.575,136.73,959600000.0
2008-12-10 08:00:00,136.73,136.905,136.66,136.785,1100000000.0
2008-12-10 08:15:00,136.785,136.89,136.775,136.865,793200000.0
2008-12-10 08:30:00,136.865,137.23,136.82,137.23,1632800000.0
2008-12-10 08:45:00,137.23,137.455,137.045,137.41,1451400000.0
2008-12-10 09:00:00,137.415,137.59,137.3,137.575,1715700000.0
2008-12-10 09:15:00,137.59,137.77,137.46,137.705,2191200000.0
2008-12-10 09:30:00,137.68,137.705,137.39,137.465,2295000000.0
2008-12-10 09:45:00,137.465,137.5,136.815,137.05,2571000000.0
2008-12-10 10:00:00,137.04,137.42,136.93,137.315,1639400000.0
2008-12-10 10:15:00,137.315,137.525,137.22,137.525,1734500000.0
2008-12-10 10:30:00,137.53,137.675,137.325,137.4,2422900001.0
2008-12-10 10:45:00,137.405,137.465,136.795,137.18,3691200000.0
2008-12-10 11:00:00,137.18,137.18,136.48,136.62,2843400000.0
2008-12-10 11:15:00,136.62,137.05,136.535,136.965,3363200001.0
2008-12-10 11:30:00,136.965,137.12,136.87,136.995,3557399999.0
2008-12-10 11:45:00,136.995,137.0,136.715,136.74,3287799999.0
2008-12-10 12:00:00,136.735,136.875,136.645,136.855,2279400000.0
2008-12-10 12:15:00,136.855,136.96,136.665,136.935,2872800000.0
2008-12-10 12:30:00,136.935,137.035,136.745,136.805,3801600000.0
2008-12-10 12:45:00,136.81,137.005,136.73,136.955,4668200003.0
2008-12-10 13:00:00,136.955,137.095,136.905,137.025,3210000001.0
2008-12-10 13:15:00,137.04,137.33,136.975,137.195,3380600000.0
2008-12-10 13:30:00,137.195,137.475,137.135,137.42,3339800003.0
2008-12-10 13:45:00,137.435,137.49,137.345,137.45,2752900000.0
2008-12-10 14:00:00,137.455,137.575,137.445,137.45,2944000000.0
2008-12-10 14:15:00,137.45,137.485,137.28,137.36,2937599998.0
2008-12-10 14:30:00,137.35,137.37,137.01,137.115,3058800000.0
2008-12-10 14:45:00,137.115,137.19,136.825,136.995,4399799999.0
2008-12-10 15:00:00,136.995,137.155,136.925,137.135,3590599998.0
2008-12-10 15:15:00,137.135,137.355,136.955,137.28,4878799997.0
2008-12-10 15:30:00,137.29,137.505,137.005,137.36,4547199999.0
2008-12-10 15:45:00,137.37,137.545,137.2,137.205,5601799996.0
2008-12-10 16:00:00,137.22,137.275,137.055,137.225,6602600001.0
2008-12-10 16:15:00,137.235,137.33,137.105,137.235,5679800000.0
2008-12-10 16:30:00,137.235,137.305,137.015,137.195,6640799999.0
2008-12-10 16:45:00,137.22,137.395,136.86,136.995,5465599985.0
2008-12-10 17:00:00,136.995,137.675,136.935,137.64,4648600000.0
2008-12-10 17:15:00,137.625,137.77,137.36,137.475,5593200000.0
2008-12-10 17:30:00,137.465,137.97,137.435,137.685,5390799998.0
2008-12-10 17:45:00,137.685,137.725,137.29,137.5,4459100000.0
2008-12-10 18:00:00,137.5,137.83,137.43,137.8,4602000000.0
2008-12-10 18:15:00,137.8,138.09,137.51,137.815,5867400007.0
2008-12-10 18:30:00,137.825,137.88,137.625,137.825,7372799998.0
2008-12-10 18:45:00,137.825,137.97,137.63,137.79,6435400000.0
2008-12-10 19:00:00,137.795,138.095,137.63,137.915,5467400001.0
2008-12-10 19:15:00,137.905,138.025,137.71,137.85,4044000000.0
2008-12-10 19:30:00,137.86,138.07,137.755,137.955,2473200000.0
2008-12-10 19:45:00,137.955,138.065,137.705,137.72,2428800000.0
2008-12-10 20:00:00,137.725,138.205,137.725,138.165,2008000000.0
2008-12-10 20:15:00,138.165,138.36,137.865,137.93,2450600004.0
2008-12-10 20:30:00,137.945,137.95,137.405,137.525,3582800000.0
2008-12-10 20:45:00,137.52,137.825,136.825,137.12,3972400000.0
2008-12-10 21:00:00,137.12,137.12,136.63,136.84,3015600000.0
2008-12-10 21:15:00,136.84,136.985,136.535,136.65,2643400000.0
2008-12-10 21:30:00,136.655,136.865,136.455,136.81,3829800000.0
2008-12-10 21:45:00,136.82,137.02,136.66,136.855,3586000000.0
2008-12-10 22:00:00,136.83,137.15,136.775,137.1,4452000000.0
2008-12-10 22:15:00,137.1,137.15,136.97,137.11,4098400000.0
2008-12-10 22:30:00,137.11,137.22,136.98,137.12,2328600000.0
2008-12-10 22:45:00,137.12,137.32,137.04,137.11,2735600000.0
2008-12-10 23:00:00,137.1,137.19,136.99,137.06,1915400000.0
2008-12-10 23:15:00,137.055,137.1,136.93,137.09,1409000000.0
2008-12-10 23:30:00,137.09,137.09,136.84,136.97,1993000000.0
2008-12-10 23:45:00,136.975,137.12,136.95,137.09,2120000000.0
2008-12-11 00:00:00,137.1,137.335,137.045,137.24,915200000.0
2008-12-11 00:15:00,137.235,137.4,137.155,137.16,543000000.0
2008-12-11 00:30:00,137.17,137.285,137.15,137.22,798799998.0
2008-12-11 00:45:00,137.225,137.3,137.178,137.265,702400004.0
2008-12-11 01:00:00,137.27,137.353,136.97,136.97,979400000.0
2008-12-11 01:15:00,136.995,137.31,136.99,137.235,551400000.0
2008-12-11 01:30:00,137.235,137.345,137.205,137.325,793000009.0
2008-12-11 01:45:00,137.33,137.39,137.28,137.335,414800000.0
2008-12-11 02:00:00,137.335,137.36,136.985,137.115,1109800000.0
2008-12-11 02:15:00,137.115,137.125,136.88,136.97,775700000.0
2008-12-11 02:30:00,136.965,137.205,136.965,137.1,977600000.0
2008-12-11 02:45:00,137.1,137.24,137.035,137.13,1019800000.0
2008-12-11 03:00:00,137.135,137.17,136.88,136.95,850000000.0
2008-12-11 03:15:00,136.945,136.995,136.8,136.815,1117800001.0
2008-12-11 03:30:00,136.815,137.21,136.755,137.155,2359200000.0
2008-12-11 03:45:00,137.175,137.305,137.085,137.17,853000000.0
2008-12-11 04:00:00,137.16,137.205,136.965,137.18,599200000.0
2008-12-11 04:15:00,137.18,137.385,137.145,137.16,875800000.0
2008-12-11 04:30:00,137.16,137.295,137.13,137.17,1838400000.0
2008-12-11 04:45:00,137.145,137.7,137.145,137.65,1249600000.0
2008-12-11 05:00:00,137.65,137.665,137.43,137.49,780800000.0
2008-12-11 05:15:00,137.49,137.64,137.33,137.4,534400000.0
2008-12-11 05:30:00,137.415,137.535,137.4,137.535,398400000.0
2008-12-11 05:45:00,137.545,137.55,137.445,137.49,565600000.0
2008-12-11 06:00:00,137.5,137.505,137.34,137.4,1298400000.0
2008-12-11 06:15:00,137.39,137.445,137.305,137.405,435800000.0
2008-12-11 06:30:00,137.405,137.465,137.35,137.465,577600000.0
2008-12-11 06:45:00,137.465,137.56,137.435,137.455,947800000.0
2008-12-11 07:00:00,137.455,137.6,137.432,137.525,911800000.0
2008-12-11 07:15:00,137.535,137.755,137.415,137.725,1239800000.0
2008-12-11 07:30:00,137.725,138.085,137.67,137.915,2064200000.0
2008-12-11 07:45:00,137.915,137.975,137.81,137.975,990600000.0
2008-12-11 08:00:00,137.975,138.19,137.895,138.06,1899600003.0
2008-12-11 08:15:00,138.06,138.225,137.985,138.135,1015800000.0
2008-12-11 08:30:00,138.135,138.425,138.135,138.31,1381000000.0
2008-12-11 08:45:00,138.31,138.595,138.11,138.175,1519000000.0
2008-12-11 09:00:00,138.185,138.3,138.05,138.25,2444800002.0
2008-12-11 09:15:00,138.215,138.34,138.155,138.24,2268600000.0
2008-12-11 09:30:00,138.24,138.665,138.24,138.375,3021000001.0
2008-12-11 09:45:00,138.375,138.455,138.235,138.415,2958800000.0
2008-12-11 10:00:00,138.415,138.64,138.39,138.46,2764000008.0
2008-12-11 10:15:00,138.46,138.49,138.115,138.16,1889800001.0
2008-12-11 10:30:00,138.17,138.275,137.335,137.59,3259000000.0
2008-12-11 10:45:00,137.6,137.76,137.48,137.65,4187800000.0
2008-12-11 11:00:00,137.665,137.775,137.515,137.635,2982800000.0
2008-12-11 11:15:00,137.635,138.1,137.635,138.095,3066000001.0
2008-12-11 11:30:00,138.095,138.2,137.695,137.79,3743399995.0
2008-12-11 11:45:00,137.8,137.845,137.055,137.41,4310200004.0
2008-12-11 12:00:00,137.415,137.605,137.32,137.545,2540200000.0
2008-12-11 12:15:00,137.535,137.79,137.475,137.745,2321800000.0
2008-12-11 12:30:00,137.75,138.065,137.66,137.99,3082400000.0
2008-12-11 12:45:00,137.99,138.155,137.935,138.025,3377400003.0
2008-12-11 13:00:00,138.02,138.155,137.705,137.85,4917299997.0
2008-12-11 13:15:00,137.84,138.07,137.765,137.805,3661799999.0
2008-12-11 13:30:00,137.8,137.8,137.365,137.59,3562399997.0
2008-12-11 13:45:00,137.59,137.655,137.39,137.54,3452200000.0
2008-12-11 14:00:00,137.515,137.515,137.135,137.3,3198000000.0
2008-12-11 14:15:00,137.3,137.305,136.0,136.515,4280800001.0
2008-12-11 14:30:00,136.525,136.62,135.835,136.33,3619259000.0
2008-12-11 14:45:00,136.335,136.5,136.04,136.47,3310000002.0
2008-12-11 15:00:00,136.46,136.48,136.025,136.05,2766000000.0
2008-12-11 15:15:00,136.04,136.24,135.935,136.22,2333800000.0
2008-12-11 15:30:00,136.215,136.285,135.805,136.005,3890547996.0
2008-12-11 15:45:00,136.02,136.355,135.95,136.065,1940800000.0
2008-12-11 16:00:00,136.08,136.2,135.9,136.09,2180400000.0
2008-12-11 16:15:00,136.085,136.185,135.815,136.01,1854900000.0
2008-12-11 16:30:00,136.0,136.19,135.805,136.17,2383000000.0
2008-12-11 16:45:00,136.18,136.785,136.16,136.495,2710699993.0
2008-12-11 17:00:00,136.49,136.915,136.46,136.73,2376400000.0
2008-12-11 17:15:00,136.735,137.14,136.595,137.09,3033600001.0
2008-12-11 17:30:00,137.09,137.125,136.54,136.635,2403400000.0
2008-12-11 17:45:00,136.65,137.19,136.625,137.15,2185600000.0
2008-12-11 18:00:00,137.155,137.225,136.855,137.215,2422400000.0
2008-12-11 18:15:00,137.22,137.235,136.745,136.865,2742400000.0
2008-12-11 18:30:00,136.875,137.465,136.28,137.34,3995200000.0
2008-12-11 18:45:00,137.33,137.785,137.3,137.5,2408800000.0
2008-12-11 19:00:00,137.495,137.81,137.395,137.475,2201400000.0
2008-12-11 19:15:00,137.48,137.565,137.17,137.235,2144800000.0
2008-12-11 19:30:00,137.235,137.59,137.235,137.55,2005000000.0
2008-12-11 19:45:00,137.55,138.2,137.43,137.955,2479000000.0
2008-12-11 20:00:00,137.945,138.13,137.78,137.795,1735000001.0
2008-12-11 20:15:00,137.795,137.9,137.475,137.625,3389400000.0
2008-12-11 20:30:00,137.625,138.075,137.485,137.985,2331200000.0
2008-12-11 20:45:00,137.975,137.975,137.72,137.765,1569400000.0
2008-12-11 21:00:00,137.765,138.155,137.665,137.96,1810000000.0
2008-12-11 21:15:00,137.96,137.965,137.7,137.81,982400000.0
2008-12-11 21:30:00,137.805,138.17,137.665,137.77,1254800000.0
2008-12-11 21:45:00,137.765,137.77,137.32,137.41,2734000000.0
2008-12-11 22:00:00,137.415,137.56,137.32,137.345,3586800000.0
2008-12-11 22:15:00,137.345,137.585,137.265,137.53,2573400000.0
2008-12-11 22:30:00,137.525,137.6,137.305,137.46,2680800000.0
2008-12-11 22:45:00,137.46,137.715,137.37,137.68,1890200000.0
2008-12-11 23:00:00,137.685,137.81,137.605,137.79,1417800000.0
2008-12-11 23:15:00,137.79,137.855,137.545,137.62,1903600000.0
2008-12-11 23:30:00,137.62,137.62,137.255,137.255,2425200000.0
2008-12-11 23:45:00,137.27,137.46,137.21,137.46,1841800000.0
2008-12-12 00:00:00,137.465,137.615,137.325,137.48,552600000.0
2008-12-12 00:15:00,137.48,137.67,137.465,137.515,785800000.0
2008-12-12 00:30:00,137.515,137.71,137.495,137.685,391600001.0
2008-12-12 00:45:00,137.695,137.73,137.55,137.59,300400000.0
2008-12-12 01:00:00,137.5,137.5,137.315,137.33,361482000.0
2008-12-12 01:15:00,137.315,137.7,137.315,137.69,764155998.0
2008-12-12 01:30:00,137.69,137.88,137.52,137.6,1753800000.0
2008-12-12 01:45:00,137.6,137.605,137.375,137.49,1622000000.0
2008-12-12 02:00:00,137.49,137.54,137.21,137.26,1016641000.0
2008-12-12 02:15:00,137.265,137.265,137.085,137.205,965400000.0
2008-12-12 02:30:00,137.22,137.285,137.16,137.24,1106400000.0
2008-12-12 02:45:00,137.24,137.46,137.225,137.29,1520400000.0
2008-12-12 03:00:00,137.3,137.61,137.295,137.585,1127600000.0
2008-12-12 03:15:00,137.59,137.615,137.32,137.385,866800000.0
2008-12-12 03:30:00,137.4,137.5,137.345,137.435,994200000.0
2008-12-12 03:45:00,137.44,137.835,137.395,137.815,1540000000.0
2008-12-12 04:00:00,137.815,137.945,137.56,137.93,1109600000.0
2008-12-12 04:15:00,137.93,138.105,137.85,137.965,1139600000.0
2008-12-12 04:30:00,137.965,138.21,137.72,137.745,1028200000.0
2008-12-12 04:45:00,137.74,137.86,137.69,137.825,708200000.0
2008-12-12 05:00:00,137.825,138.07,137.775,137.805,1192600000.0
2008-12-12 05:15:00,137.815,137.82,136.895,136.92,3216400000.0
2008-12-12 05:30:00,136.905,137.865,136.81,137.49,2999600000.0
2008-12-12 05:45:00,137.49,137.545,136.515,136.795,2663200000.0
2008-12-12 06:00:00,136.8,136.87,135.62,135.775,3051800000.0
2008-12-12 06:15:00,135.795,135.85,133.525,133.605,3203100000.0
2008-12-12 06:30:00,133.57,135.28,132.275,135.155,3567100000.0
2008-12-12 06:45:00,135.175,135.175,134.2,134.48,2029400000.0
2008-12-12 07:00:00,134.495,135.175,134.275,134.715,2145000001.0
2008-12-12 07:15:00,134.7,135.0,134.505,134.6,1753000000.0
2008-12-12 07:30:00,134.595,135.16,134.56,134.73,1161600000.0
2008-12-12 07:45:00,134.745,134.775,134.235,134.345,1456600000.0
2008-12-12 08:00:00,134.345,134.745,134.285,134.35,1196000000.0
2008-12-12 08:15:00,134.34,134.42,134.08,134.095,836000000.0
2008-12-12 08:30:00,134.095,134.345,133.765,134.345,1330599999.0
2008-12-12 08:45:00,134.34,134.535,133.94,134.215,1704100000.0
2008-12-12 09:00:00,134.235,134.38,133.805,133.98,2020000000.0
2008-12-12 09:15:00,133.985,133.985,133.695,133.76,1819600000.0
2008-12-12 09:30:00,133.76,133.955,133.535,133.54,2227600000.0
2008-12-12 09:45:00,133.595,133.87,133.33,133.785,3115600002.0
2008-12-12 10:00:00,133.785,133.97,133.435,133.895,3276200000.0
2008-12-12 10:15:00,133.89,134.355,133.72,134.195,3161800000.0
2008-12-12 10:30:00,134.2,134.39,133.975,134.185,2474800000.0
2008-12-12 10:45:00,134.185,134.385,133.98,134.375,4053600002.0
2008-12-12 11:00:00,134.365,134.525,134.155,134.49,3727800000.0
2008-12-12 11:15:00,134.485,135.07,134.375,135.025,4186400000.0
2008-12-12 11:30:00,135.02,135.94,135.02,135.83,4321600000.0
2008-12-12 11:45:00,135.825,135.825,134.94,134.97,4128400000.0
2008-12-12 12:00:00,134.975,135.3,134.735,135.235,3655100000.0
2008-12-12 12:15:00,135.235,135.285,134.99,135.115,2937200000.0
2008-12-12 12:30:00,135.115,135.115,134.35,134.59,3270000000.0
2008-12-12 12:45:00,134.6,134.665,134.185,134.405,3553200000.0
2008-12-12 13:00:00,134.42,134.835,134.185,134.585,3509100000.0
2008-12-12 13:15:00,134.585,134.83,134.455,134.755,3402000000.0
2008-12-12 13:30:00,134.745,135.275,134.665,135.1,3227200000.0
2008-12-12 13:45:00,135.11,135.22,134.735,134.93,3526200000.0
2008-12-12 14:00:00,134.92,135.1,134.63,135.05,3276400000.0
2008-12-12 14:15:00,135.05,135.24,134.865,135.03,4081000000.0
2008-12-12 14:30:00,135.03,135.2,134.695,134.79,3654200000.0
2008-12-12 14:45:00,134.775,134.81,134.465,134.665,2621100000.0
2008-12-12 15:00:00,134.665,134.765,134.49,134.73,3478299999.0
2008-12-12 15:15:00,134.72,135.03,134.63,134.935,2884800000.0
2008-12-12 15:30:00,134.91,135.25,134.89,135.19,3008800000.0
2008-12-12 15:45:00,135.195,135.445,135.155,135.2,2195600000.0
2008-12-12 16:00:00,135.19,136.01,135.005,135.455,4420800000.0
2008-12-12 16:15:00,135.42,135.685,134.96,135.115,4152000000.0
2008-12-12 16:30:00,135.11,135.775,134.935,135.67,4624000000.0
2008-12-12 16:45:00,135.63,135.94,135.39,135.85,3504200000.0
2008-12-12 17:00:00,135.825,136.025,135.045,135.26,4346600000.0
2008-12-12 17:15:00,135.26,135.725,134.96,135.7,3618400000.0
2008-12-12 17:30:00,135.7,135.83,135.47,135.75,3112600000.0
2008-12-12 17:45:00,135.77,136.51,135.645,136.29,2951399999.0
2008-12-12 18:00:00,136.285,136.41,135.54,135.695,2712200000.0
2008-12-12 18:15:00,135.67,135.705,135.1,135.405,2615800000.0
2008-12-12 18:30:00,135.405,135.435,135.05,135.265,2670800000.0
2008-12-12 18:45:00,135.255,135.76,135.215,135.71,2598800000.0
2008-12-12 19:00:00,135.7,136.195,135.655,136.04,2937800000.0
2008-12-12 19:15:00,136.045,136.345,135.82,135.97,2386600000.0
2008-12-12 19:30:00,135.965,136.575,135.865,136.335,2922400000.0
2008-12-12 19:45:00,136.33,136.455,136.17,136.31,2226000000.0
2008-12-12 20:00:00,136.31,136.385,136.15,136.2,1872600000.0
2008-12-12 20:15:00,136.2,136.345,135.81,135.88,1949800000.0
2008-12-12 20:30:00,135.88,135.93,135.535,135.57,1841600000.0
2008-12-12 20:45:00,135.57,135.795,135.23,135.625,2549200000.0
2008-12-12 21:00:00,135.635,135.98,135.595,135.905,1285800000.0
2008-12-12 21:15:00,135.89,136.12,135.635,135.97,2632200000.0
2008-12-12 21:30:00,135.97,136.325,135.67,136.105,3564699999.0
2008-12-12 21:45:00,136.075,136.47,135.985,136.35,3633900000.0
2008-12-12 22:00:00,136.28,136.5,136.105,136.17,3496700000.0
2008-12-12 22:15:00,136.17,136.39,136.045,136.26,3512100000.0
2008-12-12 22:30:00,136.245,136.315,136.1,136.265,2910800000.0
2008-12-12 22:45:00,136.28,136.3,135.99,136.07,3241200000.0
2008-12-12 23:00:00,136.07,136.205,135.89,136.19,2295900000.0
2008-12-12 23:15:00,136.175,136.42,136.155,136.22,1224300000.0
2008-12-12 23:30:00,136.22,136.27,136.16,136.24,1484800000.0
2008-12-12 23:45:00,136.225,136.31,136.015,136.21,1388000000.0
2008-12-15 00:00:00,136.526,136.55,135.96,135.985,571400000.0
2008-12-15 00:15:00,135.985,136.07,135.845,136.03,481800000.0
2008-12-15 00:30:00,136.03,136.03,135.965,136.03,209600000.0
2008-12-15 00:45:00,136.03,136.075,135.89,135.995,227000000.0
2008-12-15 01:00:00,135.985,136.29,135.97,136.215,551200000.0
2008-12-15 01:15:00,136.23,136.265,135.645,135.755,873230000.0
2008-12-15 01:30:00,135.79,135.975,135.625,135.97,740800000.0
2008-12-15 01:45:00,135.97,136.115,135.82,135.95,702400000.0
2008-12-15 02:00:00,135.95,136.375,135.95,136.375,936600000.0
2008-12-15 02:15:00,136.365,136.655,136.295,136.645,1601200000.0
2008-12-15 02:30:00,136.655,137.33,136.655,137.05,1496200000.0
2008-12-15 02:45:00,137.05,137.05,136.36,136.45,1661700000.0
2008-12-15 03:00:00,136.44,137.035,136.26,136.96,1217400000.0
2008-12-15 03:15:00,136.96,136.975,136.315,136.375,1469000000.0
2008-12-15 03:30:00,136.37,136.53,136.32,136.48,725000000.0
2008-12-15 03:45:00,136.47,136.585,136.315,136.315,809000000.0
2008-12-15 04:00:00,136.38,136.535,136.325,136.42,510000000.0
2008-12-15 04:15:00,136.375,136.42,136.276,136.37,602600000.0
2008-12-15 04:30:00,136.36,136.5,136.36,136.49,323200000.0
2008-12-15 04:45:00,136.5,136.64,136.375,136.525,577400000.0
2008-12-15 05:00:00,136.525,136.695,136.425,136.62,576400000.0
2008-12-15 05:15:00,136.62,136.65,136.528,136.55,448000000.0
2008-12-15 05:30:00,136.545,136.58,136.47,136.525,538300000.0
2008-12-15 05:45:00,136.53,136.665,136.525,136.665,808000000.0
2008-12-15 06:00:00,136.67,136.745,136.64,136.705,484800000.0
2008-12-15 06:15:00,136.71,136.815,136.595,136.765,795200000.0
2008-12-15 06:30:00,136.765,136.83,136.74,136.79,649000000.0
2008-12-15 06:45:00,136.805,136.99,136.8,136.89,560300000.0
2008-12-15 07:00:00,136.89,136.985,136.77,136.8,507200000.0
2008-12-15 07:15:00,136.805,136.875,136.54,136.54,1168600000.0
2008-12-15 07:30:00,136.54,136.54,136.295,136.375,2152000035.0
2008-12-15 07:45:00,136.375,136.72,136.375,136.72,869400000.0
2008-12-15 08:00:00,136.715,136.805,136.625,136.63,1085000000.0
2008-12-15 08:15:00,136.63,136.63,136.355,136.58,1041600000.0
2008-12-15 08:30:00,136.59,136.8,136.495,136.74,1173400000.0
2008-12-15 08:45:00,136.75,136.81,136.515,136.77,2111200000.0
2008-12-15 09:00:00,136.77,137.13,136.77,136.8,3446599998.0
2008-12-15 09:15:00,136.8,136.86,136.485,136.585,2164400000.0
2008-12-15 09:30:00,136.57,136.98,136.565,136.91,2044999999.0
2008-12-15 09:45:00,136.91,136.965,136.655,136.7,2395400000.0
2008-12-15 10:00:00,136.7,136.76,136.33,136.565,2745000000.0
2008-12-15 10:15:00,136.565,136.61,136.07,136.365,1826400000.0
2008-12-15 10:30:00,136.375,136.415,136.015,136.4,3182000000.0
2008-12-15 10:45:00,136.4,136.4,136.095,136.265,2045200000.0
2008-12-15 11:00:00,136.27,136.435,135.965,136.02,2843800000.0
2008-12-15 11:15:00,136.02,136.26,135.975,136.08,3087400002.0
2008-12-15 11:30:00,136.08,136.125,135.285,135.69,5008799999.0
2008-12-15 11:45:00,135.685,135.94,135.68,135.86,3180600000.0
2008-12-15 12:00:00,135.87,136.125,135.79,136.045,2797200000.0
2008-12-15 12:15:00,136.045,136.445,135.995,136.32,2957000000.0
2008-12-15 12:30:00,136.32,136.5,136.22,136.23,4570400001.0
2008-12-15 12:45:00,136.24,136.26,136.025,136.16,3023199998.0
2008-12-15 13:00:00,136.155,136.375,136.015,136.015,2919399999.0
2008-12-15 13:15:00,136.02,136.245,135.965,136.11,4010599999.0
2008-12-15 13:30:00,136.11,136.125,135.865,135.94,3131899999.0
2008-12-15 13:45:00,135.94,136.165,135.83,135.875,2522800000.0
2008-12-15 14:00:00,135.875,135.875,135.48,135.54,3036399998.0
2008-12-15 14:15:00,135.5,135.84,135.445,135.775,3346800000.0
2008-12-15 14:30:00,135.785,135.895,135.665,135.82,2629600000.0
2008-12-15 14:45:00,135.825,136.38,135.795,136.29,3607600004.0
2008-12-15 15:00:00,136.305,136.33,135.92,136.085,3835799999.0
2008-12-15 15:15:00,136.085,136.58,135.885,136.22,4314399994.0
2008-12-15 15:30:00,136.2,136.435,135.915,136.39,5482700000.0
2008-12-15 15:45:00,136.375,136.795,136.295,136.695,4920600000.0
2008-12-15 16:00:00,136.7,136.93,136.55,136.74,3149699999.0
2008-12-15 16:15:00,136.735,137.465,136.655,137.37,3436799999.0
2008-12-15 16:30:00,137.365,138.28,137.205,138.22,4622600000.0
2008-12-15 16:45:00,138.22,138.47,137.76,137.785,3952599999.0
2008-12-15 17:00:00,137.79,138.335,137.75,138.075,3719400000.0
2008-12-15 17:15:00,138.075,138.735,138.07,138.665,4361800000.0
2008-12-15 17:30:00,138.7,138.96,138.425,138.95,3912800000.0
2008-12-15 17:45:00,138.935,139.23,138.745,138.97,3494400000.0
2008-12-15 18:00:00,138.98,139.04,138.74,138.895,3543000000.0
2008-12-15 18:15:00,138.9,139.06,138.82,138.92,2092799999.0
2008-12-15 18:30:00,138.92,139.005,138.455,138.6,2558400000.0
2008-12-15 18:45:00,138.605,138.79,138.42,138.51,2599199991.0
2008-12-15 19:00:00,138.51,138.81,138.425,138.725,1768400000.0
2008-12-15 19:15:00,138.725,139.055,138.675,139.05,1445400000.0
2008-12-15 19:30:00,139.05,139.05,138.49,138.565,1163000000.0
2008-12-15 19:45:00,138.56,138.665,138.4,138.62,1100400000.0
2008-12-15 20:00:00,138.615,138.715,138.31,138.45,1476400000.0
2008-12-15 20:15:00,138.43,138.915,138.385,138.905,909600000.0
2008-12-15 20:30:00,138.88,138.885,138.66,138.68,1132800000.0
2008-12-15 20:45:00,138.69,138.745,138.45,138.49,1631400000.0
2008-12-15 21:00:00,138.49,138.59,138.42,138.45,824800000.0
2008-12-15 21:15:00,138.46,138.64,138.355,138.36,822600000.0
2008-12-15 21:30:00,138.37,138.565,138.33,138.33,1095000000.0
2008-12-15 21:45:00,138.325,138.335,138.105,138.155,1273600000.0
2008-12-15 22:00:00,138.15,138.335,138.05,138.06,932200000.0
2008-12-15 22:15:00,138.06,138.33,138.06,138.33,764400000.0
2008-12-15 22:30:00,138.325,139.095,138.28,138.78,3129800000.0
2008-12-15 22:45:00,138.78,138.83,138.645,138.775,2710200000.0
2008-12-15 23:00:00,138.775,138.885,138.725,138.86,1435400000.0
2008-12-15 23:15:00,138.86,138.955,138.655,138.73,1672400000.0
2008-12-15 23:30:00,138.73,138.75,138.42,138.545,1322800000.0
2008-12-15 23:45:00,138.56,138.805,138.545,138.73,1083000000.0
2008-12-16 00:00:00,138.73,138.745,138.575,138.65,407400000.0
2008-12-16 00:15:00,138.65,138.85,138.595,138.7,536400000.0
2008-12-16 00:30:00,138.71,138.805,138.665,138.805,324800000.0
2008-12-16 00:45:00,138.8,138.81,138.685,138.71,1639999990.0
2008-12-16 01:00:00,138.71,138.755,138.68,138.74,3329599986.0
2008-12-16 01:15:00,138.74,138.94,138.705,138.935,291600000.0
2008-12-16 01:30:00,138.935,138.935,138.59,138.67,1074799998.0
2008-12-16 01:45:00,138.66,138.67,138.35,138.455,706400000.0
2008-12-16 02:00:00,138.45,138.49,138.28,138.37,791600000.0
2008-12-16 02:15:00,138.38,138.385,138.195,138.25,710200000.0
2008-12-16 02:30:00,138.255,138.375,138.2,138.31,621200000.0
2008-12-16 02:45:00,138.31,138.54,138.305,138.4,676600000.0
2008-12-16 03:00:00,138.395,138.625,138.365,138.61,568200000.0
2008-12-16 03:15:00,138.61,138.625,138.455,138.53,526200000.0
2008-12-16 03:30:00,138.53,138.625,138.5,138.5,433800000.0
2008-12-16 03:45:00,138.495,138.825,138.495,138.78,527800000.0
2008-12-16 04:00:00,138.785,138.83,138.5,138.5,683200000.0
2008-12-16 04:15:00,138.5,138.535,138.35,138.395,339000000.0
2008-12-16 04:30:00,138.395,138.415,138.22,138.255,442600000.0
2008-12-16 04:45:00,138.265,138.5,138.25,138.5,447800000.0
2008-12-16 05:00:00,138.5,138.55,138.405,138.42,297600000.0
2008-12-16 05:15:00,138.425,138.53,138.365,138.465,401200000.0
2008-12-16 05:30:00,138.465,138.6,138.465,138.585,764400000.0
2008-12-16 05:45:00,138.59,138.65,138.515,138.54,311400000.0
2008-12-16 06:00:00,138.55,138.565,138.405,138.485,708800000.0
2008-12-16 06:15:00,138.48,138.57,138.424,138.54,578800000.0
2008-12-16 06:30:00,138.545,138.715,138.51,138.61,478800000.0
2008-12-16 06:45:00,138.61,138.69,138.5,138.65,465400000.0
2008-12-16 07:00:00,138.65,138.695,138.595,138.615,316200000.0
2008-12-16 07:15:00,138.61,138.655,138.515,138.61,537400000.0
2008-12-16 07:30:00,138.62,138.63,138.375,138.395,619600000.0
2008-12-16 07:45:00,138.4,138.435,138.265,138.325,732400000.0
2008-12-16 08:00:00,138.3,138.335,138.245,138.275,542800000.0
2008-12-16 08:15:00,138.285,138.335,138.025,138.03,876000000.0
2008-12-16 08:30:00,138.04,138.17,137.98,138.045,695400000.0
2008-12-16 08:45:00,138.075,138.16,137.805,137.85,1470200000.0
2008-12-16 09:00:00,137.855,138.045,137.825,137.955,2286200000.0
2008-12-16 09:15:00,137.97,137.985,137.44,137.52,2194600000.0
2008-12-16 09:30:00,137.52,137.655,137.345,137.605,2396000000.0
2008-12-16 09:45:00,137.59,138.18,137.56,138.085,3284400000.0
2008-12-16 10:00:00,138.06,138.27,137.875,138.14,2415800000.0
2008-12-16 10:15:00,138.15,138.16,137.58,137.735,2065400000.0
2008-12-16 10:30:00,137.735,137.86,137.545,137.67,2772000000.0
2008-12-16 10:45:00,137.68,137.74,137.29,137.535,2772000000.0
2008-12-16 11:00:00,137.51,137.67,137.43,137.585,2175400000.0
2008-12-16 11:15:00,137.585,137.725,137.565,137.65,2585800000.0
2008-12-16 11:30:00,137.65,138.005,137.46,137.52,2296400000.0
2008-12-16 11:45:00,137.495,137.67,137.21,137.605,2287600000.0
2008-12-16 12:00:00,137.605,137.62,137.23,137.5,3434600000.0
2008-12-16 12:15:00,137.51,137.53,137.155,137.185,2605200000.0
2008-12-16 12:30:00,137.16,137.24,137.065,137.125,1801800000.0
2008-12-16 12:45:00,137.135,137.35,136.875,136.88,2484800000.0
2008-12-16 13:00:00,136.88,137.305,136.8,137.16,2503800000.0
2008-12-16 13:15:00,137.16,137.305,137.055,137.295,1718600000.0
2008-12-16 13:30:00,137.305,137.305,136.975,137.055,2184200000.0
2008-12-16 13:45:00,137.05,137.31,136.98,137.27,1782000000.0
2008-12-16 14:00:00,137.27,137.58,137.035,137.095,2679400000.0
2008-12-16 14:15:00,137.095,137.38,137.095,137.33,2190860010.0
2008-12-16 14:30:00,137.35,137.92,137.335,137.86,3279400000.0
2008-12-16 14:45:00,137.86,138.045,137.73,137.815,3523599999.0
2008-12-16 15:00:00,137.815,138.135,137.795,137.865,3628000000.0
2008-12-16 15:15:00,137.87,138.015,137.725,137.875,2678000000.0
2008-12-16 15:30:00,137.875,138.165,137.835,138.01,3015800000.0
2008-12-16 15:45:00,138.01,138.13,137.655,137.94,3409400004.0
2008-12-16 16:00:00,137.935,138.0,137.5,137.595,2952400000.0
2008-12-16 16:15:00,137.595,137.88,137.55,137.76,2309800000.0
2008-12-16 16:30:00,137.75,138.11,137.74,137.895,4137800000.0
2008-12-16 16:45:00,137.885,138.18,137.81,137.885,4300600000.0
2008-12-16 17:00:00,137.895,138.095,137.785,137.795,3043200000.0
2008-12-16 17:15:00,137.805,137.89,137.57,137.685,3124800000.0
2008-12-16 17:30:00,137.685,137.685,137.21,137.565,3732400002.0
2008-12-16 17:45:00,137.565,137.73,137.135,137.73,4077800000.0
2008-12-16 18:00:00,137.725,138.005,137.635,137.68,2768200000.0
2008-12-16 18:15:00,137.675,138.275,137.665,138.22,3519999998.0
2008-12-16 18:30:00,138.22,138.365,138.025,138.17,2379800000.0
2008-12-16 18:45:00,138.17,138.305,137.77,137.805,2785400000.0
2008-12-16 19:00:00,137.805,138.17,137.57,138.075,4487400000.0
2008-12-16 19:15:00,138.08,138.095,137.79,138.01,2708399996.0
2008-12-16 19:30:00,138.005,138.225,137.99,138.01,1132600000.0
2008-12-16 19:45:00,138.015,138.135,137.67,137.7,1625000000.0
2008-12-16 20:00:00,137.695,137.805,137.53,137.75,2123400000.0
2008-12-16 20:15:00,137.76,137.985,137.735,137.945,1539000000.0
2008-12-16 20:30:00,137.89,138.02,137.89,137.93,603200000.0
2008-12-16 20:45:00,137.945,137.99,137.755,137.885,1497000000.0
2008-12-16 21:00:00,137.885,138.005,137.63,137.75,2358400000.0
2008-12-16 21:15:00,137.74,138.075,137.51,137.695,2760800000.0
2008-12-16 21:30:00,137.715,138.445,137.59,137.935,4338800000.0
2008-12-16 21:45:00,137.96,138.415,137.64,138.22,4005200000.0
2008-12-16 22:00:00,138.22,138.5,137.725,138.385,3598600000.0
2008-12-16 22:15:00,138.375,139.065,138.235,138.88,4038000000.0
2008-12-16 22:30:00,138.88,138.92,138.415,138.69,4076400000.0
2008-12-16 22:45:00,138.695,139.05,138.47,138.74,4081800000.0
2008-12-16 23:00:00,138.74,138.89,138.45,138.78,2992600000.0
2008-12-16 23:15:00,138.78,138.85,138.625,138.665,1547100000.0
2008-12-16 23:30:00,138.67,138.815,138.395,138.59,2751800000.0
2008-12-16 23:45:00,138.595,138.78,138.515,138.68,2769000000.0
2008-12-17 00:00:00,138.67,138.8,138.355,138.43,2728600000.0
2008-12-17 00:15:00,138.43,138.75,138.415,138.67,883900000.0
2008-12-17 00:30:00,138.645,138.91,138.495,138.58,1707600001.0
2008-12-17 00:45:00,138.552,138.593,138.47,138.56,759400000.0
2008-12-17 01:00:00,138.565,138.955,138.55,138.915,991400000.0
2008-12-17 01:15:00,138.925,138.925,138.76,138.77,855700000.0
2008-12-17 01:30:00,138.78,138.84,138.405,138.485,1216200000.0
2008-12-17 01:45:00,138.47,138.58,138.145,138.17,1242600000.0
2008-12-17 02:00:00,138.185,138.505,138.1,138.475,1153600000.0
2008-12-17 02:15:00,138.47,138.48,138.305,138.415,837000000.0
2008-12-17 02:30:00,138.42,138.485,138.335,138.39,886200000.0
2008-12-17 02:45:00,138.39,138.82,138.39,138.715,1578000000.0
2008-12-17 03:00:00,138.725,138.79,138.515,138.61,1192000000.0
2008-12-17 03:15:00,138.625,138.93,138.585,138.735,1107000000.0
2008-12-17 03:30:00,138.74,139.09,138.525,138.67,1427519990.0
2008-12-17 03:45:00,138.62,138.885,138.375,138.745,1628200000.0
2008-12-17 04:00:00,138.735,138.895,138.67,138.71,1320600000.0
2008-12-17 04:15:00,138.71,139.055,138.705,139.035,817600000.0
2008-12-17 04:30:00,139.045,139.055,138.845,138.94,1223000000.0
2008-12-17 04:45:00,138.92,139.055,138.92,138.98,681000000.0
2008-12-17 05:00:00,138.98,138.995,138.894,138.98,871600000.0
2008-12-17 05:15:00,138.985,139.06,138.87,138.955,485800000.0
2008-12-17 05:30:00,138.955,138.965,138.655,138.655,717200000.0
2008-12-17 05:45:00,138.67,138.675,138.495,138.525,1308300000.0
2008-12-17 06:00:00,138.5,138.62,138.4,138.57,1156500000.0
2008-12-17 06:15:00,138.585,138.67,138.46,138.48,1233800000.0
2008-12-17 06:30:00,138.475,138.74,138.43,138.695,1392800000.0
2008-12-17 06:45:00,138.72,138.955,138.485,138.53,2312200000.0
2008-12-17 07:00:00,138.545,138.65,138.115,138.325,1925900000.0
2008-12-17 07:15:00,138.335,138.59,138.315,138.52,1340400000.0
2008-12-17 07:30:00,138.525,138.73,138.445,138.52,1368600000.0
2008-12-17 07:45:00,138.525,138.87,138.335,138.795,1238000000.0
2008-12-17 08:00:00,138.825,138.9,138.315,138.61,1404300000.0
2008-12-17 08:15:00,138.6,138.895,138.475,138.665,2147400000.0
2008-12-17 08:30:00,138.665,138.905,138.45,138.51,1415200000.0
2008-12-17 08:45:00,138.525,138.73,138.49,138.73,860000000.0
2008-12-17 09:00:00,138.735,138.8,138.545,138.615,2007300000.0
2008-12-17 09:15:00,138.62,138.72,138.105,138.105,1701800000.0
2008-12-17 09:30:00,138.095,138.4,137.85,138.18,2432900000.0
2008-12-17 09:45:00,138.185,138.685,138.15,138.465,3486600000.0
2008-12-17 10:00:00,138.48,138.555,137.815,138.24,2714900000.0
2008-12-17 10:15:00,138.24,138.315,137.845,138.01,4619200000.0
2008-12-17 10:30:00,138.01,138.22,137.765,138.045,3588800000.0
2008-12-17 10:45:00,138.045,138.055,137.785,138.045,2736800000.0
2008-12-17 11:00:00,138.035,138.055,137.355,137.495,3187000000.0
2008-12-17 11:15:00,137.51,137.535,136.95,136.96,3533600000.0
2008-12-17 11:30:00,136.96,137.285,136.83,137.025,4352400000.0
2008-12-17 11:45:00,137.015,137.195,136.94,137.065,2882400000.0
2008-12-17 12:00:00,137.055,137.28,136.95,137.055,3676800000.0
2008-12-17 12:15:00,137.07,137.26,136.385,136.455,5083400000.0
2008-12-17 12:30:00,136.45,136.77,136.37,136.385,3475400000.0
2008-12-17 12:45:00,136.39,136.73,136.365,136.635,4387800000.0
2008-12-17 13:00:00,136.635,136.815,136.515,136.695,4054600000.0
2008-12-17 13:15:00,136.705,136.975,136.59,136.76,3891200000.0
2008-12-17 13:30:00,136.76,136.91,136.455,136.585,4554800000.0
2008-12-17 13:45:00,136.585,136.655,136.5,136.54,2917600001.0
2008-12-17 14:00:00,136.555,136.565,135.195,135.405,5653799997.0
2008-12-17 14:15:00,135.4,136.02,135.4,135.615,5435800002.0
2008-12-17 14:30:00,135.625,135.63,135.205,135.39,4099400000.0
2008-12-17 14:45:00,135.385,135.57,135.145,135.365,4226000000.0
2008-12-17 15:00:00,135.365,135.385,135.045,135.335,2437200000.0
2008-12-17 15:15:00,135.34,135.925,135.325,135.685,3141100001.0
2008-12-17 15:30:00,135.71,136.055,135.67,135.69,2463400000.0
2008-12-17 15:45:00,135.685,136.39,135.505,136.26,3446200000.0
2008-12-17 16:00:00,136.26,136.265,135.615,135.735,3319600001.0
2008-12-17 16:15:00,135.735,135.93,135.475,135.51,4086000000.0
2008-12-17 16:30:00,135.505,135.895,135.19,135.43,4365400000.0
2008-12-17 16:45:00,135.41,135.525,134.985,135.245,4199500000.0
2008-12-17 17:00:00,135.25,135.94,134.97,135.86,5170200000.0
2008-12-17 17:15:00,135.835,135.84,134.875,135.445,4592600000.0
2008-12-17 17:30:00,135.46,135.93,135.33,135.59,4429000000.0
2008-12-17 17:45:00,135.595,135.915,135.41,135.65,3969100000.0
2008-12-17 18:00:00,135.65,136.095,135.48,135.89,3557500000.0
2008-12-17 18:15:00,135.9,135.915,135.325,135.36,4328400000.0
2008-12-17 18:30:00,135.35,135.64,135.295,135.62,3712000000.0
2008-12-17 18:45:00,135.62,135.88,135.59,135.79,3938000000.0
2008-12-17 19:00:00,135.785,136.225,135.72,136.11,3967200002.0
2008-12-17 19:15:00,136.105,136.495,136.015,136.09,3513600001.0
2008-12-17 19:30:00,136.08,136.12,135.47,135.565,4355600002.0
2008-12-17 19:45:00,135.57,135.93,135.475,135.8,2601000000.0
2008-12-17 20:00:00,135.8,136.055,135.63,135.975,2520000000.0
2008-12-17 20:15:00,135.95,136.205,135.84,135.96,3139600002.0
2008-12-17 20:30:00,135.965,136.48,135.85,136.3,3232282000.0
2008-12-17 20:45:00,136.285,136.355,135.83,136.045,2759200000.0
2008-12-17 21:00:00,136.045,136.1,135.91,136.06,2720800000.0
2008-12-17 21:15:00,136.065,136.365,135.825,135.83,1983200000.0
2008-12-17 21:30:00,135.83,135.935,135.4,135.66,3482400001.0
2008-12-17 21:45:00,135.66,136.1,135.61,136.045,2827600000.0
2008-12-17 22:00:00,136.06,136.125,135.77,135.78,2803800000.0
2008-12-17 22:15:00,135.77,135.905,135.485,135.625,3905000000.0
2008-12-17 22:30:00,135.635,135.735,135.365,135.61,2865800000.0
2008-12-17 22:45:00,135.625,135.74,135.43,135.43,2697000000.0
2008-12-17 23:00:00,135.435,135.67,135.39,135.57,1527400000.0
2008-12-17 23:15:00,135.57,135.705,135.4,135.54,2300082000.0
2008-12-17 23:30:00,135.545,135.62,135.35,135.44,2159600000.0
2008-12-17 23:45:00,135.44,135.535,135.32,135.48,974400000.0
2008-12-18 00:00:00,135.47,135.62,135.362,135.54,509800000.0
2008-12-18 00:15:00,135.54,135.66,135.52,135.53,285400000.0
2008-12-18 00:30:00,135.54,135.66,135.49,135.515,419400000.0
2008-12-18 00:45:00,135.515,135.645,135.445,135.465,614638000.0
2008-12-18 01:00:00,135.485,135.705,135.397,135.645,397000000.0
2008-12-18 01:15:00,135.6,135.645,135.4,135.47,393419990.0
2008-12-18 01:30:00,135.455,135.49,135.23,135.36,562692000.0
2008-12-18 01:45:00,135.39,135.445,135.305,135.32,380200000.0
2008-12-18 02:00:00,135.32,135.43,135.13,135.3,536400000.0
2008-12-18 02:15:00,135.315,135.5,135.285,135.5,885200000.0
2008-12-18 02:30:00,135.5,135.895,135.5,135.89,530300000.0
2008-12-18 02:45:00,135.89,135.91,135.6,135.765,1066400000.0
2008-12-18 03:00:00,135.76,136.115,135.72,135.885,1630500000.0
2008-12-18 03:15:00,135.865,135.955,135.79,135.91,1075100000.0
2008-12-18 03:30:00,135.91,136.095,135.865,136.07,942400000.0
2008-12-18 03:45:00,136.085,136.28,136.085,136.22,935000000.0
2008-12-18 04:00:00,136.225,136.28,135.93,135.99,1228600000.0
2008-12-18 04:15:00,135.985,136.17,135.945,136.155,748700000.0
2008-12-18 04:30:00,136.17,136.18,135.934,136.06,613800000.0
2008-12-18 04:45:00,136.065,136.105,136.005,136.04,679200000.0
2008-12-18 05:00:00,136.045,136.14,135.966,136.125,553600000.0
2008-12-18 05:15:00,136.125,136.15,135.785,135.91,969200000.0
2008-12-18 05:30:00,135.915,135.99,135.66,135.75,1274400000.0
2008-12-18 05:45:00,135.765,135.925,135.665,135.88,823600000.0
2008-12-18 06:00:00,135.89,136.19,135.89,136.155,641100000.0
2008-12-18 06:15:00,136.17,136.35,136.155,136.25,1464400000.0
2008-12-18 06:30:00,136.235,136.36,136.195,136.31,695800000.0
2008-12-18 06:45:00,136.32,136.395,136.315,136.325,790800000.0
2008-12-18 07:00:00,136.325,136.51,136.285,136.465,870200000.0
2008-12-18 07:15:00,136.465,137.04,136.42,136.835,1607346000.0
2008-12-18 07:30:00,136.835,137.005,136.655,136.92,1394000000.0
2008-12-18 07:45:00,136.92,136.945,136.535,136.725,1017700000.0
2008-12-18 08:00:00,136.71,136.73,136.465,136.565,1209200000.0
2008-12-18 08:15:00,136.53,137.09,136.225,136.85,2209400000.0
2008-12-18 08:30:00,136.85,136.865,136.405,136.42,1747292000.0
2008-12-18 08:45:00,136.435,136.49,136.0,136.22,1205200000.0
2008-12-18 09:00:00,136.23,136.34,135.995,136.05,2348200000.0
2008-12-18 09:15:00,136.05,136.285,135.635,135.885,4171100000.0
2008-12-18 09:30:00,135.885,136.0,135.53,135.59,2767400000.0
2008-12-18 09:45:00,135.595,135.745,135.195,135.545,2948700000.0
2008-12-18 10:00:00,135.545,135.745,135.13,135.385,3392300000.0
2008-12-18 10:15:00,135.4,135.71,135.17,135.225,3306200000.0
2008-12-18 10:30:00,135.245,135.255,134.94,135.06,2596400000.0
2008-12-18 10:45:00,135.05,135.335,135.05,135.145,3841600000.0
2008-12-18 11:00:00,135.155,135.505,135.005,135.285,3812800000.0
2008-12-18 11:15:00,135.305,135.565,135.135,135.36,3830400000.0
2008-12-18 11:30:00,135.36,138.105,135.36,137.16,5074800000.0
2008-12-18 11:45:00,137.165,137.84,136.16,136.6,5812300000.0
2008-12-18 12:00:00,136.62,137.345,136.565,136.92,3272800000.0
2008-12-18 12:15:00,136.935,136.935,136.37,136.83,3164100000.0
2008-12-18 12:30:00,136.855,136.99,136.24,136.535,3437400000.0
2008-12-18 12:45:00,136.49,137.04,136.265,136.9,2996200000.0
2008-12-18 13:00:00,136.905,137.475,136.85,137.32,2902500000.0
2008-12-18 13:15:00,137.32,137.69,137.21,137.375,3045600000.0
2008-12-18 13:30:00,137.38,137.425,136.955,137.19,2929800000.0
2008-12-18 13:45:00,137.19,137.425,137.065,137.345,3122800001.0
2008-12-18 14:00:00,137.345,137.37,136.78,136.96,2950700000.0
2008-12-18 14:15:00,136.955,137.295,136.775,136.915,3120800000.0
2008-12-18 14:30:00,136.93,137.05,135.665,135.69,2736900000.0
2008-12-18 14:45:00,135.695,135.89,135.39,135.695,2402200000.0
2008-12-18 15:00:00,135.735,135.9,135.415,135.875,2701800000.0
2008-12-18 15:15:00,135.885,136.535,135.825,136.485,3121800000.0
2008-12-18 15:30:00,136.49,136.545,135.78,135.88,3138200000.0
2008-12-18 15:45:00,135.865,136.17,135.67,136.01,2592800000.0
2008-12-18 16:00:00,135.985,136.005,134.945,135.49,2642000000.0
2008-12-18 16:15:00,135.5,135.63,135.0,135.47,3704200000.0
2008-12-18 16:30:00,135.48,136.31,135.33,136.05,4938800001.0
2008-12-18 16:45:00,136.07,136.28,135.21,135.475,4785400000.0
2008-12-18 17:00:00,135.48,136.21,135.48,135.96,3862800000.0
2008-12-18 17:15:00,135.945,136.345,135.93,136.11,2751000000.0
2008-12-18 17:30:00,136.11,136.54,135.98,136.42,2631800000.0
2008-12-18 17:45:00,136.42,137.085,136.41,136.79,2685800000.0
2008-12-18 18:00:00,136.805,136.83,135.485,135.735,3644400000.0
2008-12-18 18:15:00,135.755,136.005,135.135,135.665,4178600000.0
2008-12-18 18:30:00,135.675,136.23,135.215,135.635,3684000000.0
2008-12-18 18:45:00,135.635,135.785,135.215,135.555,2708400000.0
2008-12-18 19:00:00,135.57,135.585,134.915,135.265,2287019990.0
2008-12-18 19:15:00,135.275,135.355,133.725,134.2,2825400000.0
2008-12-18 19:30:00,134.205,134.59,134.18,134.49,1819200000.0
2008-12-18 19:45:00,134.49,134.555,133.91,134.11,2206200000.0
2008-12-18 20:00:00,134.12,134.42,133.9,133.91,2287800000.0
2008-12-18 20:15:00,133.91,134.545,133.895,134.51,1270750000.0
2008-12-18 20:30:00,134.495,134.735,134.17,134.23,1466019990.0
2008-12-18 20:45:00,134.23,134.36,134.015,134.27,1455400000.0
2008-12-18 21:00:00,134.27,134.665,134.265,134.57,1185600000.0
2008-12-18 21:15:00,134.57,134.79,134.345,134.655,1577600000.0
2008-12-18 21:30:00,134.655,134.695,134.495,134.625,1308800000.0
2008-12-18 21:45:00,134.63,134.715,134.465,134.69,1267600000.0
2008-12-18 22:00:00,134.655,134.735,134.245,134.27,1002600000.0
2008-12-18 22:15:00,134.27,134.27,133.615,133.68,1846200000.0
2008-12-18 22:30:00,133.68,134.225,133.645,134.08,1686600000.0
2008-12-18 22:45:00,134.08,134.115,133.895,133.93,1224600000.0
2008-12-18 23:00:00,133.94,134.315,133.93,134.16,964538000.0
2008-12-18 23:15:00,134.16,134.39,134.03,134.34,952400000.0
2008-12-18 23:30:00,134.34,134.475,134.26,134.28,1225800000.0
2008-12-18 23:45:00,134.28,134.36,134.215,134.27,806684000.0
2008-12-19 00:00:00,134.27,134.67,134.255,134.6,765200000.0
2008-12-19 00:15:00,134.6,134.67,134.485,134.63,601600000.0
2008-12-19 00:30:00,134.605,134.65,134.495,134.56,321800000.0
2008-12-19 00:45:00,134.56,134.617,134.514,134.615,136000000.0
2008-12-19 01:00:00,134.61,134.635,134.48,134.535,791800000.0
2008-12-19 01:15:00,134.525,134.645,134.403,134.595,749400000.0
2008-12-19 01:30:00,134.62,134.69,134.345,134.69,785800000.0
2008-12-19 01:45:00,134.69,134.765,134.525,134.725,827400000.0
2008-12-19 02:00:00,134.725,134.805,134.565,134.58,850400000.0
2008-12-19 02:15:00,134.58,134.925,134.58,134.79,1079800000.0
2008-12-19 02:30:00,134.795,135.1,134.74,134.95,743800000.0
2008-12-19 02:45:00,134.945,135.52,134.85,135.155,1760200000.0
2008-12-19 03:00:00,135.155,135.205,134.72,134.9,1803600000.0
2008-12-19 03:15:00,134.9,135.13,134.765,135.025,1488306000.0
2008-12-19 03:30:00,135.04,135.325,134.805,134.885,1022400000.0
2008-12-19 03:45:00,134.885,135.075,134.84,135.02,1059800000.0
2008-12-19 04:00:00,134.96,135.44,134.94,134.98,1612200000.0
2008-12-19 04:15:00,134.98,135.05,134.725,134.765,1217000000.0
2008-12-19 04:30:00,134.755,135.215,134.725,135.105,1491200000.0
2008-12-19 04:45:00,135.12,135.245,135.115,135.14,609600000.0
2008-12-19 05:00:00,135.13,135.29,135.08,135.103,844600000.0
2008-12-19 05:15:00,135.14,135.2,135.075,135.155,672000000.0
2008-12-19 05:30:00,135.155,135.19,134.975,135.07,819200000.0
2008-12-19 05:45:00,135.07,135.24,134.86,135.145,757000000.0
2008-12-19 06:00:00,135.145,135.45,135.145,135.4,818600000.0
2008-12-19 06:15:00,135.4,135.425,134.86,134.975,1064400000.0
2008-12-19 06:30:00,135.02,135.11,134.965,135.11,774400000.0
2008-12-19 06:45:00,135.11,135.11,134.95,134.995,1004000000.0
2008-12-19 07:00:00,135.01,135.895,134.945,135.58,1651500000.0
2008-12-19 07:15:00,135.58,135.82,135.18,135.28,1632000000.0
2008-12-19 07:30:00,135.29,135.38,134.79,134.8,1275800000.0
2008-12-19 07:45:00,134.81,135.18,134.735,135.105,1915800000.0
2008-12-19 08:00:00,135.12,135.3,135.0,135.165,898000000.0
2008-12-19 08:15:00,135.15,135.315,134.92,134.935,971200000.0
2008-12-19 08:30:00,134.92,134.92,134.395,134.48,1770600000.0
2008-12-19 08:45:00,134.505,134.62,134.26,134.57,1456800000.0
2008-12-19 09:00:00,134.57,134.845,134.52,134.625,2165200000.0
2008-12-19 09:15:00,134.615,134.69,134.25,134.465,2479400000.0
2008-12-19 09:30:00,134.485,134.705,134.15,134.18,2921200000.0
2008-12-19 09:45:00,134.18,134.36,133.95,134.265,2821400000.0
2008-12-19 10:00:00,134.26,134.26,133.275,133.375,3254100000.0
2008-12-19 10:15:00,133.38,133.67,133.25,133.605,3164400000.0
2008-12-19 10:30:00,133.61,133.93,133.395,133.85,2505000000.0
2008-12-19 10:45:00,133.845,133.945,133.215,133.575,4125000000.0
2008-12-19 11:00:00,133.575,133.68,132.565,133.05,3386000000.0
2008-12-19 11:15:00,133.07,133.9,133.0,133.845,3514400000.0
2008-12-19 11:30:00,133.845,133.905,133.315,133.52,3427600000.0
2008-12-19 11:45:00,133.52,133.695,133.17,133.32,3075800000.0
2008-12-19 12:00:00,133.33,133.755,133.15,133.49,3425900000.0
2008-12-19 12:15:00,133.495,133.525,132.93,133.3,3494800000.0
2008-12-19 12:30:00,133.3,133.34,132.86,132.96,3203200000.0
2008-12-19 12:45:00,132.895,133.485,132.845,133.475,2985600000.0
2008-12-19 13:00:00,133.485,133.52,133.075,133.245,3952400000.0
2008-12-19 13:15:00,133.235,133.81,133.23,133.58,3127000000.0
2008-12-19 13:30:00,133.58,133.735,133.44,133.605,3188800000.0
2008-12-19 13:45:00,133.605,133.72,133.17,133.54,3379500000.0
2008-12-19 14:00:00,133.575,133.645,133.285,133.62,2705400000.0
2008-12-19 14:15:00,133.625,133.76,133.44,133.64,2159200000.0
2008-12-19 14:30:00,133.64,133.885,133.505,133.54,2722400000.0
2008-12-19 14:45:00,133.545,133.98,133.355,133.79,2554400000.0
2008-12-19 15:00:00,133.805,134.35,133.785,134.26,2774800000.0
2008-12-19 15:15:00,134.26,134.285,133.705,133.82,2990800000.0
2008-12-19 15:30:00,133.82,134.13,133.675,133.885,3079200000.0
2008-12-19 15:45:00,133.885,134.205,133.71,133.84,3795200000.0
2008-12-19 16:00:00,133.86,134.19,133.705,133.79,2901400000.0
2008-12-19 16:15:00,133.79,134.22,133.77,134.09,2349400000.0
2008-12-19 16:30:00,134.08,134.145,133.775,133.925,2472000000.0
2008-12-19 16:45:00,133.925,134.12,133.21,133.485,3169000000.0
2008-12-19 17:00:00,133.445,133.815,133.28,133.695,2521000000.0
2008-12-19 17:15:00,133.69,133.775,133.525,133.685,1683800000.0
2008-12-19 17:30:00,133.69,133.785,133.395,133.48,2096000000.0
2008-12-19 17:45:00,133.505,133.79,133.345,133.51,2801000000.0
2008-12-19 18:00:00,133.52,133.68,133.21,133.285,2493800000.0
2008-12-19 18:15:00,133.28,133.455,132.92,132.98,2580800000.0
2008-12-19 18:30:00,132.98,133.605,132.87,133.595,3403800000.0
2008-12-19 18:45:00,133.585,133.605,132.86,132.865,2045600000.0
2008-12-19 19:00:00,132.87,133.2,132.795,133.135,2308600000.0
2008-12-19 19:15:00,133.135,133.305,133.025,133.13,1826800000.0
2008-12-19 19:30:00,133.13,133.165,132.895,132.995,1402000000.0
2008-12-19 19:45:00,133.01,133.3,132.835,133.22,1850600001.0
2008-12-19 20:00:00,133.23,133.33,133.03,133.32,1878400000.0
2008-12-19 20:15:00,133.305,133.445,133.2,133.23,1015200000.0
2008-12-19 20:30:00,133.225,133.225,132.86,132.905,1314800000.0
2008-12-19 20:45:00,132.905,132.99,132.575,132.82,1508000000.0
2008-12-19 21:00:00,132.82,133.085,132.675,133.07,1548400000.0
2008-12-19 21:15:00,133.06,133.24,132.97,133.19,1307000000.0
2008-12-19 21:30:00,133.155,133.33,133.05,133.05,1372584000.0
2008-12-19 21:45:00,133.05,133.06,132.765,132.91,1240800000.0
2008-12-19 22:00:00,132.91,132.91,132.585,132.725,890200000.0
2008-12-19 22:15:00,132.705,132.705,132.36,132.52,2062600000.0
2008-12-19 22:30:00,132.515,132.79,132.33,132.72,1707200000.0
2008-12-19 22:45:00,132.73,132.93,132.39,132.86,3167200000.0
2008-12-19 23:00:00,132.875,133.04,132.725,132.965,1763400000.0
2008-12-19 23:15:00,132.965,133.14,132.945,133.08,1812200000.0
2008-12-19 23:30:00,133.08,133.385,133.07,133.355,971000000.0
2008-12-19 23:45:00,133.36,133.585,133.1,133.29,1408300000.0
2008-12-22 00:00:00,133.175,133.32,133.08,133.245,315000000.0
2008-12-22 00:15:00,133.262,133.38,133.214,133.345,435200000.0
2008-12-22 00:30:00,133.345,133.47,133.2,133.323,345000000.0
2008-12-22 00:45:00,133.371,133.395,133.335,133.375,290400000.0
2008-12-22 01:00:00,133.375,133.443,133.313,133.395,508600000.0
2008-12-22 01:15:00,133.398,133.64,133.328,133.635,590800000.0
2008-12-22 01:30:00,133.635,133.79,133.63,133.79,847800000.0
2008-12-22 01:45:00,133.795,134.035,133.73,133.97,806200000.0
2008-12-22 02:00:00,133.97,134.285,133.94,134.225,987800000.0
2008-12-22 02:15:00,134.235,134.56,134.18,134.44,1219600000.0
2008-12-22 02:30:00,134.44,134.485,134.17,134.34,1230400000.0
2008-12-22 02:45:00,134.33,134.65,134.33,134.55,1896400000.0
2008-12-22 03:00:00,134.55,134.6,134.45,134.53,1037600000.0
2008-12-22 03:15:00,134.53,134.54,134.005,134.145,830146000.0
2008-12-22 03:30:00,134.135,134.255,134.05,134.09,806000000.0
2008-12-22 03:45:00,134.09,134.155,134.05,134.105,747200000.0
2008-12-22 04:00:00,134.105,134.295,134.08,134.26,1098200000.0
2008-12-22 04:15:00,134.25,134.635,134.25,134.61,1213800000.0
2008-12-22 04:30:00,134.61,134.675,134.37,134.47,814846000.0
2008-12-22 04:45:00,134.47,134.47,134.235,134.405,890000000.0
2008-12-22 05:00:00,134.38,134.45,134.07,134.11,827800000.0
2008-12-22 05:15:00,134.11,134.345,134.11,134.255,729600000.0
2008-12-22 05:30:00,134.255,134.265,134.13,134.205,563246000.0
2008-12-22 05:45:00,134.205,134.255,134.13,134.235,792000000.0
2008-12-22 06:00:00,134.23,134.49,134.19,134.39,698800000.0
2008-12-22 06:15:00,134.39,134.39,134.105,134.28,592200000.0
2008-12-22 06:30:00,134.27,134.445,134.2,134.415,1119000000.0
2008-12-22 06:45:00,134.415,134.48,134.385,134.44,621600000.0
2008-12-22 07:00:00,134.465,134.505,134.43,134.465,494000000.0
2008-12-22 07:15:00,134.475,134.495,134.325,134.34,787200000.0
2008-12-22 07:30:00,134.34,134.35,134.09,134.13,1406600000.0
2008-12-22 07:45:00,134.145,134.195,133.88,134.135,1113200000.0
2008-12-22 08:00:00,134.135,134.275,133.965,134.09,889200000.0
2008-12-22 08:15:00,134.09,134.22,134.075,134.14,837600000.0
2008-12-22 08:30:00,134.13,134.155,133.905,134.01,1029300000.0
2008-12-22 08:45:00,134.03,134.18,133.905,134.09,1060200000.0
2008-12-22 09:00:00,134.09,134.28,133.96,134.22,1584200000.0
2008-12-22 09:15:00,134.22,134.295,134.045,134.11,1910200000.0
2008-12-22 09:30:00,134.11,134.15,133.765,134.0,3344600000.0
2008-12-22 09:45:00,134.0,134.415,133.78,133.885,2982600000.0
2008-12-22 10:00:00,133.85,134.27,133.85,133.99,2548000000.0
2008-12-22 10:15:00,133.99,134.21,133.855,134.195,2483600000.0
2008-12-22 10:30:00,134.19,134.255,133.52,133.53,2600000000.0
2008-12-22 10:45:00,133.53,133.84,133.165,133.405,3347400000.0
2008-12-22 11:00:00,133.415,133.5,133.225,133.47,2818200000.0
2008-12-22 11:15:00,133.455,133.52,133.305,133.345,3060200000.0
2008-12-22 11:30:00,133.34,133.435,133.205,133.36,3305200000.0
2008-12-22 11:45:00,133.36,133.68,133.25,133.595,2881800000.0
2008-12-22 12:00:00,133.585,133.61,133.265,133.325,2859200000.0
2008-12-22 12:15:00,133.315,133.4,133.075,133.205,2816000000.0
2008-12-22 12:30:00,133.205,133.23,132.395,132.78,3409000000.0
2008-12-22 12:45:00,132.785,132.85,132.01,132.175,3196200000.0
2008-12-22 13:00:00,132.175,132.81,132.035,132.58,2936600000.0
2008-12-22 13:15:00,132.59,132.775,132.44,132.77,2793800000.0
2008-12-22 13:30:00,132.73,133.39,132.435,133.28,4289000000.0
2008-12-22 13:45:00,133.28,133.325,132.765,133.045,4218800000.0
2008-12-22 14:00:00,133.095,133.385,132.87,133.1,4574200001.0
2008-12-22 14:15:00,133.1,133.11,132.625,132.875,3514200000.0
2008-12-22 14:30:00,132.89,133.285,132.835,133.055,4322400000.0
2008-12-22 14:45:00,133.045,133.24,132.975,133.0,3292200000.0
2008-12-22 15:00:00,133.0,133.205,132.825,133.185,3064800000.0
2008-12-22 15:15:00,133.155,133.26,133.025,133.2,3010000000.0
2008-12-22 15:30:00,133.2,133.36,133.085,133.145,3985000000.0
2008-12-22 15:45:00,133.135,133.3,132.91,133.05,3704200000.0
2008-12-22 16:00:00,133.05,133.175,132.92,133.075,3556000000.0
2008-12-22 16:15:00,133.07,133.07,132.78,132.86,2526200000.0
2008-12-22 16:30:00,132.86,132.905,132.635,132.76,3367400000.0
2008-12-22 16:45:00,132.76,132.895,132.675,132.74,2585600000.0
2008-12-22 17:00:00,132.74,132.88,132.07,132.14,4502700000.0
2008-12-22 17:15:00,132.155,132.485,132.115,132.48,4039800000.0
2008-12-22 17:30:00,132.48,132.655,132.44,132.47,3828800000.0
2008-12-22 17:45:00,132.47,133.11,132.36,133.11,3713200000.0
2008-12-22 18:00:00,133.035,133.3,132.76,132.925,5331200000.0
2008-12-22 18:15:00,132.935,132.94,132.595,132.84,4079200000.0
2008-12-22 18:30:00,132.84,132.965,132.67,132.965,5071800000.0
2008-12-22 18:45:00,132.955,133.4,132.76,133.28,5026800000.0
2008-12-22 19:00:00,133.265,133.305,133.055,133.26,2191400000.0
2008-12-22 19:15:00,133.265,133.565,133.26,133.48,1722400000.0
2008-12-22 19:30:00,133.48,133.745,133.425,133.615,1717600000.0
2008-12-22 19:45:00,133.615,133.7,133.305,133.45,2272000000.0
2008-12-22 20:00:00,133.455,133.665,133.43,133.53,1369000000.0
2008-12-22 20:15:00,133.535,133.62,133.375,133.56,1775600000.0
2008-12-22 20:30:00,133.56,133.68,133.475,133.64,1810400000.0
2008-12-22 20:45:00,133.64,133.77,133.615,133.745,1502200000.0
2008-12-22 21:00:00,133.755,133.895,133.505,133.505,1467800000.0
2008-12-22 21:15:00,133.505,133.74,133.475,133.65,2718000000.0
2008-12-22 21:30:00,133.655,133.87,133.645,133.785,1684400000.0
2008-12-22 21:45:00,133.8,133.915,133.785,133.815,1613400000.0
2008-12-22 22:00:00,133.82,133.82,133.505,133.59,1764000000.0
2008-12-22 22:15:00,133.545,133.665,133.495,133.495,2652800000.0
2008-12-22 22:30:00,133.51,133.575,133.38,133.455,1670400000.0
2008-12-22 22:45:00,133.465,133.675,133.415,133.47,1642400000.0
2008-12-22 23:00:00,133.47,133.755,133.47,133.705,1533600000.0
2008-12-22 23:15:00,133.705,133.77,133.64,133.66,762600000.0
2008-12-22 23:30:00,133.645,133.82,133.485,133.765,1881200000.0
2008-12-22 23:45:00,133.765,133.87,133.665,133.79,959000000.0
2008-12-23 00:00:00,133.78,133.875,133.63,133.71,892000000.0
2008-12-23 00:15:00,133.72,133.855,133.68,133.79,247200000.0
2008-12-23 00:30:00,133.785,133.875,133.669,133.705,203200000.0
2008-12-23 00:45:00,133.705,133.705,133.505,133.64,291200000.0
2008-12-23 01:00:00,133.65,133.72,133.592,133.69,256400000.0
2008-12-23 01:15:00,133.675,133.705,133.564,133.695,155000000.0
2008-12-23 01:30:00,133.68,133.725,133.58,133.63,300200000.0
2008-12-23 01:45:00,133.63,133.66,133.466,133.519,156000000.0
2008-12-23 02:00:00,133.51,133.729,133.471,133.643,394200000.0
2008-12-23 02:15:00,133.63,133.755,133.536,133.598,490000000.0
2008-12-23 02:30:00,133.6,133.687,133.536,133.635,369200000.0
2008-12-23 02:45:00,133.645,133.725,133.564,133.67,334800000.0
2008-12-23 03:00:00,133.655,133.75,133.639,133.73,225000000.0
2008-12-23 03:15:00,133.73,133.79,133.645,133.67,321400000.0
2008-12-23 03:30:00,133.68,133.75,133.65,133.66,484000000.0
2008-12-23 03:45:00,133.66,133.885,133.65,133.87,839200000.0
2008-12-23 04:00:00,133.87,133.905,133.77,133.795,537000000.0
2008-12-23 04:15:00,133.805,133.87,133.753,133.795,392600000.0
2008-12-23 04:30:00,133.795,133.88,133.795,133.81,232000000.0
2008-12-23 04:45:00,133.81,133.955,133.78,133.865,516200000.0
2008-12-23 05:00:00,133.88,133.945,133.85,133.86,270600000.0
2008-12-23 05:15:00,133.855,133.93,133.73,133.82,371600000.0
2008-12-23 05:30:00,133.78,133.935,133.705,133.86,673400000.0
2008-12-23 05:45:00,133.86,133.95,133.793,133.905,697600000.0
2008-12-23 06:00:00,133.905,133.965,133.845,133.885,518600000.0
2008-12-23 06:15:00,133.89,133.955,133.833,133.88,430400000.0
2008-12-23 06:30:00,133.875,133.915,133.845,133.85,381800000.0
2008-12-23 06:45:00,133.85,133.89,133.78,133.85,299200000.0
2008-12-23 07:00:00,133.85,133.87,133.655,133.82,766600000.0
2008-12-23 07:15:00,133.82,133.82,133.712,133.725,304000000.0
2008-12-23 07:30:00,133.725,133.755,133.675,133.705,429800000.0
2008-12-23 07:45:00,133.705,133.74,133.569,133.655,240400000.0
2008-12-23 08:00:00,133.67,133.86,133.645,133.725,472000000.0
2008-12-23 08:15:00,133.78,133.89,133.73,133.86,367200000.0
2008-12-23 08:30:00,133.86,134.005,133.805,133.82,909000000.0
2008-12-23 08:45:00,133.82,133.92,133.625,133.77,684800000.0
2008-12-23 09:00:00,133.77,133.935,133.73,133.745,589000000.0
2008-12-23 09:15:00,133.76,134.03,133.745,133.78,1093300000.0
2008-12-23 09:30:00,133.78,133.97,133.76,133.925,956400000.0
2008-12-23 09:45:00,133.93,133.975,133.45,133.845,1373700000.0
2008-12-23 10:00:00,133.86,134.04,133.735,134.01,1421400000.0
2008-12-23 10:15:00,134.01,134.18,133.835,133.99,2609200000.0
2008-12-23 10:30:00,133.99,134.29,133.84,134.06,2686400000.0
2008-12-23 10:45:00,134.075,134.14,133.66,133.8,2729600000.0
2008-12-23 11:00:00,133.8,133.915,133.7,133.755,2143600000.0
2008-12-23 11:15:00,133.755,133.79,133.49,133.55,2540000000.0
2008-12-23 11:30:00,133.55,133.55,133.245,133.38,2159400000.0
2008-12-23 11:45:00,133.385,133.61,133.24,133.4,2422400000.0
2008-12-23 12:00:00,133.405,133.49,133.235,133.345,2802300000.0
2008-12-23 12:15:00,133.35,133.375,133.14,133.17,2024600000.0
2008-12-23 12:30:00,133.17,133.365,132.935,133.05,2157200000.0
2008-12-23 12:45:00,133.045,133.215,132.92,132.96,1821800000.0
2008-12-23 13:00:00,132.98,133.16,132.945,133.145,2262400000.0
2008-12-23 13:15:00,133.145,133.315,132.97,133.23,2100000000.0
2008-12-23 13:30:00,133.23,133.24,132.94,133.12,2488400000.0
2008-12-23 13:45:00,133.13,133.17,133.035,133.11,2275800000.0
2008-12-23 14:00:00,133.095,133.53,133.095,133.415,1844600000.0
2008-12-23 14:15:00,133.415,133.485,133.31,133.365,2015400000.0
2008-12-23 14:30:00,133.36,133.53,133.345,133.435,3597200001.0
2008-12-23 14:45:00,133.42,133.6,133.365,133.43,2071799999.0
2008-12-23 15:00:00,133.37,133.55,133.345,133.47,2184600000.0
2008-12-23 15:15:00,133.47,133.505,133.31,133.39,3015600000.0
2008-12-23 15:30:00,133.395,133.565,133.36,133.39,2542800000.0
2008-12-23 15:45:00,133.39,133.865,133.3,133.85,1918000000.0
2008-12-23 16:00:00,133.85,133.96,133.685,133.95,1945400000.0
2008-12-23 16:15:00,133.95,134.005,133.805,133.96,1740400000.0
2008-12-23 16:30:00,133.965,134.07,133.48,133.6,2694000000.0
2008-12-23 16:45:00,133.6,133.8,133.47,133.635,2064800000.0
2008-12-23 17:00:00,133.65,133.74,133.425,133.535,2099800000.0
2008-12-23 17:15:00,133.54,133.625,133.395,133.585,1864400000.0
2008-12-23 17:30:00,133.585,133.7,133.405,133.45,3276800000.0
2008-12-23 17:45:00,133.45,133.5,132.95,133.03,3706600000.0
2008-12-23 18:00:00,133.03,133.285,133.03,133.24,2719800000.0
2008-12-23 18:15:00,133.24,133.33,132.885,133.285,2718000000.0
2008-12-23 18:30:00,133.28,133.43,133.24,133.425,2194800000.0
2008-12-23 18:45:00,133.43,133.755,133.415,133.685,2165800000.0
2008-12-23 19:00:00,133.7,133.76,133.255,133.32,3178600001.0
2008-12-23 19:15:00,133.33,133.415,133.235,133.295,1931400000.0
2008-12-23 19:30:00,133.285,133.3,133.155,133.19,967000000.0
2008-12-23 19:45:00,133.19,133.56,133.15,133.425,1080600000.0
2008-12-23 20:00:00,133.425,133.485,133.305,133.465,593400000.0
2008-12-23 20:15:00,133.465,133.535,133.3,133.46,882200000.0
2008-12-23 20:30:00,133.475,133.53,133.27,133.46,1041800000.0
2008-12-23 20:45:00,133.465,133.72,133.465,133.63,1752200000.0
2008-12-23 21:00:00,133.63,133.79,133.555,133.71,667400000.0
2008-12-23 21:15:00,133.71,133.72,133.575,133.625,803400000.0
2008-12-23 21:30:00,133.625,133.81,133.62,133.75,742700000.0
2008-12-23 21:45:00,133.745,133.76,133.585,133.6,907600000.0
2008-12-23 22:00:00,133.6,133.91,133.6,133.87,1449600000.0
2008-12-23 22:15:00,133.87,133.985,133.855,133.9,1981800000.0
2008-12-23 22:30:00,133.9,134.05,133.835,133.905,1593200000.0
2008-12-23 22:45:00,133.91,134.315,133.9,134.0,2029200000.0
2008-12-23 23:00:00,134.01,134.385,134.01,134.285,1160200000.0
2008-12-23 23:15:00,134.29,134.325,134.035,134.15,943800000.0
2008-12-23 23:30:00,134.17,134.215,133.935,133.94,1254600000.0
2008-12-23 23:45:00,133.94,133.995,133.93,133.94,1234200000.0
2008-12-24 00:00:00,133.895,133.995,133.827,133.865,446400000.0
2008-12-24 00:15:00,133.865,133.975,133.825,133.97,276800000.0
2008-12-24 00:30:00,133.98,133.99,133.805,133.835,339400000.0
2008-12-24 00:45:00,133.85,133.895,133.75,133.795,228800000.0
2008-12-24 01:00:00,133.795,133.825,133.69,133.825,304200000.0
2008-12-24 01:15:00,133.845,133.865,133.722,133.77,322600000.0
2008-12-24 01:30:00,133.775,133.97,133.71,133.78,442800000.0
2008-12-24 01:45:00,133.78,134.045,133.655,133.885,351000000.0
2008-12-24 02:00:00,133.845,134.08,133.77,133.96,367400000.0
2008-12-24 02:15:00,133.97,134.03,133.885,134.005,326200000.0
2008-12-24 02:30:00,134.0,134.03,133.84,133.92,538600000.0
2008-12-24 02:45:00,133.88,133.91,133.545,133.625,1069000000.0
2008-12-24 03:00:00,133.62,133.675,133.47,133.585,845800000.0
2008-12-24 03:15:00,133.59,133.645,133.425,133.46,876800000.0
2008-12-24 03:30:00,133.46,133.635,133.26,133.59,1280600000.0
2008-12-24 03:45:00,133.58,133.59,133.215,133.4,1155400000.0
2008-12-24 04:00:00,133.405,133.505,133.36,133.475,434400000.0
2008-12-24 04:15:00,133.485,133.52,133.33,133.52,583400000.0
2008-12-24 04:30:00,133.515,133.68,133.45,133.68,540000000.0
2008-12-24 04:45:00,133.67,133.765,133.61,133.71,1151800000.0
2008-12-24 05:00:00,133.71,133.71,133.48,133.52,881000000.0
2008-12-24 05:15:00,133.52,133.6,133.515,133.58,327200000.0
2008-12-24 05:30:00,133.595,133.645,133.54,133.62,604800000.0
2008-12-24 05:45:00,133.62,133.725,133.575,133.665,583800000.0
2008-12-24 06:00:00,133.66,133.825,133.61,133.75,355400000.0
2008-12-24 06:15:00,133.75,133.855,133.745,133.81,360000000.0
2008-12-24 06:30:00,133.805,133.805,133.585,133.63,553000000.0
2008-12-24 06:45:00,133.625,133.65,133.57,133.63,423400000.0
2008-12-24 07:00:00,133.625,133.665,133.5,133.51,451600000.0
2008-12-24 07:15:00,133.51,133.53,133.36,133.445,601600000.0
2008-12-24 07:30:00,133.44,133.56,133.38,133.47,764000000.0
2008-12-24 07:45:00,133.47,133.58,133.42,133.48,454000000.0
2008-12-24 08:00:00,133.485,133.77,133.365,133.77,954000000.0
2008-12-24 08:15:00,133.745,133.81,133.62,133.71,914600000.0
2008-12-24 08:30:00,133.71,133.85,133.59,133.78,724200000.0
2008-12-24 08:45:00,133.78,133.81,133.68,133.68,333200000.0
2008-12-24 09:00:00,133.68,133.69,133.43,133.495,1297200000.0
2008-12-24 09:15:00,133.5,133.7,133.48,133.7,1237200000.0
2008-12-24 09:30:00,133.695,133.7,133.475,133.505,1395200000.0
2008-12-24 09:45:00,133.505,133.635,133.405,133.57,1053400000.0
2008-12-24 10:00:00,133.56,133.695,133.255,133.26,1996800002.0
2008-12-24 10:15:00,133.27,133.375,133.075,133.13,1945200000.0
2008-12-24 10:30:00,133.135,133.23,133.015,133.095,1869600000.0
2008-12-24 10:45:00,133.095,133.35,132.92,132.92,1897000000.0
2008-12-24 11:00:00,132.92,133.16,132.9,133.045,1613400000.0
2008-12-24 11:15:00,133.04,133.25,132.855,133.25,2936000000.0
2008-12-24 11:30:00,133.24,133.375,133.045,133.37,1558800000.0
2008-12-24 11:45:00,133.375,133.64,133.145,133.315,1870600000.0
2008-12-24 12:00:00,133.315,133.495,133.085,133.155,2239800000.0
2008-12-24 12:15:00,133.14,133.19,132.83,132.895,2350400000.0
2008-12-24 12:30:00,132.9,133.21,132.82,132.85,1393800000.0
2008-12-24 12:45:00,132.855,133.005,132.58,132.98,2520200000.0
2008-12-24 13:00:00,132.985,133.16,132.895,133.02,1694400000.0
2008-12-24 13:15:00,133.02,133.095,132.75,132.93,2172600000.0
2008-12-24 13:30:00,132.92,133.195,132.77,133.135,1990400000.0
2008-12-24 13:45:00,133.14,133.4,133.02,133.235,3185800000.0
2008-12-24 14:00:00,133.225,133.415,133.025,133.285,2172800000.0
2008-12-24 14:15:00,133.295,133.515,133.115,133.49,2862800000.0
2008-12-24 14:30:00,133.49,133.49,132.815,132.835,2084400004.0
2008-12-24 14:45:00,132.83,133.2,132.83,133.19,2153000000.0
2008-12-24 15:00:00,133.19,133.425,132.94,133.405,2046600000.0
2008-12-24 15:15:00,133.39,133.57,133.29,133.515,1692800000.0
2008-12-24 15:30:00,133.48,133.635,133.38,133.51,3200000000.0
2008-12-24 15:45:00,133.5,133.595,133.405,133.45,699800000.0
2008-12-24 16:00:00,133.45,133.54,133.22,133.455,2839200000.0
2008-12-24 16:15:00,133.465,133.6,133.375,133.52,3640600000.0
2008-12-24 16:30:00,133.53,133.68,133.285,133.575,3773200000.0
2008-12-24 16:45:00,133.58,133.635,133.265,133.315,1410400000.0
2008-12-24 17:00:00,133.32,133.505,133.15,133.285,2677600001.0
2008-12-24 17:15:00,133.275,133.355,133.2,133.35,1184200000.0
2008-12-24 17:30:00,133.33,133.72,133.305,133.57,1662800000.0
2008-12-24 17:45:00,133.58,133.7,133.29,133.34,1034600000.0
2008-12-24 18:00:00,133.34,133.485,133.335,133.45,1707200000.0
2008-12-24 18:15:00,133.455,133.47,132.835,132.935,2669500000.0
2008-12-24 18:30:00,132.94,133.125,132.855,132.95,2998600000.0
2008-12-24 18:45:00,132.95,133.075,132.945,132.99,1014000001.0
2008-12-24 19:00:00,132.99,133.18,132.925,133.15,1282200000.0
2008-12-24 19:15:00,133.15,133.18,133.03,133.03,1259000000.0
2008-12-24 19:30:00,133.05,133.215,133.01,133.11,1752800000.0
2008-12-24 19:45:00,133.115,133.32,133.05,133.13,1997000000.0
2008-12-24 20:00:00,133.135,133.425,133.12,133.35,1267400000.0
2008-12-24 20:15:00,133.35,133.41,133.165,133.26,1409600000.0
2008-12-24 20:30:00,133.265,133.375,133.18,133.26,938800000.0
2008-12-24 20:45:00,133.26,133.345,133.185,133.24,564400000.0
2008-12-24 21:00:00,133.255,133.35,133.035,133.192,355200000.0
2008-12-24 21:15:00,133.2,133.2,132.951,133.006,334600000.0
2008-12-24 21:30:00,133.005,133.105,132.965,133.07,306600000.0
2008-12-24 21:45:00,133.07,133.39,132.795,133.3,1508900000.0
2008-12-24 22:00:00,133.3,133.545,133.285,133.453,643400000.0
2008-12-24 22:15:00,133.435,133.515,133.3,133.36,280800000.0
2008-12-24 22:30:00,133.355,133.635,133.32,133.36,425600000.0
2008-12-24 22:45:00,133.401,133.48,133.305,133.33,349600000.0
2008-12-24 23:00:00,133.34,133.485,133.19,133.455,734400000.0
2008-12-24 23:15:00,133.355,133.485,133.255,133.435,524400000.0
2008-12-24 23:30:00,133.44,133.44,133.0,133.087,404400000.0
2008-12-24 23:45:00,133.055,133.215,133.035,133.18,451400000.0
2008-12-25 00:00:00,133.095,133.344,133.083,133.204,766800000.0
2008-12-25 00:15:00,133.225,133.313,133.054,133.309,483600000.0
2008-12-25 00:30:00,133.211,133.478,133.067,133.077,302400000.0
2008-12-25 00:45:00,133.167,133.243,133.046,133.113,302400000.0
2008-12-25 01:00:00,133.13,133.38,133.03,133.056,306400000.0
2008-12-25 01:15:00,133.126,133.367,133.126,133.136,186800000.0
2008-12-25 01:30:00,133.245,133.355,133.158,133.338,223200000.0
2008-12-25 01:45:00,133.343,133.452,133.199,133.305,244000000.0
2008-12-25 02:00:00,133.275,133.416,133.149,133.383,451000000.0
2008-12-25 02:15:00,133.304,133.368,133.054,133.267,584000000.0
2008-12-25 02:30:00,133.228,133.356,133.191,133.325,442000000.0
2008-12-25 02:45:00,133.295,133.385,133.211,133.305,427200000.0
2008-12-25 03:00:00,133.323,133.323,133.063,133.147,443400000.0
2008-12-25 03:15:00,133.178,133.265,133.092,133.125,427800000.0
2008-12-25 03:30:00,133.102,133.267,133.076,133.234,384600000.0
2008-12-25 03:45:00,133.163,133.47,133.105,133.398,327800000.0
2008-12-25 04:00:00,133.407,133.418,133.209,133.344,560200000.0
2008-12-25 04:15:00,133.333,133.348,133.209,133.209,880600000.0
2008-12-25 04:30:00,133.21,133.277,133.109,133.17,710000000.0
2008-12-25 04:45:00,133.184,133.27,133.128,133.249,1195600000.0
2008-12-25 05:00:00,133.223,133.348,133.125,133.321,1809500000.0
2008-12-25 05:15:00,133.363,133.38,133.16,133.275,1274000000.0
2008-12-25 05:30:00,133.345,133.376,133.231,133.345,1711000000.0
2008-12-25 05:45:00,133.292,133.351,133.182,133.276,1620200001.0
2008-12-25 06:00:00,133.311,133.398,133.138,133.37,1040800000.0
2008-12-25 06:15:00,133.339,133.389,133.178,133.217,950200000.0
2008-12-25 06:30:00,133.213,133.268,133.124,133.207,793100000.0
2008-12-25 06:45:00,133.225,133.28,133.098,133.141,814200000.0
2008-12-25 07:00:00,133.109,133.211,133.036,133.098,1241200000.0
2008-12-25 07:15:00,133.11,133.173,132.938,133.021,1154999999.0
2008-12-25 07:30:00,133.006,133.218,132.929,133.144,892400000.0
2008-12-25 07:45:00,133.137,133.233,132.987,133.209,723400000.0
2008-12-25 08:00:00,133.185,133.257,132.841,133.016,1142400000.0
2008-12-25 08:15:00,133.064,133.082,132.867,132.902,972400000.0
2008-12-25 08:30:00,132.901,133.178,132.894,133.097,1760200000.0
2008-12-25 08:45:00,133.095,133.309,133.052,133.309,2436400000.0
2008-12-25 09:00:00,133.315,133.325,133.029,133.038,1702000000.0
2008-12-25 09:15:00,133.061,133.137,132.94,132.968,2204800000.0
2008-12-25 09:30:00,133.026,133.109,132.906,132.914,2677800000.0
2008-12-25 09:45:00,132.902,133.112,132.88,133.027,2602500000.0
2008-12-25 10:00:00,133.083,133.263,132.996,133.195,3001500000.0
2008-12-25 10:15:00,133.12,133.267,133.065,133.253,3157100000.0
2008-12-25 10:30:00,133.173,133.26,132.972,133.257,2261600000.0
2008-12-25 10:45:00,133.173,133.323,133.065,133.132,2238800000.0
2008-12-25 11:00:00,133.04,133.241,132.924,133.111,2166500000.0
2008-12-25 11:15:00,133.029,133.198,133.016,133.158,2757799999.0
2008-12-25 11:30:00,133.101,133.229,133.089,133.19,2115000001.0
2008-12-25 11:45:00,133.174,133.282,133.008,133.245,2421800000.0
2008-12-25 12:00:00,133.138,133.288,133.044,133.172,2229100000.0
2008-12-25 12:15:00,133.219,133.248,133.15,133.199,2436600000.0
2008-12-25 12:30:00,133.184,133.272,133.161,133.187,3020000001.0
2008-12-25 12:45:00,133.193,133.346,133.168,133.234,2477000000.0
2008-12-25 13:00:00,133.26,133.338,133.16,133.228,2142000001.0
2008-12-25 13:15:00,133.245,133.331,133.178,133.214,2764800000.0
2008-12-25 13:30:00,133.211,133.256,133.14,133.218,2113400000.0
2008-12-25 13:45:00,133.202,133.269,133.141,133.185,1959100000.0
2008-12-25 14:00:00,133.194,133.253,133.136,133.222,2015900000.0
2008-12-25 14:15:00,133.234,133.33,133.151,133.271,2332000000.0
2008-12-25 14:30:00,133.228,133.255,132.806,132.866,2075200001.0
2008-12-25 14:45:00,132.821,133.04,132.787,133.014,2466300000.0
2008-12-25 15:00:00,133.023,133.251,133.023,133.228,1891600000.0
2008-12-25 15:15:00,133.237,133.376,133.227,133.341,2243200000.0
2008-12-25 15:30:00,133.37,133.458,133.342,133.359,1814800000.0
2008-12-25 15:45:00,133.361,133.364,132.7,132.75,2934400000.0
2008-12-25 16:00:00,132.742,132.742,132.259,132.297,2418000000.0
2008-12-25 16:15:00,132.316,132.339,132.243,132.29,2202000000.0
2008-12-25 16:30:00,132.269,132.324,132.055,132.269,2308400000.0
2008-12-25 16:45:00,132.282,132.375,132.255,132.348,2315399999.0
2008-12-25 17:00:00,132.37,132.498,132.319,132.477,2717400000.0
2008-12-25 17:15:00,132.482,132.677,132.46,132.661,2850400000.0
2008-12-25 17:30:00,132.681,132.764,132.433,132.506,2314700000.0
2008-12-25 17:45:00,132.504,132.599,132.447,132.577,1755300000.0
2008-12-25 18:00:00,132.572,132.74,132.536,132.71,1831200000.0
2008-12-25 18:15:00,132.731,132.855,132.71,132.79,878000000.0
2008-12-25 18:30:00,132.833,133.013,132.831,132.985,1267200000.0
2008-12-25 18:45:00,133.016,133.237,132.99,133.217,797200000.0
2008-12-25 19:00:00,133.232,133.381,133.202,133.312,810000000.0
2008-12-25 19:15:00,133.35,133.543,133.336,133.535,641800000.0
2008-12-25 19:30:00,133.541,133.655,133.524,133.655,388000000.0
2008-12-25 19:45:00,133.612,133.738,133.612,133.683,593800000.0
2008-12-25 20:00:00,133.683,133.684,133.598,133.62,312800000.0
2008-12-25 20:15:00,133.627,133.694,133.607,133.691,483399999.0
2008-12-25 20:30:00,133.652,133.707,133.642,133.675,303200000.0
2008-12-25 20:45:00,133.679,133.718,133.62,133.68,892800000.0
2008-12-25 21:00:00,133.68,133.711,133.646,133.696,388600000.0
2008-12-25 21:15:00,133.679,133.703,133.638,133.665,457600000.0
2008-12-25 21:30:00,133.671,133.703,133.633,133.663,438000001.0
2008-12-25 21:45:00,133.672,133.701,133.645,133.673,571000000.0
2008-12-25 22:00:00,133.684,133.704,133.63,133.665,519600000.0
2008-12-25 22:15:00,133.669,133.698,133.621,133.643,774200000.0
2008-12-25 22:30:00,133.661,133.735,133.621,133.687,516400000.0
2008-12-25 22:45:00,133.676,133.699,133.642,133.667,396000000.0
2008-12-25 23:00:00,133.653,133.713,133.648,133.655,590000000.0
2008-12-25 23:15:00,133.661,133.696,133.656,133.663,390400000.0
2008-12-25 23:30:00,133.656,133.695,133.655,133.679,394800000.0
2008-12-25 23:45:00,133.667,133.72,133.622,133.68,780200000.0
2008-12-26 00:00:00,133.691,133.694,133.295,133.39,696800000.0
2008-12-26 00:15:00,133.4,133.683,133.137,133.23,453800000.0
2008-12-26 00:30:00,133.262,133.301,133.08,133.145,245000000.0
2008-12-26 00:45:00,133.202,133.227,132.965,133.137,209200000.0
2008-12-26 01:00:00,133.075,133.314,133.065,133.08,133400000.0
2008-12-26 01:15:00,133.11,133.303,133.075,133.075,151400000.0
2008-12-26 01:30:00,133.095,133.235,133.051,133.185,193200000.0
2008-12-26 01:45:00,133.22,133.45,133.185,133.42,175800000.0
2008-12-26 02:00:00,133.43,133.555,133.26,133.485,648000000.0
2008-12-26 02:15:00,133.485,133.695,133.44,133.69,558200000.0
2008-12-26 02:30:00,133.69,133.745,133.505,133.7,892800000.0
2008-12-26 02:45:00,133.72,133.835,133.495,133.615,889800000.0
2008-12-26 03:00:00,133.615,133.635,133.44,133.485,727200000.0
2008-12-26 03:15:00,133.505,133.54,133.345,133.44,667400000.0
2008-12-26 03:30:00,133.43,133.6,133.355,133.505,525800000.0
2008-12-26 03:45:00,133.515,133.515,133.41,133.45,453000000.0
2008-12-26 04:00:00,133.395,133.45,133.342,133.41,237800000.0
2008-12-26 04:15:00,133.405,133.435,133.35,133.375,291200000.0
2008-12-26 04:30:00,133.37,133.475,133.295,133.375,498000000.0
2008-12-26 04:45:00,133.385,133.405,133.345,133.345,172800000.0
2008-12-26 05:00:00,133.311,133.49,133.296,133.35,563200000.0
2008-12-26 05:15:00,133.355,133.485,133.355,133.405,251400000.0
2008-12-26 05:30:00,133.4,133.545,133.28,133.485,341000000.0
2008-12-26 05:45:00,133.5,133.63,133.38,133.57,319600000.0
2008-12-26 06:00:00,133.57,133.59,133.46,133.53,398000000.0
2008-12-26 06:15:00,133.545,133.6,133.475,133.485,301000000.0
2008-12-26 06:30:00,133.495,133.55,133.385,133.515,477200000.0
2008-12-26 06:45:00,133.525,133.61,133.46,133.535,321600000.0
2008-12-26 07:00:00,133.56,133.585,133.455,133.52,155800000.0
2008-12-26 07:15:00,133.545,133.575,133.48,133.545,287200000.0
2008-12-26 07:30:00,133.555,133.56,133.385,133.43,358800000.0
2008-12-26 07:45:00,133.425,133.585,133.415,133.49,261000000.0
2008-12-26 08:00:00,133.505,133.715,133.465,133.615,349600000.0
2008-12-26 08:15:00,133.605,133.71,133.515,133.68,240400000.0
2008-12-26 08:30:00,133.675,133.705,133.085,133.315,935000000.0
2008-12-26 08:45:00,133.255,133.595,133.255,133.58,1005000000.0
2008-12-26 09:00:00,133.59,133.6,133.485,133.535,545400000.0
2008-12-26 09:15:00,133.56,133.615,133.42,133.485,447600000.0
2008-12-26 09:30:00,133.485,133.565,133.445,133.555,352600000.0
2008-12-26 09:45:00,133.555,133.68,133.461,133.675,464200000.0
2008-12-26 10:00:00,133.685,133.695,133.42,133.42,1188000000.0
2008-12-26 10:15:00,133.435,133.565,133.42,133.475,451000000.0
2008-12-26 10:30:00,133.475,133.51,133.316,133.385,529200000.0
2008-12-26 10:45:00,133.37,133.45,133.11,133.11,352400000.0
2008-12-26 11:00:00,133.11,133.285,133.05,133.17,1040800000.0
2008-12-26 11:15:00,133.205,133.305,133.177,133.3,579200000.0
2008-12-26 11:30:00,133.3,133.305,133.142,133.245,383400000.0
2008-12-26 11:45:00,133.265,133.315,133.187,133.315,460000000.0
2008-12-26 12:00:00,133.315,133.33,133.215,133.261,973000000.0
2008-12-26 12:15:00,133.295,133.346,133.179,133.255,1473800000.0
2008-12-26 12:30:00,133.24,133.321,133.2,133.24,986600000.0
2008-12-26 12:45:00,133.249,133.82,133.175,133.335,1765800000.0
2008-12-26 13:00:00,133.325,133.43,133.225,133.28,637000000.0
2008-12-26 13:15:00,133.27,133.295,133.025,133.25,743600000.0
2008-12-26 13:30:00,133.25,133.28,132.99,133.07,1170000000.0
2008-12-26 13:45:00,133.075,133.075,132.935,133.03,478200000.0
2008-12-26 14:00:00,133.045,133.125,133.03,133.095,262600000.0
2008-12-26 14:15:00,133.1,133.165,133.07,133.115,415600000.0
2008-12-26 14:30:00,133.115,133.175,133.085,133.17,583200000.0
2008-12-26 14:45:00,133.18,133.18,133.049,133.11,628800000.0
2008-12-26 15:00:00,133.11,133.39,133.098,133.365,822200000.0
2008-12-26 15:15:00,133.365,133.415,133.2,133.265,725600000.0
2008-12-26 15:30:00,133.265,133.42,133.25,133.305,959000000.0
2008-12-26 15:45:00,133.305,133.38,133.225,133.32,761000000.0
2008-12-26 16:00:00,133.32,133.335,133.075,133.115,899800000.0
2008-12-26 16:15:00,133.115,133.135,133.015,133.035,770600000.0
2008-12-26 16:30:00,133.04,133.14,133.02,133.115,789800000.0
2008-12-26 16:45:00,133.1,133.23,133.1,133.15,578600000.0
2008-12-26 17:00:00,133.15,133.275,133.097,133.275,964600000.0
2008-12-26 17:15:00,133.285,133.385,133.225,133.25,1066400000.0
2008-12-26 17:30:00,133.25,133.385,133.095,133.385,774000000.0
2008-12-26 17:45:00,133.385,133.395,133.22,133.33,526600000.0
2008-12-26 18:00:00,133.33,133.34,133.085,133.115,1064400000.0
2008-12-26 18:15:00,133.115,133.225,133.075,133.1,960400000.0
2008-12-26 18:30:00,133.12,133.22,133.061,133.14,721600000.0
2008-12-26 18:45:00,133.14,133.175,133.14,133.17,674600000.0
2008-12-26 19:00:00,133.175,133.34,133.165,133.183,1289800000.0
2008-12-26 19:15:00,133.24,133.265,133.12,133.165,465800000.0
2008-12-26 19:30:00,133.16,133.265,133.15,133.215,304000000.0
2008-12-26 19:45:00,133.225,133.29,133.08,133.085,351400000.0
2008-12-26 20:00:00,133.085,133.095,132.89,132.94,606600000.0
2008-12-26 20:15:00,132.94,133.115,132.94,133.115,576400000.0
2008-12-26 20:30:00,133.125,133.185,133.071,133.15,358400000.0
2008-12-26 20:45:00,133.15,133.375,133.145,133.31,669400000.0
2008-12-26 21:00:00,133.3,133.325,133.11,133.11,266200000.0
2008-12-26 21:15:00,133.11,133.26,133.055,133.245,311000000.0
2008-12-26 21:30:00,133.2,133.245,133.113,133.17,318800000.0
2008-12-26 21:45:00,133.17,133.2,132.845,132.87,956400000.0
2008-12-26 22:00:00,132.87,133.005,132.785,132.81,896000000.0
2008-12-26 22:15:00,132.81,133.12,132.76,133.08,718600000.0
2008-12-26 22:30:00,133.09,133.115,132.82,132.83,614600000.0
2008-12-26 22:45:00,132.83,132.88,132.71,132.835,596200000.0
2008-12-26 23:00:00,132.81,132.85,132.76,132.795,278000000.0
2008-12-26 23:15:00,132.795,132.87,132.455,132.5,528200000.0
2008-12-26 23:30:00,132.5,132.56,132.2,132.385,734200000.0
2008-12-26 23:45:00,132.395,132.9,132.15,132.2,737800000.0
2008-12-29 00:00:00,132.934,132.95,132.845,132.86,282400000.0
2008-12-29 00:15:00,132.875,132.89,132.705,132.79,160400000.0
2008-12-29 00:30:00,132.785,132.863,132.72,132.82,276400000.0
2008-12-29 00:45:00,132.765,132.845,132.765,132.777,177800000.0
2008-12-29 01:00:00,132.77,132.925,132.725,132.73,599800000.0
2008-12-29 01:15:00,132.73,132.84,132.72,132.795,607600000.0
2008-12-29 01:30:00,132.795,133.01,132.785,132.89,828400000.0
2008-12-29 01:45:00,132.89,132.89,132.774,132.795,497600000.0
2008-12-29 02:00:00,132.805,133.0,132.8,132.955,281200000.0
2008-12-29 02:15:00,132.96,133.245,132.89,133.245,815200000.0
2008-12-29 02:30:00,133.24,133.24,133.0,133.08,968400000.0
2008-12-29 02:45:00,133.085,133.35,133.065,133.275,1294400000.0
2008-12-29 03:00:00,133.28,133.44,133.18,133.42,1060400000.0
2008-12-29 03:15:00,133.42,133.425,133.165,133.29,368000000.0
2008-12-29 03:30:00,133.29,133.43,133.29,133.42,295600000.0
2008-12-29 03:45:00,133.42,133.49,133.345,133.49,315700000.0
2008-12-29 04:00:00,133.49,133.5,133.25,133.265,1596400000.0
2008-12-29 04:15:00,133.28,133.3,133.13,133.17,1257200000.0
2008-12-29 04:30:00,133.175,133.23,133.02,133.05,1169400000.0
2008-12-29 04:45:00,133.025,133.105,132.983,133.01,478600000.0
2008-12-29 05:00:00,133.01,133.085,132.985,133.01,568000000.0
2008-12-29 05:15:00,133.025,133.04,132.907,132.94,877600000.0
2008-12-29 05:30:00,132.945,133.1,132.9,133.1,404200000.0
2008-12-29 05:45:00,133.085,133.165,133.045,133.07,374800000.0
2008-12-29 06:00:00,133.07,133.095,132.985,133.015,625000000.0
2008-12-29 06:15:00,133.015,133.08,133.0,133.02,463200000.0
2008-12-29 06:30:00,133.03,133.055,132.73,132.825,637000000.0
2008-12-29 06:45:00,132.835,132.84,132.495,132.59,640400000.0
2008-12-29 07:00:00,132.6,132.755,132.59,132.74,360800000.0
2008-12-29 07:15:00,132.745,132.82,132.645,132.78,471200000.0
2008-12-29 07:30:00,132.78,132.93,132.685,132.8,610000000.0
2008-12-29 07:45:00,132.79,133.02,132.67,132.91,1088200000.0
2008-12-29 08:00:00,132.93,132.95,132.8,132.89,979199999.0
2008-12-29 08:15:00,132.895,132.995,132.84,132.995,578400000.0
2008-12-29 08:30:00,132.99,133.02,132.905,132.94,512900000.0
2008-12-29 08:45:00,132.965,133.115,132.955,133.01,601700000.0
2008-12-29 09:00:00,133.0,133.18,132.69,133.09,2055600000.0
2008-12-29 09:15:00,133.09,133.205,132.995,133.02,1576000010.0
2008-12-29 09:30:00,133.02,133.4,132.93,133.18,3514400000.0
2008-12-29 09:45:00,133.175,133.38,133.03,133.36,7529599983.0
2008-12-29 10:00:00,133.365,133.415,133.085,133.2,2010700000.0
2008-12-29 10:15:00,133.2,133.39,133.09,133.09,2050200000.0
2008-12-29 10:30:00,133.09,133.215,132.955,132.96,1878500000.0
2008-12-29 10:45:00,132.96,133.03,132.76,133.0,2226600000.0
2008-12-29 11:00:00,132.985,133.1,132.565,132.6,2823000000.0
2008-12-29 11:15:00,132.6,132.76,132.595,132.735,1825200000.0
2008-12-29 11:30:00,132.73,132.84,132.6,132.83,2176000000.0
2008-12-29 11:45:00,132.83,132.945,132.68,132.775,2080200000.0
2008-12-29 12:00:00,132.775,132.905,132.7,132.7,1666600000.0
2008-12-29 12:15:00,132.7,132.835,132.395,132.56,2413500000.0
2008-12-29 12:30:00,132.56,132.64,132.365,132.565,2518100000.0
2008-12-29 12:45:00,132.565,132.74,132.24,132.395,2537600000.0
2008-12-29 13:00:00,132.405,132.405,131.645,131.94,2558600000.0
2008-12-29 13:15:00,131.955,132.4,131.84,132.165,2225300000.0
2008-12-29 13:30:00,132.16,132.23,131.815,131.895,2150500000.0
2008-12-29 13:45:00,131.895,132.02,131.825,132.005,2328900000.0
2008-12-29 14:00:00,131.985,132.215,131.98,132.185,1368300000.0
2008-12-29 14:15:00,132.18,132.205,131.92,131.93,2197300000.0
2008-12-29 14:30:00,131.93,132.085,131.655,131.965,2438400000.0
2008-12-29 14:45:00,131.97,132.095,131.785,131.995,2786600000.0
2008-12-29 15:00:00,131.985,132.04,131.715,131.82,3288400000.0
2008-12-29 15:15:00,131.82,132.02,131.685,131.96,3435799999.0
2008-12-29 15:30:00,131.96,131.995,131.73,131.895,2522200000.0
2008-12-29 15:45:00,131.88,131.98,131.765,131.83,1934400000.0
2008-12-29 16:00:00,131.83,131.965,131.785,131.905,1410200000.0
2008-12-29 16:15:00,131.925,132.115,131.895,131.975,1960200000.0
2008-12-29 16:30:00,131.97,132.08,131.8,131.845,2106600000.0
2008-12-29 16:45:00,131.855,132.005,131.82,131.965,1919100000.0
2008-12-29 17:00:00,131.98,132.065,131.725,131.79,2675400000.0
2008-12-29 17:15:00,131.79,131.85,131.015,131.4,2559499994.0
2008-12-29 17:30:00,131.365,131.475,131.26,131.32,2114400000.0
2008-12-29 17:45:00,131.32,131.53,131.12,131.13,2029000000.0
2008-12-29 18:00:00,131.13,131.48,131.075,131.465,2454600000.0
2008-12-29 18:15:00,131.46,131.725,131.24,131.39,2210400000.0
2008-12-29 18:30:00,131.385,131.635,131.24,131.605,2580600000.0
2008-12-29 18:45:00,131.635,131.67,131.425,131.55,1905800000.0
2008-12-29 19:00:00,131.54,131.605,131.38,131.39,1208200000.0
2008-12-29 19:15:00,131.39,131.61,131.385,131.4,1172000000.0
2008-12-29 19:30:00,131.4,131.45,131.395,131.4,614200000.0
2008-12-29 19:45:00,131.4,131.4,131.08,131.09,1192600000.0
2008-12-29 20:00:00,131.09,131.09,130.59,130.67,1400800000.0
2008-12-29 20:15:00,130.685,131.135,130.68,130.885,981600000.0
2008-12-29 20:30:00,130.9,130.9,130.44,130.46,1894000000.0
2008-12-29 20:45:00,130.46,130.565,130.185,130.425,2782400000.0
2008-12-29 21:00:00,130.43,130.62,130.255,130.51,1698400000.0
2008-12-29 21:15:00,130.51,131.3,130.48,131.24,2234600000.0
2008-12-29 21:30:00,131.24,131.53,131.23,131.49,2954800000.0
2008-12-29 21:45:00,131.49,131.54,131.11,131.42,3711100000.0
2008-12-29 22:00:00,131.42,131.49,131.23,131.42,2529000000.0
2008-12-29 22:15:00,131.42,131.505,131.19,131.31,1544400000.0
2008-12-29 22:30:00,131.255,131.67,131.255,131.63,3582000000.0
2008-12-29 22:45:00,131.625,131.645,131.24,131.255,2627600000.0
2008-12-29 23:00:00,131.265,131.28,130.825,131.23,1663000000.0
2008-12-29 23:15:00,131.23,131.265,130.915,130.975,1399400000.0
2008-12-29 23:30:00,130.97,131.025,130.745,130.815,1286000000.0
2008-12-29 23:45:00,130.815,130.86,130.33,130.44,2637400000.0
2008-12-30 00:00:00,130.44,130.62,130.41,130.62,617600000.0
2008-12-30 00:15:00,130.635,130.635,130.5,130.542,292600000.0
2008-12-30 00:30:00,130.55,130.605,130.433,130.525,990300000.0
2008-12-30 00:45:00,130.51,130.69,130.44,130.665,342200000.0
2008-12-30 01:00:00,130.695,130.96,130.665,130.96,449800000.0
2008-12-30 01:15:00,130.96,131.12,130.875,131.045,548800000.0
2008-12-30 01:30:00,131.025,131.085,130.885,130.945,509900000.0
2008-12-30 01:45:00,130.96,131.28,130.9,131.11,411200000.0
2008-12-30 02:00:00,131.11,131.27,131.0,131.03,592600000.0
2008-12-30 02:15:00,131.03,131.15,130.92,131.12,652700000.0
2008-12-30 02:30:00,131.13,131.33,131.045,131.32,739000000.0
2008-12-30 02:45:00,131.32,131.76,131.24,131.305,1266300000.0
2008-12-30 03:00:00,131.305,131.76,131.27,131.76,731600000.0
2008-12-30 03:15:00,131.79,131.86,131.53,131.76,953800000.0
2008-12-30 03:30:00,131.755,131.81,131.57,131.57,718600000.0
2008-12-30 03:45:00,131.59,131.59,131.425,131.425,841000000.0
2008-12-30 04:00:00,131.435,131.485,130.92,130.995,1321000000.0
2008-12-30 04:15:00,130.99,131.065,130.755,130.95,907200000.0
2008-12-30 04:30:00,130.955,131.03,130.89,130.92,445800000.0
2008-12-30 04:45:00,130.92,131.01,130.895,130.975,256200000.0
2008-12-30 05:00:00,130.99,131.025,130.94,130.99,427200000.0
2008-12-30 05:15:00,130.985,131.05,130.935,131.035,80800000.0
2008-12-30 05:30:00,131.04,131.095,131.005,131.02,296800000.0
2008-12-30 05:45:00,131.02,131.04,130.9,130.975,504200000.0
2008-12-30 06:00:00,130.975,131.08,130.885,130.91,517200000.0
2008-12-30 06:15:00,130.96,131.01,130.899,130.96,401600000.0
2008-12-30 06:30:00,130.96,130.96,130.77,130.84,651800000.0
2008-12-30 06:45:00,130.84,130.85,130.72,130.815,349800000.0
2008-12-30 07:00:00,130.83,130.885,130.795,130.87,414600000.0
2008-12-30 07:15:00,130.89,130.965,130.82,130.9,431600000.0
2008-12-30 07:30:00,130.905,130.915,130.82,130.82,400000000.0
2008-12-30 07:45:00,130.82,130.855,130.68,130.805,1088400000.0
2008-12-30 08:00:00,130.8,130.825,130.64,130.67,1239800000.0
2008-12-30 08:15:00,130.66,130.695,130.355,130.385,1393600000.0
2008-12-30 08:30:00,130.385,130.84,130.375,130.705,828200000.0
2008-12-30 08:45:00,130.72,130.78,130.58,130.64,633800000.0
2008-12-30 09:00:00,130.64,130.715,130.33,130.7,1313800000.0
2008-12-30 09:15:00,130.695,131.02,130.695,130.785,1171800000.0
2008-12-30 09:30:00,130.78,130.94,130.67,130.76,1580400000.0
2008-12-30 09:45:00,130.755,130.98,130.67,130.77,1840200000.0
2008-12-30 10:00:00,130.77,131.095,130.76,130.77,2196000000.0
2008-12-30 10:15:00,130.77,130.86,130.625,130.72,1162800000.0
2008-12-30 10:30:00,130.715,131.075,130.67,130.7,2182400000.0
2008-12-30 10:45:00,130.71,130.975,130.695,130.895,2174400000.0
2008-12-30 11:00:00,130.895,131.125,130.74,131.0,2011800000.0
2008-12-30 11:15:00,131.0,131.035,130.59,130.685,2267200000.0
2008-12-30 11:30:00,130.7,130.905,130.435,130.825,2236800000.0
2008-12-30 11:45:00,130.815,130.94,130.78,130.8,1841200000.0
2008-12-30 12:00:00,130.8,130.895,130.62,130.82,1679000000.0
2008-12-30 12:15:00,130.82,130.98,130.795,130.835,2115200000.0
2008-12-30 12:30:00,130.84,130.9,130.665,130.72,1806000000.0
2008-12-30 12:45:00,130.72,130.96,130.705,130.905,1973000000.0
2008-12-30 13:00:00,130.935,131.045,130.775,130.895,2184000000.0
2008-12-30 13:15:00,130.895,131.065,130.825,130.905,1723400000.0
2008-12-30 13:30:00,130.905,130.93,130.655,130.725,1717400000.0
2008-12-30 13:45:00,130.725,130.81,130.63,130.745,1451800000.0
2008-12-30 14:00:00,130.745,130.865,130.665,130.765,1690600000.0
2008-12-30 14:15:00,130.785,130.99,130.69,130.875,1707600000.0
2008-12-30 14:30:00,130.865,130.945,130.64,130.815,2457800000.0
2008-12-30 14:45:00,130.815,130.83,130.535,130.54,2047800000.0
2008-12-30 15:00:00,130.54,130.835,130.41,130.695,2534000000.0
2008-12-30 15:15:00,130.705,130.845,130.59,130.82,2601000000.0
2008-12-30 15:30:00,130.82,130.82,130.58,130.71,2839600000.0
2008-12-30 15:45:00,130.71,130.74,130.405,130.44,1947400000.0
2008-12-30 16:00:00,130.42,130.58,130.38,130.4,2417800000.0
2008-12-30 16:15:00,130.4,130.645,130.385,130.57,1928600000.0
2008-12-30 16:30:00,130.58,130.94,130.555,130.91,2253600000.0
2008-12-30 16:45:00,130.91,131.025,130.595,130.625,2710200000.0
2008-12-30 17:00:00,130.63,130.93,130.605,130.745,1875600000.0
2008-12-30 17:15:00,130.745,130.845,130.65,130.765,2692400000.0
2008-12-30 17:30:00,130.73,130.78,130.39,130.47,2371400000.0
2008-12-30 17:45:00,130.47,130.55,129.98,130.055,2795000000.0
2008-12-30 18:00:00,130.055,130.35,129.91,130.01,2744400000.0
2008-12-30 18:15:00,130.01,130.225,129.99,130.08,2454600000.0
2008-12-30 18:30:00,130.095,130.325,130.07,130.26,1529800000.0
2008-12-30 18:45:00,130.26,130.425,130.07,130.07,2338800000.0
2008-12-30 19:00:00,130.07,130.36,130.07,130.325,1595800000.0
2008-12-30 19:15:00,130.325,130.33,130.07,130.12,1390600001.0
2008-12-30 19:30:00,130.12,130.4,130.12,130.28,1102400000.0
2008-12-30 19:45:00,130.285,130.425,130.11,130.13,1049800000.0
2008-12-30 20:00:00,130.13,130.13,130.045,130.09,1543600000.0
2008-12-30 20:15:00,130.09,130.465,130.085,130.24,1223000000.0
2008-12-30 20:30:00,130.24,130.365,130.19,130.32,1150000000.0
2008-12-30 20:45:00,130.33,130.34,130.115,130.23,907400000.0
2008-12-30 21:00:00,130.225,130.32,130.16,130.22,1029000000.0
2008-12-30 21:15:00,130.21,130.375,130.04,130.04,1822800000.0
2008-12-30 21:30:00,130.055,130.105,129.84,129.9,1159200000.0
2008-12-30 21:45:00,129.895,130.08,129.895,130.07,1088600000.0
2008-12-30 22:00:00,130.08,130.155,130.0,130.1,919000000.0
2008-12-30 22:15:00,130.115,130.21,130.095,130.15,974400000.0
2008-12-30 22:30:00,130.15,130.315,130.095,130.275,1771800000.0
2008-12-30 22:45:00,130.27,130.315,130.17,130.29,1251600000.0
2008-12-30 23:00:00,130.3,130.36,130.21,130.335,698000000.0
2008-12-30 23:15:00,130.32,130.325,130.065,130.095,465000000.0
2008-12-30 23:30:00,130.095,130.105,130.04,130.04,321200000.0
2008-12-30 23:45:00,130.05,130.11,129.925,130.11,643600000.0
2008-12-31 00:00:00,130.105,130.255,130.015,130.03,565200000.0
2008-12-31 00:15:00,130.055,130.21,130.0,130.19,328200000.0
2008-12-31 00:30:00,130.155,130.205,130.025,130.18,452000000.0
2008-12-31 00:45:00,130.185,130.225,130.155,130.175,161600000.0
2008-12-31 01:00:00,130.17,130.335,130.155,130.285,284800000.0
2008-12-31 01:15:00,130.279,130.345,130.19,130.25,383600000.0
2008-12-31 01:30:00,130.255,130.49,130.24,130.425,598500000.0
2008-12-31 01:45:00,130.445,130.57,130.415,130.545,398400000.0
2008-12-31 02:00:00,130.545,130.7,130.545,130.63,163800000.0
2008-12-31 02:15:00,130.63,130.63,130.315,130.34,572000000.0
2008-12-31 02:30:00,130.405,130.54,130.405,130.52,230800000.0
2008-12-31 02:45:00,130.52,130.556,130.362,130.439,280400000.0
2008-12-31 03:00:00,130.49,130.495,130.36,130.38,342400000.0
2008-12-31 03:15:00,130.375,130.51,130.375,130.485,255200000.0
2008-12-31 03:30:00,130.495,130.555,130.315,130.375,204800000.0
2008-12-31 03:45:00,130.38,130.48,130.35,130.47,698399981.0
2008-12-31 04:00:00,130.47,130.47,130.31,130.31,439000000.0
2008-12-31 04:15:00,130.34,130.39,130.285,130.35,260800000.0
2008-12-31 04:30:00,130.35,130.375,130.21,130.355,721800000.0
2008-12-31 04:45:00,130.355,130.355,130.205,130.24,537600000.0
2008-12-31 05:00:00,130.24,130.28,130.19,130.22,288000000.0
2008-12-31 05:15:00,130.22,130.26,130.178,130.22,331600000.0
2008-12-31 05:30:00,130.23,130.335,130.185,130.335,155800000.0
2008-12-31 05:45:00,130.35,130.485,130.285,130.4,381800000.0
2008-12-31 06:00:00,130.4,130.45,130.265,130.45,372000000.0
2008-12-31 06:15:00,130.359,130.46,130.31,130.46,376000000.0
2008-12-31 06:30:00,130.38,130.49,130.355,130.49,131200000.0
2008-12-31 06:45:00,130.49,130.49,130.402,130.42,267800000.0
2008-12-31 07:00:00,130.475,130.5,130.403,130.5,138000000.0
2008-12-31 07:15:00,130.44,130.5,130.28,130.33,493700000.0
2008-12-31 07:30:00,130.33,130.375,130.265,130.345,289400000.0
2008-12-31 07:45:00,130.355,130.49,130.262,130.49,639600000.0
2008-12-31 08:00:00,130.495,130.495,130.329,130.42,472000000.0
2008-12-31 08:15:00,130.42,130.42,130.289,130.325,603800000.0
2008-12-31 08:30:00,130.36,130.42,130.295,130.37,413800000.0
2008-12-31 08:45:00,130.37,130.625,130.36,130.475,942800000.0
2008-12-31 09:00:00,130.475,130.495,130.392,130.46,614000000.0
2008-12-31 09:15:00,130.405,130.51,130.27,130.42,809400000.0
2008-12-31 09:30:00,130.395,130.565,130.3,130.445,985400000.0
2008-12-31 09:45:00,130.445,130.465,130.18,130.3,1273000000.0
2008-12-31 10:00:00,130.315,130.7,130.29,130.405,1402200000.0
2008-12-31 10:15:00,130.4,130.51,130.375,130.44,773400000.0
2008-12-31 10:30:00,130.44,130.62,130.375,130.47,814000000.0
2008-12-31 10:45:00,130.47,130.605,130.465,130.54,1034690000.0
2008-12-31 11:00:00,130.54,130.54,130.245,130.26,1340000000.0
2008-12-31 11:15:00,130.26,130.495,130.15,130.475,1581600000.0
2008-12-31 11:30:00,130.475,130.535,130.305,130.49,1377200000.0
2008-12-31 11:45:00,130.5,130.755,130.465,130.735,1171000000.0
2008-12-31 12:00:00,130.73,130.9,130.725,130.86,1313200000.0
2008-12-31 12:15:00,130.86,131.03,130.635,130.65,1317600000.0
2008-12-31 12:30:00,130.645,130.945,130.645,130.855,1041000000.0
2008-12-31 12:45:00,130.855,131.065,130.845,131.05,1182000000.0
2008-12-31 13:00:00,131.055,131.28,131.03,131.18,1246200000.0
2008-12-31 13:15:00,131.195,131.245,131.07,131.21,1103100000.0
2008-12-31 13:30:00,131.21,131.59,131.2,131.35,1237900000.0
2008-12-31 13:45:00,131.335,132.005,131.295,131.84,1556400000.0
2008-12-31 14:00:00,131.83,131.85,131.55,131.845,1655400000.0
2008-12-31 14:15:00,131.84,132.2,131.84,132.2,1204900000.0
2008-12-31 14:30:00,132.2,132.32,131.865,132.21,1551200000.0
2008-12-31 14:45:00,132.21,132.21,131.875,131.975,1239700000.0
2008-12-31 15:00:00,131.975,132.375,131.885,132.355,3420400001.0
2008-12-31 15:15:00,132.36,132.505,132.13,132.33,1735300000.0
2008-12-31 15:30:00,132.33,132.39,132.105,132.16,1165800000.0
2008-12-31 15:45:00,132.16,132.415,132.095,132.165,1279900000.0
2008-12-31 16:00:00,132.165,132.62,132.105,132.545,1709200000.0
2008-12-31 16:15:00,132.545,132.87,132.31,132.36,1212800000.0
2008-12-31 16:30:00,132.36,132.8,132.355,132.47,1047800000.0
2008-12-31 16:45:00,132.47,132.82,132.395,132.8,1178200000.0
2008-12-31 17:00:00,132.82,133.245,132.82,133.12,1423300000.0
2008-12-31 17:15:00,133.045,133.265,132.65,133.105,1381000000.0
2008-12-31 17:30:00,133.13,133.165,132.48,132.63,1606200000.0
2008-12-31 17:45:00,132.625,132.63,130.175,130.175,2134000000.0
2008-12-31 18:00:00,130.15,132.03,130.025,131.43,2331000000.0
2008-12-31 18:15:00,131.44,132.095,130.93,132.065,2205800000.0
2008-12-31 18:30:00,132.065,132.585,131.92,132.53,1466000000.0
2008-12-31 18:45:00,132.53,132.665,132.175,132.59,1581100000.0
2008-12-31 19:00:00,132.63,132.775,132.32,132.715,839400000.0
2008-12-31 19:15:00,132.715,133.105,132.71,132.87,907800000.0
2008-12-31 19:30:00,132.845,133.115,132.725,132.89,1006400000.0
2008-12-31 19:45:00,132.9,132.9,132.195,132.285,1142200000.0
2008-12-31 20:00:00,132.295,132.41,132.03,132.205,717000000.0
2008-12-31 20:15:00,132.205,132.44,132.19,132.4,623600000.0
2008-12-31 20:30:00,132.41,132.61,132.325,132.41,995800000.0
2008-12-31 20:45:00,132.41,132.41,132.06,132.105,1127600000.0
2008-12-31 21:00:00,132.105,132.41,132.055,132.23,950400000.0
2008-12-31 21:15:00,132.23,132.23,132.01,132.03,436000000.0
2008-12-31 21:30:00,132.03,132.245,131.9,132.24,1130800000.0
2008-12-31 21:45:00,132.23,132.89,132.195,132.33,1590800000.0
2008-12-31 22:00:00,132.33,132.483,132.204,132.295,538200000.0
2008-12-31 22:15:00,132.237,132.464,132.216,132.434,345200000.0
2008-12-31 22:30:00,132.463,132.481,132.267,132.345,195500000.0
2008-12-31 22:45:00,132.382,132.431,132.138,132.302,444500000.0
2008-12-31 23:00:00,132.322,132.443,132.216,132.394,325500000.0
2008-12-31 23:15:00,132.386,132.565,132.187,132.377,582200000.0
2008-12-31 23:30:00,132.257,132.652,132.253,132.408,768700000.0
2008-12-31 23:45:00,132.401,132.585,132.296,132.565,932600000.0
2009-01-01 00:00:00,132.555,132.665,132.46,132.617,744000000.0
2009-01-01 00:15:00,132.616,132.669,132.575,132.583,890100000.0
2009-01-01 00:30:00,132.592,132.654,132.525,132.565,992900000.0
2009-01-01 00:45:00,132.622,132.658,132.533,132.577,815000000.0
2009-01-01 01:00:00,132.582,132.665,132.517,132.604,1248900000.0
2009-01-01 01:15:00,132.621,132.646,132.524,132.61,818400000.0
2009-01-01 01:30:00,132.598,132.666,132.563,132.63,653800000.0
2009-01-01 01:45:00,132.619,132.649,132.53,132.601,652000000.0
2009-01-01 02:00:00,132.559,132.637,132.546,132.605,505000000.0
2009-01-01 02:15:00,132.59,132.648,132.491,132.601,684500000.0
2009-01-01 02:30:00,132.603,132.645,132.575,132.61,366800000.0
2009-01-01 02:45:00,132.591,132.635,132.56,132.598,371800000.0
2009-01-01 03:00:00,132.618,132.636,132.542,132.571,223200000.0
2009-01-01 03:15:00,132.573,132.638,132.517,132.575,472200000.0
2009-01-01 03:30:00,132.599,132.65,132.528,132.533,234600000.0
2009-01-01 03:45:00,132.584,132.626,132.555,132.6,350600000.0
2009-01-01 04:00:00,132.597,132.639,132.488,132.522,583200000.0
2009-01-01 04:15:00,132.526,132.543,132.491,132.522,323800000.0
2009-01-01 04:30:00,132.511,132.559,132.464,132.509,459000000.0
2009-01-01 04:45:00,132.517,132.543,132.486,132.52,749600000.0
2009-01-01 05:00:00,132.501,132.55,132.481,132.509,1200400000.0
2009-01-01 05:15:00,132.515,132.548,132.482,132.515,1873200000.0
2009-01-01 05:30:00,132.516,132.557,132.468,132.534,1067000000.0
2009-01-01 05:45:00,132.523,132.55,132.475,132.522,864000000.0
2009-01-01 06:00:00,132.524,132.776,132.501,132.759,1145400000.0
2009-01-01 06:15:00,132.752,132.804,132.722,132.738,1236000000.0
2009-01-01 06:30:00,132.732,132.796,132.719,132.76,1570800000.0
2009-01-01 06:45:00,132.765,132.785,132.715,132.749,1001000000.0
2009-01-01 07:00:00,132.758,132.788,132.48,132.502,901000000.0
2009-01-01 07:15:00,132.436,132.479,132.404,132.445,1290600000.0
2009-01-01 07:30:00,132.438,132.489,132.385,132.452,1167800000.0
2009-01-01 07:45:00,132.442,132.481,132.424,132.44,1517000000.0
2009-01-01 08:00:00,132.457,132.472,132.42,132.431,1130800000.0
2009-01-01 08:15:00,132.453,132.471,132.402,132.435,1194100000.0
2009-01-01 08:30:00,132.427,132.478,132.4,132.463,1304800000.0
2009-01-01 08:45:00,132.444,132.517,132.419,132.459,1583400000.0
2009-01-01 09:00:00,132.453,132.48,132.404,132.452,2029000000.0
2009-01-01 09:15:00,132.449,132.486,132.419,132.478,1491600000.0
2009-01-01 09:30:00,132.467,132.489,132.412,132.447,2213400000.0
2009-01-01 09:45:00,132.44,132.491,132.417,132.462,2484400000.0
2009-01-01 10:00:00,132.457,132.535,132.435,132.497,2461200001.0
2009-01-01 10:15:00,132.49,132.552,132.445,132.474,2370400001.0
2009-01-01 10:30:00,132.493,132.648,132.454,132.635,2333800000.0
2009-01-01 10:45:00,132.632,132.871,132.611,132.838,1965400000.0
2009-01-01 11:00:00,132.842,133.066,132.822,133.04,2680200000.0
2009-01-01 11:15:00,133.046,133.238,133.037,133.232,2058600000.0
2009-01-01 11:30:00,133.253,133.359,133.235,133.324,1673200000.0
2009-01-01 11:45:00,133.334,133.365,133.289,133.34,2140400000.0
2009-01-01 12:00:00,133.313,133.353,133.282,133.328,1974600000.0
2009-01-01 12:15:00,133.286,133.37,133.272,133.333,2343000000.0
2009-01-01 12:30:00,133.344,133.365,133.286,133.319,2597200000.0
2009-01-01 12:45:00,133.318,133.353,133.268,133.324,2342000000.0
2009-01-01 13:00:00,133.326,133.36,133.279,133.321,2287900000.0
2009-01-01 13:15:00,133.318,133.35,133.267,133.324,1864000000.0
2009-01-01 13:30:00,133.312,133.348,133.275,133.333,1691800000.0
2009-01-01 13:45:00,133.327,133.354,133.29,133.32,1588600000.0
2009-01-01 14:00:00,133.32,133.351,133.297,133.307,1336000000.0
2009-01-01 14:15:00,133.308,133.364,133.288,133.321,1561200000.0
2009-01-01 14:30:00,133.317,133.348,133.273,133.308,1530600000.0
2009-01-01 14:45:00,133.317,133.364,133.281,133.33,2030800000.0
2009-01-01 15:00:00,133.339,133.363,133.296,133.341,2092200000.0
2009-01-01 15:15:00,133.346,133.354,133.281,133.348,1777200000.0
2009-01-01 15:30:00,133.332,133.363,133.276,133.35,1955900000.0
2009-01-01 15:45:00,133.329,133.364,133.281,133.316,1800400000.0
2009-01-01 16:00:00,133.318,133.354,133.295,133.312,1717800000.0
2009-01-01 16:15:00,133.314,133.356,133.265,133.295,2347000000.0
2009-01-01 16:30:00,133.303,133.368,133.274,133.334,2231200000.0
2009-01-01 16:45:00,133.315,133.351,133.279,133.325,2187200000.0
2009-01-01 17:00:00,133.322,133.357,133.283,133.324,2251800000.0
2009-01-01 17:15:00,133.311,133.368,133.283,133.303,2177600000.0
2009-01-01 17:30:00,133.315,133.362,133.274,133.334,1671400000.0
2009-01-01 17:45:00,133.333,133.362,133.264,133.326,2297600000.0
2009-01-01 18:00:00,133.312,133.379,133.244,133.302,2232400000.0
2009-01-01 18:15:00,133.301,133.362,133.263,133.313,1712200000.0
2009-01-01 18:30:00,133.318,133.362,133.243,133.312,1470800000.0
2009-01-01 18:45:00,133.314,133.363,133.263,133.321,1565000000.0
2009-01-01 19:00:00,133.329,133.357,133.275,133.327,904000000.0
2009-01-01 19:15:00,133.312,133.366,133.219,133.294,1071000000.0
2009-01-01 19:30:00,133.278,133.363,133.224,133.315,1606000000.0
2009-01-01 19:45:00,133.317,133.354,133.231,133.29,1017400000.0
2009-01-01 20:00:00,133.281,133.305,133.061,133.109,1140000000.0
2009-01-01 20:15:00,133.111,133.133,132.93,132.944,529400000.0
2009-01-01 20:30:00,132.952,132.986,132.745,132.776,563000000.0
2009-01-01 20:45:00,132.671,132.72,132.31,132.336,495200000.0
2009-01-01 21:00:00,132.337,132.452,132.311,132.403,481800000.0
2009-01-01 21:15:00,132.5,132.57,132.392,132.423,752600000.0
2009-01-01 21:30:00,132.417,132.439,132.333,132.345,299200000.0
2009-01-01 21:45:00,132.377,132.417,132.252,132.37,604200000.0
2009-01-01 22:00:00,132.388,132.52,132.192,132.398,704800000.0
2009-01-01 22:15:00,132.462,132.61,132.285,132.385,469000000.0
2009-01-01 22:30:00,132.382,132.417,132.206,132.281,245000000.0
2009-01-01 22:45:00,132.282,132.405,132.235,132.377,596800000.0
2009-01-01 23:00:00,132.408,132.523,132.318,132.44,438800000.0
2009-01-01 23:15:00,132.445,132.645,132.363,132.627,784400000.0
2009-01-01 23:30:00,132.532,132.682,132.513,132.623,1103600000.0
2009-01-01 23:45:00,132.642,133.084,132.588,133.084,1310200000.0
2009-01-02 00:00:00,133.134,133.445,133.134,133.435,438800000.0
2009-01-02 00:15:00,133.435,134.26,133.25,134.22,975000000.0
2009-01-02 00:30:00,134.245,134.675,133.59,134.195,802500000.0
2009-01-02 00:45:00,134.135,134.335,133.81,133.875,935600000.0
2009-01-02 01:00:00,133.875,133.94,133.697,133.8,500200000.0
2009-01-02 01:15:00,133.8,133.8,133.365,133.61,493200000.0
2009-01-02 01:30:00,133.61,133.67,133.47,133.567,501600000.0
2009-01-02 01:45:00,133.53,133.675,133.365,133.535,390200000.0
2009-01-02 02:00:00,133.51,133.875,133.36,133.75,506200000.0
2009-01-02 02:15:00,133.75,133.94,133.7,133.882,469200000.0
2009-01-02 02:30:00,133.89,133.96,133.555,133.585,499000000.0
2009-01-02 02:45:00,133.58,133.85,133.58,133.755,590800000.0
2009-01-02 03:00:00,133.755,133.85,133.7,133.775,345200000.0
2009-01-02 03:15:00,133.785,133.795,133.565,133.575,336800000.0
2009-01-02 03:30:00,133.575,133.69,133.419,133.515,507800000.0
2009-01-02 03:45:00,133.515,133.605,133.2,133.285,558600000.0
2009-01-02 04:00:00,133.31,133.44,133.115,133.17,439200000.0
2009-01-02 04:15:00,133.165,133.245,132.55,133.005,787000000.0
2009-01-02 04:30:00,133.005,133.005,132.72,132.765,798600000.0
2009-01-02 04:45:00,132.75,133.405,132.73,133.16,784000000.0
2009-01-02 05:00:00,133.155,133.24,132.93,132.99,894800000.0
2009-01-02 05:15:00,132.98,133.27,132.955,133.15,588400000.0
2009-01-02 05:30:00,133.186,133.485,133.14,133.395,712000000.0
2009-01-02 05:45:00,133.395,133.52,133.205,133.29,752800000.0
2009-01-02 06:00:00,133.285,133.435,133.085,133.37,1002000000.0
2009-01-02 06:15:00,133.375,133.575,133.345,133.445,748800000.0
2009-01-02 06:30:00,133.45,133.59,133.26,133.32,443600000.0
2009-01-02 06:45:00,133.325,133.515,133.2,133.265,590200000.0
2009-01-02 07:00:00,133.235,133.33,133.13,133.26,268200000.0
2009-01-02 07:15:00,133.255,133.55,133.255,133.505,404800000.0
2009-01-02 07:30:00,133.505,133.56,133.39,133.56,764200000.0
2009-01-02 07:45:00,133.56,133.78,133.43,133.725,918200000.0
2009-01-02 08:00:00,133.725,133.76,133.435,133.515,644200000.0
2009-01-02 08:15:00,133.515,133.59,133.4,133.49,305600000.0
2009-01-02 08:30:00,133.49,133.625,133.37,133.52,366800000.0
2009-01-02 08:45:00,133.545,133.55,133.12,133.135,684400000.0
2009-01-02 09:00:00,133.135,133.425,132.795,133.02,1042200000.0
2009-01-02 09:15:00,133.04,133.16,132.945,133.015,1236000000.0
2009-01-02 09:30:00,133.015,133.03,132.55,132.63,1138000000.0
2009-01-02 09:45:00,132.66,133.055,132.6,133.04,1334700000.0
2009-01-02 10:00:00,133.02,133.115,132.36,132.795,2609000000.0
2009-01-02 10:15:00,132.805,132.82,132.45,132.585,1877800000.0
2009-01-02 10:30:00,132.54,132.715,132.49,132.715,1332400000.0
2009-01-02 10:45:00,132.715,133.195,132.61,133.18,2609000000.0
2009-01-02 11:00:00,133.18,133.205,132.855,133.085,1698600000.0
2009-01-02 11:15:00,133.085,133.23,132.635,132.67,2171400000.0
2009-01-02 11:30:00,132.7,132.815,132.485,132.66,1861800000.0
2009-01-02 11:45:00,132.645,132.895,132.55,132.845,1484600000.0
2009-01-02 12:00:00,132.84,132.935,132.635,132.64,1566000000.0
2009-01-02 12:15:00,132.655,132.685,132.525,132.585,1117600000.0
2009-01-02 12:30:00,132.585,132.585,132.22,132.33,1081400000.0
2009-01-02 12:45:00,132.33,132.36,132.17,132.21,1509400000.0
2009-01-02 13:00:00,132.195,132.345,131.955,132.03,2218000000.0
2009-01-02 13:15:00,132.04,132.205,131.905,131.945,1647000000.0
2009-01-02 13:30:00,131.95,132.035,131.585,132.02,1784400000.0
2009-01-02 13:45:00,132.02,132.315,131.985,132.2,1637000000.0
2009-01-02 14:00:00,132.205,132.45,132.005,132.035,2116900000.0
2009-01-02 14:15:00,132.035,132.05,131.545,131.73,2100700000.0
2009-01-02 14:30:00,131.73,131.915,131.54,131.77,3088600000.0
2009-01-02 14:45:00,131.77,131.805,131.495,131.515,2965000000.0
2009-01-02 15:00:00,131.47,131.88,131.38,131.765,2727400000.0
2009-01-02 15:15:00,131.765,131.855,131.52,131.845,2604400000.0
2009-01-02 15:30:00,131.865,132.215,131.745,131.81,2713800000.0
2009-01-02 15:45:00,131.805,131.93,131.63,131.63,2616400000.0
2009-01-02 16:00:00,131.62,132.15,131.605,132.125,1900700000.0
2009-01-02 16:15:00,132.13,132.395,132.04,132.13,2394599999.0
2009-01-02 16:30:00,132.14,132.185,131.95,132.09,1907000000.0
2009-01-02 16:45:00,132.09,132.38,132.085,132.35,2470400000.0
2009-01-02 17:00:00,132.365,132.38,131.975,132.09,2883800000.0
2009-01-02 17:15:00,132.09,132.24,131.865,131.915,2188400000.0
2009-01-02 17:30:00,131.915,132.03,131.635,131.88,2567600000.0
2009-01-02 17:45:00,131.88,131.985,131.64,131.865,2335800000.0
2009-01-02 18:00:00,131.865,131.995,131.79,131.965,1830300000.0
2009-01-02 18:15:00,131.965,132.09,131.965,132.0,1730800000.0
2009-01-02 18:30:00,132.035,132.255,131.895,131.99,1915400000.0
2009-01-02 18:45:00,131.99,132.385,131.965,132.28,2046600000.0
2009-01-02 19:00:00,132.265,132.49,132.205,132.335,1471400000.0
2009-01-02 19:15:00,132.335,132.595,132.04,132.29,1867800000.0
2009-01-02 19:30:00,132.29,132.32,132.125,132.185,1435200000.0
2009-01-02 19:45:00,132.185,132.275,132.09,132.14,1116800000.0
2009-01-02 20:00:00,132.14,132.16,132.01,132.1,1412400000.0
2009-01-02 20:15:00,132.1,132.375,132.05,132.31,1702400000.0
2009-01-02 20:30:00,132.31,132.855,132.135,132.69,2063800000.0
2009-01-02 20:45:00,132.695,133.0,132.645,132.91,1931600000.0
2009-01-02 21:00:00,132.91,133.025,132.75,132.95,2208200000.0
2009-01-02 21:15:00,132.95,133.495,132.92,133.49,1817400000.0
2009-01-02 21:30:00,133.495,133.545,133.29,133.395,1467600000.0
2009-01-02 21:45:00,133.395,133.445,133.315,133.4,930400000.0
2009-01-02 22:00:00,133.4,133.485,133.315,133.37,1228800000.0
2009-01-02 22:15:00,133.37,133.485,133.31,133.45,1148800000.0
2009-01-02 22:30:00,133.44,133.68,133.435,133.625,982800000.0
2009-01-02 22:45:00,133.62,133.785,133.615,133.78,1012800000.0
2009-01-02 23:00:00,133.79,133.99,133.74,133.94,1120000000.0
2009-01-02 23:15:00,133.93,133.98,133.86,133.86,1019600000.0
2009-01-02 23:30:00,133.86,133.915,133.42,133.65,1251000000.0
2009-01-02 23:45:00,133.665,133.735,133.415,133.49,1252000000.0
2009-01-05 00:00:00,133.6,133.655,133.37,133.51,345600000.0
2009-01-05 00:15:00,133.51,133.59,133.51,133.54,211000000.0
2009-01-05 00:30:00,133.54,133.855,133.54,133.82,574000000.0
2009-01-05 00:45:00,133.82,133.98,133.701,133.93,508800000.0
2009-01-05 01:00:00,133.93,134.13,133.92,134.085,458200000.0
2009-01-05 01:15:00,134.1,134.11,133.845,133.885,610400000.0
2009-01-05 01:30:00,133.845,133.975,133.8,133.91,234000000.0
2009-01-05 01:45:00,133.91,133.95,133.705,133.72,864700000.0
2009-01-05 02:00:00,133.72,133.74,133.29,133.44,797600000.0
2009-01-05 02:15:00,133.445,133.55,133.305,133.385,743600000.0
2009-01-05 02:30:00,133.38,133.635,133.375,133.51,909800000.0
2009-01-05 02:45:00,133.51,133.575,133.275,133.31,1241000000.0
2009-01-05 03:00:00,133.31,133.535,133.235,133.515,1145400000.0
2009-01-05 03:15:00,133.515,133.52,133.205,133.235,788200000.0
2009-01-05 03:30:00,133.245,133.245,133.015,133.225,959400000.0
2009-01-05 03:45:00,133.21,133.375,133.21,133.325,685600000.0
2009-01-05 04:00:00,133.315,133.385,132.88,132.9,1250600000.0
2009-01-05 04:15:00,132.9,133.265,132.835,133.03,2303500000.0
2009-01-05 04:30:00,133.03,133.24,133.02,133.23,1153800000.0
2009-01-05 04:45:00,133.24,133.245,133.115,133.15,635000000.0
2009-01-05 05:00:00,133.165,133.21,132.935,133.015,552000000.0
2009-01-05 05:15:00,133.015,133.055,132.93,133.015,513800000.0
2009-01-05 05:30:00,133.02,133.19,133.02,133.15,529000000.0
2009-01-05 05:45:00,133.185,133.235,133.09,133.15,340400000.0
2009-01-05 06:00:00,133.15,133.165,133.145,133.15,306200000.0
2009-01-05 06:15:00,133.15,133.295,133.14,133.24,744200000.0
2009-01-05 06:30:00,133.25,133.355,133.055,133.075,472200000.0
2009-01-05 06:45:00,133.07,133.195,133.055,133.14,465400000.0
2009-01-05 07:00:00,133.15,133.19,133.04,133.19,297000000.0
2009-01-05 07:15:00,133.19,133.29,133.07,133.115,487000000.0
2009-01-05 07:30:00,133.1,133.18,133.06,133.105,290400000.0
2009-01-05 07:45:00,133.11,133.285,133.06,133.22,547800000.0
2009-01-05 08:00:00,133.22,133.24,133.125,133.17,358600000.0
2009-01-05 08:15:00,133.17,133.52,133.17,133.385,1160400000.0
2009-01-05 08:30:00,133.385,133.61,133.35,133.555,953800000.0
2009-01-05 08:45:00,133.56,133.905,133.42,133.905,1025200000.0
2009-01-05 09:00:00,133.88,134.0,133.455,133.56,3271400000.0
2009-01-05 09:15:00,133.565,133.775,133.46,133.665,3400000000.0
2009-01-05 09:30:00,133.65,133.905,133.6,133.745,2473600000.0
2009-01-05 09:45:00,133.755,133.845,133.695,133.835,1991200000.0
2009-01-05 10:00:00,133.845,134.22,133.825,134.17,2989200000.0
2009-01-05 10:15:00,134.175,134.375,133.835,134.325,4024800001.0
2009-01-05 10:30:00,134.335,134.62,133.795,134.42,3492600000.0
2009-01-05 10:45:00,134.375,134.445,134.155,134.41,3002600000.0
2009-01-05 11:00:00,134.41,135.125,134.315,134.735,3196700000.0
2009-01-05 11:15:00,134.725,134.95,134.7,134.79,2462000000.0
2009-01-05 11:30:00,134.8,135.74,134.75,135.42,3720500000.0
2009-01-05 11:45:00,135.445,135.45,134.645,134.645,3029500000.0
2009-01-05 12:00:00,134.65,134.96,134.555,134.785,3506600000.0
2009-01-05 12:15:00,134.78,135.265,134.77,135.13,3106400000.0
2009-01-05 12:30:00,135.13,135.48,135.12,135.41,2232000000.0
2009-01-05 12:45:00,135.405,135.685,135.33,135.64,2094800000.0
2009-01-05 13:00:00,135.655,135.74,135.35,135.49,2998000000.0
2009-01-05 13:15:00,135.48,135.76,135.455,135.585,1433700000.0
2009-01-05 13:30:00,135.595,135.74,135.455,135.495,1833000000.0
2009-01-05 13:45:00,135.485,135.56,135.1,135.34,2580600000.0
2009-01-05 14:00:00,135.33,135.685,135.28,135.62,3044800000.0
2009-01-05 14:15:00,135.615,135.625,135.315,135.61,3036200000.0
2009-01-05 14:30:00,135.575,135.885,135.5,135.72,2986600000.0
2009-01-05 14:45:00,135.725,135.75,135.465,135.58,2094400000.0
2009-01-05 15:00:00,135.59,135.695,135.315,135.46,2504500000.0
2009-01-05 15:15:00,135.46,135.54,135.06,135.175,2609200000.0
2009-01-05 15:30:00,135.16,135.18,134.94,134.965,1933600000.0
2009-01-05 15:45:00,134.96,135.26,134.835,135.125,2524800000.0
2009-01-05 16:00:00,135.13,135.285,135.0,135.07,2212200000.0
2009-01-05 16:15:00,135.07,135.33,134.915,135.14,2404800000.0
2009-01-05 16:30:00,135.14,135.39,135.135,135.28,2413800000.0
2009-01-05 16:45:00,135.29,135.3,134.85,134.92,2052200000.0
2009-01-05 17:00:00,134.905,135.245,134.865,135.135,2206600000.0
2009-01-05 17:15:00,135.15,135.17,134.88,135.05,1999600000.0
2009-01-05 17:30:00,135.05,135.25,134.9,135.19,1648400000.0
2009-01-05 17:45:00,135.19,135.62,135.095,135.485,2113800000.0
2009-01-05 18:00:00,135.515,136.08,135.43,136.005,2832900000.0
2009-01-05 18:15:00,136.01,136.06,135.75,135.885,3625800000.0
2009-01-05 18:30:00,135.885,136.09,135.795,135.905,2995200000.0
2009-01-05 18:45:00,135.91,136.29,135.85,136.08,1821800000.0
2009-01-05 19:00:00,136.08,136.64,136.035,136.595,1792000000.0
2009-01-05 19:15:00,136.6,137.115,136.555,136.86,2012400000.0
2009-01-05 19:30:00,136.89,137.03,136.475,136.565,2116800000.0
2009-01-05 19:45:00,136.56,136.71,136.3,136.455,1089800000.0
2009-01-05 20:00:00,136.445,136.805,136.42,136.66,1429400000.0
2009-01-05 20:15:00,136.675,136.755,136.465,136.565,1071200000.0
2009-01-05 20:30:00,136.565,136.685,136.55,136.56,843200000.0
2009-01-05 20:45:00,136.56,136.77,136.42,136.77,1085800000.0
2009-01-05 21:00:00,136.745,137.36,136.71,137.36,1708400000.0
2009-01-05 21:15:00,137.355,137.565,137.15,137.375,1752400000.0
2009-01-05 21:30:00,137.375,137.385,137.175,137.265,984200000.0
2009-01-05 21:45:00,137.265,137.285,137.125,137.155,1759400000.0
2009-01-05 22:00:00,137.165,137.285,136.96,137.0,1696600000.0
2009-01-05 22:15:00,137.0,137.0,136.795,136.865,958400000.0
2009-01-05 22:30:00,136.875,137.02,136.825,136.965,605600000.0
2009-01-05 22:45:00,136.936,137.06,136.82,136.875,636400000.0
2009-01-05 23:00:00,136.885,137.19,136.88,137.17,1214000000.0
2009-01-05 23:15:00,137.175,137.305,137.165,137.2,753600000.0
2009-01-05 23:30:00,137.205,137.34,137.11,137.185,1190400000.0
2009-01-05 23:45:00,137.185,137.465,136.99,137.275,2541400000.0
2009-01-06 00:00:00,137.24,137.26,137.09,137.16,869600000.0
2009-01-06 00:15:00,137.16,137.16,136.92,136.99,590600000.0
2009-01-06 00:30:00,136.99,137.12,136.825,136.965,1035200000.0
2009-01-06 00:45:00,136.98,137.045,136.71,136.775,421200000.0
2009-01-06 01:00:00,136.775,136.805,136.725,136.749,294400000.0
2009-01-06 01:15:00,136.771,136.9,136.745,136.81,365400000.0
2009-01-06 01:30:00,136.82,136.89,136.795,136.89,249600000.0
2009-01-06 01:45:00,136.89,137.23,136.865,137.135,861600000.0
2009-01-06 02:00:00,137.135,137.135,136.671,136.734,773200000.0
2009-01-06 02:15:00,136.76,136.82,136.505,136.545,949400000.0
2009-01-06 02:30:00,136.54,136.725,136.49,136.695,1044400000.0
2009-01-06 02:45:00,136.685,136.71,136.52,136.64,654200000.0
2009-01-06 03:00:00,136.65,136.65,136.45,136.55,1072800000.0
2009-01-06 03:15:00,136.525,136.55,136.41,136.44,651600000.0
2009-01-06 03:30:00,136.445,136.525,136.415,136.42,444800000.0
2009-01-06 03:45:00,136.43,136.5,136.42,136.475,388200000.0
2009-01-06 04:00:00,136.475,136.565,136.425,136.48,607200000.0
2009-01-06 04:15:00,136.485,136.6,136.465,136.575,437600000.0
2009-01-06 04:30:00,136.575,136.775,136.555,136.695,594000000.0
2009-01-06 04:45:00,136.685,136.685,136.5,136.51,528800000.0
2009-01-06 05:00:00,136.52,136.575,136.485,136.54,700800000.0
2009-01-06 05:15:00,136.54,136.55,136.375,136.4,449400000.0
2009-01-06 05:30:00,136.4,136.48,136.359,136.415,567400000.0
2009-01-06 05:45:00,136.42,136.54,136.343,136.475,612800000.0
2009-01-06 06:00:00,136.47,136.585,136.465,136.525,499000000.0
2009-01-06 06:15:00,136.51,136.51,135.975,136.0,1414800000.0
2009-01-06 06:30:00,135.995,136.045,135.64,135.675,1116400000.0
2009-01-06 06:45:00,135.67,136.17,135.665,136.14,1670800000.0
2009-01-06 07:00:00,136.14,136.14,135.845,136.035,1238400000.0
2009-01-06 07:15:00,136.05,136.065,135.61,135.9,1263800000.0
2009-01-06 07:30:00,135.9,135.97,135.65,135.855,1043400000.0
2009-01-06 07:45:00,135.86,136.035,135.77,135.945,686000000.0
2009-01-06 08:00:00,135.935,136.12,135.74,135.77,1173000000.0
2009-01-06 08:15:00,135.775,136.14,135.76,136.01,1039400000.0
2009-01-06 08:30:00,136.01,136.01,135.825,135.86,1024000000.0
2009-01-06 08:45:00,135.875,136.11,135.87,135.945,750200000.0
2009-01-06 09:00:00,135.94,135.95,135.395,135.615,1788700000.0
2009-01-06 09:15:00,135.63,136.075,135.565,136.025,1527800000.0
2009-01-06 09:30:00,136.02,136.23,135.82,136.025,2626800000.0
2009-01-06 09:45:00,136.025,136.76,135.965,136.74,2155500000.0
2009-01-06 10:00:00,136.735,137.02,136.465,136.99,3177600000.0
2009-01-06 10:15:00,136.99,137.33,136.7,137.315,3372599999.0
2009-01-06 10:30:00,137.315,137.67,137.03,137.06,3176000000.0
2009-01-06 10:45:00,137.06,137.645,137.005,137.45,3047200000.0
2009-01-06 11:00:00,137.445,137.9,137.36,137.685,3083200000.0
2009-01-06 11:15:00,137.685,137.785,137.53,137.66,2092600000.0
2009-01-06 11:30:00,137.66,138.125,137.585,137.965,2336000000.0
2009-01-06 11:45:00,137.965,138.11,137.555,137.56,2750000001.0
2009-01-06 12:00:00,137.56,138.11,137.175,138.03,3178400001.0
2009-01-06 12:15:00,138.03,138.075,137.805,137.965,2366600000.0
2009-01-06 12:30:00,137.965,138.035,137.735,137.94,2249200000.0
2009-01-06 12:45:00,137.94,138.12,137.64,137.7,2783200000.0
2009-01-06 13:00:00,137.69,137.785,137.41,137.435,2294800000.0
2009-01-06 13:15:00,137.44,137.755,137.42,137.57,2240000000.0
2009-01-06 13:30:00,137.575,137.66,137.155,137.385,2204200000.0
2009-01-06 13:45:00,137.395,137.56,137.19,137.385,2395400000.0
2009-01-06 14:00:00,137.385,137.615,137.295,137.58,2162800000.0
2009-01-06 14:15:00,137.58,137.605,137.41,137.45,2290999984.0
2009-01-06 14:30:00,137.46,137.5,137.285,137.345,2855399988.0
2009-01-06 14:45:00,137.335,137.41,137.14,137.335,2873500000.0
2009-01-06 15:00:00,137.335,137.405,136.795,137.095,3293400000.0
2009-01-06 15:15:00,137.095,137.18,136.875,137.08,2748800000.0
2009-01-06 15:30:00,137.075,137.185,136.96,137.14,1826400000.0
2009-01-06 15:45:00,137.13,137.445,137.065,137.345,2636000000.0
2009-01-06 16:00:00,137.375,137.5,137.18,137.315,2316400000.0
2009-01-06 16:15:00,137.31,137.415,137.25,137.31,2130000000.0
2009-01-06 16:30:00,137.3,137.655,137.285,137.62,3064800000.0
2009-01-06 16:45:00,137.62,138.175,137.465,138.07,3164200000.0
2009-01-06 17:00:00,138.075,138.24,137.935,138.045,3833600000.0
2009-01-06 17:15:00,138.045,138.08,137.655,137.97,3287600000.0
2009-01-06 17:30:00,137.97,138.475,137.785,138.475,2634200000.0
2009-01-06 17:45:00,138.48,138.87,138.395,138.74,3042800000.0
2009-01-06 18:00:00,138.725,138.87,138.595,138.8,3440400000.0
2009-01-06 18:15:00,138.815,139.16,138.74,139.065,2586000000.0
2009-01-06 18:30:00,139.06,139.39,139.03,139.35,2908600000.0
2009-01-06 18:45:00,139.34,139.57,139.145,139.17,2550200000.0
2009-01-06 19:00:00,139.185,139.47,139.1,139.435,1792400000.0
2009-01-06 19:15:00,139.425,139.835,139.375,139.69,2451400000.0
2009-01-06 19:30:00,139.695,139.9,139.66,139.875,1198200000.0
2009-01-06 19:45:00,139.89,140.47,139.88,140.455,1412800000.0
2009-01-06 20:00:00,140.47,140.69,139.82,139.82,2664800000.0
2009-01-06 20:15:00,139.82,139.885,139.685,139.82,2052000000.0
2009-01-06 20:30:00,139.815,139.84,139.56,139.74,1346999996.0
2009-01-06 20:45:00,139.74,139.83,139.45,139.655,1620800000.0
2009-01-06 21:00:00,139.665,140.105,139.615,139.75,3384600000.0
2009-01-06 21:15:00,139.755,140.3,139.755,140.155,3313600002.0
2009-01-06 21:30:00,140.17,140.25,140.055,140.185,2236000000.0
2009-01-06 21:45:00,140.185,140.45,140.0,140.41,2167400000.0
2009-01-06 22:00:00,140.395,140.85,140.21,140.3,2717200000.0
2009-01-06 22:15:00,140.3,140.3,139.915,140.105,2567400000.0
2009-01-06 22:30:00,140.105,140.345,139.91,140.32,2457800000.0
2009-01-06 22:45:00,140.31,140.375,140.075,140.33,2124800000.0
2009-01-06 23:00:00,140.315,140.475,139.95,139.965,2068000000.0
2009-01-06 23:15:00,139.975,140.005,139.765,139.82,1463800000.0
2009-01-06 23:30:00,139.83,139.955,139.755,139.815,665400000.0
2009-01-06 23:45:00,139.83,139.88,139.61,139.635,1256000000.0
2009-01-07 00:00:00,139.66,139.78,139.52,139.52,691200000.0
2009-01-07 00:15:00,139.49,139.61,139.355,139.495,413200000.0
2009-01-07 00:30:00,139.495,139.495,139.19,139.26,1174600000.0
2009-01-07 00:45:00,139.265,139.305,138.895,139.215,735200000.0
2009-01-07 01:00:00,139.22,139.35,139.201,139.201,617800000.0
2009-01-07 01:15:00,139.26,139.28,139.06,139.17,1452600000.0
2009-01-07 01:30:00,139.18,139.245,138.89,138.99,1248400000.0
2009-01-07 01:45:00,139.0,139.22,138.94,139.175,788400000.0
2009-01-07 02:00:00,139.175,139.555,139.14,139.53,908200000.0
2009-01-07 02:15:00,139.53,139.7,139.37,139.65,964400000.0
2009-01-07 02:30:00,139.64,139.775,139.49,139.775,891400000.0
2009-01-07 02:45:00,139.77,140.13,139.71,139.79,1613400000.0
2009-01-07 03:00:00,139.79,140.035,139.76,139.84,1949600000.0
2009-01-07 03:15:00,139.835,139.97,139.78,139.89,1194200000.0
2009-01-07 03:30:00,139.895,139.94,139.72,139.84,1092800000.0
2009-01-07 03:45:00,139.835,139.94,139.785,139.86,778800000.0
2009-01-07 04:00:00,139.865,140.025,139.82,140.02,504800000.0
2009-01-07 04:15:00,140.005,140.1,139.765,139.815,579200000.0
2009-01-07 04:30:00,139.805,139.87,139.625,139.735,895599999.0
2009-01-07 04:45:00,139.72,139.73,139.55,139.575,786400000.0
2009-01-07 05:00:00,139.59,139.805,139.53,139.79,1144799996.0
2009-01-07 05:15:00,139.79,139.92,139.755,139.87,643800000.0
2009-01-07 05:30:00,139.87,139.935,139.76,139.905,634200000.0
2009-01-07 05:45:00,139.9,140.13,139.84,139.855,1186400000.0
2009-01-07 06:00:00,139.855,140.05,139.81,139.855,810800000.0
2009-01-07 06:15:00,139.865,139.88,139.8,139.875,226400000.0
2009-01-07 06:30:00,139.83,139.895,139.645,139.695,681000000.0
2009-01-07 06:45:00,139.695,139.705,139.545,139.65,675600000.0
2009-01-07 07:00:00,139.65,139.81,139.64,139.795,865600000.0
2009-01-07 07:15:00,139.78,139.955,139.755,139.91,586200000.0
2009-01-07 07:30:00,139.9,140.11,139.84,140.095,1070000000.0
2009-01-07 07:45:00,140.09,140.265,139.935,139.995,644400000.0
2009-01-07 08:00:00,140.0,140.02,139.88,140.02,707800000.0
2009-01-07 08:15:00,140.02,140.065,139.905,139.96,1069600000.0
2009-01-07 08:30:00,139.955,139.965,139.59,139.645,1866000000.0
2009-01-07 08:45:00,139.645,140.115,139.645,139.775,1538200000.0
2009-01-07 09:00:00,139.795,140.115,139.785,139.875,1755700000.0
2009-01-07 09:15:00,139.875,139.945,139.59,139.62,2144199996.0
2009-01-07 09:30:00,139.61,139.765,139.405,139.725,2703000000.0
2009-01-07 09:45:00,139.72,139.985,139.405,139.43,3518599997.0
2009-01-07 10:00:00,139.42,139.515,138.855,139.005,4006200000.0
2009-01-07 10:15:00,139.005,139.16,138.745,138.895,4276800000.0
2009-01-07 10:30:00,138.895,139.315,138.73,138.785,2872800000.0
2009-01-07 10:45:00,138.78,138.78,138.055,138.33,3047800000.0
2009-01-07 11:00:00,138.345,138.845,138.33,138.61,2689400000.0
2009-01-07 11:15:00,138.615,138.695,138.205,138.275,3006000003.0
2009-01-07 11:30:00,138.27,138.485,137.94,138.485,2939000000.0
2009-01-07 11:45:00,138.49,138.54,138.165,138.23,2841000000.0
2009-01-07 12:00:00,138.23,138.44,137.925,138.34,3329800004.0
2009-01-07 12:15:00,138.335,138.785,138.325,138.73,1769200000.0
2009-01-07 12:30:00,138.73,138.88,138.47,138.87,1668600000.0
2009-01-07 12:45:00,138.875,139.2,138.84,139.14,1934600000.0
2009-01-07 13:00:00,139.135,139.17,138.805,138.83,1523800000.0
2009-01-07 13:15:00,138.84,139.16,138.83,138.915,2218800000.0
2009-01-07 13:30:00,138.93,139.245,138.92,139.125,2567400000.0
2009-01-07 13:45:00,139.125,139.445,139.08,139.225,1664200000.0
2009-01-07 14:00:00,139.23,139.585,139.125,139.41,1828000000.0
2009-01-07 14:15:00,139.415,139.915,139.365,139.845,1783600000.0
2009-01-07 14:30:00,139.855,140.265,139.78,140.21,2022000000.0
2009-01-07 14:45:00,140.21,140.28,139.975,140.195,2209799993.0
2009-01-07 15:00:00,140.195,140.535,140.11,140.145,2278400000.0
2009-01-07 15:15:00,140.12,140.165,139.515,139.975,3670300005.0
2009-01-07 15:30:00,139.97,140.07,139.67,139.7,2710799999.0
2009-01-07 15:45:00,139.7,140.15,139.66,139.97,2872400000.0
2009-01-07 16:00:00,139.97,140.04,139.705,140.005,2147200000.0
2009-01-07 16:15:00,139.995,140.29,139.98,140.19,2059600000.0
2009-01-07 16:30:00,140.19,140.305,140.015,140.17,2471700000.0
2009-01-07 16:45:00,140.175,140.56,140.175,140.43,2498200000.0
2009-01-07 17:00:00,140.415,140.595,140.12,140.325,2372200000.0
2009-01-07 17:15:00,140.32,140.535,140.085,140.305,2436200000.0
2009-01-07 17:30:00,140.305,140.305,139.98,140.095,2313200000.0
2009-01-07 17:45:00,140.095,140.705,140.03,140.69,2361000000.0
2009-01-07 18:00:00,140.71,141.545,140.46,141.205,2870800001.0
2009-01-07 18:15:00,141.205,141.4,141.045,141.125,1903200000.0
2009-01-07 18:30:00,141.125,141.145,140.84,141.055,1651800000.0
2009-01-07 18:45:00,141.055,141.405,141.005,141.335,1736000000.0
2009-01-07 19:00:00,141.325,141.38,140.88,140.97,2407000004.0
2009-01-07 19:15:00,140.985,141.21,140.905,141.06,2141200006.0
2009-01-07 19:30:00,141.055,141.1,140.9,140.99,765400000.0
2009-01-07 19:45:00,140.985,141.02,140.58,140.65,1947800000.0
2009-01-07 20:00:00,140.615,140.855,140.395,140.425,1714600001.0
2009-01-07 20:15:00,140.425,140.98,140.42,140.895,1594600000.0
2009-01-07 20:30:00,140.895,141.105,140.71,140.885,2821800000.0
2009-01-07 20:45:00,140.91,141.055,140.575,140.62,1287000000.0
2009-01-07 21:00:00,140.62,140.665,140.325,140.555,1164400000.0
2009-01-07 21:15:00,140.57,140.58,140.21,140.345,2876400000.0
2009-01-07 21:30:00,140.35,140.54,140.205,140.49,1708800000.0
2009-01-07 21:45:00,140.48,140.6,140.17,140.275,1460600000.0
2009-01-07 22:00:00,140.275,140.28,139.7,139.795,2787200000.0
2009-01-07 22:15:00,139.79,139.98,139.47,139.89,2404600000.0
2009-01-07 22:30:00,139.895,140.13,139.735,139.81,2641200000.0
2009-01-07 22:45:00,139.81,140.0,139.575,139.97,1640400000.0
2009-01-07 23:00:00,139.975,140.09,139.895,139.91,1301000002.0
2009-01-07 23:15:00,139.925,140.05,139.905,139.995,860600000.0
2009-01-07 23:30:00,139.995,140.1,139.955,140.065,537800000.0
2009-01-07 23:45:00,140.07,140.27,139.815,139.825,1316800000.0
2009-01-08 00:00:00,139.78,140.01,139.78,139.935,476800000.0
2009-01-08 00:15:00,139.925,140.035,139.845,139.945,538600000.0
2009-01-08 00:30:00,139.964,140.06,139.83,140.0,383800000.0
2009-01-08 00:45:00,140.0,140.0,139.705,139.865,466600000.0
2009-01-08 01:00:00,139.88,140.065,139.84,139.87,456000000.0
2009-01-08 01:15:00,139.87,140.0,139.81,139.855,876800000.0
2009-01-08 01:30:00,139.865,139.985,139.735,139.86,1020200000.0
2009-01-08 01:45:00,139.86,139.945,139.675,139.69,1258200000.0
2009-01-08 02:00:00,139.72,139.865,139.575,139.815,1082000000.0
2009-01-08 02:15:00,139.82,139.845,139.67,139.77,971400000.0
2009-01-08 02:30:00,139.76,139.76,139.415,139.47,979600000.0
2009-01-08 02:45:00,139.475,139.675,139.45,139.53,1440600000.0
2009-01-08 03:00:00,139.53,139.905,139.53,139.83,913600000.0
2009-01-08 03:15:00,139.82,139.93,139.805,139.9,638400000.0
2009-01-08 03:30:00,139.9,140.04,139.875,139.965,733200000.0
2009-01-08 03:45:00,139.97,140.03,139.82,139.85,826200000.0
2009-01-08 04:00:00,139.85,139.85,139.59,139.6,941600000.0
2009-01-08 04:15:00,139.6,139.625,139.38,139.41,1135800000.0
2009-01-08 04:30:00,139.41,139.535,139.265,139.31,676800000.0
2009-01-08 04:45:00,139.34,139.48,139.285,139.47,737800000.0
2009-01-08 05:00:00,139.46,139.555,139.43,139.535,424800000.0
2009-01-08 05:15:00,139.51,139.615,139.48,139.58,763400000.0
2009-01-08 05:30:00,139.58,139.645,139.38,139.58,811400000.0
2009-01-08 05:45:00,139.585,139.61,139.44,139.595,851800000.0
2009-01-08 06:00:00,139.595,139.65,139.47,139.5,766000000.0
2009-01-08 06:15:00,139.5,139.5,139.21,139.3,1427600000.0
2009-01-08 06:30:00,139.295,139.335,139.12,139.33,1272200000.0
2009-01-08 06:45:00,139.33,139.48,139.195,139.48,1100200000.0
2009-01-08 07:00:00,139.48,139.52,139.31,139.39,682400000.0
2009-01-08 07:15:00,139.405,139.415,139.27,139.39,654400000.0
2009-01-08 07:30:00,139.42,139.42,139.125,139.225,990000000.0
2009-01-08 07:45:00,139.225,139.28,139.005,139.035,838400000.0
2009-01-08 08:00:00,139.035,139.105,138.83,138.925,1534400000.0
2009-01-08 08:15:00,138.935,138.96,138.745,138.83,2009800000.0
2009-01-08 08:30:00,138.85,138.865,138.645,138.785,1398600000.0
2009-01-08 08:45:00,138.795,138.855,138.335,138.5,2761600000.0
2009-01-08 09:00:00,138.515,138.78,138.495,138.76,1587100000.0
2009-01-08 09:15:00,138.77,138.865,138.555,138.6,2236200000.0
2009-01-08 09:30:00,138.605,138.605,137.705,137.725,3570199998.0
2009-01-08 09:45:00,137.725,138.005,137.215,137.61,3267000002.0
2009-01-08 10:00:00,137.605,137.73,137.41,137.555,4023199997.0
2009-01-08 10:15:00,137.57,137.93,137.34,137.9,2978200000.0
2009-01-08 10:30:00,137.905,138.25,137.88,138.215,2812000000.0
2009-01-08 10:45:00,138.215,138.345,138.055,138.19,2873000000.0
2009-01-08 11:00:00,138.195,138.615,138.185,138.56,2821800000.0
2009-01-08 11:15:00,138.57,138.635,138.11,138.19,3506600000.0
2009-01-08 11:30:00,138.19,138.615,138.17,138.61,2498800000.0
2009-01-08 11:45:00,138.615,138.775,138.375,138.53,2152200000.0
2009-01-08 12:00:00,138.535,138.55,138.115,138.255,2732200000.0
2009-01-08 12:15:00,138.255,138.285,137.79,137.87,3832500000.0
2009-01-08 12:30:00,137.865,137.975,137.69,137.96,3513800000.0
2009-01-08 12:45:00,137.97,138.1,137.715,138.01,3015800000.0
2009-01-08 13:00:00,138.0,138.24,137.925,138.06,3399200000.0
2009-01-08 13:15:00,138.055,138.14,137.875,138.12,3397600000.0
2009-01-08 13:30:00,138.115,138.345,137.905,138.21,3761800000.0
2009-01-08 13:45:00,138.195,138.215,137.7,137.845,5614199996.0
2009-01-08 14:00:00,137.87,139.265,137.535,139.115,3676399993.0
2009-01-08 14:15:00,139.13,139.95,139.075,139.9,2478800000.0
2009-01-08 14:30:00,139.92,139.93,139.13,139.545,2518600000.0
2009-01-08 14:45:00,139.535,139.535,139.08,139.09,2505000000.0
2009-01-08 15:00:00,139.09,139.36,139.04,139.15,2031200000.0
2009-01-08 15:15:00,139.15,139.325,139.045,139.155,3191800000.0
2009-01-08 15:30:00,139.145,139.605,139.145,139.515,3686200001.0
2009-01-08 15:45:00,139.51,139.85,139.38,139.79,3616399997.0
2009-01-08 16:00:00,139.79,139.805,139.42,139.715,3411600000.0
2009-01-08 16:15:00,139.71,140.0,139.675,139.94,2709800000.0
2009-01-08 16:30:00,139.935,140.09,139.545,139.86,2191400000.0
2009-01-08 16:45:00,139.86,139.86,139.025,139.085,3386000000.0
2009-01-08 17:00:00,139.095,139.095,138.435,138.745,3108800000.0
2009-01-08 17:15:00,138.75,138.97,138.415,138.705,2779400000.0
2009-01-08 17:30:00,138.7,138.98,138.615,138.64,1878700000.0
2009-01-08 17:45:00,138.65,138.67,138.35,138.66,1963800000.0
2009-01-08 18:00:00,138.66,139.13,138.58,138.6,1830800000.0
2009-01-08 18:15:00,138.585,138.715,138.085,138.18,2197662000.0
2009-01-08 18:30:00,138.18,138.405,137.8,138.38,2086200000.0
2009-01-08 18:45:00,138.38,138.515,137.945,138.435,1886000000.0
2009-01-08 19:00:00,138.43,138.48,138.195,138.42,1599600000.0
2009-01-08 19:15:00,138.415,138.46,138.135,138.38,1239000000.0
2009-01-08 19:30:00,138.39,138.75,138.39,138.655,917000000.0
2009-01-08 19:45:00,138.65,138.765,138.455,138.47,1431000000.0
2009-01-08 20:00:00,138.47,138.605,138.37,138.535,1799800000.0
2009-01-08 20:15:00,138.525,138.55,138.335,138.35,1116400000.0
2009-01-08 20:30:00,138.35,138.665,138.34,138.635,1284800000.0
2009-01-08 20:45:00,138.645,138.675,138.32,138.445,1836000000.0
2009-01-08 21:00:00,138.465,138.595,138.32,138.505,813800000.0
2009-01-08 21:15:00,138.49,138.68,138.41,138.63,1130000000.0
2009-01-08 21:30:00,138.63,138.69,138.495,138.65,704400000.0
2009-01-08 21:45:00,138.65,139.065,138.625,138.98,1007600000.0
2009-01-08 22:00:00,138.98,139.365,138.865,138.905,1672400000.0
2009-01-08 22:15:00,138.91,138.91,138.555,138.72,1397000000.0
2009-01-08 22:30:00,138.73,138.935,138.65,138.92,893600000.0
2009-01-08 22:45:00,138.92,138.98,138.66,138.905,1740600000.0
2009-01-08 23:00:00,138.93,138.94,138.81,138.85,1025000000.0
2009-01-08 23:15:00,138.792,138.87,138.735,138.735,601200000.0
2009-01-08 23:30:00,138.755,138.79,138.61,138.7,988000000.0
2009-01-08 23:45:00,138.71,138.87,138.695,138.71,1093000000.0
2009-01-09 00:00:00,138.72,138.84,138.59,138.615,579000000.0
2009-01-09 00:15:00,138.615,138.915,138.605,138.88,455000000.0
2009-01-09 00:30:00,138.755,138.87,138.63,138.764,311800000.0
2009-01-09 00:45:00,138.772,138.873,138.705,138.81,433600000.0
2009-01-09 01:00:00,138.82,139.015,138.76,138.99,422000000.0
2009-01-09 01:15:00,138.98,139.205,138.98,139.015,575400000.0
2009-01-09 01:30:00,139.02,139.115,138.93,139.08,455400000.0
2009-01-09 01:45:00,139.07,139.2,139.055,139.115,353000000.0
2009-01-09 02:00:00,139.12,139.215,138.94,138.99,661000000.0
2009-01-09 02:15:00,138.99,139.04,138.85,138.94,916000000.0
2009-01-09 02:30:00,138.94,138.99,138.775,138.99,568800000.0
2009-01-09 02:45:00,138.99,138.99,138.48,138.58,1057400000.0
2009-01-09 03:00:00,138.58,138.65,138.365,138.455,1070800000.0
2009-01-09 03:15:00,138.46,138.52,138.33,138.4,1125200000.0
2009-01-09 03:30:00,138.405,138.62,138.38,138.55,739200000.0
2009-01-09 03:45:00,138.55,138.595,138.485,138.56,572000000.0
2009-01-09 04:00:00,138.565,138.64,138.525,138.585,571200000.0
2009-01-09 04:15:00,138.58,138.73,138.51,138.7,672000000.0
2009-01-09 04:30:00,138.69,138.74,138.48,138.5,750200000.0
2009-01-09 04:45:00,138.495,138.605,138.42,138.52,493600000.0
2009-01-09 05:00:00,138.52,138.635,138.365,138.61,574800000.0
2009-01-09 05:15:00,138.605,138.62,138.41,138.46,587600000.0
2009-01-09 05:30:00,138.465,138.63,138.395,138.615,668200000.0
2009-01-09 05:45:00,138.61,138.685,138.525,138.55,638200000.0
2009-01-09 06:00:00,138.56,138.64,138.5,138.58,497200000.0
2009-01-09 06:15:00,138.565,138.58,138.44,138.55,597400000.0
2009-01-09 06:30:00,138.54,138.575,138.436,138.53,709600004.0
2009-01-09 06:45:00,138.525,138.595,138.5,138.59,559400000.0
2009-01-09 07:00:00,138.59,138.625,138.535,138.585,345400000.0
2009-01-09 07:15:00,138.575,138.685,138.445,138.535,885200000.0
2009-01-09 07:30:00,138.55,138.565,138.345,138.44,924000000.0
2009-01-09 07:45:00,138.45,138.48,138.355,138.445,750000000.0
2009-01-09 08:00:00,138.455,138.535,138.39,138.505,794000000.0
2009-01-09 08:15:00,138.5,138.675,138.46,138.67,797000000.0
2009-01-09 08:30:00,138.67,138.725,138.58,138.655,629400000.0
2009-01-09 08:45:00,138.685,138.845,138.645,138.735,1227800000.0
2009-01-09 09:00:00,138.75,138.985,138.75,138.925,2505800000.0
2009-01-09 09:15:00,138.915,139.245,138.85,139.055,3072800000.0
2009-01-09 09:30:00,139.055,139.195,138.95,139.005,2087400000.0
2009-01-09 09:45:00,139.0,139.045,138.765,138.835,3635200000.0
2009-01-09 10:00:00,138.82,139.035,138.79,139.0,2972200000.0
2009-01-09 10:15:00,139.005,139.12,138.875,138.95,2418200000.0
2009-01-09 10:30:00,138.95,138.99,138.515,138.59,3203800000.0
2009-01-09 10:45:00,138.59,138.67,138.365,138.435,2891200000.0
2009-01-09 11:00:00,138.445,138.545,138.29,138.31,2372200000.0
2009-01-09 11:15:00,138.3,138.335,137.585,137.85,3516200000.0
2009-01-09 11:30:00,137.85,137.985,137.515,137.795,2052800000.0
2009-01-09 11:45:00,137.795,137.885,137.325,137.635,1992600000.0
2009-01-09 12:00:00,137.635,137.93,137.54,137.815,2114800000.0
2009-01-09 12:15:00,137.825,138.21,137.775,138.115,1615400000.0
2009-01-09 12:30:00,138.11,138.37,138.0,138.23,1816600000.0
2009-01-09 12:45:00,138.225,138.545,138.2,138.32,1969800000.0
2009-01-09 13:00:00,138.325,138.765,138.275,138.645,1688400000.0
2009-01-09 13:15:00,138.64,138.835,138.56,138.73,1764400000.0
2009-01-09 13:30:00,138.725,138.805,138.555,138.71,1591400000.0
2009-01-09 13:45:00,138.71,138.82,138.44,138.785,1740200000.0
2009-01-09 14:00:00,138.775,139.035,138.66,138.975,1887000000.0
2009-01-09 14:15:00,138.975,139.13,138.88,138.96,2090600000.0
2009-01-09 14:30:00,138.97,139.335,138.97,139.19,2033600000.0
2009-01-09 14:45:00,139.2,139.22,138.985,139.065,1794600000.0
2009-01-09 15:00:00,139.07,139.21,138.96,139.01,1240400000.0
2009-01-09 15:15:00,139.005,139.2,138.83,138.94,2791400000.0
2009-01-09 15:30:00,138.93,139.9,138.84,139.15,3247200000.0
2009-01-09 15:45:00,139.165,139.475,138.805,139.13,2654400000.0
2009-01-09 16:00:00,139.125,139.28,138.595,138.785,2734600000.0
2009-01-09 16:15:00,138.78,139.015,138.695,138.895,2461200000.0
2009-01-09 16:30:00,138.905,138.925,137.805,137.965,2739800000.0
2009-01-09 16:45:00,137.96,137.96,137.405,137.64,2399200000.0
2009-01-09 17:00:00,137.655,138.04,137.45,138.0,1921400000.0
2009-01-09 17:15:00,137.995,138.005,137.05,137.065,2217900000.0
2009-01-09 17:30:00,137.07,137.075,136.53,136.835,2251000000.0
2009-01-09 17:45:00,136.835,137.44,136.75,137.39,2441900000.0
2009-01-09 18:00:00,137.375,137.495,137.135,137.305,1981400000.0
2009-01-09 18:15:00,137.325,137.8,137.065,137.4,2284000000.0
2009-01-09 18:30:00,137.415,137.87,137.395,137.7,2387200000.0
2009-01-09 18:45:00,137.69,137.69,137.19,137.515,2618400000.0
2009-01-09 19:00:00,137.505,137.685,137.335,137.56,2396800000.0
2009-01-09 19:15:00,137.56,137.605,137.055,137.065,2712000000.0
2009-01-09 19:30:00,137.085,137.135,136.66,136.675,1937400000.0
2009-01-09 19:45:00,136.675,136.89,136.65,136.73,2158800000.0
2009-01-09 20:00:00,136.725,136.88,136.685,136.79,1593200000.0
2009-01-09 20:15:00,136.79,136.805,136.62,136.795,1489600000.0
2009-01-09 20:30:00,136.79,136.875,136.6,136.775,1848600000.0
2009-01-09 20:45:00,136.775,136.815,136.66,136.715,1610400000.0
2009-01-09 21:00:00,136.72,137.28,136.7,137.085,2070600000.0
2009-01-09 21:15:00,137.085,137.12,136.805,136.915,1754400000.0
2009-01-09 21:30:00,136.915,137.115,136.845,136.915,1979400000.0
2009-01-09 21:45:00,136.92,136.985,136.79,136.87,2503800000.0
2009-01-09 22:00:00,136.87,137.065,136.605,136.745,1696400000.0
2009-01-09 22:15:00,136.755,136.86,136.7,136.8,1296800000.0
2009-01-09 22:30:00,136.76,136.955,136.675,136.825,2159200000.0
2009-01-09 22:45:00,136.825,137.045,136.78,136.845,1483200000.0
2009-01-09 23:00:00,136.84,137.08,136.77,137.01,1512000000.0
2009-01-09 23:15:00,137.005,137.085,136.96,137.02,1200200000.0
2009-01-09 23:30:00,137.01,137.015,136.805,136.95,1062400000.0
2009-01-09 23:45:00,136.96,137.08,136.865,137.005,1401200000.0
2009-01-12 00:00:00,136.255,136.395,136.145,136.145,294200000.0
2009-01-12 00:15:00,136.14,136.17,135.975,136.025,576400000.0
2009-01-12 00:30:00,136.025,136.11,135.965,135.99,407400000.0
2009-01-12 00:45:00,136.005,136.14,135.635,135.68,880800000.0
2009-01-12 01:00:00,135.68,136.045,135.54,135.865,1851000000.0
2009-01-12 01:15:00,135.88,136.12,135.86,136.085,1184200000.0
2009-01-12 01:30:00,136.085,136.235,135.965,136.215,1164400000.0
2009-01-12 01:45:00,136.22,136.255,135.915,135.92,1380000000.0
2009-01-12 02:00:00,135.92,136.17,135.825,135.845,1252700000.0
2009-01-12 02:15:00,135.86,135.94,135.665,135.79,1504400000.0
2009-01-12 02:30:00,135.795,135.805,135.48,135.66,1225000000.0
2009-01-12 02:45:00,135.66,135.93,135.655,135.895,902000000.0
2009-01-12 03:00:00,135.92,135.95,135.76,135.805,762600000.0
2009-01-12 03:15:00,135.805,136.105,135.795,136.005,964200000.0
2009-01-12 03:30:00,136.02,136.045,135.705,136.005,879400000.0
2009-01-12 03:45:00,136.005,136.005,135.765,135.81,536000000.0
2009-01-12 04:00:00,135.81,135.93,135.795,135.915,572400000.0
2009-01-12 04:15:00,135.915,136.01,135.81,135.83,465600000.0
2009-01-12 04:30:00,135.825,135.97,135.767,135.905,356200000.0
2009-01-12 04:45:00,135.91,136.01,135.855,136.01,572200000.0
2009-01-12 05:00:00,136.01,136.015,135.85,135.975,533800000.0
2009-01-12 05:15:00,135.97,136.065,135.905,135.915,556400000.0
2009-01-12 05:30:00,135.915,135.92,135.715,135.725,1286700000.0
2009-01-12 05:45:00,135.725,135.995,135.645,135.95,978800000.0
2009-01-12 06:00:00,135.955,136.04,135.77,135.785,1216600000.0
2009-01-12 06:15:00,135.785,135.84,135.665,135.84,464000000.0
2009-01-12 06:30:00,135.795,135.995,135.715,135.93,929400000.0
2009-01-12 06:45:00,135.935,135.975,135.855,135.93,426600000.0
2009-01-12 07:00:00,135.925,136.03,135.835,135.965,878400000.0
2009-01-12 07:15:00,135.965,136.06,135.9,135.975,548000000.0
2009-01-12 07:30:00,135.97,136.195,135.93,136.1,802400000.0
2009-01-12 07:45:00,136.1,136.16,136.025,136.07,594400000.0
2009-01-12 08:00:00,136.07,136.155,135.88,135.965,782600000.0
2009-01-12 08:15:00,135.96,136.015,135.705,135.86,930800000.0
2009-01-12 08:30:00,135.86,135.89,135.74,135.81,944000000.0
2009-01-12 08:45:00,135.83,135.905,135.63,135.69,1021400000.0
2009-01-12 09:00:00,135.69,135.945,135.675,135.895,1104600000.0
2009-01-12 09:15:00,135.9,136.025,135.705,135.79,1530600000.0
2009-01-12 09:30:00,135.78,135.93,135.685,135.925,2297600000.0
2009-01-12 09:45:00,135.925,136.185,135.8,136.055,1728400000.0
2009-01-12 10:00:00,136.065,136.185,135.6,135.6,2709800000.0
2009-01-12 10:15:00,135.6,135.655,135.12,135.215,3142600000.0
2009-01-12 10:30:00,135.23,135.255,134.8,134.92,2482600000.0
2009-01-12 10:45:00,134.92,135.045,134.445,134.575,2696600000.0
2009-01-12 11:00:00,134.565,134.72,134.35,134.53,2684000000.0
2009-01-12 11:15:00,134.53,135.035,134.515,134.995,2931000000.0
2009-01-12 11:30:00,134.995,135.07,134.725,134.76,2245200000.0
2009-01-12 11:45:00,134.76,134.78,134.46,134.72,2102400000.0
2009-01-12 12:00:00,134.72,134.735,134.35,134.37,2564200000.0
2009-01-12 12:15:00,134.36,134.665,134.36,134.455,2009000000.0
2009-01-12 12:30:00,134.45,134.85,134.435,134.72,3023600000.0
2009-01-12 12:45:00,134.715,134.905,134.57,134.6,2471200000.0
2009-01-12 13:00:00,134.6,134.65,134.435,134.49,2290000000.0
2009-01-12 13:15:00,134.5,134.62,134.215,134.345,2496600000.0
2009-01-12 13:30:00,134.35,134.405,133.91,134.06,2693100000.0
2009-01-12 13:45:00,134.055,134.495,133.97,134.495,2965800000.0
2009-01-12 14:00:00,134.5,134.895,134.36,134.79,2763000000.0
2009-01-12 14:15:00,134.785,134.9,134.605,134.74,2276600000.0
2009-01-12 14:30:00,134.755,135.14,134.755,135.1,1899400000.0
2009-01-12 14:45:00,135.105,135.13,134.815,135.0,2357400000.0
2009-01-12 15:00:00,134.99,135.0,134.505,134.505,2751600000.0
2009-01-12 15:15:00,134.495,134.65,134.38,134.49,3335400000.0
2009-01-12 15:30:00,134.49,134.66,134.045,134.13,3479000000.0
2009-01-12 15:45:00,134.115,134.295,134.01,134.145,3317000000.0
2009-01-12 16:00:00,134.165,134.345,133.89,134.0,3127700000.0
2009-01-12 16:15:00,133.995,134.01,133.42,133.705,3431700000.0
2009-01-12 16:30:00,133.71,133.825,133.27,133.31,3589200000.0
2009-01-12 16:45:00,133.3,133.435,133.03,133.345,3601200000.0
2009-01-12 17:00:00,133.345,133.395,132.575,132.79,4004100000.0
2009-01-12 17:15:00,132.785,132.995,132.585,132.845,3985200000.0
2009-01-12 17:30:00,132.855,132.9,132.46,132.675,3002200000.0
2009-01-12 17:45:00,132.68,132.725,132.25,132.385,3215200000.0
2009-01-12 18:00:00,132.385,132.505,132.26,132.26,3194600000.0
2009-01-12 18:15:00,132.26,132.405,132.135,132.295,3522400000.0
2009-01-12 18:30:00,132.3,132.42,132.075,132.12,2890400000.0
2009-01-12 18:45:00,132.095,132.175,131.745,131.82,2273200000.0
2009-01-12 19:00:00,131.82,132.295,131.785,132.25,1792300000.0
2009-01-12 19:15:00,132.265,132.355,131.995,132.04,1715000000.0
2009-01-12 19:30:00,132.04,132.48,132.04,132.3,1030600000.0
2009-01-12 19:45:00,132.29,132.645,132.225,132.52,1789000000.0
2009-01-12 20:00:00,132.51,132.625,132.305,132.44,1751000000.0
2009-01-12 20:15:00,132.45,132.56,132.3,132.385,1359800000.0
2009-01-12 20:30:00,132.385,132.455,132.25,132.33,1074000000.0
2009-01-12 20:45:00,132.33,132.74,132.33,132.565,1944000000.0
2009-01-12 21:00:00,132.565,132.565,132.07,132.155,2415200000.0
2009-01-12 21:15:00,132.155,132.52,132.155,132.28,2531400000.0
2009-01-12 21:30:00,132.285,132.315,132.13,132.25,1917800000.0
2009-01-12 21:45:00,132.25,132.275,132.03,132.21,2091600000.0
2009-01-12 22:00:00,132.21,132.255,131.865,131.925,2214400000.0
2009-01-12 22:15:00,131.925,132.26,131.905,132.19,1309800000.0
2009-01-12 22:30:00,132.205,132.205,131.935,132.035,1407600000.0
2009-01-12 22:45:00,132.035,132.175,131.95,131.96,1242800000.0
2009-01-12 23:00:00,131.96,132.2,131.96,132.17,989600000.0
2009-01-12 23:15:00,132.175,132.25,132.145,132.145,711000000.0
2009-01-12 23:30:00,132.145,132.175,132.065,132.085,872400000.0
2009-01-12 23:45:00,132.08,132.21,132.075,132.195,1339200000.0
2009-01-13 00:00:00,132.19,132.22,132.025,132.165,888000000.0
2009-01-13 00:15:00,132.175,132.245,132.105,132.205,436000000.0
2009-01-13 00:30:00,132.18,132.31,132.165,132.235,433600000.0
2009-01-13 00:45:00,132.245,132.365,132.225,132.315,377400000.0
2009-01-13 01:00:00,132.315,132.33,132.15,132.165,397400000.0
2009-01-13 01:15:00,132.165,132.31,132.155,132.3,846000000.0
2009-01-13 01:30:00,132.305,132.565,132.28,132.525,1292200000.0
2009-01-13 01:45:00,132.525,132.605,132.39,132.51,1095600000.0
2009-01-13 02:00:00,132.51,132.54,132.185,132.23,878400000.0
2009-01-13 02:15:00,132.225,132.295,131.855,132.045,1079800000.0
2009-01-13 02:30:00,132.04,132.18,131.975,132.12,956700000.0
2009-01-13 02:45:00,132.12,132.185,131.98,132.01,1241200000.0
2009-01-13 03:00:00,132.02,132.18,131.935,132.015,1285800000.0
2009-01-13 03:15:00,132.015,132.165,131.945,132.13,1025800000.0
2009-01-13 03:30:00,132.13,132.2,132.085,132.135,1355400000.0
2009-01-13 03:45:00,132.125,132.225,132.05,132.14,1092800000.0
2009-01-13 04:00:00,132.145,132.17,131.95,131.99,684800000.0
2009-01-13 04:15:00,131.99,132.19,131.985,132.115,526400000.0
2009-01-13 04:30:00,132.11,132.11,132.035,132.06,696200000.0
2009-01-13 04:45:00,132.05,132.115,131.96,132.09,622000000.0
2009-01-13 05:00:00,132.09,132.155,131.986,132.12,740000000.0
2009-01-13 05:15:00,132.135,132.16,132.05,132.13,614400000.0
2009-01-13 05:30:00,132.13,132.24,132.085,132.105,1113800000.0
2009-01-13 05:45:00,132.115,132.205,131.96,132.025,1125800000.0
2009-01-13 06:00:00,132.04,132.09,131.975,132.0,701600000.0
2009-01-13 06:15:00,132.02,132.07,131.97,132.005,366200000.0
2009-01-13 06:30:00,132.0,132.01,131.675,131.795,1327400000.0
2009-01-13 06:45:00,131.795,131.915,131.77,131.905,1070000000.0
2009-01-13 07:00:00,131.915,131.92,131.785,131.855,1493400000.0
2009-01-13 07:15:00,131.855,131.94,131.81,131.9,566600000.0
2009-01-13 07:30:00,131.9,131.975,131.755,131.87,974800000.0
2009-01-13 07:45:00,131.87,131.955,131.375,131.59,2190200000.0
2009-01-13 08:00:00,131.59,131.69,131.425,131.64,1852400000.0
2009-01-13 08:15:00,131.615,131.735,131.52,131.675,1345000000.0
2009-01-13 08:30:00,131.675,131.845,131.575,131.755,1341400000.0
2009-01-13 08:45:00,131.745,131.88,131.61,131.62,1311000000.0
2009-01-13 09:00:00,131.625,131.69,131.155,131.26,2023000000.0
2009-01-13 09:15:00,131.26,131.31,130.76,130.775,2377600000.0
2009-01-13 09:30:00,130.795,130.91,130.415,130.72,3199200000.0
2009-01-13 09:45:00,130.72,131.04,130.655,131.005,2379200000.0
2009-01-13 10:00:00,131.005,131.29,130.865,131.205,3049500000.0
2009-01-13 10:15:00,131.205,131.26,130.45,130.49,3375100000.0
2009-01-13 10:30:00,130.5,130.73,130.395,130.395,3070100000.0
2009-01-13 10:45:00,130.355,130.695,130.305,130.69,2712600000.0
2009-01-13 11:00:00,130.7,130.91,130.285,130.625,3536399999.0
2009-01-13 11:15:00,130.63,130.68,130.385,130.39,2017800000.0
2009-01-13 11:30:00,130.385,130.385,129.96,130.285,4118400000.0
2009-01-13 11:45:00,130.285,130.58,130.145,130.535,2741800000.0
2009-01-13 12:00:00,130.535,130.87,130.435,130.625,2852400000.0
2009-01-13 12:15:00,130.63,130.69,130.31,130.555,3147400000.0
2009-01-13 12:30:00,130.565,130.765,130.405,130.57,3554400000.0
2009-01-13 12:45:00,130.575,130.585,130.3,130.435,2758200000.0
2009-01-13 13:00:00,130.44,130.58,130.29,130.43,2874200000.0
2009-01-13 13:15:00,130.435,130.505,130.07,130.29,2966600000.0
2009-01-13 13:30:00,130.29,130.335,129.91,130.24,3900999999.0
2009-01-13 13:45:00,130.24,130.44,130.185,130.245,2895400000.0
2009-01-13 14:00:00,130.245,130.315,130.095,130.24,2734200000.0
2009-01-13 14:15:00,130.24,130.295,130.11,130.18,1847800000.0
2009-01-13 14:30:00,130.18,130.18,129.7,130.11,3334399999.0
2009-01-13 14:45:00,130.105,130.455,130.09,130.18,2792700000.0
2009-01-13 15:00:00,130.175,130.29,130.065,130.095,2893200000.0
2009-01-13 15:15:00,130.095,130.25,129.905,130.165,3580999999.0
2009-01-13 15:30:00,130.17,131.045,130.125,130.72,4939600000.0
2009-01-13 15:45:00,130.75,130.945,130.475,130.535,4330200000.0
2009-01-13 16:00:00,130.535,130.625,130.385,130.5,3740600000.0
2009-01-13 16:15:00,130.49,130.585,130.405,130.56,3421200000.0
2009-01-13 16:30:00,130.56,130.875,130.52,130.865,4401199999.0
2009-01-13 16:45:00,130.865,131.16,130.835,130.895,3993800000.0
2009-01-13 17:00:00,130.895,131.06,130.79,131.025,3566000000.0
2009-01-13 17:15:00,131.02,131.045,130.5,130.595,3621800000.0
2009-01-13 17:30:00,130.6,130.65,130.36,130.6,3602900000.0
2009-01-13 17:45:00,130.59,130.665,130.34,130.375,4238600000.0
2009-01-13 18:00:00,130.375,130.63,130.205,130.52,4259000000.0
2009-01-13 18:15:00,130.52,130.565,130.23,130.505,3770600000.0
2009-01-13 18:30:00,130.5,130.84,130.47,130.565,3559000000.0
2009-01-13 18:45:00,130.565,130.57,130.08,130.195,3158200000.0
2009-01-13 19:00:00,130.14,130.29,129.97,130.11,2726200000.0
2009-01-13 19:15:00,130.11,130.41,129.995,130.25,2365400000.0
2009-01-13 19:30:00,130.265,130.325,130.14,130.235,1476200000.0
2009-01-13 19:45:00,130.235,130.275,130.105,130.125,1375000000.0
2009-01-13 20:00:00,130.12,130.12,129.89,130.11,2140400000.0
2009-01-13 20:15:00,130.13,130.145,129.815,129.855,1675400000.0
2009-01-13 20:30:00,129.83,129.995,129.255,129.335,2775800000.0
2009-01-13 20:45:00,129.335,129.46,128.95,129.085,3815200000.0
2009-01-13 21:00:00,129.025,129.385,128.98,129.26,3039600000.0
2009-01-13 21:15:00,129.26,129.315,128.985,129.045,3693600000.0
2009-01-13 21:30:00,129.05,129.395,128.935,129.255,3155000000.0
2009-01-13 21:45:00,129.245,129.43,129.135,129.135,2762000000.0
2009-01-13 22:00:00,129.135,129.225,128.89,128.98,1735800000.0
2009-01-13 22:15:00,128.995,129.13,128.82,129.13,1773200000.0
2009-01-13 22:30:00,129.13,129.36,128.96,129.21,2402800000.0
2009-01-13 22:45:00,129.225,129.255,128.975,129.035,2197200000.0
2009-01-13 23:00:00,129.025,129.315,128.955,129.25,1090400000.0
2009-01-13 23:15:00,129.25,129.42,129.235,129.395,1051200000.0
2009-01-13 23:30:00,129.41,129.57,129.36,129.465,1811600000.0
2009-01-13 23:45:00,129.465,129.74,129.455,129.525,1456800000.0
2009-01-14 00:00:00,129.54,129.76,129.45,129.635,713400000.0
2009-01-14 00:15:00,129.625,129.72,129.475,129.685,478200000.0
2009-01-14 00:30:00,129.67,129.68,129.57,129.635,382400000.0
2009-01-14 00:45:00,129.62,129.71,129.52,129.625,354800000.0
2009-01-14 01:00:00,129.635,129.78,129.598,129.735,622000000.0
2009-01-14 01:15:00,129.75,129.76,129.645,129.705,561200000.0
2009-01-14 01:30:00,129.71,129.715,129.55,129.67,944800000.0
2009-01-14 01:45:00,129.67,129.735,129.585,129.71,801800000.0
2009-01-14 02:00:00,129.72,129.795,129.65,129.71,1023200000.0
2009-01-14 02:15:00,129.705,129.755,129.64,129.72,1091180000.0
2009-01-14 02:30:00,129.72,129.73,129.54,129.615,1121400000.0
2009-01-14 02:45:00,129.605,129.74,129.585,129.71,1023200000.0
2009-01-14 03:00:00,129.72,130.355,129.71,130.28,1425800000.0
2009-01-14 03:15:00,130.265,130.58,130.26,130.46,1674800000.0
2009-01-14 03:30:00,130.455,130.515,130.22,130.315,1144600000.0
2009-01-14 03:45:00,130.315,130.47,130.235,130.365,1102400000.0
2009-01-14 04:00:00,130.36,130.465,130.295,130.465,1272000000.0
2009-01-14 04:15:00,130.465,130.48,130.375,130.43,524800000.0
2009-01-14 04:30:00,130.43,130.44,130.335,130.365,547200000.0
2009-01-14 04:45:00,130.35,130.615,130.345,130.61,681000000.0
2009-01-14 05:00:00,130.605,130.685,130.535,130.61,1163600000.0
2009-01-14 05:15:00,130.615,130.635,130.37,130.47,1334400000.0
2009-01-14 05:30:00,130.47,130.47,130.28,130.32,785400000.0
2009-01-14 05:45:00,130.33,130.385,130.07,130.135,854800000.0
2009-01-14 06:00:00,130.14,130.265,130.125,130.195,835800000.0
2009-01-14 06:15:00,130.205,130.225,130.045,130.105,1056400000.0
2009-01-14 06:30:00,130.095,130.18,130.05,130.175,614200000.0
2009-01-14 06:45:00,130.18,130.225,130.135,130.185,699800000.0
2009-01-14 07:00:00,130.18,130.725,130.18,130.635,1917000000.0
2009-01-14 07:15:00,130.63,130.795,130.535,130.755,1124800000.0
2009-01-14 07:30:00,130.755,131.135,130.67,130.895,1674000000.0
2009-01-14 07:45:00,130.885,131.095,130.85,131.02,1392630000.0
2009-01-14 08:00:00,130.975,131.295,130.96,131.245,1703800000.0
2009-01-14 08:15:00,131.245,131.245,130.8,130.9,1193000000.0
2009-01-14 08:30:00,130.9,130.915,130.71,130.77,1524000000.0
2009-01-14 08:45:00,130.77,131.09,130.77,130.985,1300400000.0
2009-01-14 09:00:00,130.98,131.0,130.79,130.88,1595600000.0
2009-01-14 09:15:00,130.88,131.045,130.65,130.785,2807000000.0
2009-01-14 09:30:00,130.785,130.985,130.75,130.97,1595600000.0
2009-01-14 09:45:00,130.965,131.395,130.935,131.335,2233800000.0
2009-01-14 10:00:00,131.33,131.785,131.175,131.74,2384800000.0
2009-01-14 10:15:00,131.725,132.08,131.675,131.76,3136999999.0
2009-01-14 10:30:00,131.78,131.935,131.165,131.305,3558700000.0
2009-01-14 10:45:00,131.3,131.37,131.005,131.065,3220600001.0
2009-01-14 11:00:00,131.07,131.07,130.41,130.42,4027200000.0
2009-01-14 11:15:00,130.42,130.62,130.27,130.52,2542800000.0
2009-01-14 11:30:00,130.53,130.605,130.005,130.015,3777800000.0
2009-01-14 11:45:00,129.985,130.055,129.395,129.615,3289600000.0
2009-01-14 12:00:00,129.605,129.835,129.505,129.775,2869000000.0
2009-01-14 12:15:00,129.79,130.055,129.775,130.04,2237000000.0
2009-01-14 12:30:00,130.035,130.32,129.88,130.28,2522000000.0
2009-01-14 12:45:00,130.275,130.42,130.17,130.39,1987800000.0
2009-01-14 13:00:00,130.38,130.54,130.265,130.315,1904800000.0
2009-01-14 13:15:00,130.31,130.405,130.045,130.315,1669200000.0
2009-01-14 13:30:00,130.325,130.39,129.955,129.995,2196000000.0
2009-01-14 13:45:00,130.0,130.05,129.835,129.84,1845800000.0
2009-01-14 14:00:00,129.86,130.235,129.86,130.11,1563000000.0
2009-01-14 14:15:00,130.11,130.175,129.94,130.11,1861200000.0
2009-01-14 14:30:00,130.11,130.165,130.005,130.075,1916800000.0
2009-01-14 14:45:00,130.08,130.195,129.9,129.975,2364800000.0
2009-01-14 15:00:00,129.975,130.07,129.53,129.54,2832800000.0
2009-01-14 15:15:00,129.54,129.885,129.42,129.725,2812800000.0
2009-01-14 15:30:00,129.685,129.705,129.37,129.465,3596200000.0
2009-01-14 15:45:00,129.44,129.675,129.21,129.53,3056700000.0
2009-01-14 16:00:00,129.52,129.79,129.36,129.43,3261600000.0
2009-01-14 16:15:00,129.425,129.76,129.235,129.74,2930000000.0
2009-01-14 16:30:00,129.735,129.96,129.655,129.88,2698600000.0
2009-01-14 16:45:00,129.885,130.03,129.58,129.825,3066400000.0
2009-01-14 17:00:00,129.83,130.455,129.76,129.875,3505200000.0
2009-01-14 17:15:00,129.865,129.885,129.61,129.76,2550600000.0
2009-01-14 17:30:00,129.75,129.755,129.025,129.045,3013400000.0
2009-01-14 17:45:00,129.04,129.395,129.035,129.16,2727200000.0
2009-01-14 18:00:00,129.16,129.865,129.16,129.49,2987000000.0
2009-01-14 18:15:00,129.465,129.575,129.305,129.49,2397200000.0
2009-01-14 18:30:00,129.49,130.085,129.47,129.965,2620400000.0
2009-01-14 18:45:00,129.98,130.545,129.96,130.47,2553400000.0
2009-01-14 19:00:00,130.475,130.54,130.18,130.195,1557200000.0
2009-01-14 19:15:00,130.195,130.37,129.785,129.915,1908000000.0
2009-01-14 19:30:00,129.915,130.08,129.76,129.905,1913400000.0
2009-01-14 19:45:00,129.91,130.105,129.74,130.0,1798800000.0
2009-01-14 20:00:00,130.0,130.175,129.905,130.035,2074600000.0
2009-01-14 20:15:00,130.035,130.105,129.895,130.02,1824000000.0
2009-01-14 20:30:00,130.02,130.125,129.805,129.86,1917000000.0
2009-01-14 20:45:00,129.875,129.99,129.735,129.81,1711800000.0
2009-01-14 21:00:00,129.81,130.06,129.61,130.06,2126000000.0
2009-01-14 21:15:00,130.055,130.13,129.86,130.02,1737200000.0
2009-01-14 21:30:00,130.015,130.3,130.005,130.115,1844800000.0
2009-01-14 21:45:00,130.12,130.13,129.97,130.01,1037200000.0
2009-01-14 22:00:00,130.01,130.02,129.5,129.565,1907800000.0
2009-01-14 22:15:00,129.565,129.925,129.44,129.855,2041800000.0
2009-01-14 22:30:00,129.855,129.915,129.525,129.675,2378800000.0
2009-01-14 22:45:00,129.66,129.815,129.58,129.72,1321400000.0
2009-01-14 23:00:00,129.715,129.88,129.685,129.87,804000000.0
2009-01-14 23:15:00,129.87,129.985,129.785,129.985,1012800000.0
2009-01-14 23:30:00,129.985,130.05,129.855,129.89,1803400000.0
2009-01-14 23:45:00,129.9,130.105,129.9,130.095,1942400000.0
2009-01-15 00:00:00,130.085,130.085,129.765,129.81,1172400000.0
2009-01-15 00:15:00,129.81,130.01,129.774,129.82,545600000.0
2009-01-15 00:30:00,129.825,129.85,129.76,129.765,314000000.0
2009-01-15 00:45:00,129.765,129.91,129.655,129.715,505800000.0
2009-01-15 01:00:00,129.725,129.78,129.594,129.735,921600000.0
2009-01-15 01:15:00,129.735,129.755,129.655,129.73,363200000.0
2009-01-15 01:30:00,129.725,130.015,129.675,129.995,1113600000.0
2009-01-15 01:45:00,130.0,130.34,129.93,130.29,2348800000.0
2009-01-15 02:00:00,130.295,130.41,130.065,130.14,2066800000.0
2009-01-15 02:15:00,130.15,130.24,129.86,130.095,2378800000.0
2009-01-15 02:30:00,130.095,130.26,129.875,130.145,1708200000.0
2009-01-15 02:45:00,130.145,130.3,130.115,130.16,1345600000.0
2009-01-15 03:00:00,130.165,130.165,129.75,129.915,1506400000.0
2009-01-15 03:15:00,129.925,130.155,129.885,130.005,1192000000.0
2009-01-15 03:30:00,130.005,130.09,129.86,130.03,1340400000.0
2009-01-15 03:45:00,130.03,130.04,129.745,129.795,1181400000.0
2009-01-15 04:00:00,129.8,129.88,129.72,129.83,1032000000.0
2009-01-15 04:15:00,129.84,129.985,129.745,129.985,791800000.0
2009-01-15 04:30:00,129.99,130.14,129.82,129.92,1164600000.0
2009-01-15 04:45:00,129.92,129.945,129.745,129.9,1154600000.0
2009-01-15 05:00:00,129.905,130.05,129.77,129.865,1350000000.0
2009-01-15 05:15:00,129.86,129.96,129.73,129.745,648600000.0
2009-01-15 05:30:00,129.74,129.9,129.72,129.79,796200000.0
2009-01-15 05:45:00,129.79,129.855,129.685,129.77,1413200000.0
2009-01-15 06:00:00,129.77,129.785,129.6,129.72,1276800000.0
2009-01-15 06:15:00,129.72,129.805,129.7,129.722,835200000.0
2009-01-15 06:30:00,129.805,129.805,129.53,129.57,1389200000.0
2009-01-15 06:45:00,129.595,130.0,129.57,129.93,2095800000.0
2009-01-15 07:00:00,129.92,129.93,129.81,129.83,661800000.0
2009-01-15 07:15:00,129.788,129.865,129.695,129.745,757000000.0
2009-01-15 07:30:00,129.76,129.805,129.625,129.805,1068200000.0
2009-01-15 07:45:00,129.805,129.95,129.785,129.95,980400000.0
2009-01-15 08:00:00,129.895,130.08,129.79,129.92,1038600000.0
2009-01-15 08:15:00,129.92,130.26,129.905,129.955,1383000000.0
2009-01-15 08:30:00,129.945,130.25,129.85,130.25,1384200000.0
2009-01-15 08:45:00,130.25,130.555,130.24,130.295,1899400000.0
2009-01-15 09:00:00,130.295,130.33,130.015,130.15,3001600000.0
2009-01-15 09:15:00,130.155,130.44,130.0,130.195,2402000000.0
2009-01-15 09:30:00,130.185,130.47,130.025,130.165,2687600000.0
2009-01-15 09:45:00,130.17,130.375,130.135,130.335,2813000000.0
2009-01-15 10:00:00,130.34,130.635,130.165,130.385,3252800000.0
2009-01-15 10:15:00,130.395,130.445,130.01,130.015,2842600000.0
2009-01-15 10:30:00,130.015,130.06,129.67,130.025,3292200001.0
2009-01-15 10:45:00,130.025,130.035,129.145,129.185,3446200000.0
2009-01-15 11:00:00,129.19,129.64,129.085,129.525,2594200000.0
2009-01-15 11:15:00,129.525,129.555,129.355,129.425,2875600000.0
2009-01-15 11:30:00,129.425,130.0,129.415,129.885,3515600000.0
2009-01-15 11:45:00,129.885,130.035,129.515,129.6,3383000000.0
2009-01-15 12:00:00,129.6,130.04,129.555,129.885,2883800000.0
2009-01-15 12:15:00,129.875,129.94,129.675,129.86,2407800000.0
2009-01-15 12:30:00,129.865,129.965,129.67,129.825,2055400000.0
2009-01-15 12:45:00,129.815,130.18,129.75,129.91,2733400000.0
2009-01-15 13:00:00,129.905,130.1,129.8,129.94,2968000000.0
2009-01-15 13:15:00,129.95,130.045,129.81,129.825,2660200000.0
2009-01-15 13:30:00,129.815,130.145,129.73,129.79,2887000000.0
2009-01-15 13:45:00,129.795,130.03,129.775,130.03,2339400000.0
2009-01-15 14:00:00,130.025,130.22,129.975,130.21,2270900000.0
2009-01-15 14:15:00,130.21,130.365,130.08,130.27,2721900000.0
2009-01-15 14:30:00,130.22,130.36,130.025,130.105,2646800000.0
2009-01-15 14:45:00,130.105,130.475,129.84,130.405,3842500000.0
2009-01-15 15:00:00,130.405,130.61,130.165,130.45,3598200000.0
2009-01-15 15:15:00,130.45,130.64,130.23,130.525,4033400000.0
2009-01-15 15:30:00,130.525,131.065,130.495,130.885,3628400000.0
2009-01-15 15:45:00,130.9,131.255,130.82,130.985,4282100000.0
2009-01-15 16:00:00,130.98,131.345,130.805,131.155,3595400000.0
2009-01-15 16:15:00,131.145,131.25,130.265,130.42,3492000000.0
2009-01-15 16:30:00,130.42,130.455,129.625,129.725,3528800000.0
2009-01-15 16:45:00,129.725,129.755,129.41,129.49,3735900000.0
2009-01-15 17:00:00,129.49,129.735,129.48,129.645,3610700000.0
2009-01-15 17:15:00,129.63,129.65,129.18,129.325,3208500000.0
2009-01-15 17:30:00,129.315,129.905,129.12,129.85,3648400000.0
2009-01-15 17:45:00,129.84,130.715,129.825,130.655,3710600000.0
2009-01-15 18:00:00,130.655,130.82,130.26,130.78,2646200000.0
2009-01-15 18:15:00,130.78,130.78,130.445,130.655,2355400000.0
2009-01-15 18:30:00,130.655,130.845,130.54,130.61,2365000000.0
2009-01-15 18:45:00,130.61,130.875,130.47,130.77,1904600000.0
2009-01-15 19:00:00,130.76,130.825,130.405,130.705,2133000000.0
2009-01-15 19:15:00,130.705,130.735,130.445,130.53,1924600000.0
2009-01-15 19:30:00,130.525,130.53,130.12,130.4,2506600000.0
2009-01-15 19:45:00,130.395,130.535,130.31,130.365,2407600000.0
2009-01-15 20:00:00,130.37,130.5,130.325,130.435,1756400000.0
2009-01-15 20:15:00,130.44,130.495,130.275,130.335,1707000000.0
2009-01-15 20:30:00,130.345,130.975,130.345,130.83,2897200000.0
2009-01-15 20:45:00,130.835,131.545,130.715,131.505,2882600000.0
2009-01-15 21:00:00,131.52,131.545,131.305,131.39,3468200000.0
2009-01-15 21:15:00,131.39,131.66,131.31,131.43,3217000000.0
2009-01-15 21:30:00,131.44,132.015,131.44,132.01,3532400000.0
2009-01-15 21:45:00,132.0,132.025,131.38,131.38,3494000000.0
2009-01-15 22:00:00,131.385,131.66,131.33,131.52,2549800000.0
2009-01-15 22:15:00,131.525,131.87,131.425,131.57,3133200000.0
2009-01-15 22:30:00,131.565,131.58,131.25,131.355,3170400000.0
2009-01-15 22:45:00,131.355,131.755,131.25,131.7,2563600000.0
2009-01-15 23:00:00,131.705,131.75,131.62,131.635,1731600000.0
2009-01-15 23:15:00,131.635,131.735,131.44,131.505,2042400000.0
2009-01-15 23:30:00,131.505,131.595,131.395,131.575,1377400000.0
2009-01-15 23:45:00,131.575,131.58,131.39,131.47,2072000000.0
2009-01-16 00:00:00,131.49,131.69,131.32,131.645,1044200000.0
2009-01-16 00:15:00,131.645,131.81,131.61,131.73,701200000.0
2009-01-16 00:30:00,131.72,131.855,131.49,131.835,623600000.0
2009-01-16 00:45:00,131.825,131.855,131.625,131.665,887800000.0
2009-01-16 01:00:00,131.68,131.85,131.61,131.835,518600000.0
2009-01-16 01:15:00,131.835,131.99,131.785,131.845,1225200000.0
2009-01-16 01:30:00,131.855,131.975,131.745,131.825,1073600000.0
2009-01-16 01:45:00,131.82,132.015,131.795,131.945,986600000.0
2009-01-16 02:00:00,131.955,132.275,131.91,132.205,1738600000.0
2009-01-16 02:15:00,132.21,132.22,131.955,132.02,908800000.0
2009-01-16 02:30:00,132.02,132.065,131.75,132.06,1363210000.0
2009-01-16 02:45:00,132.06,132.17,131.98,132.135,1623600000.0
2009-01-16 03:00:00,132.135,132.285,132.1,132.23,845400000.0
2009-01-16 03:15:00,132.245,132.505,132.21,132.49,1547400000.0
2009-01-16 03:30:00,132.485,133.04,132.465,132.81,1811600000.0
2009-01-16 03:45:00,132.805,133.15,132.635,133.0,1853000000.0
2009-01-16 04:00:00,133.01,133.125,132.75,132.83,1647600000.0
2009-01-16 04:15:00,132.835,132.94,132.785,132.875,1385200000.0
2009-01-16 04:30:00,132.875,133.15,132.845,133.025,1188605000.0
2009-01-16 04:45:00,133.03,133.295,132.955,133.185,1014805000.0
2009-01-16 05:00:00,133.195,133.59,133.115,133.58,2279000000.0
2009-01-16 05:15:00,133.555,133.585,133.325,133.52,1011000000.0
2009-01-16 05:30:00,133.53,133.53,133.355,133.385,1421600000.0
2009-01-16 05:45:00,133.39,133.48,133.265,133.31,1160800000.0
2009-01-16 06:00:00,133.315,133.455,133.295,133.43,837200000.0
2009-01-16 06:15:00,133.42,133.595,133.345,133.56,1002800000.0
2009-01-16 06:30:00,133.56,133.62,133.445,133.53,1263200000.0
2009-01-16 06:45:00,133.53,133.61,133.455,133.54,1031200000.0
2009-01-16 07:00:00,133.54,133.61,133.465,133.47,998800000.0
2009-01-16 07:15:00,133.48,133.735,133.475,133.7,1143400000.0
2009-01-16 07:30:00,133.7,133.915,133.48,133.565,1572400000.0
2009-01-16 07:45:00,133.555,134.24,133.545,134.225,2429200000.0
2009-01-16 08:00:00,134.24,134.275,133.955,133.97,1492000000.0
2009-01-16 08:15:00,133.97,134.52,133.91,134.38,1660500000.0
2009-01-16 08:30:00,134.37,134.415,134.09,134.125,1903400000.0
2009-01-16 08:45:00,134.125,134.175,133.69,133.805,1867200000.0
2009-01-16 09:00:00,133.805,133.95,133.68,133.93,2023700000.0
2009-01-16 09:15:00,133.93,134.19,133.93,134.155,2173600002.0
2009-01-16 09:30:00,134.16,134.465,134.07,134.285,1791600000.0
2009-01-16 09:45:00,134.29,134.315,133.795,133.975,2627600000.0
2009-01-16 10:00:00,133.98,134.04,133.61,133.69,3154600000.0
2009-01-16 10:15:00,133.705,133.755,133.525,133.685,2962800000.0
2009-01-16 10:30:00,133.68,134.07,133.53,133.95,2769400000.0
2009-01-16 10:45:00,133.95,134.59,133.865,134.285,2854800000.0
2009-01-16 11:00:00,134.285,134.855,134.155,134.85,3491000000.0
2009-01-16 11:15:00,134.84,134.965,134.605,134.765,2639100000.0
2009-01-16 11:30:00,134.77,134.975,134.595,134.945,3826400000.0
2009-01-16 11:45:00,134.93,135.24,134.885,135.035,4804800000.0
2009-01-16 12:00:00,135.035,135.09,134.895,134.96,2991000000.0
2009-01-16 12:15:00,134.965,135.335,134.81,135.325,3776800000.0
2009-01-16 12:30:00,135.325,135.485,135.16,135.395,3205600000.0
2009-01-16 12:45:00,135.395,135.48,135.24,135.335,3359800000.0
2009-01-16 13:00:00,135.345,135.45,134.99,135.255,5093800001.0
2009-01-16 13:15:00,135.25,135.415,135.13,135.135,3312599999.0
2009-01-16 13:30:00,135.125,135.54,135.125,135.48,3841999999.0
2009-01-16 13:45:00,135.495,135.72,135.345,135.395,3900600000.0
2009-01-16 14:00:00,135.395,135.585,135.16,135.25,2868599999.0
2009-01-16 14:15:00,135.255,135.385,135.2,135.245,2027200000.0
2009-01-16 14:30:00,135.245,135.265,135.03,135.11,2287800000.0
2009-01-16 14:45:00,135.105,135.205,134.925,135.16,2781000000.0
2009-01-16 15:00:00,135.18,135.265,134.92,135.025,3502800000.0
2009-01-16 15:15:00,135.02,135.175,134.79,135.115,4226400000.0
2009-01-16 15:30:00,135.135,135.32,135.035,135.2,3183000000.0
2009-01-16 15:45:00,135.205,135.325,134.99,135.05,2796000000.0
2009-01-16 16:00:00,135.01,135.345,135.01,135.26,5090800000.0
2009-01-16 16:15:00,135.265,135.465,135.09,135.465,3732000000.0
2009-01-16 16:30:00,135.46,135.555,134.775,135.0,4326999999.0
2009-01-16 16:45:00,135.005,135.255,134.71,134.775,3995000000.0
2009-01-16 17:00:00,134.75,134.76,134.195,134.39,4109599999.0
2009-01-16 17:15:00,134.42,134.495,134.15,134.475,4685000001.0
2009-01-16 17:30:00,134.49,134.89,134.425,134.55,3603200000.0
2009-01-16 17:45:00,134.55,134.66,134.14,134.4,3559000000.0
2009-01-16 18:00:00,134.395,134.565,134.245,134.34,4393600000.0
2009-01-16 18:15:00,134.34,134.7,134.27,134.485,4207205000.0
2009-01-16 18:30:00,134.5,134.51,133.425,133.73,4197400000.0
2009-01-16 18:45:00,133.735,133.9,132.955,133.015,4392600000.0
2009-01-16 19:00:00,133.015,133.155,132.565,132.695,4377600000.0
2009-01-16 19:15:00,132.695,132.795,132.415,132.615,3805500001.0
2009-01-16 19:30:00,132.615,132.83,132.095,132.35,5561200001.0
2009-01-16 19:45:00,132.35,132.73,132.22,132.515,2547800000.0
2009-01-16 20:00:00,132.51,132.91,132.505,132.79,3023799999.0
2009-01-16 20:15:00,132.8,132.8,132.435,132.545,2734200001.0
2009-01-16 20:30:00,132.55,132.975,132.545,132.91,3037600000.0
2009-01-16 20:45:00,132.91,132.935,132.7,132.92,2067200000.0
2009-01-16 21:00:00,132.92,133.34,132.835,133.315,2468000000.0
2009-01-16 21:15:00,133.31,133.33,133.0,133.185,2615400000.0
2009-01-16 21:30:00,133.195,133.445,133.14,133.32,2529600000.0
2009-01-16 21:45:00,133.32,133.63,133.315,133.585,2872800000.0
2009-01-16 22:00:00,133.575,133.68,133.33,133.54,2730400000.0
2009-01-16 22:15:00,133.54,133.61,133.405,133.415,1514000000.0
2009-01-16 22:30:00,133.41,133.475,133.34,133.415,1916800000.0
2009-01-16 22:45:00,133.42,133.59,133.355,133.565,1564600000.0
2009-01-16 23:00:00,133.575,133.72,133.51,133.675,2013800000.0
2009-01-16 23:15:00,133.69,133.775,133.625,133.705,1561400000.0
2009-01-16 23:30:00,133.71,133.755,133.6,133.605,1812200000.0
2009-01-16 23:45:00,133.615,133.625,133.29,133.625,1301200000.0
2009-01-19 00:00:00,134.874,135.105,134.868,135.09,518000000.0
2009-01-19 00:15:00,135.095,135.18,135.023,135.175,536200000.0
2009-01-19 00:30:00,135.165,135.415,135.135,135.415,514000000.0
2009-01-19 00:45:00,135.415,135.48,135.245,135.33,505000000.0
2009-01-19 01:00:00,135.325,135.655,135.22,135.655,1070300000.0
2009-01-19 01:15:00,135.67,135.86,135.6,135.705,1436000000.0
2009-01-19 01:30:00,135.72,135.795,135.625,135.75,1314200000.0
2009-01-19 01:45:00,135.775,135.775,135.585,135.63,746400000.0
2009-01-19 02:00:00,135.63,135.775,135.535,135.72,1482000000.0
2009-01-19 02:15:00,135.71,135.735,135.345,135.37,1398200000.0
2009-01-19 02:30:00,135.375,135.405,135.245,135.32,1107600000.0
2009-01-19 02:45:00,135.31,135.365,134.765,134.87,1628200000.0
2009-01-19 03:00:00,134.865,134.925,134.545,134.595,1914200000.0
2009-01-19 03:15:00,134.6,134.63,134.16,134.405,1888600000.0
2009-01-19 03:30:00,134.42,134.725,134.275,134.71,1241600000.0
2009-01-19 03:45:00,134.71,134.82,134.59,134.745,1032400000.0
2009-01-19 04:00:00,134.745,135.015,134.72,135.0,856800000.0
2009-01-19 04:15:00,135.005,135.105,134.91,134.935,780700000.0
2009-01-19 04:30:00,134.94,135.19,134.94,135.1,583000000.0
2009-01-19 04:45:00,135.1,135.225,135.005,135.215,661800000.0
2009-01-19 05:00:00,135.215,135.5,135.165,135.49,904200000.0
2009-01-19 05:15:00,135.49,135.69,135.455,135.665,1099000000.0
2009-01-19 05:30:00,135.665,135.685,135.32,135.32,967400000.0
2009-01-19 05:45:00,135.335,135.42,135.23,135.27,1039000000.0
2009-01-19 06:00:00,135.275,135.33,135.125,135.265,1176200000.0
2009-01-19 06:15:00,135.265,135.38,135.24,135.255,933400000.0
2009-01-19 06:30:00,135.255,135.35,135.195,135.23,1090600000.0
2009-01-19 06:45:00,135.22,135.29,135.0,135.095,776200000.0
2009-01-19 07:00:00,135.095,135.095,134.79,134.855,841200000.0
2009-01-19 07:15:00,134.87,134.885,134.78,134.845,625000000.0
2009-01-19 07:30:00,134.845,134.845,134.47,134.685,881400000.0
2009-01-19 07:45:00,134.685,134.95,134.67,134.94,742200000.0
2009-01-19 08:00:00,134.945,135.075,134.885,135.045,1203200000.0
2009-01-19 08:15:00,135.03,135.3,134.98,135.01,1582400000.0
2009-01-19 08:30:00,135.015,135.215,134.95,134.965,1377200000.0
2009-01-19 08:45:00,134.975,134.985,134.715,134.72,1391400000.0
2009-01-19 09:00:00,134.725,134.81,134.485,134.63,1805799999.0
2009-01-19 09:15:00,134.635,134.65,133.2,133.725,2598500000.0
2009-01-19 09:30:00,133.74,133.76,132.93,132.93,2448699999.0
2009-01-19 09:45:00,132.95,133.41,132.655,133.31,2256200000.0
2009-01-19 10:00:00,133.325,133.705,133.31,133.57,2551800000.0
2009-01-19 10:15:00,133.57,134.045,133.57,133.755,2380800000.0
2009-01-19 10:30:00,133.75,133.75,132.985,133.14,2253680000.0
2009-01-19 10:45:00,133.14,133.215,132.545,132.68,2290600000.0
2009-01-19 11:00:00,132.685,133.165,132.65,132.94,2448000000.0
2009-01-19 11:15:00,132.925,133.035,132.71,132.855,1512600000.0
2009-01-19 11:30:00,132.86,132.87,132.445,132.575,2698800001.0
2009-01-19 11:45:00,132.58,133.125,132.58,132.895,2020600000.0
2009-01-19 12:00:00,132.895,133.215,132.725,133.12,1613200000.0
2009-01-19 12:15:00,133.115,133.39,133.01,133.37,2140200000.0
2009-01-19 12:30:00,133.37,133.41,133.08,133.08,1301200000.0
2009-01-19 12:45:00,133.06,133.26,132.86,132.89,1583000001.0
2009-01-19 13:00:00,132.89,133.075,132.73,132.815,1885200000.0
2009-01-19 13:15:00,132.83,133.26,132.685,133.035,2713800000.0
2009-01-19 13:30:00,133.035,133.1,132.795,132.84,1948200000.0
2009-01-19 13:45:00,132.83,132.835,132.6,132.63,1445800001.0
2009-01-19 14:00:00,132.63,132.77,132.515,132.705,1463200000.0
2009-01-19 14:15:00,132.705,132.785,132.505,132.525,1228400000.0
2009-01-19 14:30:00,132.51,132.51,132.205,132.34,1925200000.0
2009-01-19 14:45:00,132.315,132.34,132.075,132.16,2382800000.0
2009-01-19 15:00:00,132.155,132.175,131.64,131.69,3024800000.0
2009-01-19 15:15:00,131.685,131.815,131.42,131.705,2621200000.0
2009-01-19 15:30:00,131.705,131.745,131.465,131.565,2919000000.0
2009-01-19 15:45:00,131.57,131.595,131.01,131.41,3166400000.0
2009-01-19 16:00:00,131.41,131.445,131.2,131.235,2477000000.0
2009-01-19 16:15:00,131.24,131.33,131.105,131.115,3540200000.0
2009-01-19 16:30:00,131.115,131.185,130.655,130.735,3155800000.0
2009-01-19 16:45:00,130.72,130.94,130.455,130.58,3330600000.0
2009-01-19 17:00:00,130.58,130.86,130.465,130.81,2503000000.0
2009-01-19 17:15:00,130.81,131.01,130.645,130.915,3183300000.0
2009-01-19 17:30:00,130.915,131.385,130.8,131.3,3279400000.0
2009-01-19 17:45:00,131.3,131.485,131.135,131.25,3338405000.0
2009-01-19 18:00:00,131.25,131.25,130.775,131.025,2904100001.0
2009-01-19 18:15:00,131.025,131.44,130.945,131.255,2680800000.0
2009-01-19 18:30:00,131.255,131.495,131.225,131.38,1832000000.0
2009-01-19 18:45:00,131.39,131.46,131.15,131.19,2271800000.0
2009-01-19 19:00:00,131.19,131.32,131.09,131.125,1142400000.0
2009-01-19 19:15:00,131.125,131.22,131.07,131.11,765200000.0
2009-01-19 19:30:00,131.1,131.185,131.045,131.12,1171200000.0
2009-01-19 19:45:00,131.125,131.17,131.04,131.1,720600000.0
2009-01-19 20:00:00,131.1,131.205,131.04,131.055,952800000.0
2009-01-19 20:15:00,131.055,131.355,131.055,131.235,1229000000.0
2009-01-19 20:30:00,131.21,131.253,131.075,131.14,1052400000.0
2009-01-19 20:45:00,131.14,131.49,131.13,131.43,1347200000.0
2009-01-19 21:00:00,131.44,131.535,131.245,131.36,1760000000.0
2009-01-19 21:15:00,131.335,131.37,131.275,131.31,670200000.0
2009-01-19 21:30:00,131.31,131.385,131.11,131.125,721200000.0
2009-01-19 21:45:00,131.115,131.15,131.035,131.12,551200000.0
2009-01-19 22:00:00,131.12,131.165,130.84,130.93,786000000.0
2009-01-19 22:15:00,130.93,131.155,130.92,131.11,910200000.0
2009-01-19 22:30:00,131.115,131.115,131.013,131.036,228600000.0
2009-01-19 22:45:00,131.055,131.11,130.984,131.11,628600000.0
2009-01-19 23:00:00,131.045,131.11,131.025,131.11,341000000.0
2009-01-19 23:15:00,131.11,131.15,131.069,131.135,359400000.0
2009-01-19 23:30:00,131.135,131.14,130.95,131.1,452200000.0
2009-01-19 23:45:00,131.11,131.135,130.635,130.64,1501400000.0
2009-01-20 00:00:00,130.645,130.74,130.095,130.11,1371600000.0
2009-01-20 00:15:00,130.115,130.415,130.03,130.2,779800000.0
2009-01-20 00:30:00,130.2,130.355,130.15,130.25,546640000.0
2009-01-20 00:45:00,130.25,130.29,130.08,130.22,409200000.0
2009-01-20 01:00:00,130.225,130.45,130.135,130.445,861200000.0
2009-01-20 01:15:00,130.45,130.535,130.23,130.51,491739999.0
2009-01-20 01:30:00,130.525,130.705,130.38,130.695,678100000.0
2009-01-20 01:45:00,130.695,130.98,130.67,130.705,877200000.0
2009-01-20 02:00:00,130.7,130.735,130.115,130.15,1537337500.0
2009-01-20 02:15:00,130.14,130.29,129.495,129.525,1755599997.0
2009-01-20 02:30:00,129.525,129.635,128.985,129.045,2373200000.0
2009-01-20 02:45:00,129.045,129.345,128.795,128.955,2188800000.0
2009-01-20 03:00:00,128.955,129.375,128.92,129.3,1343800000.0
2009-01-20 03:15:00,129.3,129.31,128.885,129.065,1231800000.0
2009-01-20 03:30:00,129.065,129.205,128.895,129.175,816200000.0
2009-01-20 03:45:00,129.17,129.205,129.04,129.08,778600000.0
2009-01-20 04:00:00,129.08,129.24,129.08,129.2,783800000.0
2009-01-20 04:15:00,129.2,129.34,129.195,129.34,862600000.0
2009-01-20 04:30:00,129.34,129.355,129.145,129.29,733400000.0
2009-01-20 04:45:00,129.29,129.33,129.15,129.16,801600000.0
2009-01-20 05:00:00,129.155,129.21,128.9,128.97,955200000.0
2009-01-20 05:15:00,128.96,129.065,128.815,129.0,820600000.0
2009-01-20 05:30:00,128.995,129.11,128.895,129.025,597200000.0
2009-01-20 05:45:00,129.025,129.15,129.015,129.095,665200000.0
2009-01-20 06:00:00,129.095,129.15,128.91,129.02,927600000.0
2009-01-20 06:15:00,129.02,129.04,127.91,128.04,1530200000.0
2009-01-20 06:30:00,128.035,128.355,128.015,128.085,1740200000.0
2009-01-20 06:45:00,128.1,128.18,127.84,127.875,1537800000.0
2009-01-20 07:00:00,127.875,128.02,127.395,127.895,2253900000.0
2009-01-20 07:15:00,127.9,127.99,127.705,127.85,1485800000.0
2009-01-20 07:30:00,127.855,128.045,127.53,127.975,1075400000.0
2009-01-20 07:45:00,127.965,129.4,127.885,128.73,2522850000.0
2009-01-20 08:00:00,128.745,129.04,128.5,128.805,1816800000.0
2009-01-20 08:15:00,128.805,128.92,128.53,128.555,1283600000.0
2009-01-20 08:30:00,128.555,128.925,128.45,128.74,1462205000.0
2009-01-20 08:45:00,128.765,129.095,128.67,129.045,1461000000.0
2009-01-20 09:00:00,129.05,129.075,128.03,128.115,1854600000.0
2009-01-20 09:15:00,128.105,128.525,127.885,128.345,2503400000.0
2009-01-20 09:30:00,128.34,128.63,128.235,128.585,1779200000.0
2009-01-20 09:45:00,128.585,128.585,127.55,127.66,2871800000.0
2009-01-20 10:00:00,127.66,128.135,127.57,127.985,2887800000.0
2009-01-20 10:15:00,127.975,128.17,127.315,127.415,3364000000.0
2009-01-20 10:30:00,127.41,127.54,127.0,127.31,2765200000.0
2009-01-20 10:45:00,127.31,127.77,127.275,127.455,2558800000.0
2009-01-20 11:00:00,127.44,127.44,126.845,126.895,3310800000.0
2009-01-20 11:15:00,126.89,127.315,126.645,127.06,3600800000.0
2009-01-20 11:30:00,127.05,127.29,126.715,127.105,2724800000.0
2009-01-20 11:45:00,127.105,127.315,126.69,126.855,2984600000.0
2009-01-20 12:00:00,126.865,127.0,126.695,126.99,3772200000.0
2009-01-20 12:15:00,127.005,127.005,126.725,126.865,3047200000.0
2009-01-20 12:30:00,126.865,127.155,126.85,126.89,2920000000.0
2009-01-20 12:45:00,126.885,127.075,126.55,126.625,2560000000.0
2009-01-20 13:00:00,126.63,126.635,126.135,126.295,2239800000.0
2009-01-20 13:15:00,126.3,126.38,126.195,126.29,2046200000.0
2009-01-20 13:30:00,126.295,126.3,125.835,126.0,2414400000.0
2009-01-20 13:45:00,126.005,126.015,125.575,125.775,2648600000.0
2009-01-20 14:00:00,125.775,126.355,125.69,126.255,2850100000.0
2009-01-20 14:15:00,126.255,126.28,125.76,125.78,2642200000.0
2009-01-20 14:30:00,125.775,125.78,125.44,125.69,1435980000.0
2009-01-20 14:45:00,125.695,125.95,125.51,125.91,1740400000.0
2009-01-20 15:00:00,125.925,125.93,125.365,125.505,1981400000.0
2009-01-20 15:15:00,125.5,125.605,125.225,125.44,1945200000.0
2009-01-20 15:30:00,125.455,125.9,125.43,125.76,2064000000.0
2009-01-20 15:45:00,125.765,126.37,125.765,126.29,1928400000.0
2009-01-20 16:00:00,126.29,126.315,126.03,126.155,2163300000.0
2009-01-20 16:15:00,126.155,126.325,126.08,126.21,2070800000.0
2009-01-20 16:30:00,126.205,126.36,125.595,125.89,1812500000.0
2009-01-20 16:45:00,125.895,125.905,125.42,125.69,2262000000.0
2009-01-20 17:00:00,125.685,125.985,125.51,125.87,2627400000.0
2009-01-20 17:15:00,125.88,125.99,125.585,125.93,2201000000.0
2009-01-20 17:30:00,125.925,126.12,125.8,125.97,1762200000.0
2009-01-20 17:45:00,125.97,126.015,125.58,125.88,1918600000.0
2009-01-20 18:00:00,125.88,125.92,125.48,125.51,1910400000.0
2009-01-20 18:15:00,125.5,125.89,125.48,125.885,2112200000.0
2009-01-20 18:30:00,125.885,126.18,125.86,126.16,1990200000.0
2009-01-20 18:45:00,126.17,126.735,126.095,126.455,2349600000.0
2009-01-20 19:00:00,126.46,126.7,126.455,126.585,1621200000.0
2009-01-20 19:15:00,126.59,126.625,126.02,126.05,2024100000.0
2009-01-20 19:30:00,126.05,126.505,125.76,126.43,2457200000.0
2009-01-20 19:45:00,126.43,126.55,126.125,126.155,2380800000.0
2009-01-20 20:00:00,126.155,126.345,125.565,125.575,2026800000.0
2009-01-20 20:15:00,125.575,126.06,125.525,126.04,1830600000.0
2009-01-20 20:30:00,126.035,126.04,125.47,125.55,2246800000.0
2009-01-20 20:45:00,125.57,125.595,125.24,125.28,1708400000.0
2009-01-20 21:00:00,125.28,125.35,124.895,125.07,1758700000.0
2009-01-20 21:15:00,125.07,125.22,124.77,125.19,2212000000.0
2009-01-20 21:30:00,125.2,125.435,125.03,125.08,2353600000.0
2009-01-20 21:45:00,125.085,125.2,124.845,125.03,1619800000.0
2009-01-20 22:00:00,125.025,125.155,124.625,124.875,1535200000.0
2009-01-20 22:15:00,124.875,125.29,124.65,125.115,1929000000.0
2009-01-20 22:30:00,125.09,125.2,124.885,124.895,1755000000.0
2009-01-20 22:45:00,124.89,124.94,124.765,124.915,1246400000.0
2009-01-20 23:00:00,124.92,124.93,124.695,124.86,1156200000.0
2009-01-20 23:15:00,124.86,125.04,124.835,124.855,1001600000.0
2009-01-20 23:30:00,124.855,124.91,124.745,124.785,956200000.0
2009-01-20 23:45:00,124.785,125.02,124.735,124.955,907200000.0
2009-01-21 00:00:00,124.935,124.96,123.8,124.41,1324000000.0
2009-01-21 00:15:00,124.425,124.5,124.29,124.315,581400000.0
2009-01-21 00:30:00,124.305,124.365,124.27,124.345,308000000.0
2009-01-21 00:45:00,124.35,124.42,124.275,124.42,333400000.0
2009-01-21 01:00:00,124.425,124.49,124.365,124.385,730800000.0
2009-01-21 01:15:00,124.385,124.565,124.385,124.515,543000000.0
2009-01-21 01:30:00,124.515,124.685,124.495,124.595,781800000.0
2009-01-21 01:45:00,124.595,124.69,124.505,124.58,579400000.0
2009-01-21 02:00:00,124.575,124.76,124.55,124.585,745900000.0
2009-01-21 02:15:00,124.59,124.59,124.21,124.4,834000000.0
2009-01-21 02:30:00,124.4,124.7,124.345,124.67,819600000.0
2009-01-21 02:45:00,124.67,124.92,124.66,124.795,1463200000.0
2009-01-21 03:00:00,124.8,124.89,124.7,124.8,894600000.0
2009-01-21 03:15:00,124.795,124.93,124.72,124.835,564600000.0
2009-01-21 03:30:00,124.845,124.885,124.79,124.88,571800000.0
2009-01-21 03:45:00,124.875,125.285,124.855,125.23,933100000.0
2009-01-21 04:00:00,125.205,125.69,125.145,125.565,937900000.0
2009-01-21 04:15:00,125.565,125.62,125.315,125.36,759800000.0
2009-01-21 04:30:00,125.37,125.885,125.37,125.805,1090400000.0
2009-01-21 04:45:00,125.805,126.025,125.805,125.9,891600000.0
2009-01-21 05:00:00,125.905,126.0,125.63,125.94,1064400000.0
2009-01-21 05:15:00,125.955,126.175,125.725,125.89,1320400000.0
2009-01-21 05:30:00,125.895,126.08,125.73,125.81,485400000.0
2009-01-21 05:45:00,125.81,125.9,125.729,125.749,678800000.0
2009-01-21 06:00:00,125.79,125.82,125.45,125.56,516200000.0
2009-01-21 06:15:00,125.56,125.665,125.39,125.49,467800000.0
2009-01-21 06:30:00,125.495,125.655,125.465,125.555,369200000.0
2009-01-21 06:45:00,125.56,125.565,125.285,125.4,508400000.0
2009-01-21 07:00:00,125.4,125.45,125.29,125.32,385000000.0
2009-01-21 07:15:00,125.32,125.515,125.295,125.49,398600000.0
2009-01-21 07:30:00,125.49,125.5,125.285,125.425,333200000.0
2009-01-21 07:45:00,125.43,125.75,125.43,125.66,524200000.0
2009-01-21 08:00:00,125.66,125.76,125.405,125.485,860600000.0
2009-01-21 08:15:00,125.49,125.545,125.005,125.095,1105600000.0
2009-01-21 08:30:00,125.095,125.225,125.06,125.185,692700000.0
2009-01-21 08:45:00,125.185,125.21,124.665,124.665,904200000.0
2009-01-21 09:00:00,124.67,125.025,124.38,124.48,1307100000.0
2009-01-21 09:15:00,124.465,124.82,124.465,124.815,1607600000.0
2009-01-21 09:30:00,124.805,124.825,124.37,124.45,1612800000.0
2009-01-21 09:45:00,124.445,124.525,124.165,124.205,2716000000.0
2009-01-21 10:00:00,124.195,124.265,123.555,123.87,3266200000.0
2009-01-21 10:15:00,123.88,123.885,123.185,123.23,3048600000.0
2009-01-21 10:30:00,123.23,123.36,122.975,123.25,2947500000.0
2009-01-21 10:45:00,123.275,124.015,123.11,124.005,3103500000.0
2009-01-21 11:00:00,124.02,124.03,123.415,123.515,2367800000.0
2009-01-21 11:15:00,123.53,123.745,123.415,123.47,3940000000.0
2009-01-21 11:30:00,123.48,124.175,123.265,124.12,3246800000.0
2009-01-21 11:45:00,124.105,124.58,123.775,124.29,2255600000.0
2009-01-21 12:00:00,124.29,124.375,123.885,124.045,3291800000.0
2009-01-21 12:15:00,124.045,124.2,123.98,124.02,1853000000.0
2009-01-21 12:30:00,124.02,124.115,123.715,123.895,2447000000.0
2009-01-21 12:45:00,123.895,124.08,123.685,123.705,2276200000.0
2009-01-21 13:00:00,123.705,123.74,123.425,123.445,2040200000.0
2009-01-21 13:15:00,123.445,123.965,123.405,123.815,2508000000.0
2009-01-21 13:30:00,123.8,123.82,123.645,123.705,1965600000.0
2009-01-21 13:45:00,123.715,123.825,123.605,123.66,2161800000.0
2009-01-21 14:00:00,123.665,123.755,123.555,123.68,1677400000.0
2009-01-21 14:15:00,123.68,123.69,123.415,123.555,2822100000.0
2009-01-21 14:30:00,123.555,123.665,123.53,123.635,2252800000.0
2009-01-21 14:45:00,123.635,123.73,123.375,123.525,2381200000.0
2009-01-21 15:00:00,123.515,123.88,123.455,123.795,2678400000.0
2009-01-21 15:15:00,123.73,123.94,123.615,123.68,2347000000.0
2009-01-21 15:30:00,123.69,123.96,123.615,123.82,2490300000.0
2009-01-21 15:45:00,123.82,124.21,123.66,124.04,3037500000.0
2009-01-21 16:00:00,124.035,124.24,123.925,124.165,2710700000.0
2009-01-21 16:15:00,124.17,124.47,124.16,124.43,2907500000.0
2009-01-21 16:30:00,124.43,124.57,124.255,124.35,2835500000.0
2009-01-21 16:45:00,124.35,124.845,124.33,124.84,2935800000.0
2009-01-21 17:00:00,124.85,124.865,123.355,123.41,3392000000.0
2009-01-21 17:15:00,123.405,123.8,122.955,123.01,2856500000.0
2009-01-21 17:30:00,123.01,123.185,120.905,121.665,3244500001.0
2009-01-21 17:45:00,121.68,121.975,120.235,120.345,4099400000.0
2009-01-21 18:00:00,120.345,120.76,119.365,119.685,3444300000.0
2009-01-21 18:15:00,119.685,120.64,119.675,120.37,2358400000.0
2009-01-21 18:30:00,120.365,121.21,120.365,121.09,2879200000.0
2009-01-21 18:45:00,121.105,121.39,120.135,120.51,2370800000.0
2009-01-21 19:00:00,120.51,120.54,119.42,120.265,2658500000.0
2009-01-21 19:15:00,120.28,120.47,119.915,120.175,2025800000.0
2009-01-21 19:30:00,120.185,121.02,120.175,120.715,2714500000.0
2009-01-21 19:45:00,120.73,120.925,120.385,120.925,2514800000.0
2009-01-21 20:00:00,120.915,121.275,120.705,120.865,1950000000.0
2009-01-21 20:15:00,120.87,121.18,120.71,120.94,1783200000.0
2009-01-21 20:30:00,120.94,121.66,120.845,121.6,1859600000.0
2009-01-21 20:45:00,121.595,121.74,121.03,121.235,1784000000.0
2009-01-21 21:00:00,121.24,121.575,121.095,121.53,1797800000.0
2009-01-21 21:15:00,121.53,122.07,121.51,121.96,2004800000.0
2009-01-21 21:30:00,121.97,122.705,121.965,122.4,1546000000.0
2009-01-21 21:45:00,122.4,124.18,122.345,124.09,2796400000.0
2009-01-21 22:00:00,124.06,124.82,124.055,124.185,2646000000.0
2009-01-21 22:15:00,124.185,124.85,124.09,124.43,2023800000.0
2009-01-21 22:30:00,124.43,124.585,124.125,124.51,1763200000.0
2009-01-21 22:45:00,124.52,125.135,124.505,124.99,1722000000.0
2009-01-21 23:00:00,124.99,125.15,124.825,125.135,1935400000.0
2009-01-21 23:15:00,125.145,125.23,124.865,124.995,1653400000.0
2009-01-21 23:30:00,124.995,125.375,124.905,125.005,2440400000.0
2009-01-21 23:45:00,124.99,125.055,124.78,124.84,1295000000.0
2009-01-22 00:00:00,124.815,124.86,124.585,124.62,1311000000.0
2009-01-22 00:15:00,124.63,124.63,124.445,124.47,468400000.0
2009-01-22 00:30:00,124.475,124.905,124.425,124.76,715800000.0
2009-01-22 00:45:00,124.77,125.295,124.675,125.295,556000000.0
2009-01-22 01:00:00,125.295,125.3,124.715,124.805,962000000.0
2009-01-22 01:15:00,124.79,124.79,123.605,123.93,1693400000.0
2009-01-22 01:30:00,123.93,124.155,123.69,123.715,971000000.0
2009-01-22 01:45:00,123.715,123.835,123.425,123.55,1202400000.0
2009-01-22 02:00:00,123.55,123.605,122.605,122.64,1331800000.0
2009-01-22 02:15:00,122.645,123.595,122.64,123.55,2388700000.0
2009-01-22 02:30:00,123.54,123.63,123.025,123.19,1613600000.0
2009-01-22 02:45:00,123.19,123.465,123.055,123.455,1390000000.0
2009-01-22 03:00:00,123.47,123.475,123.245,123.31,1051000000.0
2009-01-22 03:15:00,123.315,123.525,123.12,123.28,1303800000.0
2009-01-22 03:30:00,123.285,123.48,123.145,123.425,727400000.0
2009-01-22 03:45:00,123.43,124.57,123.415,124.265,1857600000.0
2009-01-22 04:00:00,124.27,124.78,123.97,123.97,1825600000.0
2009-01-22 04:15:00,123.975,124.31,123.91,124.135,1401400000.0
2009-01-22 04:30:00,124.135,124.16,123.535,123.735,1164400000.0
2009-01-22 04:45:00,123.745,124.225,123.655,124.085,1145600000.0
2009-01-22 05:00:00,124.09,124.23,123.855,123.87,836000000.0
2009-01-22 05:15:00,123.87,123.97,123.705,123.705,703800000.0
2009-01-22 05:30:00,123.71,123.905,123.695,123.885,560200000.0
2009-01-22 05:45:00,123.88,124.015,123.855,123.975,655200000.0
2009-01-22 06:00:00,123.975,124.25,123.815,124.195,1035200000.0
2009-01-22 06:15:00,124.205,124.61,124.185,124.25,1465800000.0
2009-01-22 06:30:00,124.245,124.41,124.135,124.245,1094200000.0
2009-01-22 06:45:00,124.26,124.44,124.14,124.245,970200000.0
2009-01-22 07:00:00,124.24,124.545,124.235,124.41,961400000.0
2009-01-22 07:15:00,124.4,124.47,124.045,124.165,840400000.0
2009-01-22 07:30:00,124.155,124.32,124.135,124.315,529400000.0
2009-01-22 07:45:00,124.31,124.455,124.225,124.35,929200000.0
2009-01-22 08:00:00,124.345,124.345,123.645,124.015,1634600000.0
2009-01-22 08:15:00,124.015,124.325,123.92,124.24,1511600000.0
2009-01-22 08:30:00,124.175,124.395,124.175,124.3,1063400000.0
2009-01-22 08:45:00,124.29,124.56,123.865,124.05,1150600000.0
2009-01-22 09:00:00,124.05,124.085,123.435,123.525,2197700000.0
2009-01-22 09:15:00,123.525,123.76,122.985,123.525,3280520000.0
2009-01-22 09:30:00,123.515,123.745,123.275,123.61,2370600000.0
2009-01-22 09:45:00,123.6,124.24,123.475,124.225,2056300000.0
2009-01-22 10:00:00,124.215,124.355,123.515,123.605,2852700000.0
2009-01-22 10:15:00,123.615,123.695,123.135,123.27,2442200000.0
2009-01-22 10:30:00,123.285,123.475,123.225,123.44,1759600000.0
2009-01-22 10:45:00,123.44,123.63,123.37,123.51,1942000000.0
2009-01-22 11:00:00,123.525,124.14,123.46,123.925,2287400000.0
2009-01-22 11:15:00,123.93,124.01,123.445,123.61,1895200000.0
2009-01-22 11:30:00,123.605,123.855,123.575,123.765,1769300000.0
2009-01-22 11:45:00,123.78,123.94,123.565,123.615,2455700000.0
2009-01-22 12:00:00,123.605,123.675,123.195,123.265,2329000000.0
2009-01-22 12:15:00,123.265,123.345,123.105,123.105,1727400000.0
2009-01-22 12:30:00,123.11,123.295,123.045,123.2,2715000000.0
2009-01-22 12:45:00,123.21,123.27,122.715,122.81,2827400000.0
2009-01-22 13:00:00,122.835,122.915,122.65,122.75,2759000000.0
2009-01-22 13:15:00,122.745,122.75,122.19,122.46,2871200000.0
2009-01-22 13:30:00,122.455,122.655,122.19,122.58,2962200000.0
2009-01-22 13:45:00,122.575,122.63,122.03,122.035,2443100000.0
2009-01-22 14:00:00,122.02,122.23,122.0,122.08,1836800000.0
2009-01-22 14:15:00,122.08,122.16,122.02,122.14,2068400000.0
2009-01-22 14:30:00,122.14,122.32,121.91,122.28,3582900023.0
2009-01-22 14:45:00,122.275,122.335,121.935,121.94,2463900000.0
2009-01-22 15:00:00,121.97,122.015,121.745,121.77,2877199992.0
2009-01-22 15:15:00,121.785,121.805,121.43,121.495,3139400000.0
2009-01-22 15:30:00,121.48,121.65,121.095,121.49,3269400000.0
2009-01-22 15:45:00,121.45,122.08,121.31,122.08,3493099999.0
2009-01-22 16:00:00,122.085,122.335,121.525,121.785,3801699999.0
2009-01-22 16:15:00,121.8,122.16,121.435,121.62,3279100000.0
2009-01-22 16:30:00,121.64,121.835,121.515,121.61,4021300000.0
2009-01-22 16:45:00,121.585,122.065,121.235,121.84,3376400000.0
2009-01-22 17:00:00,121.815,122.205,121.37,121.65,3538600000.0
2009-01-22 17:15:00,121.66,121.845,121.555,121.725,3478600000.0
2009-01-22 17:30:00,121.725,121.785,121.385,121.65,3944700000.0
2009-01-22 17:45:00,121.655,121.95,121.5,121.9,3257200000.0
2009-01-22 18:00:00,121.91,122.195,121.385,122.175,3469000000.0
2009-01-22 18:15:00,122.18,123.375,122.095,123.09,3734400000.0
2009-01-22 18:30:00,123.095,123.13,122.345,122.36,3075400000.0
2009-01-22 18:45:00,122.375,123.055,122.34,122.665,3143500000.0
2009-01-22 19:00:00,122.66,123.18,122.57,122.93,2148800000.0
2009-01-22 19:15:00,122.925,123.29,122.91,123.28,2289000000.0
2009-01-22 19:30:00,123.265,123.68,123.1,123.265,2705600000.0
2009-01-22 19:45:00,123.265,123.8,123.23,123.5,2652700000.0
2009-01-22 20:00:00,123.475,123.515,123.07,123.085,2354800000.0
2009-01-22 20:15:00,123.085,123.255,122.765,122.995,2700400000.0
2009-01-22 20:30:00,122.99,123.135,122.82,122.99,1779000000.0
2009-01-22 20:45:00,122.99,123.43,122.87,123.43,2475000000.0
2009-01-22 21:00:00,123.43,123.95,123.33,123.665,2857200000.0
2009-01-22 21:15:00,123.665,123.915,123.485,123.56,2534000000.0
2009-01-22 21:30:00,123.57,123.845,123.415,123.69,2311400000.0
2009-01-22 21:45:00,123.69,123.72,123.23,123.605,3055400000.0
2009-01-22 22:00:00,123.615,123.645,123.27,123.54,2639000001.0
2009-01-22 22:15:00,123.53,123.53,123.19,123.46,2335800000.0
2009-01-22 22:30:00,123.46,123.465,122.975,123.38,2539400000.0
2009-01-22 22:45:00,123.375,123.44,123.115,123.19,1972200000.0
2009-01-22 23:00:00,123.19,123.295,123.08,123.1,1943200000.0
2009-01-22 23:15:00,123.06,123.22,122.985,123.15,1700000000.0
2009-01-22 23:30:00,123.175,123.23,123.065,123.17,2246000000.0
2009-01-22 23:45:00,123.165,123.36,123.12,123.335,2120199997.0
2009-01-23 00:00:00,123.325,123.625,123.145,123.51,1009200000.0
2009-01-23 00:15:00,123.51,123.51,123.24,123.25,515400000.0
2009-01-23 00:30:00,123.25,123.265,123.145,123.175,1858799936.0
2009-01-23 00:45:00,123.18,123.475,123.175,123.325,770800000.0
2009-01-23 01:00:00,123.365,123.42,123.315,123.42,331200000.0
2009-01-23 01:15:00,123.41,123.455,123.3,123.435,462800000.0
2009-01-23 01:30:00,123.425,123.485,123.295,123.415,1293600000.0
2009-01-23 01:45:00,123.415,123.705,123.335,123.685,1131400000.0
2009-01-23 02:00:00,123.685,123.765,123.495,123.505,969200000.0
2009-01-23 02:15:00,123.5,123.54,123.425,123.455,796000000.0
2009-01-23 02:30:00,123.445,123.52,123.295,123.37,764300000.0
2009-01-23 02:45:00,123.375,123.44,123.335,123.43,1052000000.0
2009-01-23 03:00:00,123.43,123.45,123.065,123.225,1390300000.0
2009-01-23 03:15:00,123.125,123.145,122.97,123.055,803200000.0
2009-01-23 03:30:00,123.06,123.07,122.99,123.04,921900000.0
2009-01-23 03:45:00,123.04,123.14,122.89,122.905,1127200000.0
2009-01-23 04:00:00,122.905,122.925,122.425,122.555,1754000000.0
2009-01-23 04:15:00,122.555,122.795,122.555,122.685,1652400000.0
2009-01-23 04:30:00,122.685,122.69,122.5,122.585,1493400000.0
2009-01-23 04:45:00,122.59,122.67,122.545,122.595,957200000.0
2009-01-23 05:00:00,122.595,123.09,122.56,123.025,1664800012.0
2009-01-23 05:15:00,123.025,123.04,122.74,122.74,1338400000.0
2009-01-23 05:30:00,122.76,122.865,122.705,122.825,991000000.0
2009-01-23 05:45:00,122.815,122.85,122.665,122.79,1132099995.0
2009-01-23 06:00:00,122.8,122.815,122.5,122.58,1215000000.0
2009-01-23 06:15:00,122.58,122.585,122.175,122.27,1563300000.0
2009-01-23 06:30:00,122.275,122.29,122.045,122.075,1753600000.0
2009-01-23 06:45:00,122.075,122.22,121.705,121.87,2073000000.0
2009-01-23 07:00:00,121.86,122.04,121.795,121.985,2430000000.0
2009-01-23 07:15:00,121.99,122.21,121.925,122.21,1393400000.0
2009-01-23 07:30:00,122.21,122.225,121.93,121.965,1510600000.0
2009-01-23 07:45:00,121.965,122.035,121.76,121.835,1308400000.0
2009-01-23 08:00:00,121.845,121.845,121.6,121.605,993800000.0
2009-01-23 08:15:00,121.605,121.785,121.33,121.595,1847500000.0
2009-01-23 08:30:00,121.595,121.99,121.545,121.95,1501800000.0
2009-01-23 08:45:00,121.935,122.2,121.625,122.01,2036800000.0
2009-01-23 09:00:00,121.975,122.155,121.82,121.895,2012200000.0
2009-01-23 09:15:00,121.895,121.91,121.675,121.775,1473000000.0
2009-01-23 09:30:00,121.775,121.84,121.36,121.5,3495800000.0
2009-01-23 09:45:00,121.505,121.525,120.905,121.01,3380200000.0
2009-01-23 10:00:00,121.02,121.18,120.93,121.09,3272100000.0
2009-01-23 10:15:00,121.095,121.135,120.365,120.89,3248400000.0
2009-01-23 10:30:00,120.895,121.155,120.55,120.63,3844400001.0
2009-01-23 10:45:00,120.625,121.135,120.625,120.815,2596600000.0
2009-01-23 11:00:00,120.815,120.89,120.445,120.525,3074600000.0
2009-01-23 11:15:00,120.525,120.57,119.855,119.91,2631700000.0
2009-01-23 11:30:00,119.905,120.515,119.515,119.79,3242700000.0
2009-01-23 11:45:00,119.78,119.795,119.22,119.605,3467300000.0
2009-01-23 12:00:00,119.605,119.63,118.84,119.455,3611700000.0
2009-01-23 12:15:00,119.46,119.695,119.19,119.57,3195400001.0
2009-01-23 12:30:00,119.555,119.95,119.515,119.795,2750900001.0
2009-01-23 12:45:00,119.85,119.865,119.565,119.6,2467200001.0
2009-01-23 13:00:00,119.61,119.65,119.28,119.645,2986700000.0
2009-01-23 13:15:00,119.65,119.945,119.52,119.745,3334199998.0
2009-01-23 13:30:00,119.745,120.22,119.53,120.095,2711200000.0
2009-01-23 13:45:00,120.095,120.14,119.815,120.08,2394400000.0
2009-01-23 14:00:00,120.075,120.21,119.835,120.025,2474000000.0
2009-01-23 14:15:00,120.025,120.11,119.785,120.06,2360000000.0
2009-01-23 14:30:00,120.06,120.245,119.925,120.205,2493400000.0
2009-01-23 14:45:00,120.22,120.64,120.13,120.57,2138400000.0
2009-01-23 15:00:00,120.57,121.295,120.56,121.02,2909400000.0
2009-01-23 15:15:00,121.035,121.115,120.67,120.71,3936199995.0
2009-01-23 15:30:00,120.73,120.77,120.21,120.45,2995600000.0
2009-01-23 15:45:00,120.45,120.96,120.45,120.745,2897000000.0
2009-01-23 16:00:00,120.74,121.74,120.68,121.74,2726900000.0
2009-01-23 16:15:00,121.75,121.815,121.42,121.61,2982500000.0
2009-01-23 16:30:00,121.625,121.955,121.29,121.815,2783600000.0
2009-01-23 16:45:00,121.825,121.93,121.325,121.485,3043100000.0
2009-01-23 17:00:00,121.46,122.305,121.365,122.25,3378600002.0
2009-01-23 17:15:00,122.235,122.47,121.845,122.175,2859400000.0
2009-01-23 17:30:00,122.185,122.23,121.725,121.84,3358600000.0
2009-01-23 17:45:00,121.84,122.195,121.7,122.155,2591400000.0
2009-01-23 18:00:00,122.155,122.625,122.04,122.44,2746400000.0
2009-01-23 18:15:00,122.455,122.84,122.36,122.48,3021200000.0
2009-01-23 18:30:00,122.475,122.535,121.795,122.005,2541100000.0
2009-01-23 18:45:00,122.005,122.09,120.695,121.08,3578200000.0
2009-01-23 19:00:00,121.08,121.765,121.005,121.755,2642299997.0
2009-01-23 19:15:00,121.76,122.17,121.6,121.695,2554200000.0
2009-01-23 19:30:00,121.695,121.71,121.04,121.5,2323200000.0
2009-01-23 19:45:00,121.5,121.785,121.435,121.68,1931600000.0
2009-01-23 20:00:00,121.69,121.97,121.595,121.88,2286000000.0
2009-01-23 20:15:00,121.88,122.34,121.88,122.16,2250800000.0
2009-01-23 20:30:00,122.125,122.4,121.985,122.27,1882200000.0
2009-01-23 20:45:00,122.275,122.43,122.055,122.41,2163400000.0
2009-01-23 21:00:00,122.41,122.645,122.205,122.27,2174800000.0
2009-01-23 21:15:00,122.27,122.76,122.215,122.505,2036800000.0
2009-01-23 21:30:00,122.495,122.595,122.3,122.34,1629200000.0
2009-01-23 21:45:00,122.34,122.56,122.105,122.215,1591200000.0
2009-01-23 22:00:00,122.21,122.535,122.115,122.38,1972400000.0
2009-01-23 22:15:00,122.375,122.545,122.32,122.44,1435400000.0
2009-01-23 22:30:00,122.445,122.45,122.265,122.45,999800000.0
2009-01-23 22:45:00,122.445,122.675,122.43,122.615,1661000000.0
2009-01-23 23:00:00,122.615,122.62,122.195,122.57,1593200000.0
2009-01-23 23:15:00,122.585,122.765,122.54,122.66,1233300000.0
2009-01-23 23:30:00,122.66,122.675,122.485,122.505,1491600000.0
2009-01-23 23:45:00,122.505,122.545,122.285,122.435,1388600000.0
2009-01-26 00:00:00,121.827,121.849,121.473,121.525,294600000.0
2009-01-26 00:15:00,121.52,121.635,121.27,121.31,572200000.0
2009-01-26 00:30:00,121.31,121.37,120.925,121.0,497800000.0
2009-01-26 00:45:00,121.0,121.15,120.925,120.94,723400000.0
2009-01-26 01:00:00,120.945,120.97,119.67,120.085,1780400003.0
2009-01-26 01:15:00,120.09,120.46,119.665,119.9,1952600000.0
2009-01-26 01:30:00,119.895,120.08,119.63,120.005,1080800000.0
2009-01-26 01:45:00,120.015,120.39,119.855,120.37,1125800000.0
2009-01-26 02:00:00,120.375,120.91,120.355,120.54,3761000000.0
2009-01-26 02:15:00,120.545,120.69,120.22,120.685,2750800000.0
2009-01-26 02:30:00,120.68,120.995,120.495,120.985,2676000000.0
2009-01-26 02:45:00,120.985,121.07,120.78,120.945,3505800000.0
2009-01-26 03:00:00,120.95,120.975,120.615,120.855,1912600000.0
2009-01-26 03:15:00,120.845,120.94,120.33,120.9,3159000000.0
2009-01-26 03:30:00,120.89,120.945,120.685,120.94,2437800000.0
2009-01-26 03:45:00,120.96,121.295,120.895,121.24,1264400000.0
2009-01-26 04:00:00,121.24,121.24,121.035,121.055,1351600000.0
2009-01-26 04:15:00,121.065,121.525,121.025,121.455,2383900000.0
2009-01-26 04:30:00,121.455,121.655,121.375,121.375,3639200000.0
2009-01-26 04:45:00,121.4,121.54,121.35,121.515,922600000.0
2009-01-26 05:00:00,121.52,121.885,121.45,121.61,2849800000.0
2009-01-26 05:15:00,121.625,121.68,121.51,121.585,1298000000.0
2009-01-26 05:30:00,121.585,122.0,121.575,121.9,2168800000.0
2009-01-26 05:45:00,121.895,122.06,121.835,122.04,765700000.0
2009-01-26 06:00:00,122.0,122.055,121.78,121.99,710200000.0
2009-01-26 06:15:00,121.99,122.01,121.54,121.63,1152000000.0
2009-01-26 06:30:00,121.625,121.79,121.555,121.76,2195200000.0
2009-01-26 06:45:00,121.765,122.055,121.61,121.83,2530400000.0
2009-01-26 07:00:00,121.83,122.005,121.805,121.855,2368100000.0
2009-01-26 07:15:00,121.855,121.86,121.43,121.53,3399400000.0
2009-01-26 07:30:00,121.53,121.595,120.955,120.955,3145400000.0
2009-01-26 07:45:00,120.955,121.02,120.48,120.995,4908200000.0
2009-01-26 08:00:00,120.995,121.11,120.33,120.385,5319600000.0
2009-01-26 08:15:00,120.39,120.88,120.39,120.785,4285400000.0
2009-01-26 08:30:00,120.785,120.9,120.635,120.9,3223200000.0
2009-01-26 08:45:00,120.885,121.07,120.625,120.71,3796800000.0
2009-01-26 09:00:00,120.71,121.015,120.555,120.71,6355399999.0
2009-01-26 09:15:00,120.71,120.71,120.225,120.415,7678400001.0
2009-01-26 09:30:00,120.415,120.89,120.35,120.89,7761400001.0
2009-01-26 09:45:00,120.89,120.895,120.52,120.71,8133800003.0
2009-01-26 10:00:00,120.71,121.84,120.705,121.785,7100400000.0
2009-01-26 10:15:00,121.785,122.015,121.61,121.95,9874600002.0
2009-01-26 10:30:00,121.955,121.96,121.58,121.9,11083000000.0
2009-01-26 10:45:00,121.9,122.6,121.9,122.05,7961400003.0
2009-01-26 11:00:00,122.05,122.1,121.845,121.975,5780199992.0
2009-01-26 11:15:00,121.97,122.515,121.97,122.47,5540600000.0
2009-01-26 11:30:00,122.465,122.64,122.355,122.395,5775000000.0
2009-01-26 11:45:00,122.395,122.4,121.945,122.09,4843000000.0
2009-01-26 12:00:00,122.08,122.38,121.945,122.375,6213700000.0
2009-01-26 12:15:00,122.37,123.365,122.36,123.31,8328600000.0
2009-01-26 12:30:00,123.31,123.585,122.93,122.96,6733000001.0
2009-01-26 12:45:00,122.97,123.82,122.955,123.645,4925200001.0
2009-01-26 13:00:00,123.66,123.73,123.115,123.19,3966400001.0
2009-01-26 13:15:00,123.185,123.295,123.06,123.295,5490200001.0
2009-01-26 13:30:00,123.285,123.635,123.23,123.515,3598600001.0
2009-01-26 13:45:00,123.515,124.06,123.48,123.97,4219200001.0
2009-01-26 14:00:00,123.975,124.04,123.575,123.795,3945600000.0
2009-01-26 14:15:00,123.8,123.85,123.57,123.765,4300200000.0
2009-01-26 14:30:00,123.775,124.12,123.665,124.04,5848200001.0
2009-01-26 14:45:00,124.045,124.155,123.825,124.0,6100899999.0
2009-01-26 15:00:00,124.005,124.025,123.19,123.195,9524400000.0
2009-01-26 15:15:00,123.21,123.385,122.755,122.95,7040200000.0
2009-01-26 15:30:00,122.945,123.37,122.69,123.31,5056200000.0
2009-01-26 15:45:00,123.315,123.61,123.295,123.575,4063300000.0
2009-01-26 16:00:00,123.575,124.27,123.475,124.11,5446899999.0
2009-01-26 16:15:00,124.115,124.22,123.745,124.215,6540499999.0
2009-01-26 16:30:00,124.215,124.22,123.51,123.69,5033600000.0
2009-01-26 16:45:00,123.685,124.14,123.415,124.13,5444399999.0
2009-01-26 17:00:00,124.135,124.91,124.135,124.495,4175100001.0
2009-01-26 17:15:00,124.465,124.875,124.16,124.665,4106800001.0
2009-01-26 17:30:00,124.655,125.095,124.45,124.485,3868600000.0
2009-01-26 17:45:00,124.48,124.905,124.43,124.9,3190800000.0
2009-01-26 18:00:00,124.89,124.91,124.23,124.315,3624200001.0
2009-01-26 18:15:00,124.31,124.62,124.145,124.46,3326500000.0
2009-01-26 18:30:00,124.455,124.57,124.24,124.415,3231400000.0
2009-01-26 18:45:00,124.405,124.57,124.175,124.56,2845800000.0
2009-01-26 19:00:00,124.56,124.895,124.555,124.7,1689600000.0
2009-01-26 19:15:00,124.705,124.865,124.555,124.58,2212400000.0
2009-01-26 19:30:00,124.59,124.665,124.205,124.38,2178600000.0
2009-01-26 19:45:00,124.375,124.51,124.05,124.055,2635000000.0
2009-01-26 20:00:00,124.055,124.265,123.595,123.705,3640600000.0
2009-01-26 20:15:00,123.695,123.97,123.675,123.885,3409000000.0
2009-01-26 20:30:00,123.89,124.055,123.75,123.99,2330200000.0
2009-01-26 20:45:00,123.985,124.03,123.81,123.9,2004200000.0
2009-01-26 21:00:00,123.89,123.95,123.44,123.525,3183600000.0
2009-01-26 21:15:00,123.525,123.65,123.275,123.59,3236200000.0
2009-01-26 21:30:00,123.595,123.685,123.435,123.615,2463000000.0
2009-01-26 21:45:00,123.615,124.155,123.59,123.99,2633400000.0
2009-01-26 22:00:00,123.995,124.525,123.995,124.385,3286200000.0
2009-01-26 22:15:00,124.4,124.63,124.33,124.565,2087600000.0
2009-01-26 22:30:00,124.565,124.565,124.06,124.09,3255600000.0
2009-01-26 22:45:00,124.095,124.435,124.09,124.395,1909400000.0
2009-01-26 23:00:00,124.395,124.4,124.265,124.315,1152800000.0
2009-01-26 23:15:00,124.33,124.455,124.265,124.385,1292000000.0
2009-01-26 23:30:00,124.395,124.46,124.34,124.375,1012000000.0
2009-01-26 23:45:00,124.375,124.69,124.345,124.63,711200000.0
2009-01-27 00:00:00,124.62,124.685,124.26,124.325,1130600000.0
2009-01-27 00:15:00,124.365,124.99,124.315,124.96,1034200000.0
2009-01-27 00:30:00,124.955,125.015,124.68,124.745,527200000.0
2009-01-27 00:45:00,124.735,124.855,124.735,124.77,184800000.0
2009-01-27 01:00:00,124.765,124.77,124.37,124.425,938000000.0
2009-01-27 01:15:00,124.425,124.67,124.23,124.67,605800000.0
2009-01-27 01:30:00,124.67,125.015,124.645,124.945,1098400000.0
2009-01-27 01:45:00,124.945,124.975,124.625,124.665,1548000000.0
2009-01-27 02:00:00,124.665,124.805,124.485,124.645,1701400000.0
2009-01-27 02:15:00,124.65,124.83,124.615,124.76,1533600000.0
2009-01-27 02:30:00,124.765,124.925,124.68,124.845,1523600000.0
2009-01-27 02:45:00,124.86,124.915,124.585,124.635,1499200000.0
2009-01-27 03:00:00,124.65,124.68,124.52,124.665,846200000.0
2009-01-27 03:15:00,124.66,124.69,124.375,124.455,1231700000.0
2009-01-27 03:30:00,124.465,124.525,124.255,124.265,1086800000.0
2009-01-27 03:45:00,124.265,124.555,124.22,124.535,862800000.0
2009-01-27 04:00:00,124.54,124.585,124.455,124.56,420400000.0
2009-01-27 04:15:00,124.56,124.765,124.45,124.73,868600000.0
2009-01-27 04:30:00,124.745,125.03,124.59,125.02,1730800000.0
2009-01-27 04:45:00,125.005,125.97,124.95,125.935,3033000000.0
2009-01-27 05:00:00,125.95,126.105,125.58,125.765,3144900000.0
2009-01-27 05:15:00,125.775,126.06,125.43,125.795,2323000000.0
2009-01-27 05:30:00,125.78,126.19,125.735,125.85,2255600000.0
2009-01-27 05:45:00,125.845,125.99,125.365,125.475,1888700000.0
2009-01-27 06:00:00,125.46,126.015,125.375,125.79,1520000000.0
2009-01-27 06:15:00,125.76,125.915,125.605,125.865,1160000000.0
2009-01-27 06:30:00,125.88,125.935,125.48,125.62,1810200000.0
2009-01-27 06:45:00,125.62,125.67,125.23,125.46,1609000000.0
2009-01-27 07:00:00,125.45,125.77,125.375,125.56,1219200000.0
2009-01-27 07:15:00,125.575,125.775,125.47,125.665,1393800000.0
2009-01-27 07:30:00,125.67,126.04,125.67,125.86,1420600000.0
2009-01-27 07:45:00,125.875,125.97,125.705,125.82,1499800000.0
2009-01-27 08:00:00,125.81,125.975,125.755,125.79,1673600000.0
2009-01-27 08:15:00,125.79,125.825,125.46,125.71,2063400000.0
2009-01-27 08:30:00,125.715,125.78,125.395,125.65,2283600000.0
2009-01-27 08:45:00,125.655,125.795,125.53,125.745,1428000000.0
2009-01-27 09:00:00,125.745,126.385,125.745,126.19,2657900000.0
2009-01-27 09:15:00,126.195,126.935,126.1,126.675,3445300000.0
2009-01-27 09:30:00,126.685,127.335,126.675,127.25,4085200000.0
2009-01-27 09:45:00,127.255,127.635,127.1,127.565,3997800000.0
2009-01-27 10:00:00,127.565,127.645,126.975,126.975,3818200001.0
2009-01-27 10:15:00,126.975,127.565,126.73,127.565,3562900000.0
2009-01-27 10:30:00,127.565,127.625,127.065,127.18,3652570000.0
2009-01-27 10:45:00,127.18,127.26,126.89,126.97,2573700000.0
2009-01-27 11:00:00,126.965,127.575,126.945,127.445,4455400000.0
2009-01-27 11:15:00,127.425,127.5,127.135,127.455,3284040000.0
2009-01-27 11:30:00,127.455,127.53,126.89,126.89,3367070001.0
2009-01-27 11:45:00,126.9,126.935,126.53,126.63,2825000000.0
2009-01-27 12:00:00,126.655,126.75,126.325,126.49,3985400000.0
2009-01-27 12:15:00,126.48,126.515,125.98,126.165,3902799999.0
2009-01-27 12:30:00,126.165,126.265,125.555,125.595,3901000000.0
2009-01-27 12:45:00,125.595,126.34,125.405,126.275,3534000000.0
2009-01-27 13:00:00,126.28,126.715,126.195,126.615,3925800000.0
2009-01-27 13:15:00,126.615,126.765,125.825,125.835,4737600000.0
2009-01-27 13:30:00,125.845,125.99,125.365,125.485,3707199999.0
2009-01-27 13:45:00,125.495,125.635,125.2,125.39,3286600001.0
2009-01-27 14:00:00,125.38,125.865,125.275,125.685,2769600000.0
2009-01-27 14:15:00,125.685,125.79,125.155,125.505,4275800000.0
2009-01-27 14:30:00,125.495,125.655,125.325,125.345,3417800003.0
2009-01-27 14:45:00,125.33,125.685,125.325,125.63,2880999999.0
2009-01-27 15:00:00,125.625,125.95,125.575,125.745,3321800000.0
2009-01-27 15:15:00,125.745,125.78,125.41,125.51,3328600000.0
2009-01-27 15:30:00,125.51,125.66,125.405,125.425,2523800000.0
2009-01-27 15:45:00,125.425,125.51,125.135,125.435,3716000000.0
2009-01-27 16:00:00,125.455,125.705,125.215,125.67,3940600002.0
2009-01-27 16:15:00,125.665,125.86,125.485,125.505,3761600001.0
2009-01-27 16:30:00,125.505,125.785,125.305,125.745,4170400000.0
2009-01-27 16:45:00,125.745,125.825,125.425,125.6,3357200000.0
2009-01-27 17:00:00,125.6,125.62,124.39,124.835,3918000000.0
2009-01-27 17:15:00,124.835,124.995,124.29,124.875,3541900000.0
2009-01-27 17:30:00,124.88,125.485,124.65,125.455,3397899999.0
2009-01-27 17:45:00,125.455,125.96,125.255,125.925,3205000000.0
2009-01-27 18:00:00,125.925,126.23,125.735,125.98,3297000000.0
2009-01-27 18:15:00,125.985,126.205,125.75,125.88,3345600000.0
2009-01-27 18:30:00,125.885,126.005,125.68,125.935,2585000000.0
2009-01-27 18:45:00,125.935,126.095,125.875,125.885,1985600000.0
2009-01-27 19:00:00,125.89,126.095,125.87,125.95,1937800000.0
2009-01-27 19:15:00,125.94,126.46,125.81,126.46,2995200000.0
2009-01-27 19:30:00,126.45,126.61,126.09,126.255,1999000000.0
2009-01-27 19:45:00,126.25,126.255,125.87,125.93,2540200000.0
2009-01-27 20:00:00,125.94,125.94,125.525,125.8,2320800000.0
2009-01-27 20:15:00,125.8,125.95,125.7,125.73,2781000000.0
2009-01-27 20:30:00,125.73,125.895,125.615,125.765,1910800000.0
2009-01-27 20:45:00,125.765,125.81,125.41,125.49,1980800000.0
2009-01-27 21:00:00,125.49,125.58,125.205,125.525,2208600000.0
2009-01-27 21:15:00,125.52,125.745,125.435,125.475,2111600000.0
2009-01-27 21:30:00,125.475,125.67,125.34,125.58,1886600000.0
2009-01-27 21:45:00,125.585,125.8,125.5,125.775,1244400000.0
2009-01-27 22:00:00,125.78,125.855,125.685,125.795,1059200000.0
2009-01-27 22:15:00,125.8,126.295,125.71,126.225,1551000000.0
2009-01-27 22:30:00,126.225,126.23,126.03,126.04,2051400000.0
2009-01-27 22:45:00,126.05,126.155,125.975,126.075,1230800000.0
2009-01-27 23:00:00,126.075,126.08,125.81,125.87,1305200000.0
2009-01-27 23:15:00,125.875,125.88,125.52,125.54,1754200000.0
2009-01-27 23:30:00,125.545,125.675,125.545,125.635,551600000.0
2009-01-27 23:45:00,125.635,125.77,125.585,125.665,1136000000.0
2009-01-28 00:00:00,125.66,125.78,125.59,125.75,1317200000.0
2009-01-28 00:15:00,125.745,126.275,125.745,126.25,679400000.0
2009-01-28 00:30:00,126.25,126.5,126.17,126.34,1223000000.0
2009-01-28 00:45:00,126.34,126.34,126.065,126.145,860600000.0
2009-01-28 01:00:00,126.145,126.575,126.07,126.565,1352000000.0
2009-01-28 01:15:00,126.56,126.78,126.32,126.34,1342100000.0
2009-01-28 01:30:00,126.345,127.03,126.32,126.84,1445200000.0
2009-01-28 01:45:00,126.84,126.875,126.63,126.68,995400000.0
2009-01-28 02:00:00,126.68,127.065,126.67,127.055,2061200000.0
2009-01-28 02:15:00,127.055,127.055,126.81,126.84,1175000000.0
2009-01-28 02:30:00,126.83,126.965,126.465,126.52,1910200000.0
2009-01-28 02:45:00,126.53,126.565,125.915,125.955,2483000000.0
2009-01-28 03:00:00,125.94,125.995,125.605,125.935,3552000000.0
2009-01-28 03:15:00,125.935,126.31,125.895,126.165,2546000000.0
2009-01-28 03:30:00,126.16,126.275,126.075,126.275,1815200000.0
2009-01-28 03:45:00,126.27,126.505,126.2,126.505,2155400000.0
2009-01-28 04:00:00,126.5,126.745,126.26,126.285,1956200000.0
2009-01-28 04:15:00,126.275,126.835,126.27,126.835,1771200000.0
2009-01-28 04:30:00,126.825,126.895,126.515,126.655,2135000000.0
2009-01-28 04:45:00,126.655,126.85,126.61,126.755,1748800000.0
2009-01-28 05:00:00,126.75,126.81,126.67,126.735,1357400000.0
2009-01-28 05:15:00,126.73,126.76,126.54,126.62,1009600000.0
2009-01-28 05:30:00,126.63,126.88,126.545,126.745,1578000000.0
2009-01-28 05:45:00,126.745,126.76,126.585,126.675,947800000.0
2009-01-28 06:00:00,126.69,126.765,126.65,126.7,1115800000.0
2009-01-28 06:15:00,126.7,126.95,126.605,126.9,1895000000.0
2009-01-28 06:30:00,126.905,127.22,126.855,127.05,2231400000.0
2009-01-28 06:45:00,127.05,127.225,126.885,127.185,1191000000.0
2009-01-28 07:00:00,127.21,127.37,127.08,127.305,2025800000.0
2009-01-28 07:15:00,127.305,127.34,127.03,127.28,1777600000.0
2009-01-28 07:30:00,127.275,127.32,127.025,127.05,1922600000.0
2009-01-28 07:45:00,127.04,127.355,127.03,127.33,1167800000.0
2009-01-28 08:00:00,127.34,127.365,127.03,127.175,1367000000.0
2009-01-28 08:15:00,127.175,127.24,127.075,127.095,1609800000.0
2009-01-28 08:30:00,127.09,127.24,127.005,127.025,1766900000.0
2009-01-28 08:45:00,127.025,127.27,127.025,127.165,1866400000.0
2009-01-28 09:00:00,127.165,127.475,127.105,127.115,2401800000.0
2009-01-28 09:15:00,127.12,127.135,126.305,126.94,3576800000.0
2009-01-28 09:30:00,126.94,126.97,126.555,126.65,4206800000.0
2009-01-28 09:45:00,126.65,126.985,126.65,126.965,3024600000.0
2009-01-28 10:00:00,126.975,127.38,126.54,126.605,3423600000.0
2009-01-28 10:15:00,126.605,127.365,126.605,127.225,3747600000.0
2009-01-28 10:30:00,127.225,127.6,127.1,127.385,4168400001.0
2009-01-28 10:45:00,127.375,127.85,127.355,127.665,3609500001.0
2009-01-28 11:00:00,127.665,127.84,127.13,127.155,3915000000.0
2009-01-28 11:15:00,127.155,127.375,126.955,126.98,2834000000.0
2009-01-28 11:30:00,126.98,127.32,126.85,127.265,3167600000.0
2009-01-28 11:45:00,127.265,127.595,127.24,127.465,3688800001.0
2009-01-28 12:00:00,127.46,127.605,127.215,127.43,3728800001.0
2009-01-28 12:15:00,127.425,127.475,127.16,127.305,2867800000.0
2009-01-28 12:30:00,127.33,127.55,127.245,127.42,3285800000.0
2009-01-28 12:45:00,127.42,127.49,127.295,127.33,2570400000.0
2009-01-28 13:00:00,127.34,127.56,127.275,127.545,2898200001.0
2009-01-28 13:15:00,127.545,127.66,127.405,127.565,3172800000.0
2009-01-28 13:30:00,127.56,127.92,127.51,127.915,3175600000.0
2009-01-28 13:45:00,127.915,127.945,127.71,127.775,2941800000.0
2009-01-28 14:00:00,127.775,127.915,127.545,127.605,3119400000.0
2009-01-28 14:15:00,127.62,127.85,127.5,127.515,2630999999.0
2009-01-28 14:30:00,127.5,127.85,127.485,127.755,3193400000.0
2009-01-28 14:45:00,127.76,128.22,127.76,128.04,3459000000.0
2009-01-28 15:00:00,128.035,128.085,127.77,127.88,2915800000.0
2009-01-28 15:15:00,127.875,128.04,127.81,127.995,2750400000.0
2009-01-28 15:30:00,127.995,128.015,127.85,127.965,3299200000.0
2009-01-28 15:45:00,127.955,128.15,127.835,128.04,3067200000.0
2009-01-28 16:00:00,128.045,128.27,128.01,128.04,3564600000.0
2009-01-28 16:15:00,128.055,128.095,127.515,127.73,3335000000.0
2009-01-28 16:30:00,127.73,127.845,127.275,127.29,3760200001.0
2009-01-28 16:45:00,127.295,127.49,127.22,127.47,5307399999.0
2009-01-28 17:00:00,127.475,127.69,127.425,127.595,4782799999.0
2009-01-28 17:15:00,127.59,128.2,127.505,128.19,4413400000.0
2009-01-28 17:30:00,128.195,128.495,128.1,128.465,5412199997.0
2009-01-28 17:45:00,128.465,128.59,128.18,128.285,4964400001.0
2009-01-28 18:00:00,128.285,128.64,128.15,128.405,4680000000.0
2009-01-28 18:15:00,128.405,128.655,128.355,128.49,3727400000.0
2009-01-28 18:30:00,128.485,128.51,128.23,128.39,4834000000.0
2009-01-28 18:45:00,128.395,128.665,128.305,128.635,4242400000.0
2009-01-28 19:00:00,128.645,128.885,128.48,128.615,3751400000.0
2009-01-28 19:15:00,128.625,128.8,128.595,128.775,2158400000.0
2009-01-28 19:30:00,128.78,128.815,128.6,128.61,2142400000.0
2009-01-28 19:45:00,128.615,128.72,128.555,128.56,2219200000.0
2009-01-28 20:00:00,128.555,128.555,128.365,128.475,1751800000.0
2009-01-28 20:15:00,128.475,128.685,128.395,128.595,2253800000.0
2009-01-28 20:30:00,128.595,128.725,128.525,128.61,2581600000.0
2009-01-28 20:45:00,128.615,129.005,128.615,128.745,2666000000.0
2009-01-28 21:00:00,128.745,129.17,128.745,129.075,1796200000.0
2009-01-28 21:15:00,129.15,129.675,128.72,128.925,3599000000.0
2009-01-28 21:30:00,128.93,128.99,128.32,128.585,2921200000.0
2009-01-28 21:45:00,128.585,129.015,128.54,128.96,2184600000.0
2009-01-28 22:00:00,128.965,129.03,128.385,128.4,2156400000.0
2009-01-28 22:15:00,128.4,128.42,127.865,128.015,2906400000.0
2009-01-28 22:30:00,128.01,128.295,127.93,128.28,2064600000.0
2009-01-28 22:45:00,128.28,128.395,128.14,128.225,2042400000.0
2009-01-28 23:00:00,128.24,128.55,128.095,128.55,1563200000.0
2009-01-28 23:15:00,128.55,128.61,128.355,128.53,1334000000.0
2009-01-28 23:30:00,128.54,128.77,128.535,128.635,1120400000.0
2009-01-28 23:45:00,128.63,128.685,128.39,128.61,1941800000.0
2009-01-29 00:00:00,128.565,128.795,128.38,128.75,864600000.0
2009-01-29 00:15:00,128.76,128.765,128.52,128.627,558200000.0
2009-01-29 00:30:00,128.63,128.88,128.615,128.805,526200000.0
2009-01-29 00:45:00,128.82,128.91,128.68,128.77,827400000.0
2009-01-29 01:00:00,128.745,128.815,128.595,128.75,853800000.0
2009-01-29 01:15:00,128.75,128.9,128.75,128.82,814600000.0
2009-01-29 01:30:00,128.815,128.86,128.355,128.565,1232600000.0
2009-01-29 01:45:00,128.55,128.735,128.43,128.73,1386600000.0
2009-01-29 02:00:00,128.725,128.88,128.59,128.81,1237800000.0
2009-01-29 02:15:00,128.81,128.96,128.745,128.845,1768200000.0
2009-01-29 02:30:00,128.85,128.91,128.395,128.405,1798000000.0
2009-01-29 02:45:00,128.405,128.405,128.19,128.25,2238100000.0
2009-01-29 03:00:00,128.245,128.425,128.08,128.085,1582000000.0
2009-01-29 03:15:00,128.11,128.175,127.905,127.99,1543400000.0
2009-01-29 03:30:00,127.985,128.38,127.975,128.225,1816600000.0
2009-01-29 03:45:00,128.225,128.395,128.2,128.345,1342800000.0
2009-01-29 04:00:00,128.335,128.34,127.925,128.005,1285800000.0
2009-01-29 04:15:00,127.995,128.02,127.47,127.665,1344400000.0
2009-01-29 04:30:00,127.665,127.805,127.62,127.69,1672400000.0
2009-01-29 04:45:00,127.69,127.805,127.565,127.725,1647800000.0
2009-01-29 05:00:00,127.73,127.945,127.725,127.815,1380000000.0
2009-01-29 05:15:00,127.81,128.095,127.81,128.015,813000000.0
2009-01-29 05:30:00,128.025,128.025,127.735,127.855,1005400000.0
2009-01-29 05:45:00,127.855,127.955,127.455,127.455,1019600000.0
2009-01-29 06:00:00,127.45,127.77,127.26,127.355,1933000000.0
2009-01-29 06:15:00,127.36,127.535,126.895,127.16,2557100000.0
2009-01-29 06:30:00,127.16,127.2,126.87,127.065,2255400000.0
2009-01-29 06:45:00,127.065,127.495,126.885,126.95,1949600000.0
2009-01-29 07:00:00,126.95,127.165,126.85,127.14,1232400000.0
2009-01-29 07:15:00,127.14,127.335,127.11,127.3,876200000.0
2009-01-29 07:30:00,127.295,127.405,127.135,127.165,1836000000.0
2009-01-29 07:45:00,127.165,127.225,126.865,126.865,1666800000.0
2009-01-29 08:00:00,126.88,127.035,126.71,126.865,1704800000.0
2009-01-29 08:15:00,126.88,127.13,126.87,127.05,1453200000.0
2009-01-29 08:30:00,127.05,127.13,126.855,126.91,1364900000.0
2009-01-29 08:45:00,126.905,127.1,126.73,126.75,1724200000.0
2009-01-29 09:00:00,126.76,126.84,126.48,126.605,3220999999.0
2009-01-29 09:15:00,126.605,126.775,126.52,126.725,1893000000.0
2009-01-29 09:30:00,126.72,127.19,126.59,127.085,1734600000.0
2009-01-29 09:45:00,127.095,127.305,126.895,127.245,2382200000.0
2009-01-29 10:00:00,127.27,127.685,127.205,127.305,4943400000.0
2009-01-29 10:15:00,127.31,127.555,127.13,127.41,3831800000.0
2009-01-29 10:30:00,127.41,127.61,127.325,127.425,2047000000.0
2009-01-29 10:45:00,127.415,127.7,127.35,127.465,2731199999.0
2009-01-29 11:00:00,127.465,127.535,127.33,127.4,1266600000.0
2009-01-29 11:15:00,127.395,127.51,127.175,127.25,2552400000.0
2009-01-29 11:30:00,127.245,127.255,126.915,127.08,2765200000.0
2009-01-29 11:45:00,127.08,127.2,126.92,126.98,2378400000.0
2009-01-29 12:00:00,126.98,127.885,126.98,127.69,3413800000.0
2009-01-29 12:15:00,127.7,128.03,127.565,127.89,4209400001.0
2009-01-29 12:30:00,127.885,128.055,127.7,127.84,3696800000.0
2009-01-29 12:45:00,127.835,128.055,127.765,127.87,2591800000.0
2009-01-29 13:00:00,127.855,128.34,127.855,128.3,2560600000.0
2009-01-29 13:15:00,128.31,128.615,128.155,128.295,2683700000.0
2009-01-29 13:30:00,128.295,128.425,128.18,128.355,2128000000.0
2009-01-29 13:45:00,128.355,128.59,128.285,128.535,1970800000.0
2009-01-29 14:00:00,128.535,128.58,128.275,128.31,2136900000.0
2009-01-29 14:15:00,128.3,128.575,128.235,128.555,2021400000.0
2009-01-29 14:30:00,128.54,128.905,128.485,128.695,1953200000.0
2009-01-29 14:45:00,128.695,128.94,128.51,128.855,2603000000.0
2009-01-29 15:00:00,128.855,128.855,128.625,128.67,1112400000.0
2009-01-29 15:15:00,128.665,128.745,128.525,128.575,1925000000.0
2009-01-29 15:30:00,128.58,128.75,128.255,128.695,1949700000.0
2009-01-29 15:45:00,128.7,129.055,128.68,128.965,1990799999.0
2009-01-29 16:00:00,128.98,129.42,128.635,128.865,2341200000.0
2009-01-29 16:15:00,128.865,128.945,128.59,128.69,1745400000.0
2009-01-29 16:30:00,128.685,128.7,127.825,127.98,2840600000.0
2009-01-29 16:45:00,127.99,128.42,127.975,128.06,4511199998.0
2009-01-29 17:00:00,128.06,128.17,127.73,127.995,3566500001.0
2009-01-29 17:15:00,127.995,128.275,127.8,128.24,4025000000.0
2009-01-29 17:30:00,128.24,128.36,128.15,128.345,2798000000.0
2009-01-29 17:45:00,128.345,128.86,128.265,128.78,4131200001.0
2009-01-29 18:00:00,128.755,128.8,128.47,128.6,5792800002.0
2009-01-29 18:15:00,128.615,128.8,128.21,128.21,3840200000.0
2009-01-29 18:30:00,128.22,128.6,128.125,128.23,2856800000.0
2009-01-29 18:45:00,128.225,128.27,127.955,127.995,1943600000.0
2009-01-29 19:00:00,127.995,128.17,127.735,128.14,2923000000.0
2009-01-29 19:15:00,128.15,128.38,128.12,128.24,2530000000.0
2009-01-29 19:30:00,128.25,128.305,128.04,128.185,1928600000.0
2009-01-29 19:45:00,128.17,128.565,127.815,127.91,2254400000.0
2009-01-29 20:00:00,127.915,128.225,127.72,128.185,2573000000.0
2009-01-29 20:15:00,128.185,128.34,128.0,128.26,1683200000.0
2009-01-29 20:30:00,128.26,128.335,128.04,128.25,1608900000.0
2009-01-29 20:45:00,128.25,128.25,127.83,128.2,2006600000.0
2009-01-29 21:00:00,128.205,128.455,128.055,128.435,1366400000.0
2009-01-29 21:15:00,128.43,128.665,128.29,128.505,1389200000.0
2009-01-29 21:30:00,128.505,128.84,128.48,128.835,1257600000.0
2009-01-29 21:45:00,128.825,128.835,128.475,128.58,1109400000.0
2009-01-29 22:00:00,128.575,128.88,128.55,128.76,1748200000.0
2009-01-29 22:15:00,128.76,128.81,128.63,128.79,1308399999.0
2009-01-29 22:30:00,128.785,128.805,128.52,128.625,1594400000.0
2009-01-29 22:45:00,128.625,128.665,128.525,128.65,983800000.0
2009-01-29 23:00:00,128.65,128.695,128.567,128.605,1023200000.0
2009-01-29 23:15:00,128.62,128.715,128.525,128.605,873600000.0
2009-01-29 23:30:00,128.605,128.72,128.475,128.72,1014000000.0
2009-01-29 23:45:00,128.72,128.73,128.595,128.7,1815800000.0
2009-01-30 00:00:00,128.71,128.72,128.56,128.69,1034400000.0
2009-01-30 00:15:00,128.69,128.865,128.64,128.805,570200000.0
2009-01-30 00:30:00,128.805,128.84,128.675,128.7,356800000.0
2009-01-30 00:45:00,128.7,128.77,128.605,128.605,513800000.0
2009-01-30 01:00:00,128.615,128.615,128.29,128.39,775800000.0
2009-01-30 01:15:00,128.385,128.64,128.14,128.49,869800000.0
2009-01-30 01:30:00,128.51,128.545,128.155,128.285,912600000.0
2009-01-30 01:45:00,128.285,128.445,128.275,128.37,708200000.0
2009-01-30 02:00:00,128.375,128.55,128.145,128.155,1366200000.0
2009-01-30 02:15:00,128.175,128.175,127.595,127.87,2407800000.0
2009-01-30 02:30:00,127.87,127.98,127.565,127.915,2148400000.0
2009-01-30 02:45:00,127.91,127.91,127.16,127.395,2648400000.0
2009-01-30 03:00:00,127.395,127.47,127.195,127.415,2326200000.0
2009-01-30 03:15:00,127.42,127.595,127.035,127.06,2417600000.0
2009-01-30 03:30:00,127.06,127.235,127.055,127.13,1868600000.0
2009-01-30 03:45:00,127.13,127.56,127.11,127.355,2924400000.0
2009-01-30 04:00:00,127.355,127.465,127.285,127.42,1363200000.0
2009-01-30 04:15:00,127.415,127.595,127.38,127.405,1114200000.0
2009-01-30 04:30:00,127.405,127.405,127.24,127.38,1545600000.0
2009-01-30 04:45:00,127.39,127.67,127.365,127.615,1434200000.0
2009-01-30 05:00:00,127.6,127.62,127.32,127.36,784000000.0
2009-01-30 05:15:00,127.355,127.445,127.33,127.375,552400000.0
2009-01-30 05:30:00,127.37,127.385,126.975,126.975,1451200000.0
2009-01-30 05:45:00,126.975,127.165,126.75,126.925,2412200000.0
2009-01-30 06:00:00,126.915,126.915,126.67,126.815,2794000000.0
2009-01-30 06:15:00,126.805,127.06,126.795,126.925,1242200000.0
2009-01-30 06:30:00,126.945,127.19,126.91,127.06,2009400000.0
2009-01-30 06:45:00,127.07,127.105,126.925,126.96,969200000.0
2009-01-30 07:00:00,126.96,127.005,126.795,126.825,1139800000.0
2009-01-30 07:15:00,126.82,127.03,126.76,127.025,1701200000.0
2009-01-30 07:30:00,127.03,127.065,126.905,126.995,1776600000.0
2009-01-30 07:45:00,127.0,127.19,126.895,127.19,1968200000.0
2009-01-30 08:00:00,127.14,127.515,127.045,127.315,2997600000.0
2009-01-30 08:15:00,127.315,127.48,127.24,127.375,2420000000.0
2009-01-30 08:30:00,127.375,127.55,127.25,127.485,1900900000.0
2009-01-30 08:45:00,127.485,127.745,127.45,127.735,2098000000.0
2009-01-30 09:00:00,127.73,127.74,127.23,127.295,3018000000.0
2009-01-30 09:15:00,127.29,127.585,127.285,127.325,3838600001.0
2009-01-30 09:30:00,127.29,127.71,127.24,127.67,3178800000.0
2009-01-30 09:45:00,127.665,127.685,127.395,127.41,3467200001.0
2009-01-30 10:00:00,127.415,127.685,127.29,127.455,3829100000.0
2009-01-30 10:15:00,127.455,127.465,126.795,126.91,3008700000.0
2009-01-30 10:30:00,126.915,127.34,126.915,127.325,2213400000.0
2009-01-30 10:45:00,127.335,127.42,127.065,127.24,3111400001.0
2009-01-30 11:00:00,127.245,127.77,127.24,127.77,2422600000.0
2009-01-30 11:15:00,127.77,127.905,127.685,127.865,4703999999.0
2009-01-30 11:30:00,127.865,128.265,127.585,127.865,5770400001.0
2009-01-30 11:45:00,127.87,127.875,127.61,127.655,5582600000.0
2009-01-30 12:00:00,127.645,127.795,127.5,127.71,5503600000.0
2009-01-30 12:15:00,127.71,128.15,127.7,128.115,4144999998.0
2009-01-30 12:30:00,128.125,128.135,127.71,127.82,4390600000.0
2009-01-30 12:45:00,127.815,128.04,127.765,127.97,4332799999.0
2009-01-30 13:00:00,127.985,128.34,127.955,128.26,4001000000.0
2009-01-30 13:15:00,128.245,128.31,128.025,128.155,4707799996.0
2009-01-30 13:30:00,128.155,128.305,128.075,128.25,3970399999.0
2009-01-30 13:45:00,128.245,128.45,128.09,128.235,4743799997.0
2009-01-30 14:00:00,128.23,128.59,128.16,128.565,4414200000.0
2009-01-30 14:15:00,128.575,128.63,128.43,128.55,4250400000.0
2009-01-30 14:30:00,128.55,128.595,128.16,128.275,3740800000.0
2009-01-30 14:45:00,128.27,128.295,127.975,127.985,4028799998.0
2009-01-30 15:00:00,127.98,128.085,127.7,128.075,3482699999.0
2009-01-30 15:15:00,128.075,128.23,127.835,127.845,5214800001.0
2009-01-30 15:30:00,127.88,128.445,127.865,128.025,4974000000.0
2009-01-30 15:45:00,128.015,128.04,127.76,127.94,3934800000.0
2009-01-30 16:00:00,127.925,128.025,127.59,127.805,4732200001.0
2009-01-30 16:15:00,127.815,128.285,127.67,128.145,3758600000.0
2009-01-30 16:30:00,128.145,128.79,128.09,128.475,5479700000.0
2009-01-30 16:45:00,128.49,128.85,128.365,128.58,6109399995.0
2009-01-30 17:00:00,128.605,128.66,128.38,128.63,5054700001.0
2009-01-30 17:15:00,128.62,128.85,128.56,128.845,4477599999.0
2009-01-30 17:30:00,128.83,128.97,128.435,128.905,5444999999.0
2009-01-30 17:45:00,128.905,129.43,128.905,129.43,5459500000.0
2009-01-30 18:00:00,129.46,129.995,129.35,129.48,4650700000.0
2009-01-30 18:15:00,129.485,129.515,128.78,129.34,4471300000.0
2009-01-30 18:30:00,129.345,129.555,129.075,129.42,3883000000.0
2009-01-30 18:45:00,129.425,129.705,129.315,129.45,3989500000.0
2009-01-30 19:00:00,129.445,129.665,129.305,129.44,2865200000.0
2009-01-30 19:15:00,129.445,129.7,129.385,129.65,1524000000.0
2009-01-30 19:30:00,129.645,129.89,129.535,129.805,1489800000.0
2009-01-30 19:45:00,129.795,130.06,129.705,130.05,1981800000.0
2009-01-30 20:00:00,130.045,130.575,129.89,130.545,1853500000.0
2009-01-30 20:15:00,130.535,130.555,129.89,129.96,1953600000.0
2009-01-30 20:30:00,129.96,129.96,129.45,129.595,2708400000.0
2009-01-30 20:45:00,129.585,129.885,129.58,129.67,3054400000.0
2009-01-30 21:00:00,129.675,129.955,129.67,129.83,2991200000.0
2009-01-30 21:15:00,129.825,130.12,129.71,130.06,2186600000.0
2009-01-30 21:30:00,130.065,130.195,129.955,130.105,1891600000.0
2009-01-30 21:45:00,130.09,130.09,129.795,129.835,2516000000.0
2009-01-30 22:00:00,129.835,130.195,129.83,130.03,2116000000.0
2009-01-30 22:15:00,130.03,130.055,129.83,129.855,2180600000.0
2009-01-30 22:30:00,129.86,130.01,129.71,129.87,2417200000.0
2009-01-30 22:45:00,129.87,130.17,129.855,130.165,2273400000.0
2009-01-30 23:00:00,130.165,130.7,130.145,130.575,2549400000.0
2009-01-30 23:15:00,130.575,130.58,130.385,130.54,2916400000.0
2009-01-30 23:30:00,130.54,130.585,130.41,130.48,1741800000.0
2009-01-30 23:45:00,130.485,130.86,130.41,130.69,2309000000.0
2009-02-02 00:00:00,130.188,130.29,129.98,130.16,408800000.0
2009-02-02 00:15:00,130.16,130.2,130.06,130.06,349000000.0
2009-02-02 00:30:00,130.06,130.11,129.855,129.875,613800000.0
2009-02-02 00:45:00,129.9,129.93,129.28,129.43,1411000000.0
2009-02-02 01:00:00,129.44,129.88,129.365,129.785,1475800000.0
2009-02-02 01:15:00,129.755,129.835,129.605,129.675,1584600000.0
2009-02-02 01:30:00,129.665,129.77,129.385,129.435,1911000000.0
2009-02-02 01:45:00,129.385,129.385,128.925,129.0,2201000000.0
2009-02-02 02:00:00,129.0,129.39,128.945,129.125,2028000000.0
2009-02-02 02:15:00,129.14,129.245,128.82,129.23,2413000000.0
2009-02-02 02:30:00,129.145,129.24,129.095,129.2,1621600000.0
2009-02-02 02:45:00,129.175,129.565,129.03,129.375,2818000000.0
2009-02-02 03:00:00,129.375,129.575,129.25,129.425,1747400000.0
2009-02-02 03:15:00,129.415,129.425,129.055,129.07,1706600000.0
2009-02-02 03:30:00,129.07,129.39,129.05,129.375,2283200000.0
2009-02-02 03:45:00,129.39,129.435,129.195,129.24,1783400000.0
2009-02-02 04:00:00,129.23,129.305,129.115,129.16,1559000000.0
2009-02-02 04:15:00,129.2,129.21,129.035,129.045,1511600000.0
2009-02-02 04:30:00,129.045,129.175,129.01,129.13,1721800000.0
2009-02-02 04:45:00,129.13,129.19,128.98,128.985,973400000.0
2009-02-02 05:00:00,128.985,129.035,128.945,128.98,1462400000.0
2009-02-02 05:15:00,128.97,129.015,128.895,128.94,1206600000.0
2009-02-02 05:30:00,128.945,128.965,128.795,128.885,2029200000.0
2009-02-02 05:45:00,128.875,128.88,128.52,128.545,2475800000.0
2009-02-02 06:00:00,128.55,128.725,128.45,128.655,2420400000.0
2009-02-02 06:15:00,128.66,128.735,128.575,128.575,1195600000.0
2009-02-02 06:30:00,128.565,128.725,128.535,128.715,1254800000.0
2009-02-02 06:45:00,128.72,128.995,128.72,128.865,1159400000.0
2009-02-02 07:00:00,128.875,128.885,128.715,128.85,1209600000.0
2009-02-02 07:15:00,128.86,129.135,128.855,129.03,1677000000.0
2009-02-02 07:30:00,129.025,129.29,128.995,129.275,1486400000.0
2009-02-02 07:45:00,129.275,129.305,129.14,129.19,1455600000.0
2009-02-02 08:00:00,129.18,129.185,128.775,128.915,1627400000.0
2009-02-02 08:15:00,128.915,128.945,128.725,128.895,1416200000.0
2009-02-02 08:30:00,128.885,128.97,128.7,128.7,1661400000.0
2009-02-02 08:45:00,128.705,128.725,128.26,128.3,2487800000.0
2009-02-02 09:00:00,128.3,128.48,128.235,128.335,2563200000.0
2009-02-02 09:15:00,128.335,128.395,128.13,128.375,3688600001.0
2009-02-02 09:30:00,128.37,128.445,128.065,128.075,2445800000.0
2009-02-02 09:45:00,128.065,128.1,127.625,127.635,2909600001.0
2009-02-02 10:00:00,127.625,127.64,127.19,127.22,2562600000.0
2009-02-02 10:15:00,127.22,127.66,127.105,127.395,1820475000.0
2009-02-02 10:30:00,127.39,127.41,126.795,126.875,4642600000.0
2009-02-02 10:45:00,126.875,127.12,126.605,127.12,5892600000.0
2009-02-02 11:00:00,127.12,127.135,126.39,126.66,5510700001.0
2009-02-02 11:15:00,126.645,126.715,126.325,126.575,5259200001.0
2009-02-02 11:30:00,126.565,126.75,126.2,126.205,5169000000.0
2009-02-02 11:45:00,126.21,126.39,126.18,126.29,4438300001.0
2009-02-02 12:00:00,126.275,126.935,126.24,126.86,4520000000.0
2009-02-02 12:15:00,126.86,126.97,126.67,126.865,4901600005.0
2009-02-02 12:30:00,126.84,126.86,126.46,126.495,5721600000.0
2009-02-02 12:45:00,126.48,126.72,126.42,126.565,4433800003.0
2009-02-02 13:00:00,126.575,126.785,126.51,126.525,4349000000.0
2009-02-02 13:15:00,126.52,126.79,126.48,126.755,3952200003.0
2009-02-02 13:30:00,126.755,126.89,126.175,126.21,5777300005.0
2009-02-02 13:45:00,126.215,126.255,125.815,125.815,4900400001.0
2009-02-02 14:00:00,125.82,125.9,125.555,125.725,5108250001.0
2009-02-02 14:15:00,125.73,125.73,125.31,125.34,4888200000.0
2009-02-02 14:30:00,125.34,125.87,125.33,125.595,4456800000.0
2009-02-02 14:45:00,125.6,125.95,125.58,125.905,3487000000.0
2009-02-02 15:00:00,125.915,126.31,125.87,126.235,5445210000.0
2009-02-02 15:15:00,126.23,126.235,125.77,125.945,5072600001.0
2009-02-02 15:30:00,125.915,126.165,125.9,126.04,4614200000.0
2009-02-02 15:45:00,126.055,126.195,125.695,126.15,5085600002.0
2009-02-02 16:00:00,126.16,126.21,126.06,126.145,3104400000.0
2009-02-02 16:15:00,126.145,126.525,126.055,126.465,2958600000.0
2009-02-02 16:30:00,126.475,126.81,126.455,126.66,5180899999.0
2009-02-02 16:45:00,126.655,126.695,126.355,126.535,3934200000.0
2009-02-02 17:00:00,126.525,127.535,126.525,127.535,4946300002.0
2009-02-02 17:15:00,127.53,127.895,127.53,127.6,5593200000.0
2009-02-02 17:30:00,127.595,127.65,127.005,127.01,5911999998.0
2009-02-02 17:45:00,127.025,127.275,126.885,127.265,4050000000.0
2009-02-02 18:00:00,127.26,127.5,127.115,127.4,3267800000.0
2009-02-02 18:15:00,127.39,127.595,127.205,127.375,3907400000.0
2009-02-02 18:30:00,127.37,127.55,127.345,127.435,3590200000.0
2009-02-02 18:45:00,127.435,127.88,127.39,127.83,4011100000.0
2009-02-02 19:00:00,127.84,128.045,127.63,127.73,2767000000.0
2009-02-02 19:15:00,127.73,127.975,127.71,127.95,757800000.0
2009-02-02 19:30:00,127.97,128.58,127.91,128.385,3680400000.0
2009-02-02 19:45:00,128.4,128.505,128.035,128.055,3283600000.0
2009-02-02 20:00:00,128.055,128.28,127.955,128.09,3150800000.0
2009-02-02 20:15:00,128.1,128.1,127.82,127.865,2751200000.0
2009-02-02 20:30:00,127.86,128.1,127.79,127.99,2662400000.0
2009-02-02 20:45:00,127.99,128.03,127.4,127.49,3399600000.0
2009-02-02 21:00:00,127.495,127.815,127.445,127.775,2876600000.0
2009-02-02 21:15:00,127.79,127.855,127.54,127.765,1845200000.0
2009-02-02 21:30:00,127.765,127.89,127.655,127.89,1662600000.0
2009-02-02 21:45:00,127.9,127.955,127.725,127.86,3208800000.0
2009-02-02 22:00:00,127.87,128.02,127.67,127.98,2828000000.0
2009-02-02 22:15:00,127.98,127.99,127.83,127.88,1447000000.0
2009-02-02 22:30:00,127.87,128.205,127.87,128.055,2224400000.0
2009-02-02 22:45:00,128.055,128.07,127.835,127.91,1690400000.0
2009-02-02 23:00:00,127.91,127.94,127.7,127.725,2125400000.0
2009-02-02 23:15:00,127.725,127.845,127.69,127.745,1615400000.0
2009-02-02 23:30:00,127.72,127.75,127.635,127.69,1033600000.0
2009-02-02 23:45:00,127.695,127.825,127.53,127.545,1477500000.0
2009-02-03 00:00:00,127.53,127.595,127.215,127.345,1452800000.0
2009-02-03 00:15:00,127.355,127.475,127.333,127.375,569800000.0
2009-02-03 00:30:00,127.375,127.375,127.165,127.18,728400000.0
2009-02-03 00:45:00,127.185,127.2,127.091,127.175,649200000.0
2009-02-03 01:00:00,127.18,127.27,127.14,127.14,1096800000.0
2009-02-03 01:15:00,127.14,127.195,126.89,126.95,721400000.0
2009-02-03 01:30:00,126.95,127.215,126.875,127.125,921200000.0
2009-02-03 01:45:00,127.125,127.14,126.9,126.905,1392000000.0
2009-02-03 02:00:00,126.905,127.14,126.905,127.065,1355600000.0
2009-02-03 02:15:00,127.065,127.325,127.055,127.25,867600000.0
2009-02-03 02:30:00,127.24,127.345,127.17,127.265,1410600000.0
2009-02-03 02:45:00,127.275,127.275,127.08,127.14,1356000000.0
2009-02-03 03:00:00,127.14,127.485,127.035,127.485,1613200000.0
2009-02-03 03:15:00,127.485,127.69,127.375,127.595,1254200000.0
2009-02-03 03:30:00,127.605,127.61,127.28,127.365,1718600000.0
2009-02-03 03:45:00,127.38,127.41,127.09,127.135,1560400000.0
2009-02-03 04:00:00,127.13,127.365,126.8,127.295,1901400000.0
2009-02-03 04:15:00,127.3,128.065,127.26,127.92,2607800000.0
2009-02-03 04:30:00,127.92,127.995,127.495,127.78,2449600000.0
2009-02-03 04:45:00,127.77,127.85,127.48,127.525,971800000.0
2009-02-03 05:00:00,127.53,127.68,127.485,127.555,1179400000.0
2009-02-03 05:15:00,127.555,127.655,127.515,127.555,769200000.0
2009-02-03 05:30:00,127.565,128.145,127.565,128.13,2709200000.0
2009-02-03 05:45:00,128.13,128.25,127.925,128.13,2207400000.0
2009-02-03 06:00:00,128.13,128.135,127.25,127.27,2151400000.0
2009-02-03 06:15:00,127.27,127.64,127.27,127.605,1571000000.0
2009-02-03 06:30:00,127.615,127.8,127.59,127.715,1490200000.0
2009-02-03 06:45:00,127.71,127.775,127.48,127.55,1640200000.0
2009-02-03 07:00:00,127.55,127.68,127.505,127.64,1042800000.0
2009-02-03 07:15:00,127.64,127.805,127.125,127.245,2559000000.0
2009-02-03 07:30:00,127.24,127.31,126.995,127.125,3186400000.0
2009-02-03 07:45:00,127.125,127.145,126.73,126.92,3210200000.0
2009-02-03 08:00:00,126.92,127.185,126.895,127.07,1757200000.0
2009-02-03 08:15:00,127.07,127.165,127.025,127.125,930600000.0
2009-02-03 08:30:00,127.125,127.145,126.78,127.115,1433500000.0
2009-02-03 08:45:00,127.115,127.115,126.82,126.87,1131180000.0
2009-02-03 09:00:00,126.87,127.29,126.84,127.135,2162799999.0
2009-02-03 09:15:00,127.145,127.315,126.98,127.23,3105599999.0
2009-02-03 09:30:00,127.23,127.35,127.08,127.325,2849200000.0
2009-02-03 09:45:00,127.315,127.93,127.305,127.845,3652000002.0
2009-02-03 10:00:00,127.845,128.025,127.645,127.82,2882999998.0
2009-02-03 10:15:00,127.82,127.935,127.345,127.525,3999400000.0
2009-02-03 10:30:00,127.52,127.885,127.435,127.78,3870400000.0
2009-02-03 10:45:00,127.78,127.83,127.48,127.575,4161000000.0
2009-02-03 11:00:00,127.58,127.615,127.215,127.235,2790000000.0
2009-02-03 11:15:00,127.24,127.395,127.065,127.15,2130519999.0
2009-02-03 11:30:00,127.16,127.275,126.94,127.225,2057080000.0
2009-02-03 11:45:00,127.225,127.38,127.16,127.275,1690400000.0
2009-02-03 12:00:00,127.275,127.325,126.685,126.815,2306400000.0
2009-02-03 12:15:00,126.825,127.0,126.755,126.94,2031780000.0
2009-02-03 12:30:00,126.94,127.125,126.79,127.055,1923700000.0
2009-02-03 12:45:00,127.06,127.17,126.81,127.16,2770800000.0
2009-02-03 13:00:00,127.165,127.165,126.845,127.0,2470800000.0
2009-02-03 13:15:00,126.99,127.55,126.99,127.42,2543800001.0
2009-02-03 13:30:00,127.42,127.51,127.225,127.255,2304400000.0
2009-02-03 13:45:00,127.26,127.525,127.025,127.52,2025400000.0
2009-02-03 14:00:00,127.515,127.64,127.375,127.38,2123000000.0
2009-02-03 14:15:00,127.38,127.71,127.375,127.7,2374200000.0
2009-02-03 14:30:00,127.71,127.95,127.595,127.62,2489600000.0
2009-02-03 14:45:00,127.62,127.695,127.405,127.51,1999000000.0
2009-02-03 15:00:00,127.515,127.545,127.34,127.375,1858100000.0
2009-02-03 15:15:00,127.375,127.395,126.955,127.055,2714400000.0
2009-02-03 15:30:00,127.065,127.24,127.005,127.05,3020800000.0
2009-02-03 15:45:00,127.065,127.2,126.88,126.905,3631200000.0
2009-02-03 16:00:00,126.905,127.395,126.865,127.37,3508600000.0
2009-02-03 16:15:00,127.365,128.14,127.305,127.995,4570600000.0
2009-02-03 16:30:00,128.005,128.075,127.35,127.505,4673600000.0
2009-02-03 16:45:00,127.505,127.565,127.175,127.515,3412600000.0
2009-02-03 17:00:00,127.525,128.025,127.525,127.875,3827400001.0
2009-02-03 17:15:00,127.875,128.01,127.305,127.34,3442000000.0
2009-02-03 17:30:00,127.34,127.69,127.27,127.565,3144000000.0
2009-02-03 17:45:00,127.575,127.925,127.555,127.895,3994200001.0
2009-02-03 18:00:00,127.895,128.37,127.87,128.25,3784000000.0
2009-02-03 18:15:00,128.245,128.945,128.235,128.88,3404400000.0
2009-02-03 18:30:00,128.88,128.885,127.925,128.11,3089800000.0
2009-02-03 18:45:00,128.11,128.395,128.035,128.2,3187400000.0
2009-02-03 19:00:00,128.2,128.4,128.02,128.145,2631500000.0
2009-02-03 19:15:00,128.15,128.335,128.075,128.26,2531000000.0
2009-02-03 19:30:00,128.26,128.44,128.03,128.275,2621000000.0
2009-02-03 19:45:00,128.29,128.3,127.805,127.805,2922000000.0
2009-02-03 20:00:00,127.805,128.01,127.68,128.01,2266400001.0
2009-02-03 20:15:00,128.005,128.26,127.92,127.955,2302600000.0
2009-02-03 20:30:00,127.955,128.235,127.875,128.235,2094800000.0
2009-02-03 20:45:00,128.235,128.31,128.035,128.24,2264800000.0
2009-02-03 21:00:00,128.25,128.665,128.125,128.475,2561400000.0
2009-02-03 21:15:00,128.48,128.655,128.34,128.445,2132600000.0
2009-02-03 21:30:00,128.445,128.87,128.31,128.75,2451400000.0
2009-02-03 21:45:00,128.755,128.845,128.64,128.65,2040800000.0
2009-02-03 22:00:00,128.65,128.945,128.64,128.935,2100400000.0
2009-02-03 22:15:00,128.935,129.155,128.815,129.115,2536400000.0
2009-02-03 22:30:00,129.115,129.345,129.065,129.11,2825400000.0
2009-02-03 22:45:00,129.125,129.23,129.035,129.06,1408400000.0
2009-02-03 23:00:00,129.06,129.1,128.985,129.075,862600000.0
2009-02-03 23:15:00,129.075,129.4,129.015,129.27,1584400000.0
2009-02-03 23:30:00,129.285,129.29,129.11,129.225,1649600000.0
2009-02-03 23:45:00,129.21,129.345,129.155,129.275,1845200000.0
2009-02-04 00:00:00,129.215,129.375,129.19,129.335,743000000.0
2009-02-04 00:15:00,129.34,129.485,129.3,129.335,676400000.0
2009-02-04 00:30:00,129.345,129.38,128.925,128.94,1064400000.0
2009-02-04 00:45:00,128.96,129.12,128.78,128.935,947600000.0
2009-02-04 01:00:00,128.935,129.03,128.925,128.97,454400000.0
2009-02-04 01:15:00,128.926,129.195,128.91,129.155,966400000.0
2009-02-04 01:30:00,129.15,129.2,128.98,129.095,1095800000.0
2009-02-04 01:45:00,129.09,129.12,128.945,128.965,1507800000.0
2009-02-04 02:00:00,128.96,129.02,128.715,128.815,1389200000.0
2009-02-04 02:15:00,128.815,128.95,128.69,128.855,1800800000.0
2009-02-04 02:30:00,128.855,129.315,128.84,129.07,2044600000.0
2009-02-04 02:45:00,129.08,129.175,128.555,128.695,2750400000.0
2009-02-04 03:00:00,128.695,128.725,128.5,128.605,2566000000.0
2009-02-04 03:15:00,128.605,128.78,128.575,128.6,1856000000.0
2009-02-04 03:30:00,128.6,128.79,128.565,128.69,1436200000.0
2009-02-04 03:45:00,128.7,128.7,128.365,128.57,2046200000.0
2009-02-04 04:00:00,128.585,128.84,128.475,128.82,1958800000.0
2009-02-04 04:15:00,128.82,129.06,128.705,128.8,1940200000.0
2009-02-04 04:30:00,128.8,128.935,128.695,128.815,1196000000.0
2009-02-04 04:45:00,128.815,129.02,128.745,128.965,1926400000.0
2009-02-04 05:00:00,128.965,129.005,128.785,128.915,1180200000.0
2009-02-04 05:15:00,128.92,128.93,128.595,128.725,1225000000.0
2009-02-04 05:30:00,128.73,128.84,128.66,128.77,1308200000.0
2009-02-04 05:45:00,128.765,128.87,128.685,128.87,1380800000.0
2009-02-04 06:00:00,128.87,128.885,128.754,128.8,844400000.0
2009-02-04 06:15:00,128.8,128.8,128.595,128.735,1084800000.0
2009-02-04 06:30:00,128.735,128.925,128.735,128.865,1040200000.0
2009-02-04 06:45:00,128.865,129.01,128.785,128.91,1251000000.0
2009-02-04 07:00:00,128.92,129.085,128.9,129.015,1463000000.0
2009-02-04 07:15:00,129.015,129.075,128.905,129.05,1204800000.0
2009-02-04 07:30:00,129.05,129.085,128.89,128.99,1231400000.0
2009-02-04 07:45:00,129.0,129.33,128.99,129.21,1740200000.0
2009-02-04 08:00:00,129.195,129.335,129.175,129.215,1474800000.0
2009-02-04 08:15:00,129.22,129.46,129.185,129.305,2081800000.0
2009-02-04 08:30:00,129.3,129.52,129.295,129.345,1964500000.0
2009-02-04 08:45:00,129.335,129.375,128.465,128.465,2439400000.0
2009-02-04 09:00:00,128.465,128.615,128.295,128.575,3879999998.0
2009-02-04 09:15:00,128.585,128.625,127.52,127.955,4014800000.0
2009-02-04 09:30:00,127.95,127.95,127.29,127.295,3885300000.0
2009-02-04 09:45:00,127.295,127.755,127.295,127.635,4820399999.0
2009-02-04 10:00:00,127.64,128.48,127.605,128.08,5222700000.0
2009-02-04 10:15:00,128.095,128.455,127.95,128.42,4724599997.0
2009-02-04 10:30:00,128.42,128.47,128.055,128.13,3383400000.0
2009-02-04 10:45:00,128.13,128.295,127.995,128.095,4128600000.0
2009-02-04 11:00:00,128.09,128.455,128.065,128.385,3599700000.0
2009-02-04 11:15:00,128.375,128.445,128.21,128.375,4581600000.0
2009-02-04 11:30:00,128.375,128.465,128.29,128.405,3771700000.0
2009-02-04 11:45:00,128.395,128.585,128.335,128.365,4293700000.0
2009-02-04 12:00:00,128.355,128.435,127.93,128.055,3684400000.0
2009-02-04 12:15:00,128.055,128.42,128.055,128.355,4063200001.0
2009-02-04 12:30:00,128.335,128.385,128.11,128.3,2675400000.0
2009-02-04 12:45:00,128.305,128.305,127.96,128.0,3358000000.0
2009-02-04 13:00:00,128.015,128.055,127.615,127.77,3875599999.0
2009-02-04 13:15:00,127.78,128.265,127.75,128.025,4557600000.0
2009-02-04 13:30:00,128.035,128.045,127.805,127.97,4807599999.0
2009-02-04 13:45:00,127.975,128.28,127.885,128.2,3272799998.0
2009-02-04 14:00:00,128.19,128.245,127.97,128.24,4085200000.0
2009-02-04 14:15:00,128.255,128.355,128.075,128.25,3244200001.0
2009-02-04 14:30:00,128.255,128.49,128.005,128.335,5451800001.0
2009-02-04 14:45:00,128.34,128.745,128.32,128.4,4504300001.0
2009-02-04 15:00:00,128.4,128.56,128.34,128.35,3729199999.0
2009-02-04 15:15:00,128.355,128.93,128.315,128.93,5297800000.0
2009-02-04 15:30:00,128.95,129.305,128.95,128.985,5687000001.0
2009-02-04 15:45:00,128.98,129.48,128.98,129.085,4737400001.0
2009-02-04 16:00:00,129.07,129.295,128.925,129.105,4172600000.0
2009-02-04 16:15:00,129.105,129.175,128.855,129.1,3669100001.0
2009-02-04 16:30:00,129.09,129.245,128.83,129.05,4185200000.0
2009-02-04 16:45:00,129.065,129.465,128.865,129.25,4319200000.0
2009-02-04 17:00:00,129.25,130.15,129.25,130.035,3867262500.0
2009-02-04 17:15:00,130.045,130.555,130.03,130.225,4396699999.0
2009-02-04 17:30:00,130.24,130.605,130.19,130.465,5015800001.0
2009-02-04 17:45:00,130.455,130.675,130.4,130.485,4382100000.0
2009-02-04 18:00:00,130.475,130.495,129.875,130.135,3597399999.0
2009-02-04 18:15:00,130.145,130.215,129.795,129.955,3783999999.0
2009-02-04 18:30:00,129.97,130.035,129.705,129.8,3705600000.0
2009-02-04 18:45:00,129.775,129.82,129.515,129.57,4335200000.0
2009-02-04 19:00:00,129.575,129.94,129.525,129.9,3360600000.0
2009-02-04 19:15:00,129.865,129.95,129.57,129.815,2874400000.0
2009-02-04 19:30:00,129.81,130.055,129.76,130.035,1894800000.0
2009-02-04 19:45:00,130.025,130.07,129.875,129.99,2485400000.0
2009-02-04 20:00:00,129.985,129.985,129.555,129.675,2550800000.0
2009-02-04 20:15:00,129.675,129.96,129.585,129.955,1977200000.0
2009-02-04 20:30:00,129.94,130.065,129.59,129.655,3109400001.0
2009-02-04 20:45:00,129.64,129.675,129.24,129.505,3856000000.0
2009-02-04 21:00:00,129.505,129.655,129.215,129.38,3545600000.0
2009-02-04 21:15:00,129.375,129.59,129.26,129.32,2698800001.0
2009-02-04 21:30:00,129.33,129.545,129.125,129.49,3236200001.0
2009-02-04 21:45:00,129.5,129.66,129.285,129.485,3201800000.0
2009-02-04 22:00:00,129.48,129.58,129.295,129.32,2739000000.0
2009-02-04 22:15:00,129.32,129.425,129.275,129.385,2239800000.0
2009-02-04 22:30:00,129.38,129.505,129.295,129.325,2272800000.0
2009-02-04 22:45:00,129.325,129.405,129.185,129.28,1736000000.0
2009-02-04 23:00:00,129.285,129.375,129.22,129.245,1273000000.0
2009-02-04 23:15:00,129.25,129.275,129.09,129.26,1221000000.0
2009-02-04 23:30:00,129.295,129.37,129.255,129.3,950800000.0
2009-02-04 23:45:00,129.305,129.515,129.305,129.345,919400000.0
2009-02-05 00:00:00,129.35,129.37,129.18,129.2,1204200000.0
2009-02-05 00:15:00,129.2,129.24,128.985,129.15,1996000000.0
2009-02-05 00:30:00,129.175,129.235,129.06,129.095,1034400000.0
2009-02-05 00:45:00,129.11,129.15,128.885,128.98,1174400000.0
2009-02-05 01:00:00,128.975,129.12,128.96,128.985,739000000.0
2009-02-05 01:15:00,129.0,129.075,128.935,129.01,1480000000.0
2009-02-05 01:30:00,129.015,129.245,129.01,129.105,1246400000.0
2009-02-05 01:45:00,129.067,129.37,129.043,129.3,1666400000.0
2009-02-05 02:00:00,129.3,129.375,129.06,129.16,1560400000.0
2009-02-05 02:15:00,129.15,129.165,128.95,129.07,1722400000.0
2009-02-05 02:30:00,129.08,129.21,128.935,129.025,2095200000.0
2009-02-05 02:45:00,129.02,129.16,128.905,128.97,2276400000.0
2009-02-05 03:00:00,128.965,128.965,128.675,128.76,2535200000.0
2009-02-05 03:15:00,128.755,128.935,128.75,128.83,2376800000.0
2009-02-05 03:30:00,128.84,128.955,128.825,128.94,1383400000.0
2009-02-05 03:45:00,128.94,129.125,128.855,129.045,1482800000.0
2009-02-05 04:00:00,129.04,129.06,128.935,129.02,1140800000.0
2009-02-05 04:15:00,129.02,129.045,128.75,128.805,964800000.0
2009-02-05 04:30:00,128.82,128.855,128.64,128.71,1640000000.0
2009-02-05 04:45:00,128.715,128.81,128.685,128.705,1252800000.0
2009-02-05 05:00:00,128.69,128.895,128.675,128.745,1235000000.0
2009-02-05 05:15:00,128.745,128.79,128.675,128.675,844800000.0
2009-02-05 05:30:00,128.685,129.205,128.68,129.1,1985600000.0
2009-02-05 05:45:00,129.095,129.1,128.93,128.93,1635200000.0
2009-02-05 06:00:00,128.905,129.03,128.9,129.015,699200000.0
2009-02-05 06:15:00,129.03,129.31,129.02,129.26,2038400000.0
2009-02-05 06:30:00,129.26,129.4,129.08,129.135,1522600000.0
2009-02-05 06:45:00,129.135,129.165,128.945,129.09,1413800000.0
2009-02-05 07:00:00,129.1,129.24,129.06,129.135,1944000000.0
2009-02-05 07:15:00,129.135,129.185,128.96,129.13,2344000000.0
2009-02-05 07:30:00,129.11,129.235,128.92,128.99,1652800000.0
2009-02-05 07:45:00,128.98,129.005,128.83,128.975,1684800000.0
2009-02-05 08:00:00,128.98,129.17,128.935,129.1,2308800000.0
2009-02-05 08:15:00,129.12,129.175,129.03,129.16,1840000000.0
2009-02-05 08:30:00,129.16,129.185,129.01,129.105,1847400000.0
2009-02-05 08:45:00,129.11,129.225,129.07,129.115,972800000.0
2009-02-05 09:00:00,129.115,129.14,128.485,128.865,3572899999.0
2009-02-05 09:15:00,128.865,129.465,128.615,129.32,4061599999.0
2009-02-05 09:30:00,129.325,129.34,128.895,129.07,3841599996.0
2009-02-05 09:45:00,129.055,129.195,128.75,128.9,3603199996.0
2009-02-05 10:00:00,128.9,129.035,128.69,128.735,4023999999.0
2009-02-05 10:15:00,128.74,129.185,128.68,129.155,4423399999.0
2009-02-05 10:30:00,129.165,129.19,128.905,128.995,4352000000.0
2009-02-05 10:45:00,129.005,129.35,128.935,129.35,3794999996.0
2009-02-05 11:00:00,129.345,129.775,129.345,129.725,4804000000.0
2009-02-05 11:15:00,129.7,129.985,129.575,129.915,4518400000.0
2009-02-05 11:30:00,129.915,130.285,129.83,130.095,4591600000.0
2009-02-05 11:45:00,130.085,130.12,129.925,129.96,3063300000.0
2009-02-05 12:00:00,129.965,130.3,129.73,130.265,3170800000.0
2009-02-05 12:15:00,130.265,130.46,130.18,130.31,5114800003.0
2009-02-05 12:30:00,130.305,130.53,130.205,130.265,5836200006.0
2009-02-05 12:45:00,130.265,130.625,130.265,130.375,4623599999.0
2009-02-05 13:00:00,130.385,130.385,130.155,130.225,3047799999.0
2009-02-05 13:15:00,130.23,130.405,130.155,130.205,3743800001.0
2009-02-05 13:30:00,130.21,130.295,129.945,130.005,3377000001.0
2009-02-05 13:45:00,130.005,130.34,129.935,130.28,2795000000.0
2009-02-05 14:00:00,130.202,131.4,130.02,131.355,4655100001.0
2009-02-05 14:15:00,131.36,131.92,131.17,131.27,3510500000.0
2009-02-05 14:30:00,131.26,131.375,130.94,130.945,3968800000.0
2009-02-05 14:45:00,130.945,131.275,130.765,131.03,4163400000.0
2009-02-05 15:00:00,131.03,131.065,130.81,131.03,3625200000.0
2009-02-05 15:15:00,131.025,131.25,130.98,131.14,4320000000.0
2009-02-05 15:30:00,131.14,131.14,130.545,130.625,3459100000.0
2009-02-05 15:45:00,130.64,131.065,130.39,131.005,4111900000.0
2009-02-05 16:00:00,131.0,131.09,130.83,130.955,3687200000.0
2009-02-05 16:15:00,130.93,131.405,130.93,131.24,3934400000.0
2009-02-05 16:30:00,131.25,131.585,131.24,131.545,4068500000.0
2009-02-05 16:45:00,131.54,131.64,131.13,131.445,4125700000.0
2009-02-05 17:00:00,131.445,131.71,131.295,131.545,3467600000.0
2009-02-05 17:15:00,131.555,131.745,131.455,131.715,3345800000.0
2009-02-05 17:30:00,131.715,131.955,131.52,131.825,3799600000.0
2009-02-05 17:45:00,131.815,132.06,131.715,132.015,3670800000.0
2009-02-05 18:00:00,132.025,132.54,131.91,132.215,4080999999.0
2009-02-05 18:15:00,132.215,133.055,132.125,132.9,5012200008.0
2009-02-05 18:30:00,132.9,133.82,132.895,133.15,4375700000.0
2009-02-05 18:45:00,133.135,133.51,133.105,133.155,4307200000.0
2009-02-05 19:00:00,133.145,135.62,133.13,134.55,4385700000.0
2009-02-05 19:15:00,134.545,134.92,134.445,134.605,4072999999.0
2009-02-05 19:30:00,134.595,134.67,134.19,134.47,3548800000.0
2009-02-05 19:45:00,134.48,134.58,133.905,134.23,2523800000.0
2009-02-05 20:00:00,134.23,134.305,133.86,134.115,2506200000.0
2009-02-05 20:15:00,134.115,134.12,133.565,133.75,2684800000.0
2009-02-05 20:30:00,133.735,133.98,133.64,133.96,2253800000.0
2009-02-05 20:45:00,133.95,133.95,133.705,133.71,2177000000.0
2009-02-05 21:00:00,133.715,134.14,133.705,133.775,3015400000.0
2009-02-05 21:15:00,133.77,134.22,133.64,134.22,2994399999.0
2009-02-05 21:30:00,134.225,134.235,133.89,134.155,3208200000.0
2009-02-05 21:45:00,134.155,134.245,133.745,133.84,2822400000.0
2009-02-05 22:00:00,133.85,133.875,133.42,133.615,3315600000.0
2009-02-05 22:15:00,133.63,133.71,133.55,133.68,2265400000.0
2009-02-05 22:30:00,133.68,133.76,133.545,133.615,2249800000.0
2009-02-05 22:45:00,133.61,133.645,133.41,133.49,1936400000.0
2009-02-05 23:00:00,133.5,133.535,133.27,133.31,2416600000.0
2009-02-05 23:15:00,133.295,133.305,133.095,133.155,1449200000.0
2009-02-05 23:30:00,133.17,133.3,133.145,133.285,1337000000.0
2009-02-05 23:45:00,133.295,133.31,133.15,133.26,1986600000.0
2009-02-06 00:00:00,133.25,133.32,133.17,133.283,1240400000.0
2009-02-06 00:15:00,133.27,133.3,133.161,133.182,629400000.0
2009-02-06 00:30:00,133.21,133.255,133.12,133.19,902200000.0
2009-02-06 00:45:00,133.19,133.275,133.115,133.21,452300000.0
2009-02-06 01:00:00,133.21,133.715,133.2,133.62,1281000000.0
2009-02-06 01:15:00,133.62,133.62,133.41,133.53,1097600000.0
2009-02-06 01:30:00,133.53,133.575,133.495,133.545,956000000.0
2009-02-06 01:45:00,133.54,133.55,133.32,133.355,1381600000.0
2009-02-06 02:00:00,133.36,133.405,133.105,133.125,3023000000.0
2009-02-06 02:15:00,133.125,133.16,132.82,132.905,3305400000.0
2009-02-06 02:30:00,132.91,133.125,132.735,132.835,3209600000.0
2009-02-06 02:45:00,132.845,132.99,132.595,132.825,2917800000.0
2009-02-06 03:00:00,132.835,133.115,132.79,132.935,1876800000.0
2009-02-06 03:15:00,132.945,133.025,132.83,132.905,1918400000.0
2009-02-06 03:30:00,132.895,133.23,132.85,133.225,2183400000.0
2009-02-06 03:45:00,133.23,133.245,133.055,133.11,1886200000.0
2009-02-06 04:00:00,133.12,133.205,132.915,132.94,1365800000.0
2009-02-06 04:15:00,132.935,132.975,132.865,132.94,1601600000.0
2009-02-06 04:30:00,132.935,133.065,132.87,132.895,1280200000.0
2009-02-06 04:45:00,132.89,132.965,132.665,132.69,1805600000.0
2009-02-06 05:00:00,132.685,132.72,132.52,132.71,1968999999.0
2009-02-06 05:15:00,132.72,132.85,132.665,132.79,1372800000.0
2009-02-06 05:30:00,132.79,132.855,132.655,132.765,1415200000.0
2009-02-06 05:45:00,132.765,132.85,132.69,132.785,1232800000.0
2009-02-06 06:00:00,132.795,132.855,132.755,132.775,1492000000.0
2009-02-06 06:15:00,132.775,132.865,132.685,132.7,969600000.0
2009-02-06 06:30:00,132.705,132.73,132.6,132.705,1517000000.0
2009-02-06 06:45:00,132.71,132.745,132.625,132.665,1453600000.0
2009-02-06 07:00:00,132.665,133.13,132.645,133.085,1920000000.0
2009-02-06 07:15:00,133.09,133.205,133.05,133.155,1752800000.0
2009-02-06 07:30:00,133.155,133.19,133.055,133.13,1758400000.0
2009-02-06 07:45:00,133.14,133.15,132.915,132.98,1273600000.0
2009-02-06 08:00:00,132.985,133.085,132.925,132.965,1764800000.0
2009-02-06 08:15:00,132.975,133.025,132.9,133.005,1736000000.0
2009-02-06 08:30:00,133.005,133.02,132.73,132.78,1582000000.0
2009-02-06 08:45:00,132.775,132.895,132.455,132.825,2924400000.0
2009-02-06 09:00:00,132.825,133.38,132.815,132.995,3490400000.0
2009-02-06 09:15:00,133.0,133.505,132.935,133.5,3810200000.0
2009-02-06 09:30:00,133.5,133.515,133.125,133.42,4478000000.0
2009-02-06 09:45:00,133.425,134.065,133.425,133.975,5309100000.0
2009-02-06 10:00:00,133.975,134.055,133.71,134.025,5635399998.0
2009-02-06 10:15:00,134.025,134.8,134.01,134.525,5415599999.0
2009-02-06 10:30:00,134.535,134.59,134.03,134.1,5209200000.0
2009-02-06 10:45:00,134.1,134.47,133.975,134.405,5929600000.0
2009-02-06 11:00:00,134.41,134.74,134.32,134.68,5139200000.0
2009-02-06 11:15:00,134.68,134.695,133.905,133.91,4986000000.0
2009-02-06 11:30:00,133.895,134.31,133.73,134.13,4901799999.0
2009-02-06 11:45:00,134.125,134.26,134.03,134.2,5095600000.0
2009-02-06 12:00:00,134.2,134.395,134.105,134.245,5386399999.0
2009-02-06 12:15:00,134.21,134.38,134.15,134.35,4671200000.0
2009-02-06 12:30:00,134.345,134.475,134.225,134.28,3999000000.0
2009-02-06 12:45:00,134.29,134.32,133.505,133.52,4616400000.0
2009-02-06 13:00:00,133.515,133.73,133.41,133.62,3648999999.0
2009-02-06 13:15:00,133.615,133.805,133.61,133.795,2267600000.0
2009-02-06 13:30:00,133.795,133.8,133.505,133.53,3642400001.0
2009-02-06 13:45:00,133.535,133.725,133.475,133.515,3510000000.0
2009-02-06 14:00:00,133.525,133.66,133.345,133.64,3320400000.0
2009-02-06 14:15:00,133.64,133.73,133.535,133.56,2446200000.0
2009-02-06 14:30:00,133.56,133.68,133.385,133.65,3120000000.0
2009-02-06 14:45:00,133.655,133.835,133.565,133.68,2788200000.0
2009-02-06 15:00:00,133.68,134.045,133.66,133.99,2617200000.0
2009-02-06 15:15:00,133.99,134.24,133.85,134.067,4915599998.0
2009-02-06 15:30:00,133.865,134.72,133.68,133.92,4494400000.0
2009-02-06 15:45:00,133.92,134.66,133.68,134.495,4809000000.0
2009-02-06 16:00:00,134.51,134.865,133.885,134.2,4189800000.0
2009-02-06 16:15:00,134.205,134.26,133.975,134.115,3707200000.0
2009-02-06 16:30:00,134.115,134.645,134.07,134.54,4042699999.0
2009-02-06 16:45:00,134.525,134.825,134.455,134.72,4445799999.0
2009-02-06 17:00:00,134.72,135.175,134.61,135.15,4493200000.0
2009-02-06 17:15:00,135.15,135.18,134.59,134.915,4343800000.0
2009-02-06 17:30:00,134.92,135.1,134.715,134.835,3939499999.0
2009-02-06 17:45:00,134.845,135.175,134.785,134.875,3948000000.0
2009-02-06 18:00:00,134.875,135.185,134.765,135.185,3993800000.0
2009-02-06 18:15:00,135.19,135.905,135.18,135.34,2444999999.0
2009-02-06 18:30:00,135.34,135.775,135.225,135.74,1688200000.0
2009-02-06 18:45:00,135.74,135.92,135.6,135.835,2784400000.0
2009-02-06 19:00:00,135.835,135.84,135.365,135.43,2531800000.0
2009-02-06 19:15:00,135.43,135.735,135.32,135.49,3167800000.0
2009-02-06 19:30:00,135.49,135.87,135.465,135.745,3420800000.0
2009-02-06 19:45:00,135.745,136.19,135.52,136.005,3072400000.0
2009-02-06 20:00:00,136.0,136.195,135.775,136.17,2874600000.0
2009-02-06 20:15:00,136.17,136.405,136.13,136.375,2601800000.0
2009-02-06 20:30:00,136.39,136.735,136.375,136.57,3110800000.0
2009-02-06 20:45:00,136.58,136.775,136.415,136.415,3297600000.0
2009-02-06 21:00:00,136.415,136.42,135.875,136.09,3701200000.0
2009-02-06 21:15:00,136.08,136.125,135.645,135.75,3321200000.0
2009-02-06 21:30:00,135.75,136.245,135.74,136.025,3331400000.0
2009-02-06 21:45:00,136.03,136.335,135.945,136.335,2974600000.0
2009-02-06 22:00:00,136.335,136.335,135.84,136.075,3145600000.0
2009-02-06 22:15:00,136.065,136.2,135.95,136.1,3147400000.0
2009-02-06 22:30:00,136.11,136.255,136.025,136.23,2431400000.0
2009-02-06 22:45:00,136.235,136.28,135.985,136.19,3538800000.0
2009-02-06 23:00:00,136.185,136.26,136.06,136.11,1208800000.0
2009-02-06 23:15:00,136.11,136.205,136.085,136.165,1914000000.0
2009-02-06 23:30:00,136.165,136.165,135.815,135.83,1449600000.0
2009-02-06 23:45:00,135.83,135.93,135.75,135.805,1052000000.0
2009-02-09 00:00:00,135.649,135.674,135.513,135.631,1301200000.0
2009-02-09 00:15:00,135.657,135.865,135.545,135.865,910800000.0
2009-02-09 00:30:00,135.865,135.945,135.86,135.945,185000000.0
2009-02-09 00:45:00,135.945,136.385,135.945,136.38,775400000.0
2009-02-09 01:00:00,136.385,137.305,136.34,137.25,2339900000.0
2009-02-09 01:15:00,137.235,137.24,136.8,136.81,1222400000.0
2009-02-09 01:30:00,136.81,136.875,136.435,136.515,853600000.0
2009-02-09 01:45:00,136.505,136.595,136.365,136.39,430600000.0
2009-02-09 02:00:00,136.385,136.865,136.32,136.815,1164600000.0
2009-02-09 02:15:00,136.815,136.91,136.33,136.505,1503000000.0
2009-02-09 02:30:00,136.525,136.545,136.145,136.16,993960000.0
2009-02-09 02:45:00,136.165,136.355,136.16,136.29,758400000.0
2009-02-09 03:00:00,136.29,136.29,135.96,136.03,830520000.0
2009-02-09 03:15:00,136.025,136.03,135.675,135.695,848400000.0
2009-02-09 03:30:00,135.705,135.79,135.485,135.51,996600000.0
2009-02-09 03:45:00,135.475,135.58,135.14,135.46,1674000000.0
2009-02-09 04:00:00,135.46,135.835,135.455,135.735,1187800000.0
2009-02-09 04:15:00,135.75,135.755,134.965,135.04,1081000000.0
2009-02-09 04:30:00,135.035,135.2,135.01,135.07,1100000000.0
2009-02-09 04:45:00,135.07,135.085,134.845,134.995,1046400000.0
2009-02-09 05:00:00,135.0,135.21,134.975,135.19,911800000.0
2009-02-09 05:15:00,135.2,135.54,135.19,135.285,1080600000.0
2009-02-09 05:30:00,135.295,135.33,135.13,135.23,1441600000.0
2009-02-09 05:45:00,135.245,135.325,134.83,134.835,1942400000.0
2009-02-09 06:00:00,134.835,134.92,134.665,134.785,2068200000.0
2009-02-09 06:15:00,134.785,134.945,134.73,134.8,1005200000.0
2009-02-09 06:30:00,134.805,135.09,134.805,134.935,1425400000.0
2009-02-09 06:45:00,134.94,135.055,134.9,135.035,356600000.0
2009-02-09 07:00:00,135.04,135.07,134.705,134.785,1117400000.0
2009-02-09 07:15:00,134.785,134.85,134.615,134.705,1800200000.0
2009-02-09 07:30:00,134.72,134.72,134.14,134.285,2001800000.0
2009-02-09 07:45:00,134.3,134.405,134.135,134.29,1689200000.0
2009-02-09 08:00:00,134.29,134.33,133.615,133.78,3451800000.0
2009-02-09 08:15:00,133.77,134.06,133.68,134.01,1440800000.0
2009-02-09 08:30:00,134.03,134.555,134.025,134.35,1882600000.0
2009-02-09 08:45:00,134.355,134.805,134.285,134.675,2003000000.0
2009-02-09 09:00:00,134.675,134.685,134.125,134.165,3700400000.0
2009-02-09 09:15:00,134.165,134.485,133.955,134.405,2891200000.0
2009-02-09 09:30:00,134.405,134.425,134.165,134.265,2170900000.0
2009-02-09 09:45:00,134.265,134.39,134.135,134.25,2568800000.0
2009-02-09 10:00:00,134.24,134.39,134.11,134.195,3412500000.0
2009-02-09 10:15:00,134.21,134.645,134.155,134.645,4059100000.0
2009-02-09 10:30:00,134.65,135.4,134.615,135.19,4722800000.0
2009-02-09 10:45:00,135.2,135.27,134.835,134.885,3477500001.0
2009-02-09 11:00:00,134.885,135.29,134.88,135.165,4627200000.0
2009-02-09 11:15:00,135.17,135.755,135.13,135.695,4036200000.0
2009-02-09 11:30:00,135.695,135.76,135.425,135.48,3776800000.0
2009-02-09 11:45:00,135.48,135.725,135.36,135.56,4626400000.0
2009-02-09 12:00:00,135.565,136.04,135.535,135.97,5567200000.0
2009-02-09 12:15:00,135.975,136.06,135.815,135.91,4072500000.0
2009-02-09 12:30:00,135.87,136.04,135.83,136.015,4540000000.0
2009-02-09 12:45:00,136.015,136.065,135.845,136.005,5020000000.0
2009-02-09 13:00:00,136.005,136.77,135.97,136.655,5935800000.0
2009-02-09 13:15:00,136.655,136.67,136.37,136.54,4854000000.0
2009-02-09 13:30:00,136.545,136.89,136.505,136.84,5808000000.0
2009-02-09 13:45:00,136.84,136.84,136.53,136.65,4495000000.0
2009-02-09 14:00:00,136.65,136.84,136.51,136.785,4500300000.0
2009-02-09 14:15:00,136.775,136.865,136.495,136.7,3949600000.0
2009-02-09 14:30:00,136.7,136.815,136.255,136.3,4395100000.0
2009-02-09 14:45:00,136.3,136.645,136.045,136.5,5063000000.0
2009-02-09 15:00:00,136.49,137.05,136.49,136.835,5300600001.0
2009-02-09 15:15:00,136.835,137.335,136.77,137.17,5589300000.0
2009-02-09 15:30:00,137.17,137.215,136.865,136.95,4163800000.0
2009-02-09 15:45:00,136.95,137.235,136.935,136.97,3412200001.0
2009-02-09 16:00:00,136.97,137.11,136.635,136.895,4959000000.0
2009-02-09 16:15:00,136.9,137.195,136.81,137.185,5375800001.0
2009-02-09 16:30:00,137.185,137.235,136.84,137.01,3494400000.0
2009-02-09 16:45:00,137.01,137.095,136.81,137.0,2635700000.0
2009-02-09 17:00:00,137.005,137.01,136.195,136.46,3145000000.0
2009-02-09 17:15:00,136.435,136.69,136.045,136.055,3642600001.0
2009-02-09 17:30:00,136.075,136.535,135.71,136.33,3674900001.0
2009-02-09 17:45:00,136.33,136.74,136.22,136.67,3254720000.0
2009-02-09 18:00:00,136.67,137.045,136.465,137.045,3187400000.0
2009-02-09 18:15:00,137.025,137.08,136.625,136.79,2439600000.0
2009-02-09 18:30:00,136.785,136.8,136.3,136.655,2720600001.0
2009-02-09 18:45:00,136.66,136.785,136.35,136.59,2475200000.0
2009-02-09 19:00:00,136.585,136.875,136.495,136.495,1518200000.0
2009-02-09 19:15:00,136.495,136.935,136.495,136.9,1437200000.0
2009-02-09 19:30:00,136.905,137.06,136.73,136.815,1924000000.0
2009-02-09 19:45:00,136.805,137.11,136.785,136.95,1916000000.0
2009-02-09 20:00:00,136.95,137.1,136.89,137.015,860000000.0
2009-02-09 20:15:00,137.025,137.04,136.785,136.855,962400000.0
2009-02-09 20:30:00,136.855,136.865,136.425,136.685,1938600000.0
2009-02-09 20:45:00,136.695,136.915,136.58,136.91,1231000000.0
2009-02-09 21:00:00,136.895,136.96,136.5,136.555,1940400000.0
2009-02-09 21:15:00,136.555,136.625,136.145,136.285,1555800000.0
2009-02-09 21:30:00,136.305,136.32,136.195,136.205,785600000.0
2009-02-09 21:45:00,136.2,136.395,136.035,136.38,2976400000.0
2009-02-09 22:00:00,136.375,136.38,136.025,136.205,1836400000.0
2009-02-09 22:15:00,136.215,136.525,136.16,136.29,2476200001.0
2009-02-09 22:30:00,136.295,136.58,136.2,136.355,2882000000.0
2009-02-09 22:45:00,136.37,136.42,136.235,136.305,2511000000.0
2009-02-09 23:00:00,136.31,136.49,136.3,136.375,938000000.0
2009-02-09 23:15:00,136.38,136.395,136.3,136.34,678400000.0
2009-02-09 23:30:00,136.35,136.445,136.32,136.38,458400000.0
2009-02-09 23:45:00,136.395,136.4,136.175,136.235,2082200000.0
2009-02-10 00:00:00,136.235,136.41,136.11,136.325,1081600000.0
2009-02-10 00:15:00,136.325,136.345,136.085,136.135,1363600000.0
2009-02-10 00:30:00,136.135,136.235,136.085,136.105,489600000.0
2009-02-10 00:45:00,136.11,136.22,135.985,136.14,1053000000.0
2009-02-10 01:00:00,136.125,136.225,136.04,136.09,778000000.0
2009-02-10 01:15:00,136.095,136.365,136.085,136.165,670400000.0
2009-02-10 01:30:00,136.17,136.235,135.91,135.91,909600000.0
2009-02-10 01:45:00,135.875,135.885,135.595,135.625,1483600000.0
2009-02-10 02:00:00,135.635,135.875,135.525,135.575,1765800000.0
2009-02-10 02:15:00,135.575,135.64,135.205,135.275,2169800000.0
2009-02-10 02:30:00,135.27,135.42,134.92,135.02,2271000000.0
2009-02-10 02:45:00,135.01,135.26,134.935,134.945,1873600000.0
2009-02-10 03:00:00,134.945,135.045,134.5,134.96,3055600000.0
2009-02-10 03:15:00,134.965,135.5,134.715,135.23,2707800000.0
2009-02-10 03:30:00,135.23,135.4,135.135,135.21,1958000000.0
2009-02-10 03:45:00,135.225,135.445,134.93,135.355,2037600000.0
2009-02-10 04:00:00,135.365,135.745,135.18,135.745,2343400000.0
2009-02-10 04:15:00,135.745,136.21,135.435,136.085,2333300000.0
2009-02-10 04:30:00,136.09,136.1,135.735,135.78,1554000000.0
2009-02-10 04:45:00,135.78,136.12,135.715,135.95,2047600000.0
2009-02-10 05:00:00,135.955,135.965,135.775,135.81,579200000.0
2009-02-10 05:15:00,135.805,135.98,135.55,135.88,2346800000.0
2009-02-10 05:30:00,135.875,135.885,135.305,135.34,2486600000.0
2009-02-10 05:45:00,135.345,135.475,135.02,135.305,2642800000.0
2009-02-10 06:00:00,135.31,135.5,135.065,135.25,2133000000.0
2009-02-10 06:15:00,135.24,135.485,135.15,135.22,1986200000.0
2009-02-10 06:30:00,135.22,135.62,135.2,135.565,2106400000.0
2009-02-10 06:45:00,135.565,135.61,135.37,135.495,1750800000.0
2009-02-10 07:00:00,135.495,135.5,135.19,135.265,2186600000.0
2009-02-10 07:15:00,135.265,135.395,135.25,135.275,1400400000.0
2009-02-10 07:30:00,135.275,135.815,135.265,135.715,2727800000.0
2009-02-10 07:45:00,135.72,136.03,135.665,135.985,2501000000.0
2009-02-10 08:00:00,135.98,135.985,135.535,135.75,2872000000.0
2009-02-10 08:15:00,135.745,135.77,135.36,135.435,2371600000.0
2009-02-10 08:30:00,135.435,135.87,135.395,135.815,2549800000.0
2009-02-10 08:45:00,135.81,136.0,135.735,135.885,3320600001.0
2009-02-10 09:00:00,135.885,136.0,135.745,135.745,2827299999.0
2009-02-10 09:15:00,135.745,135.76,135.435,135.635,5641599996.0
2009-02-10 09:30:00,135.635,135.655,135.365,135.575,5593599999.0
2009-02-10 09:45:00,135.57,135.735,135.455,135.705,5380199998.0
2009-02-10 10:00:00,135.705,136.15,135.58,136.12,5819799996.0
2009-02-10 10:15:00,136.115,136.255,135.96,136.02,4209200001.0
2009-02-10 10:30:00,136.02,136.03,135.55,135.655,3452700000.0
2009-02-10 10:45:00,135.64,135.65,135.235,135.365,4856200000.0
2009-02-10 11:00:00,135.365,135.37,134.435,134.565,5738999999.0
2009-02-10 11:15:00,134.575,134.785,134.195,134.63,6317800000.0
2009-02-10 11:30:00,134.76,134.93,134.28,134.88,5883600001.0
2009-02-10 11:45:00,134.885,134.94,134.71,134.83,2682400000.0
2009-02-10 12:00:00,134.835,134.975,134.65,134.86,2315300000.0
2009-02-10 12:15:00,134.875,135.08,134.85,135.07,1845400000.0
2009-02-10 12:30:00,135.08,135.53,135.06,135.23,4026800000.0
2009-02-10 12:45:00,135.23,135.345,135.025,135.035,4113200000.0
2009-02-10 13:00:00,135.04,135.06,134.84,134.865,4195200000.0
2009-02-10 13:15:00,134.86,135.125,134.825,135.055,2736800000.0
2009-02-10 13:30:00,135.045,135.195,134.9,135.04,2988800000.0
2009-02-10 13:45:00,135.04,135.165,134.745,134.745,3595200000.0
2009-02-10 14:00:00,134.745,134.86,134.525,134.68,4246200000.0
2009-02-10 14:15:00,134.685,135.03,134.605,134.94,4299200000.0
2009-02-10 14:30:00,134.935,135.37,134.905,135.265,4191400000.0
2009-02-10 14:45:00,135.275,135.345,135.135,135.31,4170000000.0
2009-02-10 15:00:00,135.32,135.325,134.865,134.95,5021000000.0
2009-02-10 15:15:00,134.94,135.335,134.925,135.085,4971800000.0
2009-02-10 15:30:00,135.085,135.21,134.63,134.63,4957000000.0
2009-02-10 15:45:00,134.63,134.825,134.325,134.35,5008600000.0
2009-02-10 16:00:00,134.345,134.695,134.315,134.535,4099000000.0
2009-02-10 16:15:00,134.53,134.835,134.4,134.67,4681000000.0
2009-02-10 16:30:00,134.67,134.815,134.49,134.605,5329800000.0
2009-02-10 16:45:00,134.605,134.785,134.14,134.255,6237399999.0
2009-02-10 17:00:00,134.25,134.73,134.125,134.54,4984800000.0
2009-02-10 17:15:00,134.56,134.585,134.14,134.46,4908800000.0
2009-02-10 17:30:00,134.475,134.73,134.225,134.415,5448200000.0
2009-02-10 17:45:00,134.415,134.415,133.84,133.915,5316800000.0
2009-02-10 18:00:00,133.925,134.745,132.545,133.115,5948699998.0
2009-02-10 18:15:00,133.105,133.725,132.895,133.11,4428800000.0
2009-02-10 18:30:00,133.11,133.11,131.615,132.09,5258000000.0
2009-02-10 18:45:00,132.09,132.62,131.615,132.345,6731300000.0
2009-02-10 19:00:00,132.345,132.58,132.17,132.515,5558600000.0
2009-02-10 19:15:00,132.52,132.89,132.395,132.475,3199200000.0
2009-02-10 19:30:00,132.48,132.745,132.115,132.64,4064400000.0
2009-02-10 19:45:00,132.655,133.05,132.555,132.605,3770400000.0
2009-02-10 20:00:00,132.605,132.605,131.87,132.215,5275000000.0
2009-02-10 20:15:00,132.215,132.215,131.085,131.305,4464000000.0
2009-02-10 20:30:00,131.29,131.39,131.02,131.37,4201000000.0
2009-02-10 20:45:00,131.365,131.38,131.005,131.025,3465200000.0
2009-02-10 21:00:00,131.03,131.04,130.72,130.965,3585400000.0
2009-02-10 21:15:00,130.965,131.06,130.515,130.605,4189400000.0
2009-02-10 21:30:00,130.615,130.905,130.33,130.805,3487400000.0
2009-02-10 21:45:00,130.805,131.04,130.58,130.59,4241000000.0
2009-02-10 22:00:00,130.595,131.005,130.595,130.625,4659600000.0
2009-02-10 22:15:00,130.625,130.725,130.375,130.59,4345999999.0
2009-02-10 22:30:00,130.59,130.755,130.425,130.71,5547400000.0
2009-02-10 22:45:00,130.705,131.03,130.695,130.995,3773000000.0
2009-02-10 23:00:00,130.995,131.075,130.895,131.075,1625600000.0
2009-02-10 23:15:00,131.08,131.13,130.965,131.08,906400000.0
2009-02-10 23:30:00,131.08,131.45,131.05,131.4,1991000000.0
2009-02-10 23:45:00,131.41,131.645,131.41,131.52,2221200000.0
2009-02-11 00:00:00,131.52,131.555,131.23,131.335,1488000000.0
2009-02-11 00:15:00,131.335,131.36,131.195,131.21,605800000.0
2009-02-11 00:30:00,131.205,131.39,131.165,131.32,873800000.0
2009-02-11 00:45:00,131.32,131.43,131.24,131.29,762600000.0
2009-02-11 01:00:00,131.29,131.565,131.29,131.56,700800000.0
2009-02-11 01:15:00,131.575,131.63,131.47,131.605,408800000.0
2009-02-11 01:30:00,131.605,131.78,131.555,131.565,347800000.0
2009-02-11 01:45:00,131.575,131.69,131.575,131.645,361200000.0
2009-02-11 02:00:00,131.65,131.77,131.53,131.56,834300000.0
2009-02-11 02:15:00,131.57,131.58,131.315,131.45,475200000.0
2009-02-11 02:30:00,131.46,131.575,130.805,130.935,1442200000.0
2009-02-11 02:45:00,130.945,131.025,130.805,130.965,1161200000.0
2009-02-11 03:00:00,130.965,131.195,130.855,130.955,825800000.0
2009-02-11 03:15:00,130.945,130.99,130.815,130.92,586800000.0
2009-02-11 03:30:00,130.915,131.06,130.915,131.015,690400000.0
2009-02-11 03:45:00,131.025,131.25,130.985,131.22,778400000.0
2009-02-11 04:00:00,131.225,131.29,131.085,131.2,740400000.0
2009-02-11 04:15:00,131.185,131.22,131.04,131.095,402400000.0
2009-02-11 04:30:00,131.11,131.25,131.055,131.13,716000000.0
2009-02-11 04:45:00,131.13,131.155,130.835,130.92,563800000.0
2009-02-11 05:00:00,130.91,131.085,130.88,131.085,725400000.0
2009-02-11 05:15:00,131.085,131.245,131.025,131.08,1263600000.0
2009-02-11 05:30:00,131.07,131.155,130.985,131.145,648600000.0
2009-02-11 05:45:00,131.15,131.165,131.01,131.07,574000000.0
2009-02-11 06:00:00,131.075,131.135,130.825,130.875,1218000000.0
2009-02-11 06:15:00,130.885,130.98,130.82,130.97,319200000.0
2009-02-11 06:30:00,130.97,131.34,130.96,131.215,567000000.0
2009-02-11 06:45:00,131.205,131.21,130.955,131.035,720000000.0
2009-02-11 07:00:00,131.035,131.175,130.955,131.08,323800000.0
2009-02-11 07:15:00,131.09,131.115,130.76,130.895,867200000.0
2009-02-11 07:30:00,130.885,130.91,129.625,129.995,1317900000.0
2009-02-11 07:45:00,130.015,130.1,129.67,129.695,2144400000.0
2009-02-11 08:00:00,129.695,130.02,129.49,130.0,1683400001.0
2009-02-11 08:15:00,130.0,130.215,129.68,129.75,1095300000.0
2009-02-11 08:30:00,129.75,129.875,129.51,129.75,1038600000.0
2009-02-11 08:45:00,129.76,130.0,129.65,129.715,1142400000.0
2009-02-11 09:00:00,129.715,130.025,129.49,129.975,3568999999.0
2009-02-11 09:15:00,129.975,130.025,129.62,130.015,3827200001.0
2009-02-11 09:30:00,130.02,130.23,129.95,130.165,3771999999.0
2009-02-11 09:45:00,130.165,130.165,129.875,129.905,3739400000.0
2009-02-11 10:00:00,129.915,129.93,129.55,129.78,3724700000.0
2009-02-11 10:15:00,129.775,130.245,129.69,130.115,4148800000.0
2009-02-11 10:30:00,130.12,130.13,129.87,129.955,3255800000.0
2009-02-11 10:45:00,129.96,130.06,129.715,129.715,2831400000.0
2009-02-11 11:00:00,129.715,129.83,129.455,129.545,3731400000.0
2009-02-11 11:15:00,129.545,129.62,129.455,129.485,3443300000.0
2009-02-11 11:30:00,129.515,130.22,129.515,130.185,4853000000.0
2009-02-11 11:45:00,130.18,130.285,130.04,130.185,3878000000.0
2009-02-11 12:00:00,130.19,130.575,130.03,130.575,3052100000.0
2009-02-11 12:15:00,130.575,131.075,130.54,130.585,3949000000.0
2009-02-11 12:30:00,130.575,130.62,129.425,129.46,5194700000.0
2009-02-11 12:45:00,129.465,129.645,128.86,128.865,4776100000.0
2009-02-11 13:00:00,128.89,129.4,128.87,129.275,1960200000.0
2009-02-11 13:15:00,129.245,129.4,129.185,129.365,1572200000.0
2009-02-11 13:30:00,129.37,129.91,129.33,129.565,2121880000.0
2009-02-11 13:45:00,129.56,129.635,129.08,129.105,1675400000.0
2009-02-11 14:00:00,129.115,129.325,129.03,129.23,3140400000.0
2009-02-11 14:15:00,129.235,129.44,129.185,129.33,2351000000.0
2009-02-11 14:30:00,129.32,129.495,129.295,129.38,1419800000.0
2009-02-11 14:45:00,129.37,129.62,129.235,129.265,1896100000.0
2009-02-11 15:00:00,129.265,129.63,129.22,129.425,2159500000.0
2009-02-11 15:15:00,129.435,129.96,129.435,129.87,1975200000.0
2009-02-11 15:30:00,129.85,130.18,129.73,129.975,1807300000.0
2009-02-11 15:45:00,129.985,130.255,129.905,130.135,1591400000.0
2009-02-11 16:00:00,130.13,130.23,129.845,129.925,1315000000.0
2009-02-11 16:15:00,129.94,130.16,129.76,129.875,1372600000.0
2009-02-11 16:30:00,129.885,130.28,129.865,130.01,2396800000.0
2009-02-11 16:45:00,130.02,130.265,129.86,129.865,2222600000.0
2009-02-11 17:00:00,129.86,130.14,129.59,129.67,2821400000.0
2009-02-11 17:15:00,129.68,129.735,129.335,129.43,4394600000.0
2009-02-11 17:30:00,129.435,129.78,129.255,129.755,2067600000.0
2009-02-11 17:45:00,129.755,130.01,129.55,129.55,2432900000.0
2009-02-11 18:00:00,129.555,129.85,129.395,129.84,1929000000.0
2009-02-11 18:15:00,129.84,129.93,129.615,129.785,1828800000.0
2009-02-11 18:30:00,129.775,130.06,129.6,129.7,1660400000.0
2009-02-11 18:45:00,129.705,130.395,129.705,130.225,2543000000.0
2009-02-11 19:00:00,130.23,130.465,130.075,130.075,1846800000.0
2009-02-11 19:15:00,130.08,130.195,130.055,130.115,960000000.0
2009-02-11 19:30:00,130.115,130.195,129.845,130.18,853300000.0
2009-02-11 19:45:00,130.19,130.19,129.665,129.76,845200000.0
2009-02-11 20:00:00,129.77,130.01,129.625,129.8,1476800000.0
2009-02-11 20:15:00,129.805,129.9,129.715,129.845,939600000.0
2009-02-11 20:30:00,129.845,129.875,129.445,129.53,1190400000.0
2009-02-11 20:45:00,129.525,129.715,129.39,129.615,2356800000.0
2009-02-11 21:00:00,129.615,129.695,129.455,129.575,2126800000.0
2009-02-11 21:15:00,129.565,129.8,129.365,129.66,2014600000.0
2009-02-11 21:30:00,129.655,129.84,129.535,129.795,1529400000.0
2009-02-11 21:45:00,129.8,130.265,129.63,130.075,1656200000.0
2009-02-11 22:00:00,130.085,130.165,129.905,130.07,1599000000.0
2009-02-11 22:15:00,130.065,130.285,129.855,129.88,1553600000.0
2009-02-11 22:30:00,129.88,129.98,129.725,129.795,1246200000.0
2009-02-11 22:45:00,129.79,130.07,129.705,129.99,529000000.0
2009-02-11 23:00:00,129.995,130.15,129.945,130.105,682200000.0
2009-02-11 23:15:00,130.105,130.13,130.009,130.125,421600000.0
2009-02-11 23:30:00,130.12,130.12,130.045,130.09,212800000.0
2009-02-11 23:45:00,130.08,130.14,130.025,130.1,467200000.0
2009-02-12 00:00:00,130.065,130.23,130.04,130.075,332600000.0
2009-02-12 00:15:00,130.075,130.095,129.94,129.955,396000000.0
2009-02-12 00:30:00,129.95,129.96,129.695,129.87,516600000.0
2009-02-12 00:45:00,129.88,129.88,129.71,129.855,434600000.0
2009-02-12 01:00:00,129.855,129.94,129.635,129.695,437800000.0
2009-02-12 01:15:00,129.7,129.715,129.505,129.51,431400000.0
2009-02-12 01:30:00,129.525,129.67,129.505,129.64,312000000.0
2009-02-12 01:45:00,129.645,129.775,129.555,129.58,614600000.0
2009-02-12 02:00:00,129.595,129.695,129.385,129.54,1510100000.0
2009-02-12 02:15:00,129.525,129.525,129.305,129.51,1420400000.0
2009-02-12 02:30:00,129.52,129.835,129.46,129.755,2096300000.0
2009-02-12 02:45:00,129.76,129.82,129.61,129.62,1884000000.0
2009-02-12 03:00:00,129.615,129.7,129.545,129.61,1848800000.0
2009-02-12 03:15:00,129.605,129.76,129.555,129.665,1466600000.0
2009-02-12 03:30:00,129.66,129.705,129.555,129.615,1128000000.0
2009-02-12 03:45:00,129.615,130.0,129.585,129.825,1573400000.0
2009-02-12 04:00:00,129.825,129.83,129.71,129.795,1414200000.0
2009-02-12 04:15:00,129.795,129.81,129.58,129.685,1421200000.0
2009-02-12 04:30:00,129.68,129.81,129.535,129.62,1901000000.0
2009-02-12 04:45:00,129.61,129.65,129.495,129.515,949000000.0
2009-02-12 05:00:00,129.515,129.57,129.465,129.555,1130600000.0
2009-02-12 05:15:00,129.55,129.555,129.26,129.405,2598600000.0
2009-02-12 05:30:00,129.395,129.445,129.255,129.295,1385000000.0
2009-02-12 05:45:00,129.305,129.345,129.15,129.185,1783600000.0
2009-02-12 06:00:00,129.18,129.535,129.175,129.445,1499000000.0
2009-02-12 06:15:00,129.445,129.45,129.23,129.32,1146600000.0
2009-02-12 06:30:00,129.305,129.4,129.23,129.395,541800000.0
2009-02-12 06:45:00,129.365,129.485,129.345,129.355,779200000.0
2009-02-12 07:00:00,129.355,129.4,129.165,129.255,1172200000.0
2009-02-12 07:15:00,129.255,129.33,129.14,129.155,1528200000.0
2009-02-12 07:30:00,129.165,129.29,129.115,129.255,1339200000.0
2009-02-12 07:45:00,129.26,129.4,129.19,129.38,1389600000.0
2009-02-12 08:00:00,129.38,129.4,129.235,129.385,1013000000.0
2009-02-12 08:15:00,129.385,129.475,129.325,129.375,1278400000.0
2009-02-12 08:30:00,129.38,129.4,129.32,129.365,873800000.0
2009-02-12 08:45:00,129.37,129.46,129.325,129.36,788800000.0
2009-02-12 09:00:00,129.35,129.775,129.305,129.645,2264000000.0
2009-02-12 09:15:00,129.64,129.73,129.465,129.54,1528000000.0
2009-02-12 09:30:00,129.54,129.565,129.37,129.43,2172000000.0
2009-02-12 09:45:00,129.425,129.59,129.275,129.385,3208000000.0
2009-02-12 10:00:00,129.385,129.43,128.91,128.96,3211599999.0
2009-02-12 10:15:00,128.97,128.975,128.335,128.4,4155800000.0
2009-02-12 10:30:00,128.41,128.575,127.925,127.995,4413800000.0
2009-02-12 10:45:00,127.99,128.12,127.44,127.825,5492400000.0
2009-02-12 11:00:00,127.83,127.89,127.44,127.66,5705000000.0
2009-02-12 11:15:00,127.665,127.89,127.46,127.745,4366200000.0
2009-02-12 11:30:00,127.75,128.025,127.58,127.69,3951200000.0
2009-02-12 11:45:00,127.685,127.735,127.405,127.47,3880000000.0
2009-02-12 12:00:00,127.465,127.5,127.11,127.235,4238000000.0
2009-02-12 12:15:00,127.235,127.685,127.145,127.52,3924200000.0
2009-02-12 12:30:00,127.52,127.745,127.305,127.745,3752800000.0
2009-02-12 12:45:00,127.745,127.82,127.48,127.77,3687000000.0
2009-02-12 13:00:00,127.77,128.0,127.715,127.745,3639600000.0
2009-02-12 13:15:00,127.74,127.835,127.65,127.705,3508600000.0
2009-02-12 13:30:00,127.71,127.755,127.61,127.72,2273000000.0
2009-02-12 13:45:00,127.72,127.85,127.695,127.83,1854200000.0
2009-02-12 14:00:00,127.83,128.125,127.75,128.085,3143500000.0
2009-02-12 14:15:00,128.095,128.155,127.875,128.155,2761600000.0
2009-02-12 14:30:00,128.17,128.25,128.045,128.065,3094400000.0
2009-02-12 14:45:00,128.07,128.155,127.835,127.835,3160000000.0
2009-02-12 15:00:00,127.835,127.975,127.76,127.82,3404000000.0
2009-02-12 15:15:00,127.835,127.925,127.725,127.86,3521800000.0
2009-02-12 15:30:00,127.86,128.575,127.86,128.52,5769600000.0
2009-02-12 15:45:00,128.525,128.69,128.33,128.425,5237900000.0
2009-02-12 16:00:00,128.425,128.46,128.08,128.1,5196799999.0
2009-02-12 16:15:00,128.1,128.44,128.01,128.31,4857000000.0
2009-02-12 16:30:00,128.32,128.575,127.89,128.56,5852399999.0
2009-02-12 16:45:00,128.555,128.825,128.19,128.34,5085599999.0
2009-02-12 17:00:00,128.345,128.725,128.115,128.545,4670800000.0
2009-02-12 17:15:00,128.555,128.64,128.315,128.6,4591400000.0
2009-02-12 17:30:00,128.59,128.945,128.465,128.915,4598899999.0
2009-02-12 17:45:00,128.97,129.33,128.925,129.12,5371200000.0
2009-02-12 18:00:00,129.135,129.235,128.825,128.84,5049000000.0
2009-02-12 18:15:00,128.845,128.86,128.21,128.655,5088400000.0
2009-02-12 18:30:00,128.645,129.345,128.59,129.23,4372600000.0
2009-02-12 18:45:00,129.235,129.36,128.93,128.995,3853200000.0
2009-02-12 19:00:00,128.995,129.315,128.955,129.155,3025600000.0
2009-02-12 19:15:00,129.155,129.545,129.145,129.515,4094400000.0
2009-02-12 19:30:00,129.515,129.515,128.87,128.875,2963200000.0
2009-02-12 19:45:00,128.875,129.01,128.795,128.965,2637800000.0
2009-02-12 20:00:00,128.955,129.105,128.635,128.78,4779999999.0
2009-02-12 20:15:00,128.78,128.82,128.515,128.775,2660800000.0
2009-02-12 20:30:00,128.765,128.845,128.425,128.505,3375400000.0
2009-02-12 20:45:00,128.505,128.665,128.42,128.6,3484000000.0
2009-02-12 21:00:00,128.605,128.905,128.535,128.82,2358000000.0
2009-02-12 21:15:00,128.805,129.02,128.665,128.71,2584200000.0
2009-02-12 21:30:00,128.705,128.75,128.445,128.495,2518000000.0
2009-02-12 21:45:00,128.48,128.52,128.28,128.37,3098400000.0
2009-02-12 22:00:00,128.36,128.585,128.06,128.425,4094400000.0
2009-02-12 22:15:00,128.435,129.06,128.405,129.06,4736400000.0
2009-02-12 22:30:00,129.08,129.39,128.83,129.32,5674400000.0
2009-02-12 22:45:00,129.32,129.78,129.105,129.54,4925600000.0
2009-02-12 23:00:00,129.555,129.725,129.44,129.53,3021000000.0
2009-02-12 23:15:00,129.53,129.86,129.435,129.715,3020200000.0
2009-02-12 23:30:00,129.715,129.885,129.64,129.785,2897600000.0
2009-02-12 23:45:00,129.775,129.855,129.715,129.73,1463200000.0
2009-02-13 00:00:00,129.72,129.75,129.5,129.725,1361600000.0
2009-02-13 00:15:00,129.715,129.815,129.565,129.81,1048000000.0
2009-02-13 00:30:00,129.805,129.915,129.755,129.77,1172800000.0
2009-02-13 00:45:00,129.775,129.885,129.64,129.72,1078000000.0
2009-02-13 01:00:00,129.735,129.84,129.49,129.565,1240000000.0
2009-02-13 01:15:00,129.565,129.62,129.465,129.48,769600000.0
2009-02-13 01:30:00,129.455,129.455,129.18,129.28,1517600000.0
2009-02-13 01:45:00,129.295,129.615,129.245,129.53,1675400000.0
2009-02-13 02:00:00,129.53,129.735,129.42,129.51,2895400000.0
2009-02-13 02:15:00,129.505,129.505,129.29,129.385,1707600000.0
2009-02-13 02:30:00,129.41,129.645,129.395,129.57,638800000.0
2009-02-13 02:45:00,129.575,129.675,129.515,129.575,1694800000.0
2009-02-13 03:00:00,129.58,129.82,129.58,129.8,1566200000.0
2009-02-13 03:15:00,129.79,129.875,129.72,129.815,1082600000.0
2009-02-13 03:30:00,129.81,129.9,129.73,129.82,1372799997.0
2009-02-13 03:45:00,129.82,129.995,129.77,129.93,1900000000.0
2009-02-13 04:00:00,129.925,130.495,129.875,130.485,2658100000.0
2009-02-13 04:15:00,130.485,130.66,130.35,130.405,2768400000.0
2009-02-13 04:30:00,130.41,130.705,130.33,130.685,1823600000.0
2009-02-13 04:45:00,130.685,130.825,130.49,130.695,1895200000.0
2009-02-13 05:00:00,130.69,131.205,130.675,131.07,1909000000.0
2009-02-13 05:15:00,131.08,131.175,131.0,131.03,1712000000.0
2009-02-13 05:30:00,131.04,131.215,131.025,131.095,1250600000.0
2009-02-13 05:45:00,131.095,131.275,131.02,131.055,1503800000.0
2009-02-13 06:00:00,131.04,131.075,130.815,130.915,1447200000.0
2009-02-13 06:15:00,130.91,130.91,130.62,130.7,1406000000.0
2009-02-13 06:30:00,130.715,130.73,130.42,130.43,1686800000.0
2009-02-13 06:45:00,130.425,130.78,130.37,130.755,1991400000.0
2009-02-13 07:00:00,130.77,130.94,130.755,130.875,1212400000.0
2009-02-13 07:15:00,130.87,130.87,130.73,130.75,1142400000.0
2009-02-13 07:30:00,130.765,130.83,130.485,130.555,1467600000.0
2009-02-13 07:45:00,130.555,130.885,130.545,130.885,1593600000.0
2009-02-13 08:00:00,130.885,130.945,130.755,130.79,1388200000.0
2009-02-13 08:15:00,130.795,131.045,130.785,130.93,1026600000.0
2009-02-13 08:30:00,130.935,130.95,130.74,130.805,1475500000.0
2009-02-13 08:45:00,130.82,130.87,130.57,130.7,1110400000.0
2009-02-13 09:00:00,130.705,130.87,130.64,130.815,2667400000.0
2009-02-13 09:15:00,130.825,130.965,130.645,130.775,1984000000.0
2009-02-13 09:30:00,130.79,131.465,130.78,131.37,3613600000.0
2009-02-13 09:45:00,131.375,131.915,131.33,131.795,3601800000.0
2009-02-13 10:00:00,131.8,131.97,131.475,131.52,4808000000.0
2009-02-13 10:15:00,131.52,132.095,131.335,132.015,4546800000.0
2009-02-13 10:30:00,131.955,132.28,131.81,132.215,5552000000.0
2009-02-13 10:45:00,132.225,132.33,132.16,132.195,4106800000.0
2009-02-13 11:00:00,132.195,132.835,132.0,132.69,4972399999.0
2009-02-13 11:15:00,132.69,132.845,132.545,132.79,2598200000.0
2009-02-13 11:30:00,132.79,133.145,132.74,133.145,3192200000.0
2009-02-13 11:45:00,133.14,133.585,133.11,133.435,4603000000.0
2009-02-13 12:00:00,133.44,133.89,133.37,133.62,4335900000.0
2009-02-13 12:15:00,133.615,133.705,133.195,133.45,3073600000.0
2009-02-13 12:30:00,133.45,133.61,133.13,133.145,3340400000.0
2009-02-13 12:45:00,133.145,133.19,132.925,132.96,2535000000.0
2009-02-13 13:00:00,132.96,132.975,132.675,132.755,2978100000.0
2009-02-13 13:15:00,132.77,133.02,132.72,132.855,2608800000.0
2009-02-13 13:30:00,132.865,132.945,132.7,132.72,1643700000.0
2009-02-13 13:45:00,132.735,133.105,132.525,132.89,3898300000.0
2009-02-13 14:00:00,132.9,132.94,132.635,132.795,3011800000.0
2009-02-13 14:15:00,132.795,133.085,132.795,132.88,2793600001.0
2009-02-13 14:30:00,132.88,133.34,132.845,133.315,3074600000.0
2009-02-13 14:45:00,133.305,133.33,132.995,133.01,3935600000.0
2009-02-13 15:00:00,133.01,133.095,132.8,132.95,4169000000.0
2009-02-13 15:15:00,132.965,133.01,132.685,132.85,3730600000.0
2009-02-13 15:30:00,132.855,133.025,132.655,132.655,3527600000.0
2009-02-13 15:45:00,132.63,132.665,131.265,131.365,5835800000.0
2009-02-13 16:00:00,131.365,132.04,131.28,131.69,6115100000.0
2009-02-13 16:15:00,131.7,131.92,131.38,131.815,5916600001.0
2009-02-13 16:30:00,131.815,132.195,131.755,131.865,5312900000.0
2009-02-13 16:45:00,131.865,132.195,131.71,132.115,5552400000.0
2009-02-13 17:00:00,132.115,132.34,131.975,132.215,4509400000.0
2009-02-13 17:15:00,132.21,132.57,132.065,132.485,4961400000.0
2009-02-13 17:30:00,132.475,133.28,132.475,132.725,5095800000.0
2009-02-13 17:45:00,132.735,132.78,132.265,132.685,5365399999.0
2009-02-13 18:00:00,132.685,132.7,132.185,132.33,5008000000.0
2009-02-13 18:15:00,132.335,132.4,131.985,132.275,4822000001.0
2009-02-13 18:30:00,132.275,132.66,132.17,132.635,3501000000.0
2009-02-13 18:45:00,132.65,132.685,132.31,132.42,3669999999.0
2009-02-13 19:00:00,132.42,132.635,132.255,132.365,3582200000.0
2009-02-13 19:15:00,132.38,132.385,132.17,132.295,1946900000.0
2009-02-13 19:30:00,132.29,132.46,132.16,132.215,3103400000.0
2009-02-13 19:45:00,132.225,132.23,131.86,132.02,1329600000.0
2009-02-13 20:00:00,132.035,132.335,131.97,132.09,1524000000.0
2009-02-13 20:15:00,132.09,132.34,131.94,132.275,1771800000.0
2009-02-13 20:30:00,132.265,132.34,132.11,132.26,1724800000.0
2009-02-13 20:45:00,132.265,132.47,132.17,132.24,2512200000.0
2009-02-13 21:00:00,132.23,132.355,131.955,132.045,2189700000.0
2009-02-13 21:15:00,132.035,132.11,131.89,131.975,2281200000.0
2009-02-13 21:30:00,131.97,132.14,131.905,132.085,1742600000.0
2009-02-13 21:45:00,132.08,132.4,131.975,132.4,1705400000.0
2009-02-13 22:00:00,132.4,132.49,132.07,132.225,1899000000.0
2009-02-13 22:15:00,132.27,132.33,132.08,132.275,1503000000.0
2009-02-13 22:30:00,132.27,132.36,132.185,132.285,1546600000.0
2009-02-13 22:45:00,132.29,132.455,132.225,132.415,1485000000.0
2009-02-13 23:00:00,132.42,132.44,132.175,132.27,1116400000.0
2009-02-13 23:15:00,132.265,132.33,132.175,132.225,788400000.0
2009-02-13 23:30:00,132.25,132.475,132.169,132.24,853200000.0
2009-02-13 23:45:00,132.25,132.27,131.775,132.005,935200000.0
2009-02-16 00:00:00,130.273,130.955,130.21,130.93,1078100000.0
2009-02-16 00:15:00,130.915,131.06,130.55,130.57,403000000.0
2009-02-16 00:30:00,130.57,130.615,130.39,130.52,761800000.0
2009-02-16 00:45:00,130.535,130.725,130.375,130.435,1092400000.0
2009-02-16 01:00:00,130.44,130.62,130.215,130.245,1297600000.0
2009-02-16 01:15:00,130.25,130.255,130.07,130.19,1000400000.0
2009-02-16 01:30:00,130.185,130.63,130.185,130.485,1107800000.0
2009-02-16 01:45:00,130.485,130.67,130.135,130.21,2121000000.0
2009-02-16 02:00:00,130.21,130.355,130.06,130.265,1838000000.0
2009-02-16 02:15:00,130.27,130.76,130.265,130.335,1417800000.0
2009-02-16 02:30:00,130.345,130.58,130.32,130.495,1359400000.0
2009-02-16 02:45:00,130.49,130.59,130.29,130.41,1309600000.0
2009-02-16 03:00:00,130.41,130.64,130.36,130.595,1284400000.0
2009-02-16 03:15:00,130.595,130.79,130.595,130.745,834200000.0
2009-02-16 03:30:00,130.735,130.75,130.545,130.745,1115000000.0
2009-02-16 03:45:00,130.73,130.795,130.605,130.66,1016400000.0
2009-02-16 04:00:00,130.645,130.675,130.415,130.45,1829400000.0
2009-02-16 04:15:00,130.45,130.48,130.245,130.405,1974800000.0
2009-02-16 04:30:00,130.4,130.51,130.4,130.475,1124000000.0
2009-02-16 04:45:00,130.47,130.51,130.38,130.41,786400000.0
2009-02-16 05:00:00,130.42,130.485,130.319,130.455,590000000.0
2009-02-16 05:15:00,130.465,130.47,130.28,130.32,490000000.0
2009-02-16 05:30:00,130.315,130.455,130.265,130.39,886800000.0
2009-02-16 05:45:00,130.395,130.46,130.36,130.41,806400000.0
2009-02-16 06:00:00,130.42,130.435,130.338,130.343,360000000.0
2009-02-16 06:15:00,130.37,130.39,130.27,130.285,1098600000.0
2009-02-16 06:30:00,130.29,130.4,130.155,130.245,1327000000.0
2009-02-16 06:45:00,130.245,130.33,130.215,130.31,1222400000.0
2009-02-16 07:00:00,130.31,130.39,130.25,130.32,866800000.0
2009-02-16 07:15:00,130.325,130.63,130.29,130.58,1281000000.0
2009-02-16 07:30:00,130.585,130.7,130.475,130.58,979600000.0
2009-02-16 07:45:00,130.58,130.675,130.455,130.525,1036000000.0
2009-02-16 08:00:00,130.52,130.53,130.035,130.17,1872000000.0
2009-02-16 08:15:00,130.175,130.275,130.115,130.255,746000000.0
2009-02-16 08:30:00,130.255,130.3,129.655,129.66,1590400000.0
2009-02-16 08:45:00,129.655,129.855,129.605,129.82,2532000000.0
2009-02-16 09:00:00,129.82,129.895,129.67,129.825,1973000001.0
2009-02-16 09:15:00,129.83,130.14,129.83,129.96,1846800000.0
2009-02-16 09:30:00,129.965,130.22,129.945,130.085,2798200000.0
2009-02-16 09:45:00,130.11,130.27,129.915,130.195,4209200000.0
2009-02-16 10:00:00,130.205,130.5,130.02,130.07,4266000000.0
2009-02-16 10:15:00,130.07,130.395,129.93,130.225,4375400000.0
2009-02-16 10:30:00,130.225,130.355,130.135,130.315,3408199999.0
2009-02-16 10:45:00,130.325,130.76,130.295,130.56,4733759998.0
2009-02-16 11:00:00,130.575,131.23,130.515,131.2,3821199999.0
2009-02-16 11:15:00,131.2,131.455,130.865,130.895,5011400000.0
2009-02-16 11:30:00,130.87,131.075,130.745,130.845,3592600000.0
2009-02-16 11:45:00,130.84,131.02,130.635,130.695,4198800000.0
2009-02-16 12:00:00,130.695,130.915,130.66,130.9,4039999998.0
2009-02-16 12:15:00,130.905,130.995,130.695,130.765,3836799999.0
2009-02-16 12:30:00,130.765,131.015,130.76,130.86,4569999998.0
2009-02-16 12:45:00,130.85,130.965,130.8,130.825,2143800000.0
2009-02-16 13:00:00,130.825,130.92,130.595,130.665,2780200000.0
2009-02-16 13:15:00,130.67,130.71,130.48,130.51,1974799999.0
2009-02-16 13:30:00,130.51,130.705,130.48,130.705,2096199999.0
2009-02-16 13:45:00,130.7,130.855,130.7,130.83,2141200000.0
2009-02-16 14:00:00,130.83,130.875,130.49,130.645,2862200000.0
2009-02-16 14:15:00,130.64,130.67,130.485,130.655,3877199995.0
2009-02-16 14:30:00,130.665,130.705,130.48,130.615,4182199994.0
2009-02-16 14:45:00,130.615,130.835,130.61,130.755,1909200000.0
2009-02-16 15:00:00,130.75,131.135,130.74,131.135,2764400000.0
2009-02-16 15:15:00,131.145,131.155,130.985,131.005,1435600001.0
2009-02-16 15:30:00,131.01,131.17,130.925,131.055,2296400000.0
2009-02-16 15:45:00,131.055,131.33,131.03,131.33,4127200000.0
2009-02-16 16:00:00,131.34,131.365,131.04,131.115,4435900000.0
2009-02-16 16:15:00,131.115,131.18,130.905,130.955,4497200000.0
2009-02-16 16:30:00,130.94,131.23,130.875,131.075,5222200000.0
2009-02-16 16:45:00,131.075,131.13,130.91,130.955,4628200002.0
2009-02-16 17:00:00,130.965,131.185,130.965,131.05,4449800000.0
2009-02-16 17:15:00,131.05,131.135,130.955,131.085,4397600000.0
2009-02-16 17:30:00,131.085,131.1,130.6,130.775,3725500000.0
2009-02-16 17:45:00,130.785,130.97,130.635,130.805,2859200000.0
2009-02-16 18:00:00,130.82,131.045,130.765,130.98,2258000000.0
2009-02-16 18:15:00,130.98,130.98,130.705,130.82,1754600000.0
2009-02-16 18:30:00,130.825,131.05,130.76,131.02,1750800000.0
2009-02-16 18:45:00,131.02,131.02,130.865,130.96,1280000000.0
2009-02-16 19:00:00,130.965,131.03,130.885,130.93,995000000.0
2009-02-16 19:15:00,130.93,130.94,130.67,130.675,927200000.0
2009-02-16 19:30:00,130.685,130.845,130.635,130.775,1389600000.0
2009-02-16 19:45:00,130.765,130.905,130.715,130.805,924600000.0
2009-02-16 20:00:00,130.805,130.835,130.745,130.765,473200000.0
2009-02-16 20:15:00,130.765,130.85,130.735,130.75,368600000.0
2009-02-16 20:30:00,130.76,130.765,130.66,130.735,397800000.0
2009-02-16 20:45:00,130.735,130.735,130.625,130.7,656100000.0
2009-02-16 21:00:00,130.7,130.83,130.65,130.752,376200000.0
2009-02-16 21:15:00,130.75,130.785,130.695,130.77,208800000.0
2009-02-16 21:30:00,130.735,130.855,130.66,130.673,1033200000.0
2009-02-16 21:45:00,130.661,130.73,130.636,130.7,799200000.0
2009-02-16 22:00:00,130.7,130.715,130.675,130.7,164400000.0
2009-02-16 22:15:00,130.686,130.845,130.648,130.845,361400000.0
2009-02-16 22:30:00,130.865,130.975,130.75,130.76,593200000.0
2009-02-16 22:45:00,130.78,130.93,130.765,130.82,649600000.0
2009-02-16 23:00:00,130.955,130.955,130.755,130.87,742200000.0
2009-02-16 23:15:00,130.87,130.915,130.78,130.88,466400000.0
2009-02-16 23:30:00,130.9,131.065,130.78,131.015,1316800000.0
2009-02-16 23:45:00,131.015,131.17,130.99,131.125,985000000.0
2009-02-17 00:00:00,131.115,131.155,130.87,130.91,635000000.0
2009-02-17 00:15:00,130.935,131.035,130.775,130.835,703600000.0
2009-02-17 00:30:00,130.835,130.985,130.745,130.925,355200000.0
2009-02-17 00:45:00,130.925,130.945,130.77,130.93,408600000.0
2009-02-17 01:00:00,130.93,131.0,130.9,131.0,334600000.0
2009-02-17 01:15:00,131.005,131.055,130.91,130.99,407200000.0
2009-02-17 01:30:00,130.99,131.02,130.865,130.99,550400000.0
2009-02-17 01:45:00,130.99,131.125,130.95,131.095,481000000.0
2009-02-17 02:00:00,131.11,131.135,130.875,130.96,774200000.0
2009-02-17 02:15:00,130.975,131.05,130.68,130.705,1101900000.0
2009-02-17 02:30:00,130.7,130.785,130.645,130.73,1182000000.0
2009-02-17 02:45:00,130.72,130.97,130.66,130.925,1049200000.0
2009-02-17 03:00:00,130.94,130.965,130.525,130.76,2074200000.0
2009-02-17 03:15:00,130.695,130.7,130.335,130.415,2649600000.0
2009-02-17 03:30:00,130.43,130.725,130.425,130.555,1779400000.0
2009-02-17 03:45:00,130.55,130.975,130.45,130.92,2323000000.0
2009-02-17 04:00:00,130.925,130.93,130.755,130.895,2665000000.0
2009-02-17 04:15:00,130.91,131.265,130.91,131.07,2237800000.0
2009-02-17 04:30:00,131.075,131.205,131.025,131.15,1400800000.0
2009-02-17 04:45:00,131.135,131.21,131.08,131.19,806200000.0
2009-02-17 05:00:00,131.185,131.39,131.11,131.39,1145000000.0
2009-02-17 05:15:00,131.38,131.44,131.3,131.315,582200000.0
2009-02-17 05:30:00,131.315,131.57,131.155,131.53,1670900000.0
2009-02-17 05:45:00,131.53,131.71,131.515,131.575,2031200000.0
2009-02-17 06:00:00,131.575,131.645,131.47,131.495,1463600000.0
2009-02-17 06:15:00,131.485,131.59,131.395,131.485,1154000000.0
2009-02-17 06:30:00,131.49,131.61,131.365,131.605,571800000.0
2009-02-17 06:45:00,131.615,131.675,131.405,131.445,446600000.0
2009-02-17 07:00:00,131.44,131.565,131.425,131.5,311800000.0
2009-02-17 07:15:00,131.505,131.555,131.255,131.285,565200000.0
2009-02-17 07:30:00,131.29,131.38,131.24,131.34,518400000.0
2009-02-17 07:45:00,131.345,131.435,131.31,131.33,557400000.0
2009-02-17 08:00:00,131.33,131.5,131.315,131.385,975600000.0
2009-02-17 08:15:00,131.39,131.425,131.295,131.34,663000000.0
2009-02-17 08:30:00,131.34,131.435,131.07,131.415,1294000000.0
2009-02-17 08:45:00,131.415,131.46,131.275,131.34,1451700000.0
2009-02-17 09:00:00,131.345,131.345,131.145,131.19,1013350000.0
2009-02-17 09:15:00,131.18,131.185,130.52,130.6,4156800000.0
2009-02-17 09:30:00,130.59,130.92,130.51,130.875,4022200000.0
2009-02-17 09:45:00,130.85,130.87,130.455,130.485,4554200001.0
2009-02-17 10:00:00,130.46,130.49,130.02,130.255,6941399997.0
2009-02-17 10:15:00,130.255,130.57,130.255,130.51,6301400000.0
2009-02-17 10:30:00,130.52,130.55,130.335,130.395,4290600001.0
2009-02-17 10:45:00,130.4,130.535,130.225,130.225,6297799999.0
2009-02-17 11:00:00,130.225,130.315,129.89,129.925,5567799994.0
2009-02-17 11:15:00,129.9,130.06,129.65,129.77,4382200000.0
2009-02-17 11:30:00,129.85,130.575,129.85,130.49,3911299999.0
2009-02-17 11:45:00,130.475,130.935,130.405,130.795,3137400000.0
2009-02-17 12:00:00,130.795,131.54,130.725,131.145,6746499998.0
2009-02-17 12:15:00,131.15,131.33,130.91,131.225,5509799997.0
2009-02-17 12:30:00,131.22,131.29,130.875,131.055,5247500005.0
2009-02-17 12:45:00,131.045,131.135,130.625,130.625,7570199993.0
2009-02-17 13:00:00,130.62,131.05,130.58,130.875,5843099997.0
2009-02-17 13:15:00,130.865,131.055,130.735,131.045,6548400003.0
2009-02-17 13:30:00,131.035,131.22,130.865,130.87,6251200005.0
2009-02-17 13:45:00,130.865,130.93,130.755,130.835,5680200000.0
2009-02-17 14:00:00,130.835,130.995,130.775,130.975,4583399998.0
2009-02-17 14:15:00,130.975,130.975,130.79,130.875,4866399995.0
2009-02-17 14:30:00,130.875,131.045,130.835,130.96,7305399999.0
2009-02-17 14:45:00,130.96,131.15,130.915,131.06,5153399999.0
2009-02-17 15:00:00,131.065,131.305,131.03,131.255,8971400011.0
2009-02-17 15:15:00,131.255,131.48,131.125,131.165,9773500003.0
2009-02-17 15:30:00,131.165,131.4,131.03,131.11,6743199996.0
2009-02-17 15:45:00,131.125,131.145,130.85,130.965,6974399999.0
2009-02-17 16:00:00,130.955,131.08,130.76,130.9,6123200001.0
2009-02-17 16:15:00,130.9,131.005,130.72,130.935,6974999997.0
2009-02-17 16:30:00,130.935,131.12,130.795,130.95,8305799996.0
2009-02-17 16:45:00,130.945,131.285,130.79,131.26,10048999989.0
2009-02-17 17:00:00,131.26,131.55,131.175,131.225,10769199993.0
2009-02-17 17:15:00,131.215,131.24,130.93,131.05,10389399992.0
2009-02-17 17:30:00,131.045,131.745,131.04,131.715,10683599987.0
2009-02-17 17:45:00,131.71,132.135,131.64,131.705,6774999992.0
2009-02-17 18:00:00,131.72,131.86,131.655,131.795,2237000000.0
2009-02-17 18:15:00,131.8,131.85,131.565,131.615,2166000000.0
2009-02-17 18:30:00,131.605,131.615,131.4,131.515,2137600000.0
2009-02-17 18:45:00,131.515,131.57,131.075,131.08,1551499998.0
2009-02-17 19:00:00,131.075,131.285,131.065,131.17,1428000000.0
2009-02-17 19:15:00,131.16,131.475,131.115,131.265,1220400000.0
2009-02-17 19:30:00,131.26,131.435,131.215,131.395,956800000.0
2009-02-17 19:45:00,131.405,131.49,131.315,131.47,1204400000.0
2009-02-17 20:00:00,131.48,131.505,131.17,131.43,1486200000.0
2009-02-17 20:15:00,131.44,131.485,131.295,131.38,853600000.0
2009-02-17 20:30:00,131.385,131.675,131.355,131.59,1113600000.0
2009-02-17 20:45:00,131.595,131.845,131.52,131.67,1596800000.0
2009-02-17 21:00:00,131.68,132.18,131.575,132.11,1068400000.0
2009-02-17 21:15:00,132.125,132.14,131.895,131.9,475800000.0
2009-02-17 21:30:00,131.895,132.155,131.87,132.11,805400000.0
2009-02-17 21:45:00,132.11,132.11,131.755,131.89,513400000.0
2009-02-17 22:00:00,131.905,131.905,131.595,131.805,664800000.0
2009-02-17 22:15:00,131.81,131.845,131.59,131.64,859200000.0
2009-02-17 22:30:00,131.675,132.21,131.675,131.795,2305000000.0
2009-02-17 22:45:00,131.805,131.895,131.505,131.505,1044600000.0
2009-02-17 23:00:00,131.52,131.64,131.45,131.575,491800000.0
2009-02-17 23:15:00,131.575,131.69,131.5,131.565,607400000.0
2009-02-17 23:30:00,131.565,131.655,131.55,131.59,413600000.0
2009-02-17 23:45:00,131.59,131.61,131.46,131.52,450200000.0
2009-02-18 00:00:00,131.53,131.565,131.31,131.37,514600000.0
2009-02-18 00:15:00,131.37,131.43,131.346,131.4,430400000.0
2009-02-18 00:30:00,131.415,131.425,131.125,131.18,391000000.0
2009-02-18 00:45:00,131.18,131.49,131.175,131.465,235600000.0
2009-02-18 01:00:00,131.475,131.63,131.395,131.63,581400000.0
2009-02-18 01:15:00,131.635,131.68,131.52,131.545,649000000.0
2009-02-18 01:30:00,131.545,131.545,131.37,131.46,789200000.0
2009-02-18 01:45:00,131.46,131.485,131.31,131.38,872600000.0
2009-02-18 02:00:00,131.39,131.575,131.365,131.475,926800000.0
2009-02-18 02:15:00,131.465,131.605,131.34,131.37,1217000000.0
2009-02-18 02:30:00,131.375,131.41,131.215,131.41,826400000.0
2009-02-18 02:45:00,131.41,131.515,131.305,131.35,940520000.0
2009-02-18 03:00:00,131.345,131.5,131.28,131.46,578200000.0
2009-02-18 03:15:00,131.46,131.575,131.415,131.56,613800000.0
2009-02-18 03:30:00,131.565,131.575,131.415,131.465,706400000.0
2009-02-18 03:45:00,131.465,131.485,131.315,131.44,536800000.0
2009-02-18 04:00:00,131.455,131.545,131.365,131.435,381800000.0
2009-02-18 04:15:00,131.435,131.5,131.325,131.325,821000000.0
2009-02-18 04:30:00,131.325,131.4,131.195,131.325,639800000.0
2009-02-18 04:45:00,131.325,131.385,131.275,131.315,429600000.0
2009-02-18 05:00:00,131.31,131.33,131.154,131.285,511000000.0
2009-02-18 05:15:00,131.28,131.375,131.25,131.27,434600000.0
2009-02-18 05:30:00,131.265,131.46,131.265,131.405,370000000.0
2009-02-18 05:45:00,131.405,131.405,131.255,131.34,650000000.0
2009-02-18 06:00:00,131.345,131.365,131.245,131.26,522400000.0
2009-02-18 06:15:00,131.255,131.41,131.24,131.335,763000000.0
2009-02-18 06:30:00,131.335,131.375,131.275,131.375,362800000.0
2009-02-18 06:45:00,131.365,131.38,131.3,131.335,183400000.0
2009-02-18 07:00:00,131.33,131.48,131.3,131.44,660800000.0
2009-02-18 07:15:00,131.445,131.525,131.365,131.495,663600000.0
2009-02-18 07:30:00,131.5,131.53,131.325,131.425,589400000.0
2009-02-18 07:45:00,131.415,131.6,131.405,131.535,649800000.0
2009-02-18 08:00:00,131.545,131.55,131.435,131.51,487400000.0
2009-02-18 08:15:00,131.515,131.74,131.51,131.66,1098800000.0
2009-02-18 08:30:00,131.66,131.995,131.62,131.91,1113600000.0
2009-02-18 08:45:00,131.91,132.05,131.755,131.79,1193200000.0
2009-02-18 09:00:00,131.805,132.13,131.78,132.08,1212400000.0
2009-02-18 09:15:00,132.075,132.225,131.86,132.165,3320400000.0
2009-02-18 09:30:00,132.17,132.34,132.1,132.24,3773400000.0
2009-02-18 09:45:00,132.24,132.33,132.105,132.185,4104199996.0
2009-02-18 10:00:00,132.185,132.25,131.5,131.74,6258900000.0
2009-02-18 10:15:00,131.75,131.82,131.005,131.095,5272800000.0
2009-02-18 10:30:00,131.095,131.145,130.7,130.935,2605640000.0
2009-02-18 10:45:00,130.915,131.115,130.79,131.035,1195840000.0
2009-02-18 11:00:00,131.04,131.125,130.82,131.02,1336811486.0
2009-02-18 11:15:00,131.02,131.07,130.72,130.845,1255880000.0
2009-02-18 11:30:00,130.835,130.86,130.375,130.61,1656400000.0
2009-02-18 11:45:00,130.605,131.04,130.435,131.005,1534200000.0
2009-02-18 12:00:00,131.035,131.205,130.905,131.16,1182600000.0
2009-02-18 12:15:00,131.165,131.455,131.15,131.32,1164200000.0
2009-02-18 12:30:00,131.315,131.39,131.16,131.24,1008200000.0
2009-02-18 12:45:00,131.24,131.265,131.03,131.22,1266600001.0
2009-02-18 13:00:00,131.22,131.475,131.035,131.305,1273600000.0
2009-02-18 13:15:00,131.295,131.815,131.29,131.605,1968500000.0
2009-02-18 13:30:00,131.59,131.825,131.575,131.635,1350400000.0
2009-02-18 13:45:00,131.63,131.875,131.585,131.78,1159800000.0
2009-02-18 14:00:00,131.78,131.835,131.505,131.6,2330000000.0
2009-02-18 14:15:00,131.6,131.795,131.575,131.72,1853200000.0
2009-02-18 14:30:00,131.715,131.955,131.555,131.89,2063300000.0
2009-02-18 14:45:00,131.895,131.915,131.71,131.76,2532700000.0
2009-02-18 15:00:00,131.765,132.08,131.725,132.08,2897399999.0
2009-02-18 15:15:00,132.07,132.12,131.83,131.85,2138700000.0
2009-02-18 15:30:00,131.85,132.2,131.81,132.16,2839800000.0
2009-02-18 15:45:00,132.16,132.26,132.08,132.18,2662000000.0
2009-02-18 16:00:00,132.17,132.905,132.17,132.695,4051000000.0
2009-02-18 16:15:00,132.66,132.895,132.58,132.755,4099400000.0
2009-02-18 16:30:00,132.75,132.795,132.295,132.575,3274500000.0
2009-02-18 16:45:00,132.565,132.625,132.305,132.405,3302300000.0
2009-02-18 17:00:00,132.4,132.59,132.115,132.41,3739900000.0
2009-02-18 17:15:00,132.41,132.925,132.395,132.805,3588400000.0
2009-02-18 17:30:00,132.795,133.155,132.75,132.77,3574800000.0
2009-02-18 17:45:00,132.735,133.07,132.7,132.8,3356200000.0
2009-02-18 18:00:00,132.81,132.98,132.51,132.865,2984200000.0
2009-02-18 18:15:00,132.86,133.56,132.86,133.475,3035840000.0
2009-02-18 18:30:00,133.475,133.555,133.235,133.555,2000800000.0
2009-02-18 18:45:00,133.555,133.7,133.29,133.515,2301083423.0
2009-02-18 19:00:00,133.52,133.725,133.375,133.62,1963700000.0
2009-02-18 19:15:00,133.62,133.715,133.325,133.38,1542200000.0
2009-02-18 19:30:00,133.395,133.72,133.39,133.54,1115400000.0
2009-02-18 19:45:00,133.54,133.54,133.12,133.27,2124400000.0
2009-02-18 20:00:00,133.27,133.47,133.145,133.445,889400000.0
2009-02-18 20:15:00,133.42,133.44,132.975,133.025,873340000.0
2009-02-18 20:30:00,133.015,133.125,132.65,132.78,877000000.0
2009-02-18 20:45:00,132.77,133.295,132.765,133.27,812400000.0
2009-02-18 21:00:00,133.285,133.425,133.095,133.165,1081200000.0
2009-02-18 21:15:00,133.165,133.425,133.055,133.305,991600000.0
2009-02-18 21:30:00,133.32,133.345,133.125,133.225,1051640000.0
2009-02-18 21:45:00,133.23,133.535,133.18,133.335,842870000.0
2009-02-18 22:00:00,133.35,133.45,133.24,133.415,827700000.0
2009-02-18 22:15:00,133.415,133.545,133.34,133.515,904800000.0
2009-02-18 22:30:00,133.515,133.585,133.31,133.44,858100000.0
2009-02-18 22:45:00,133.43,133.585,133.43,133.5,469200000.0
2009-02-18 23:00:00,133.515,133.545,133.305,133.325,504760000.0
2009-02-18 23:15:00,133.34,133.465,133.25,133.34,262200000.0
2009-02-18 23:30:00,133.34,133.365,133.175,133.19,253200000.0
2009-02-18 23:45:00,133.185,133.305,133.17,133.26,263600000.0
2009-02-19 00:00:00,133.265,133.41,133.26,133.375,244400000.0
2009-02-19 00:15:00,133.365,133.46,133.155,133.31,324700000.0
2009-02-19 00:30:00,133.3,133.38,133.21,133.325,183000000.0
2009-02-19 00:45:00,133.355,133.37,133.17,133.295,338000000.0
2009-02-19 01:00:00,133.31,133.37,133.15,133.325,315000000.0
2009-02-19 01:15:00,133.315,133.32,133.165,133.23,279800000.0
2009-02-19 01:30:00,133.22,133.415,133.22,133.415,275600000.0
2009-02-19 01:45:00,133.405,133.445,133.32,133.42,433200000.0
2009-02-19 02:00:00,133.41,133.53,133.33,133.48,471800000.0
2009-02-19 02:15:00,133.485,133.615,133.395,133.49,437000000.0
2009-02-19 02:30:00,133.495,133.725,133.395,133.71,454000000.0
2009-02-19 02:45:00,133.715,133.855,133.635,133.68,805940000.0
2009-02-19 03:00:00,133.685,133.725,133.525,133.59,613200000.0
2009-02-19 03:15:00,133.6,133.605,133.465,133.575,1014400000.0
2009-02-19 03:30:00,133.54,133.56,133.38,133.415,981600000.0
2009-02-19 03:45:00,133.42,133.495,133.36,133.43,908000000.0
2009-02-19 04:00:00,133.43,133.63,133.41,133.615,643800000.0
2009-02-19 04:15:00,133.61,133.74,133.41,133.47,1130800000.0
2009-02-19 04:30:00,133.47,133.72,133.465,133.53,727200000.0
2009-02-19 04:45:00,133.555,133.59,133.46,133.565,385000000.0
2009-02-19 05:00:00,133.56,133.64,133.535,133.55,573900000.0
2009-02-19 05:15:00,133.545,133.68,133.51,133.63,982400000.0
2009-02-19 05:30:00,133.62,133.655,133.55,133.615,332600000.0
2009-02-19 05:45:00,133.625,133.755,133.6,133.73,489000000.0
2009-02-19 06:00:00,133.735,133.76,133.555,133.59,530800000.0
2009-02-19 06:15:00,133.595,133.755,133.525,133.59,520400000.0
2009-02-19 06:30:00,133.595,133.615,133.235,133.31,624000000.0
2009-02-19 06:45:00,133.32,133.445,133.205,133.375,582000000.0
2009-02-19 07:00:00,133.38,133.38,133.085,133.085,356200000.0
2009-02-19 07:15:00,133.075,133.12,132.895,133.005,653900000.0
2009-02-19 07:30:00,133.005,133.085,132.905,132.99,364000000.0
2009-02-19 07:45:00,133.0,133.26,132.98,133.21,423800000.0
2009-02-19 08:00:00,133.215,133.46,133.045,133.425,481800000.0
2009-02-19 08:15:00,133.425,133.44,133.285,133.38,500200000.0
2009-02-19 08:30:00,133.365,133.37,133.24,133.26,292800000.0
2009-02-19 08:45:00,133.255,133.565,133.25,133.54,554000000.0
2009-02-19 09:00:00,133.545,133.585,133.435,133.495,662000000.0
2009-02-19 09:15:00,133.5,133.545,133.3,133.54,857000000.0
2009-02-19 09:30:00,133.54,133.905,133.525,133.855,2228140000.0
2009-02-19 09:45:00,133.86,134.135,133.775,134.1,2434000000.0
2009-02-19 10:00:00,134.115,134.43,134.08,134.165,2459800002.0
2009-02-19 10:15:00,134.17,134.405,134.04,134.365,2195800000.0
2009-02-19 10:30:00,134.365,134.615,134.225,134.255,3615500000.0
2009-02-19 10:45:00,134.26,134.53,134.24,134.53,5123500001.0
2009-02-19 11:00:00,134.55,134.9,134.445,134.56,4916400000.0
2009-02-19 11:15:00,134.56,134.745,134.38,134.485,2393010000.0
2009-02-19 11:30:00,134.49,134.65,134.345,134.505,3196200000.0
2009-02-19 11:45:00,134.51,134.58,134.175,134.22,2354200000.0
2009-02-19 12:00:00,134.21,134.395,134.07,134.205,1811000000.0
2009-02-19 12:15:00,134.19,134.485,134.145,134.43,2359099999.0
2009-02-19 12:30:00,134.425,134.53,134.345,134.395,1695300000.0
2009-02-19 12:45:00,134.4,134.485,134.215,134.43,1631200000.0
2009-02-19 13:00:00,134.445,134.965,134.44,134.86,2567600000.0
2009-02-19 13:15:00,134.865,134.875,134.5,134.575,3479000000.0
2009-02-19 13:30:00,134.575,134.725,134.48,134.65,3251800000.0
2009-02-19 13:45:00,134.65,134.82,134.635,134.7,3307000001.0
2009-02-19 14:00:00,134.715,134.86,134.465,134.53,4325600000.0
2009-02-19 14:15:00,134.53,134.79,134.395,134.665,4209200001.0
2009-02-19 14:30:00,134.68,134.865,134.645,134.73,4748799999.0
2009-02-19 14:45:00,134.73,134.95,134.59,134.91,4102098000.0
2009-02-19 15:00:00,134.91,135.005,134.725,134.845,4666600001.0
2009-02-19 15:15:00,134.86,134.89,134.65,134.655,3176400000.0
2009-02-19 15:30:00,134.655,135.0,134.5,134.865,3683980000.0
2009-02-19 15:45:00,134.865,136.115,134.86,136.065,4740920000.0
2009-02-19 16:00:00,136.075,136.375,135.98,136.23,4168980000.0
2009-02-19 16:15:00,136.24,136.305,135.995,136.005,4127800000.0
2009-02-19 16:30:00,136.015,136.05,135.455,135.64,5259600000.0
2009-02-19 16:45:00,135.635,135.81,135.53,135.68,4906600001.0
2009-02-19 17:00:00,135.67,135.695,134.89,134.965,5433500000.0
2009-02-19 17:15:00,134.965,135.065,134.33,134.575,4574710000.0
2009-02-19 17:30:00,134.595,134.625,134.255,134.555,2878900000.0
2009-02-19 17:45:00,134.555,134.855,134.4,134.635,3641360000.0
2009-02-19 18:00:00,134.625,135.18,134.515,135.055,2749300000.0
2009-02-19 18:15:00,135.065,135.31,134.945,135.03,3218580000.0
2009-02-19 18:30:00,135.03,135.045,134.67,134.86,4158600000.0
2009-02-19 18:45:00,134.86,134.895,134.56,134.625,3447000000.0
2009-02-19 19:00:00,134.6,134.75,134.46,134.55,3591200000.0
2009-02-19 19:15:00,134.55,134.955,134.55,134.875,3145500000.0
2009-02-19 19:30:00,134.87,135.18,134.76,134.89,2857300000.0
2009-02-19 19:45:00,134.885,135.065,134.79,135.005,2688000000.0
2009-02-19 20:00:00,135.005,135.11,134.84,135.02,3281400000.0
2009-02-19 20:15:00,135.045,135.255,135.025,135.045,2699800000.0
2009-02-19 20:30:00,135.06,135.175,134.945,134.99,2707600000.0
2009-02-19 20:45:00,134.99,135.13,134.62,134.675,2692000000.0
2009-02-19 21:00:00,134.68,134.98,134.675,134.925,2734600000.0
2009-02-19 21:15:00,134.92,135.11,134.91,135.09,1998000000.0
2009-02-19 21:30:00,135.095,135.18,135.045,135.055,2213000000.0
2009-02-19 21:45:00,135.065,135.155,134.93,135.01,2707200000.0
2009-02-19 22:00:00,135.01,135.095,134.66,134.825,2124200000.0
2009-02-19 22:15:00,134.81,135.02,134.705,134.98,2911400000.0
2009-02-19 22:30:00,134.975,135.005,134.73,134.845,3221000000.0
2009-02-19 22:45:00,134.865,135.005,134.665,134.665,2531600000.0
2009-02-19 23:00:00,134.665,134.725,134.535,134.575,1778400000.0
2009-02-19 23:15:00,134.585,134.79,134.575,134.74,966200000.0
2009-02-19 23:30:00,134.775,134.825,134.645,134.645,931000000.0
2009-02-19 23:45:00,134.67,134.67,134.58,134.58,1571800000.0
2009-02-20 00:00:00,134.585,134.635,134.445,134.55,830600000.0
2009-02-20 00:15:00,134.54,134.545,134.385,134.445,549600000.0
2009-02-20 00:30:00,134.445,134.485,134.385,134.435,742400000.0
2009-02-20 00:45:00,134.42,134.515,134.385,134.43,892000000.0
2009-02-20 01:00:00,134.435,134.535,134.35,134.505,1494200000.0
2009-02-20 01:15:00,134.51,134.525,134.36,134.475,964800000.0
2009-02-20 01:30:00,134.475,134.515,134.32,134.365,828600000.0
2009-02-20 01:45:00,134.365,134.385,133.985,134.06,2048700000.0
2009-02-20 02:00:00,134.06,134.3,134.015,134.195,1657800000.0
2009-02-20 02:15:00,134.195,134.3,134.15,134.3,1903600000.0
2009-02-20 02:30:00,134.29,134.305,134.005,134.045,2114300000.0
2009-02-20 02:45:00,134.045,134.135,133.875,133.875,3030000000.0
2009-02-20 03:00:00,133.885,134.0,133.765,133.98,2191200000.0
2009-02-20 03:15:00,133.975,134.01,133.79,133.96,1823600000.0
2009-02-20 03:30:00,133.96,134.07,133.915,133.93,1660200000.0
2009-02-20 03:45:00,133.93,134.075,133.905,133.95,1548100000.0
2009-02-20 04:00:00,133.96,134.03,133.91,134.005,1582400000.0
2009-02-20 04:15:00,133.995,134.005,133.865,133.865,920600000.0
2009-02-20 04:30:00,133.865,133.955,133.805,133.915,1196200000.0
2009-02-20 04:45:00,133.915,133.985,133.895,133.945,783400000.0
2009-02-20 05:00:00,133.95,134.09,133.95,134.075,894400000.0
2009-02-20 05:15:00,134.085,134.185,134.02,134.085,1064800000.0
2009-02-20 05:30:00,134.085,134.085,133.95,134.005,1253500000.0
2009-02-20 05:45:00,133.995,134.01,133.9,133.99,1168200000.0
2009-02-20 06:00:00,134.0,134.015,133.685,133.84,2101600000.0
2009-02-20 06:15:00,133.84,133.875,133.59,133.875,1903000000.0
2009-02-20 06:30:00,133.875,133.94,133.625,133.715,2261500000.0
2009-02-20 06:45:00,133.715,133.85,133.675,133.77,1985100000.0
2009-02-20 07:00:00,133.77,133.925,133.75,133.785,1639400000.0
2009-02-20 07:15:00,133.785,133.79,133.66,133.67,1156100000.0
2009-02-20 07:30:00,133.67,133.81,133.66,133.81,1090800000.0
2009-02-20 07:45:00,133.81,134.01,133.785,133.935,1486400000.0
2009-02-20 08:00:00,133.935,133.965,133.755,133.915,1205700000.0
2009-02-20 08:15:00,133.915,133.985,133.785,133.95,1853200000.0
2009-02-20 08:30:00,133.95,133.995,133.845,133.97,1581000000.0
2009-02-20 08:45:00,133.98,133.99,133.81,133.925,1610700000.0
2009-02-20 09:00:00,133.925,133.995,133.62,133.64,2364700000.0
2009-02-20 09:15:00,133.63,133.825,133.535,133.8,2650750000.0
2009-02-20 09:30:00,133.8,133.82,133.41,133.57,3523500000.0
2009-02-20 09:45:00,133.57,133.665,133.51,133.65,3137000000.0
2009-02-20 10:00:00,133.665,133.665,132.745,132.9,4592660000.0
2009-02-20 10:15:00,132.9,133.055,132.765,132.925,3939300002.0
2009-02-20 10:30:00,132.91,133.23,132.785,133.17,2864200000.0
2009-02-20 10:45:00,133.175,133.405,133.08,133.09,3176900000.0
2009-02-20 11:00:00,133.085,133.195,132.96,133.085,2456700000.0
2009-02-20 11:15:00,133.08,133.52,133.075,133.395,1495800000.0
2009-02-20 11:30:00,133.405,134.05,133.39,133.84,1725000000.0
2009-02-20 11:45:00,133.85,134.07,133.75,133.97,3090300000.0
2009-02-20 12:00:00,133.975,134.22,133.955,134.055,1409200000.0
2009-02-20 12:15:00,134.05,134.115,133.81,133.915,1299700000.0
2009-02-20 12:30:00,133.915,134.315,133.91,134.255,1833500000.0
2009-02-20 12:45:00,134.26,134.42,134.17,134.225,1714000000.0
2009-02-20 13:00:00,134.23,134.495,134.12,134.325,1642799999.0
2009-02-20 13:15:00,134.325,134.485,134.23,134.41,2287500000.0
2009-02-20 13:30:00,134.405,134.53,134.24,134.4,1249000000.0
2009-02-20 13:45:00,134.41,134.515,134.335,134.445,1064300000.0
2009-02-20 14:00:00,134.47,135.19,134.415,134.97,3954700000.0
2009-02-20 14:15:00,134.965,135.16,134.835,135.135,2264200000.0
2009-02-20 14:30:00,135.125,135.225,134.575,134.595,3393400000.0
2009-02-20 14:45:00,134.605,134.775,134.575,134.76,2220600000.0
2009-02-20 15:00:00,134.755,134.775,134.38,134.645,2322300000.0
2009-02-20 15:15:00,134.65,134.705,134.45,134.485,2457100000.0
2009-02-20 15:30:00,134.49,135.04,134.49,134.86,3903100000.0
2009-02-20 15:45:00,134.865,135.055,134.715,134.795,2128700000.0
2009-02-20 16:00:00,134.79,134.8,134.155,134.315,5267199999.0
2009-02-20 16:15:00,134.305,134.45,134.065,134.1,6349600000.0
2009-02-20 16:30:00,134.095,134.375,134.095,134.225,2229700000.0
2009-02-20 16:45:00,134.19,134.795,134.15,134.71,2155200000.0
2009-02-20 17:00:00,134.725,135.22,134.645,134.96,2500000000.0
2009-02-20 17:15:00,134.935,134.955,134.55,134.78,4522500000.0
2009-02-20 17:30:00,134.79,135.02,134.7,134.94,3745900000.0
2009-02-20 17:45:00,134.935,134.985,134.715,134.85,3598300000.0
2009-02-20 18:00:00,134.85,134.885,134.5,134.555,2759200000.0
2009-02-20 18:15:00,134.555,134.78,134.415,134.675,3183600000.0
2009-02-20 18:30:00,134.675,134.8,134.56,134.755,2850700000.0
2009-02-20 18:45:00,134.755,134.845,134.505,134.53,3413900000.0
2009-02-20 19:00:00,134.53,135.335,134.415,135.1,3804556000.0
2009-02-20 19:15:00,135.115,135.34,134.87,134.945,2950000000.0
2009-02-20 19:30:00,134.945,135.08,134.58,134.94,2920900000.0
2009-02-20 19:45:00,134.925,134.985,134.645,134.925,1679200000.0
2009-02-20 20:00:00,134.92,134.92,134.355,134.41,2105100000.0
2009-02-20 20:15:00,134.365,134.37,133.72,134.075,1958100000.0
2009-02-20 20:30:00,134.09,134.36,133.925,134.225,1396200000.0
2009-02-20 20:45:00,134.235,134.53,134.185,134.39,1476200000.0
2009-02-20 21:00:00,134.385,134.46,134.135,134.395,1455600000.0
2009-02-20 21:15:00,134.395,134.84,134.37,134.715,1442400000.0
2009-02-20 21:30:00,134.705,134.89,134.625,134.65,1074400000.0
2009-02-20 21:45:00,134.655,134.79,134.545,134.61,1030800000.0
2009-02-20 22:00:00,134.62,134.66,134.415,134.51,967400000.0
2009-02-20 22:15:00,134.51,134.575,134.355,134.4,729200000.0
2009-02-20 22:30:00,134.395,134.395,134.125,134.175,785000000.0
2009-02-20 22:45:00,134.175,134.23,134.055,134.215,730700000.0
2009-02-20 23:00:00,134.21,134.575,134.19,134.575,947200000.0
2009-02-20 23:15:00,134.57,134.725,134.485,134.7,892400000.0
2009-02-20 23:30:00,134.71,134.755,134.6,134.64,946400000.0
2009-02-20 23:45:00,134.635,134.69,134.44,134.66,1886400000.0
2009-02-23 00:00:00,134.49,134.7,134.355,134.475,341800000.0
2009-02-23 00:15:00,134.51,134.77,134.325,134.73,300400000.0
2009-02-23 00:30:00,134.675,134.79,134.61,134.63,201400000.0
2009-02-23 00:45:00,134.645,134.775,134.6,134.65,239000000.0
2009-02-23 01:00:00,134.65,134.79,134.405,134.675,739800000.0
2009-02-23 01:15:00,134.68,134.765,134.595,134.62,339000000.0
2009-02-23 01:30:00,134.62,134.63,134.495,134.495,307400000.0
2009-02-23 01:45:00,134.5,134.5,134.3,134.365,585600000.0
2009-02-23 02:00:00,134.375,134.375,134.16,134.225,714100000.0
2009-02-23 02:15:00,134.23,134.255,133.93,134.06,970800000.0
2009-02-23 02:30:00,134.065,134.1,133.81,133.9,1123600000.0
2009-02-23 02:45:00,133.89,134.01,133.855,133.935,805600000.0
2009-02-23 03:00:00,133.93,134.05,133.87,133.975,712600000.0
2009-02-23 03:15:00,133.97,134.575,133.91,134.505,975800000.0
2009-02-23 03:30:00,134.505,135.015,134.495,134.985,1223700000.0
2009-02-23 03:45:00,134.98,135.315,134.805,134.89,1886256000.0
2009-02-23 04:00:00,134.885,134.98,134.77,134.825,1198200000.0
2009-02-23 04:15:00,134.82,135.205,134.745,134.975,1355700000.0
2009-02-23 04:30:00,134.97,135.215,134.91,135.16,1148600000.0
2009-02-23 04:45:00,135.145,135.33,135.06,135.23,849500000.0
2009-02-23 05:00:00,135.225,135.245,135.01,135.14,646000000.0
2009-02-23 05:15:00,135.13,135.16,134.875,134.9,715600000.0
2009-02-23 05:30:00,134.91,135.0,134.685,134.76,796200000.0
2009-02-23 05:45:00,134.755,134.95,134.685,134.885,624000000.0
2009-02-23 06:00:00,134.89,135.005,134.855,134.98,443400000.0
2009-02-23 06:15:00,134.985,135.105,134.94,135.03,412600000.0
2009-02-23 06:30:00,135.02,135.075,134.93,134.965,450200000.0
2009-02-23 06:45:00,134.98,135.075,134.93,135.055,462600000.0
2009-02-23 07:00:00,135.05,135.055,134.945,134.985,324200000.0
2009-02-23 07:15:00,134.99,135.11,134.665,134.765,904300000.0
2009-02-23 07:30:00,134.775,135.045,134.745,134.865,530600000.0
2009-02-23 07:45:00,134.865,135.045,134.865,135.02,550000000.0
2009-02-23 08:00:00,135.02,135.09,134.91,135.02,508456000.0
2009-02-23 08:15:00,135.025,135.24,134.995,135.16,918700000.0
2009-02-23 08:30:00,135.16,135.245,135.125,135.235,820000000.0
2009-02-23 08:45:00,135.24,135.36,135.2,135.32,1125700000.0
2009-02-23 09:00:00,135.325,135.675,135.305,135.585,1460212000.0
2009-02-23 09:15:00,135.57,135.805,135.51,135.785,1810200000.0
2009-02-23 09:30:00,135.78,135.8,135.52,135.72,2628500000.0
2009-02-23 09:45:00,135.715,136.08,135.67,136.005,2282200000.0
2009-02-23 10:00:00,136.005,136.005,135.495,135.765,2861900000.0
2009-02-23 10:15:00,135.785,136.235,135.705,136.08,3049100000.0
2009-02-23 10:30:00,136.085,136.565,135.895,136.41,2811400000.0
2009-02-23 10:45:00,136.405,136.54,136.23,136.315,1849856000.0
2009-02-23 11:00:00,136.32,136.505,136.13,136.495,1968000000.0
2009-02-23 11:15:00,136.5,136.915,136.355,136.7,4846999999.0
2009-02-23 11:30:00,136.69,137.325,136.615,137.25,6906399994.0
2009-02-23 11:45:00,137.24,137.27,136.89,137.095,4853475000.0
2009-02-23 12:00:00,137.095,137.945,137.095,137.81,6702000000.0
2009-02-23 12:15:00,137.81,138.835,137.745,138.75,6027999998.0
2009-02-23 12:30:00,138.75,139.04,138.44,138.69,5915899999.0
2009-02-23 12:45:00,138.69,138.725,138.355,138.5,4283000000.0
2009-02-23 13:00:00,138.5,138.53,137.78,137.86,5838500000.0
2009-02-23 13:15:00,137.88,138.345,137.88,138.315,3360000001.0
2009-02-23 13:30:00,138.31,139.125,138.3,138.745,3214600001.0
2009-02-23 13:45:00,138.74,139.01,138.65,138.715,3185220000.0
2009-02-23 14:00:00,138.715,138.94,138.46,138.625,1610120000.0
2009-02-23 14:15:00,138.63,138.705,138.3,138.405,1616800000.0
2009-02-23 14:30:00,138.4,138.525,137.945,138.125,3430020000.0
2009-02-23 14:45:00,138.14,138.36,137.69,138.185,4127500000.0
2009-02-23 15:00:00,138.19,138.27,137.865,137.905,2424200000.0
2009-02-23 15:15:00,137.91,138.33,137.885,138.06,2870420000.0
2009-02-23 15:30:00,138.06,138.17,137.915,138.095,3330800000.0
2009-02-23 15:45:00,138.11,138.485,138.1,138.475,3123300000.0
2009-02-23 16:00:00,138.48,138.485,138.16,138.21,2401000000.0
2009-02-23 16:15:00,138.205,138.41,138.06,138.325,3320600000.0
2009-02-23 16:30:00,138.32,138.39,137.95,138.0,3738600000.0
2009-02-23 16:45:00,138.0,138.14,137.375,137.435,3001420000.0
2009-02-23 17:00:00,137.435,137.505,137.015,137.22,3480760000.0
2009-02-23 17:15:00,137.215,137.41,136.995,137.41,3316950001.0
2009-02-23 17:30:00,137.41,137.47,137.195,137.47,2629980000.0
2009-02-23 17:45:00,137.47,137.79,137.395,137.485,4976560000.0
2009-02-23 18:00:00,137.485,137.635,137.28,137.55,4960780000.0
2009-02-23 18:15:00,137.55,137.915,137.415,137.825,3878600000.0
2009-02-23 18:30:00,137.825,137.83,137.345,137.505,4604540000.0
2009-02-23 18:45:00,137.505,137.76,137.405,137.67,4039000000.0
2009-02-23 19:00:00,137.655,138.095,137.64,138.045,3445640000.0
2009-02-23 19:15:00,138.0,138.06,137.715,137.77,3031040000.0
2009-02-23 19:30:00,137.76,137.77,137.3,137.475,1776080000.0
2009-02-23 19:45:00,137.475,137.475,137.245,137.37,1439100000.0
2009-02-23 20:00:00,137.355,137.87,137.33,137.79,2245740000.0
2009-02-23 20:15:00,137.79,137.845,137.44,137.555,1318500000.0
2009-02-23 20:30:00,137.56,137.69,137.405,137.68,1610440000.0
2009-02-23 20:45:00,137.68,137.705,137.275,137.38,1622600000.0
2009-02-23 21:00:00,137.385,137.44,136.88,137.015,1491820000.0
2009-02-23 21:15:00,137.015,137.605,137.015,137.565,1095800000.0
2009-02-23 21:30:00,137.56,137.585,137.155,137.22,1223600000.0
2009-02-23 21:45:00,137.215,137.215,136.89,137.1,1770300000.0
2009-02-23 22:00:00,137.105,137.215,136.89,137.035,2297900000.0
2009-02-23 22:15:00,137.045,137.235,136.88,136.945,2251320000.0
2009-02-23 22:30:00,136.905,137.19,136.88,137.025,1695200000.0
2009-02-23 22:45:00,137.03,137.075,136.535,136.815,1474400000.0
2009-02-23 23:00:00,136.805,136.93,136.805,136.86,482080000.0
2009-02-23 23:15:00,136.87,137.06,136.87,136.99,567200000.0
2009-02-23 23:30:00,136.99,137.03,136.885,136.975,344600000.0
2009-02-23 23:45:00,137.01,137.165,136.87,137.035,345000000.0
2009-02-24 00:00:00,137.05,137.105,136.975,137.015,406200000.0
2009-02-24 00:15:00,136.99,137.08,136.915,136.96,288200000.0
2009-02-24 00:30:00,136.965,136.995,136.65,136.72,415200000.0
2009-02-24 00:45:00,136.725,136.895,136.71,136.79,294000000.0
2009-02-24 01:00:00,136.8,137.01,136.8,137.01,635200000.0
2009-02-24 01:15:00,137.015,137.015,136.82,136.835,414400000.0
2009-02-24 01:30:00,136.835,136.86,136.765,136.85,313800000.0
2009-02-24 01:45:00,136.835,136.865,136.345,136.375,1034600000.0
2009-02-24 02:00:00,136.375,136.705,136.355,136.45,1609680000.0
2009-02-24 02:15:00,136.45,136.485,136.23,136.32,1887040000.0
2009-02-24 02:30:00,136.32,136.495,136.32,136.44,1301800000.0
2009-02-24 02:45:00,136.43,136.705,136.365,136.7,1711900000.0
2009-02-24 03:00:00,136.695,137.53,136.56,137.515,2635199999.0
2009-02-24 03:15:00,137.505,137.925,137.34,137.825,2555800000.0
2009-02-24 03:30:00,137.825,137.86,137.625,137.835,1564000000.0
2009-02-24 03:45:00,137.825,137.975,137.755,137.775,1196200000.0
2009-02-24 04:00:00,137.785,137.785,137.515,137.575,1985400000.0
2009-02-24 04:15:00,137.565,137.66,137.56,137.655,1070400000.0
2009-02-24 04:30:00,137.655,137.705,137.525,137.545,880600000.0
2009-02-24 04:45:00,137.545,137.565,137.325,137.45,1654200000.0
2009-02-24 05:00:00,137.455,138.155,137.445,138.03,2137600000.0
2009-02-24 05:15:00,138.03,138.15,137.77,138.12,1801300000.0
2009-02-24 05:30:00,138.115,138.2,137.915,138.05,1948000000.0
2009-02-24 05:45:00,138.05,138.555,138.03,138.31,2105800000.0
2009-02-24 06:00:00,138.315,138.6,138.305,138.575,1121000000.0
2009-02-24 06:15:00,138.585,138.705,138.48,138.605,835200000.0
2009-02-24 06:30:00,138.635,138.64,138.16,138.295,690900000.0
2009-02-24 06:45:00,138.3,138.32,138.015,138.25,693200000.0
2009-02-24 07:00:00,138.255,138.69,138.25,138.675,1060600000.0
2009-02-24 07:15:00,138.675,138.69,138.425,138.48,951200000.0
2009-02-24 07:30:00,138.48,138.635,138.455,138.635,1011800000.0
2009-02-24 07:45:00,138.625,138.86,138.605,138.805,1678400000.0
2009-02-24 08:00:00,138.81,138.865,138.46,138.535,902000000.0
2009-02-24 08:15:00,138.54,138.805,138.48,138.805,616600000.0
2009-02-24 08:30:00,138.805,138.815,138.125,138.25,1571200000.0
2009-02-24 08:45:00,138.265,138.31,137.785,137.785,1722600000.0
2009-02-24 09:00:00,137.795,138.285,137.635,138.245,3051399998.0
2009-02-24 09:15:00,138.25,138.38,138.025,138.38,2714200000.0
2009-02-24 09:30:00,138.375,138.465,138.215,138.38,3057600000.0
2009-02-24 09:45:00,138.38,138.635,138.18,138.515,2787800000.0
2009-02-24 10:00:00,138.515,138.77,138.36,138.395,2878400000.0
2009-02-24 10:15:00,138.38,138.42,137.8,138.1,1750400000.0
2009-02-24 10:30:00,138.105,138.715,138.07,138.495,1906700000.0
2009-02-24 10:45:00,138.495,138.51,138.255,138.345,1723000000.0
2009-02-24 11:00:00,138.34,138.895,138.24,138.89,1721600000.0
2009-02-24 11:15:00,138.89,139.01,138.44,138.445,2726700000.0
2009-02-24 11:30:00,138.445,138.75,138.275,138.67,2621600000.0
2009-02-24 11:45:00,138.67,138.835,138.225,138.235,2898400001.0
2009-02-24 12:00:00,138.235,138.665,138.205,138.585,1976200000.0
2009-02-24 12:15:00,138.585,138.805,138.525,138.805,1754000000.0
2009-02-24 12:30:00,138.795,139.02,138.64,138.87,2087600001.0
2009-02-24 12:45:00,138.87,139.29,138.685,139.195,2834600000.0
2009-02-24 13:00:00,139.19,139.49,139.13,139.155,2355200000.0
2009-02-24 13:15:00,139.155,139.235,138.985,138.985,1595400000.0
2009-02-24 13:30:00,138.99,139.15,138.82,139.135,1224100000.0
2009-02-24 13:45:00,139.125,139.24,139.0,139.14,1078900000.0
2009-02-24 14:00:00,139.14,139.47,139.12,139.435,1054500000.0
2009-02-24 14:15:00,139.435,139.52,139.275,139.52,1502600000.0
2009-02-24 14:30:00,139.535,139.535,139.135,139.21,1656800000.0
2009-02-24 14:45:00,139.205,139.205,139.025,139.16,1195400000.0
2009-02-24 15:00:00,139.165,139.27,138.995,139.1,1285500000.0
2009-02-24 15:15:00,139.095,139.33,138.965,139.055,1453200000.0
2009-02-24 15:30:00,139.055,139.24,138.955,138.985,1540200000.0
2009-02-24 15:45:00,138.985,139.03,138.635,138.82,1640199999.0
2009-02-24 16:00:00,138.82,139.52,138.785,139.405,1979400000.0
2009-02-24 16:15:00,139.405,139.635,138.965,139.065,2569300000.0
2009-02-24 16:30:00,139.055,139.285,138.845,139.28,2475000000.0
2009-02-24 16:45:00,139.285,139.325,138.77,138.84,2009200000.0
2009-02-24 17:00:00,138.84,139.09,138.75,138.96,2326000000.0
2009-02-24 17:15:00,138.975,139.03,138.65,139.025,2253900000.0
2009-02-24 17:30:00,139.015,139.635,138.985,139.615,2207189237.0
2009-02-24 17:45:00,139.605,139.92,139.48,139.525,2703799998.0
2009-02-24 18:00:00,139.53,139.67,139.42,139.565,2932600000.0
2009-02-24 18:15:00,139.57,139.74,139.37,139.665,2014300000.0
2009-02-24 18:30:00,139.66,139.68,139.365,139.525,1630800000.0
2009-02-24 18:45:00,139.525,139.53,139.07,139.145,1606800000.0
2009-02-24 19:00:00,139.17,139.26,138.88,138.9,1273300000.0
2009-02-24 19:15:00,138.91,139.16,138.795,139.07,1076400000.0
2009-02-24 19:30:00,139.055,139.355,139.015,139.33,1082600000.0
2009-02-24 19:45:00,139.345,139.395,139.09,139.115,1129500000.0
2009-02-24 20:00:00,139.115,139.37,139.015,139.3,991800000.0
2009-02-24 20:15:00,139.3,139.72,139.25,139.675,1375200000.0
2009-02-24 20:30:00,139.675,140.035,139.64,139.83,1284000000.0
2009-02-24 20:45:00,139.83,140.175,139.65,140.115,1345000000.0
2009-02-24 21:00:00,140.12,140.25,140.05,140.095,1024000000.0
2009-02-24 21:15:00,140.095,140.615,140.095,140.56,1619400000.0
2009-02-24 21:30:00,140.55,140.65,140.42,140.475,1302000000.0
2009-02-24 21:45:00,140.475,140.495,140.215,140.35,1005200000.0
2009-02-24 22:00:00,140.365,140.445,140.215,140.425,1063000000.0
2009-02-24 22:15:00,140.425,140.48,140.22,140.22,846800000.0
2009-02-24 22:30:00,140.215,140.3,140.12,140.265,1103800000.0
2009-02-24 22:45:00,140.265,140.335,140.185,140.23,732200000.0
2009-02-24 23:00:00,140.23,140.28,140.045,140.085,939200000.0
2009-02-24 23:15:00,140.075,140.1,139.965,140.005,594000000.0
2009-02-24 23:30:00,140.01,140.04,139.88,139.925,441000000.0
2009-02-24 23:45:00,139.93,139.95,139.87,139.915,475000000.0
2009-02-25 00:00:00,139.89,139.955,139.745,139.905,722800000.0
2009-02-25 00:15:00,139.905,140.275,139.895,140.265,556700000.0
2009-02-25 00:30:00,140.265,140.46,140.24,140.315,554400000.0
2009-02-25 00:45:00,140.32,140.56,140.253,140.51,722000000.0
2009-02-25 01:00:00,140.515,140.595,140.295,140.395,693400000.0
2009-02-25 01:15:00,140.385,140.53,140.385,140.525,231200000.0
2009-02-25 01:30:00,140.535,140.665,140.385,140.39,895800000.0
2009-02-25 01:45:00,140.395,140.4,140.2,140.225,1039000000.0
2009-02-25 02:00:00,140.23,140.33,140.105,140.325,949000000.0
2009-02-25 02:15:00,140.315,140.435,140.215,140.39,922200000.0
2009-02-25 02:30:00,140.395,140.685,140.32,140.685,839800000.0
2009-02-25 02:45:00,140.695,140.765,140.32,140.33,1236200000.0
2009-02-25 03:00:00,140.325,140.56,140.205,140.285,1296200000.0
2009-02-25 03:15:00,140.285,140.325,140.0,140.19,1395600000.0
2009-02-25 03:30:00,140.195,140.385,140.005,140.21,1151800000.0
2009-02-25 03:45:00,140.21,140.27,140.03,140.15,1084600000.0
2009-02-25 04:00:00,140.15,140.305,140.13,140.29,667200000.0
2009-02-25 04:15:00,140.29,140.37,140.215,140.27,942000000.0
2009-02-25 04:30:00,140.28,140.665,140.195,140.615,1122400000.0
2009-02-25 04:45:00,140.625,141.375,140.615,141.22,1916700000.0
2009-02-25 05:00:00,141.24,141.335,140.835,140.89,1133200000.0
2009-02-25 05:15:00,140.85,140.955,140.645,140.845,1580200000.0
2009-02-25 05:30:00,140.84,141.025,140.825,140.825,890000000.0
2009-02-25 05:45:00,140.82,140.855,140.595,140.615,1261400000.0
2009-02-25 06:00:00,140.61,140.675,140.555,140.59,1275200000.0
2009-02-25 06:15:00,140.6,140.68,140.555,140.68,807600000.0
2009-02-25 06:30:00,140.695,141.165,140.66,141.135,1189600000.0
2009-02-25 06:45:00,141.125,141.495,141.03,141.255,1945800000.0
2009-02-25 07:00:00,141.25,141.305,140.91,141.175,1605800000.0
2009-02-25 07:15:00,141.185,141.195,141.015,141.145,786800000.0
2009-02-25 07:30:00,141.145,141.43,141.07,141.385,1181800000.0
2009-02-25 07:45:00,141.39,141.445,141.165,141.265,1549400000.0
2009-02-25 08:00:00,141.255,141.365,141.04,141.055,1093000000.0
2009-02-25 08:15:00,141.07,141.13,140.97,141.055,1096600000.0
2009-02-25 08:30:00,141.05,141.055,140.76,140.875,1340000000.0
2009-02-25 08:45:00,140.88,141.0,140.795,140.835,1423800000.0
2009-02-25 09:00:00,140.835,140.865,140.49,140.695,1871400000.0
2009-02-25 09:15:00,140.685,140.89,140.685,140.89,1059200000.0
2009-02-25 09:30:00,140.89,141.185,140.84,140.87,1790000000.0
2009-02-25 09:45:00,140.89,141.45,140.89,141.41,2496600000.0
2009-02-25 10:00:00,141.42,141.77,141.375,141.5,1932000000.0
2009-02-25 10:15:00,141.495,141.615,141.05,141.24,1669900000.0
2009-02-25 10:30:00,141.23,141.48,140.935,141.115,2140300000.0
2009-02-25 10:45:00,141.115,141.51,141.075,141.275,1981500000.0
2009-02-25 11:00:00,141.28,141.37,140.85,141.02,2278400000.0
2009-02-25 11:15:00,141.03,141.345,140.99,141.255,1803400000.0
2009-02-25 11:30:00,141.25,141.545,140.62,140.765,1982200000.0
2009-02-25 11:45:00,140.77,140.805,140.28,140.575,1837000000.0
2009-02-25 12:00:00,140.58,140.82,140.405,140.53,2527400000.0
2009-02-25 12:15:00,140.51,140.625,140.35,140.42,2188000000.0
2009-02-25 12:30:00,140.425,140.5,140.295,140.375,1944200000.0
2009-02-25 12:45:00,140.385,140.465,140.21,140.3,1436500000.0
2009-02-25 13:00:00,140.27,140.285,139.555,139.575,2788893805.0
2009-02-25 13:15:00,139.565,139.85,139.43,139.795,2054500000.0
2009-02-25 13:30:00,139.795,139.795,139.12,139.255,1373200000.0
2009-02-25 13:45:00,139.25,139.25,138.51,138.77,3237309999.0
2009-02-25 14:00:00,138.78,138.98,138.7,138.975,2811000000.0
2009-02-25 14:15:00,138.98,139.34,138.93,138.96,3337100000.0
2009-02-25 14:30:00,138.975,139.06,138.735,138.885,2759900000.0
2009-02-25 14:45:00,138.88,139.03,138.86,138.97,3917000001.0
2009-02-25 15:00:00,138.975,139.335,138.86,139.295,1388500000.0
2009-02-25 15:15:00,139.32,139.505,139.045,139.405,1517200000.0
2009-02-25 15:30:00,139.405,139.49,139.195,139.24,1372800000.0
2009-02-25 15:45:00,139.235,139.375,139.055,139.28,2687599998.0
2009-02-25 16:00:00,139.27,139.445,139.015,139.05,2968499997.0
2009-02-25 16:15:00,139.05,139.075,138.585,138.69,1978700000.0
2009-02-25 16:30:00,138.69,139.015,138.635,138.925,1660400000.0
2009-02-25 16:45:00,138.92,138.925,138.59,138.67,1682000000.0
2009-02-25 17:00:00,138.635,138.635,137.665,138.035,2434299999.0
2009-02-25 17:15:00,138.025,138.375,137.825,138.33,2118600000.0
2009-02-25 17:30:00,138.34,138.555,138.215,138.445,2854399999.0
2009-02-25 17:45:00,138.45,138.495,138.05,138.13,1948100000.0
2009-02-25 18:00:00,138.135,139.0,138.085,138.965,2632200000.0
2009-02-25 18:15:00,138.96,139.1,138.77,139.04,2361200000.0
2009-02-25 18:30:00,139.035,139.075,138.72,138.875,1572200001.0
2009-02-25 18:45:00,138.875,138.975,138.605,138.82,2072800000.0
2009-02-25 19:00:00,138.82,138.955,138.775,138.925,1049600000.0
2009-02-25 19:15:00,138.92,139.01,138.78,138.78,698600000.0
2009-02-25 19:30:00,138.77,138.845,137.705,137.805,1330400000.0
2009-02-25 19:45:00,137.81,138.255,137.765,138.145,1877800000.0
2009-02-25 20:00:00,138.15,138.52,138.15,138.29,1206000000.0
2009-02-25 20:15:00,138.29,138.36,138.035,138.07,1133899999.0
2009-02-25 20:30:00,138.07,138.28,137.885,138.24,924600000.0
2009-02-25 20:45:00,138.24,138.605,138.21,138.425,1132200000.0
2009-02-25 21:00:00,138.415,138.515,137.835,138.045,1892300000.0
2009-02-25 21:15:00,138.035,138.345,137.995,138.3,1458400000.0
2009-02-25 21:30:00,138.3,138.48,138.23,138.425,771600000.0
2009-02-25 21:45:00,138.435,138.85,138.43,138.665,1124700000.0
2009-02-25 22:00:00,138.65,138.895,138.535,138.77,1447200000.0
2009-02-25 22:15:00,138.76,139.15,138.745,139.045,1592800000.0
2009-02-25 22:30:00,139.04,139.055,138.83,138.83,853000000.0
2009-02-25 22:45:00,138.845,138.87,138.45,138.485,1746800000.0
2009-02-25 23:00:00,138.47,138.685,138.415,138.555,784400000.0
2009-02-25 23:15:00,138.555,138.65,138.345,138.42,694400000.0
2009-02-25 23:30:00,138.425,138.45,138.28,138.29,574800000.0
2009-02-25 23:45:00,138.295,138.405,138.29,138.3,888000001.0
2009-02-26 00:00:00,138.3,138.575,138.29,138.435,297200000.0
2009-02-26 00:15:00,138.445,138.57,138.445,138.468,330200000.0
2009-02-26 00:30:00,138.53,138.53,138.393,138.435,647000000.0
2009-02-26 00:45:00,138.43,138.435,138.365,138.435,333600000.0
2009-02-26 01:00:00,138.435,138.63,138.42,138.54,328200000.0
2009-02-26 01:15:00,138.545,138.645,138.47,138.63,271400000.0
2009-02-26 01:30:00,138.645,138.76,138.625,138.66,424400000.0
2009-02-26 01:45:00,138.67,138.67,138.405,138.405,501400000.0
2009-02-26 02:00:00,138.405,138.75,138.305,138.73,744200000.0
2009-02-26 02:15:00,138.73,138.795,138.64,138.78,722200000.0
2009-02-26 02:30:00,138.78,139.13,138.78,139.12,819400000.0
2009-02-26 02:45:00,139.12,139.28,138.935,139.07,1464200000.0
2009-02-26 03:00:00,139.065,139.625,139.065,139.62,611800000.0
2009-02-26 03:15:00,139.63,139.84,139.63,139.67,924000000.0
2009-02-26 03:30:00,139.67,139.68,139.38,139.5,780800000.0
2009-02-26 03:45:00,139.5,139.765,139.465,139.575,717200000.0
2009-02-26 04:00:00,139.58,139.585,139.285,139.325,701400000.0
2009-02-26 04:15:00,139.32,139.57,139.315,139.54,780196006.0
2009-02-26 04:30:00,139.535,139.56,139.41,139.525,446600000.0
2009-02-26 04:45:00,139.535,139.6,139.435,139.445,417100000.0
2009-02-26 05:00:00,139.445,139.5,139.26,139.355,498000000.0
2009-02-26 05:15:00,139.36,139.405,139.295,139.405,442000000.0
2009-02-26 05:30:00,139.405,139.51,139.26,139.495,383800000.0
2009-02-26 05:45:00,139.5,139.685,139.47,139.61,714000000.0
2009-02-26 06:00:00,139.61,139.62,139.54,139.57,333800000.0
2009-02-26 06:15:00,139.575,139.685,139.555,139.605,473100000.0
2009-02-26 06:30:00,139.61,139.65,139.46,139.495,409400000.0
2009-02-26 06:45:00,139.5,139.6,139.355,139.37,384400000.0
2009-02-26 07:00:00,139.365,139.45,139.25,139.265,573800000.0
2009-02-26 07:15:00,139.26,139.295,139.085,139.24,666400000.0
2009-02-26 07:30:00,139.24,139.245,139.14,139.21,486800000.0
2009-02-26 07:45:00,139.21,139.24,139.115,139.175,519600000.0
2009-02-26 08:00:00,139.18,139.195,138.81,138.955,880300000.0
2009-02-26 08:15:00,138.96,139.265,138.875,138.985,878700000.0
2009-02-26 08:30:00,138.985,139.085,138.815,139.03,1052600000.0
2009-02-26 08:45:00,139.03,139.31,138.91,139.24,988000000.0
2009-02-26 09:00:00,139.23,139.375,139.045,139.175,1269998003.0
2009-02-26 09:15:00,139.18,139.215,138.915,139.02,921100000.0
2009-02-26 09:30:00,139.015,139.085,138.59,138.855,1399298003.0
2009-02-26 09:45:00,138.85,139.055,138.675,138.725,1286400000.0
2009-02-26 10:00:00,138.715,139.1,138.685,139.085,1837000000.0
2009-02-26 10:15:00,139.085,139.23,138.945,139.165,2157100000.0
2009-02-26 10:30:00,139.165,139.17,138.68,138.895,1601100000.0
2009-02-26 10:45:00,138.91,139.4,138.91,139.19,1707300000.0
2009-02-26 11:00:00,139.185,139.26,139.045,139.06,1587400000.0
2009-02-26 11:15:00,139.06,139.37,138.96,139.325,1645600000.0
2009-02-26 11:30:00,139.34,139.665,139.25,139.66,1454000000.0
2009-02-26 11:45:00,139.655,139.775,139.46,139.69,1741400000.0
2009-02-26 12:00:00,139.695,139.915,139.67,139.805,1314300000.0
2009-02-26 12:15:00,139.805,139.88,139.57,139.605,1223500000.0
2009-02-26 12:30:00,139.605,139.665,139.4,139.48,1351600000.0
2009-02-26 12:45:00,139.48,139.81,139.46,139.63,1385400000.0
2009-02-26 13:00:00,139.63,139.76,139.58,139.6,1317700000.0
2009-02-26 13:15:00,139.605,139.72,139.595,139.65,979300000.0
2009-02-26 13:30:00,139.655,139.71,139.355,139.49,1261700000.0
2009-02-26 13:45:00,139.505,139.595,139.365,139.5,1492700000.0
2009-02-26 14:00:00,139.5,139.72,139.485,139.685,1360800000.0
2009-02-26 14:15:00,139.685,139.815,139.62,139.71,1650400000.0
2009-02-26 14:30:00,139.7,140.375,139.695,140.375,1862260000.0
2009-02-26 14:45:00,140.36,140.78,140.295,140.72,2811100000.0
2009-02-26 15:00:00,140.73,140.995,140.555,140.57,1878500000.0
2009-02-26 15:15:00,140.565,140.7,140.205,140.38,1760900000.0
2009-02-26 15:30:00,140.395,140.4,140.055,140.28,2248200000.0
2009-02-26 15:45:00,140.275,140.555,140.185,140.515,1618700000.0
2009-02-26 16:00:00,140.52,140.925,140.425,140.84,1914900000.0
2009-02-26 16:15:00,140.855,140.875,140.47,140.485,1955100000.0
2009-02-26 16:30:00,140.485,140.66,140.25,140.39,2146000000.0
2009-02-26 16:45:00,140.4,140.415,140.18,140.23,2340600000.0
2009-02-26 17:00:00,140.22,140.68,140.19,140.415,3300600000.0
2009-02-26 17:15:00,140.43,140.89,140.38,140.745,3085900000.0
2009-02-26 17:30:00,140.75,141.56,140.7,141.415,2746600000.0
2009-02-26 17:45:00,141.41,141.58,141.26,141.395,1658100000.0
2009-02-26 18:00:00,141.39,141.45,141.08,141.31,1952900000.0
2009-02-26 18:15:00,141.315,141.695,141.14,141.6,2647100000.0
2009-02-26 18:30:00,141.59,141.665,141.305,141.38,1538600000.0
2009-02-26 18:45:00,141.38,141.41,141.265,141.305,1171700000.0
2009-02-26 19:00:00,141.305,141.54,141.26,141.305,1274600000.0
2009-02-26 19:15:00,141.315,141.355,141.175,141.285,711100000.0
2009-02-26 19:30:00,141.275,141.365,141.21,141.235,717300000.0
2009-02-26 19:45:00,141.245,141.3,141.075,141.095,800200000.0
2009-02-26 20:00:00,141.095,141.125,140.77,140.82,674900000.0
2009-02-26 20:15:00,140.82,140.845,140.62,140.765,1037600000.0
2009-02-26 20:30:00,140.75,141.16,140.685,141.135,941700000.0
2009-02-26 20:45:00,141.14,141.15,140.935,140.935,924900000.0
2009-02-26 21:00:00,140.94,140.95,140.715,140.835,773200000.0
2009-02-26 21:15:00,140.845,140.97,140.82,140.87,753800000.0
2009-02-26 21:30:00,140.875,140.935,140.77,140.805,952400000.0
2009-02-26 21:45:00,140.805,140.845,140.65,140.84,1041400000.0
2009-02-26 22:00:00,140.83,140.85,140.69,140.75,872400000.0
2009-02-26 22:15:00,140.75,140.795,140.46,140.67,911700000.0
2009-02-26 22:30:00,140.675,140.79,140.585,140.715,902400000.0
2009-02-26 22:45:00,140.72,140.865,140.695,140.695,548200000.0
2009-02-26 23:00:00,140.695,140.795,140.665,140.7,328400000.0
2009-02-26 23:15:00,140.69,140.775,140.605,140.725,381500000.0
2009-02-26 23:30:00,140.72,140.915,140.715,140.9,334200000.0
2009-02-26 23:45:00,140.89,141.17,140.875,141.02,399600000.0
2009-02-27 00:00:00,141.005,141.145,140.76,140.855,501400000.0
2009-02-27 00:15:00,140.845,141.035,140.84,141.01,221400000.0
2009-02-27 00:30:00,140.995,141.09,140.97,141.075,114000000.0
2009-02-27 00:45:00,141.09,141.09,140.895,140.93,139200000.0
2009-02-27 01:00:00,140.935,140.985,140.725,140.76,366000000.0
2009-02-27 01:15:00,140.76,140.79,140.69,140.71,332800000.0
2009-02-27 01:30:00,140.71,140.74,140.385,140.41,740500000.0
2009-02-27 01:45:00,140.405,140.595,140.365,140.56,478800000.0
2009-02-27 02:00:00,140.535,140.61,140.3,140.32,702600000.0
2009-02-27 02:15:00,140.325,140.355,139.57,139.59,1094720000.0
2009-02-27 02:30:00,139.585,139.9,139.56,139.89,786200000.0
2009-02-27 02:45:00,139.895,139.92,139.395,139.44,1265400000.0
2009-02-27 03:00:00,139.44,139.79,139.44,139.715,843400000.0
2009-02-27 03:15:00,139.71,139.725,139.07,139.255,985900000.0
2009-02-27 03:30:00,139.25,139.675,139.115,139.64,1089800000.0
2009-02-27 03:45:00,139.655,139.69,139.515,139.615,511800000.0
2009-02-27 04:00:00,139.61,139.64,139.355,139.52,874700000.0
2009-02-27 04:15:00,139.515,139.705,139.43,139.44,825600000.0
2009-02-27 04:30:00,139.445,139.475,139.3,139.395,406800000.0
2009-02-27 04:45:00,139.4,139.43,139.235,139.355,565400000.0
2009-02-27 05:00:00,139.35,139.365,138.99,139.075,510800000.0
2009-02-27 05:15:00,139.06,139.12,138.79,138.915,763600000.0
2009-02-27 05:30:00,138.915,139.2,138.865,139.065,942000000.0
2009-02-27 05:45:00,139.07,139.27,139.07,139.2,664200000.0
2009-02-27 06:00:00,139.205,139.505,139.195,139.245,838000000.0
2009-02-27 06:15:00,139.25,139.465,139.215,139.305,740200000.0
2009-02-27 06:30:00,139.295,139.45,139.295,139.39,441200000.0
2009-02-27 06:45:00,139.4,139.565,139.385,139.55,558100000.0
2009-02-27 07:00:00,139.55,139.885,139.54,139.7,892200000.0
2009-02-27 07:15:00,139.71,139.77,139.585,139.65,642400000.0
2009-02-27 07:30:00,139.65,139.65,139.38,139.425,532100000.0
2009-02-27 07:45:00,139.435,139.47,139.15,139.46,735200000.0
2009-02-27 08:00:00,139.465,139.605,139.43,139.52,570100000.0
2009-02-27 08:15:00,139.535,139.93,139.465,139.735,744000000.0
2009-02-27 08:30:00,139.745,139.93,139.735,139.845,776200000.0
2009-02-27 08:45:00,139.85,139.865,139.465,139.525,950200000.0
2009-02-27 09:00:00,139.535,139.675,139.455,139.49,1000500000.0
2009-02-27 09:15:00,139.495,139.59,139.23,139.405,1275100000.0
2009-02-27 09:30:00,139.405,139.47,139.225,139.285,1126800000.0
2009-02-27 09:45:00,139.29,139.47,139.26,139.34,951000000.0
2009-02-27 10:00:00,139.34,139.42,138.415,138.74,2307902418.0
2009-02-27 10:15:00,138.75,138.865,138.535,138.865,1598600000.0
2009-02-27 10:30:00,138.865,139.01,138.655,138.76,1745600000.0
2009-02-27 10:45:00,138.755,138.78,138.03,138.065,1982600000.0
2009-02-27 11:00:00,138.07,138.27,137.87,137.875,1674300000.0
2009-02-27 11:15:00,137.885,138.27,137.74,138.225,1851800000.0
2009-02-27 11:30:00,138.23,138.38,137.975,138.06,1704600000.0
2009-02-27 11:45:00,138.06,138.11,137.78,138.0,1802700000.0
2009-02-27 12:00:00,138.0,138.2,137.965,138.12,1486400000.0
2009-02-27 12:15:00,138.12,138.145,137.855,138.12,1483600000.0
2009-02-27 12:30:00,138.12,138.405,138.11,138.23,1439100000.0
2009-02-27 12:45:00,138.225,138.465,138.2,138.43,1473500000.0
2009-02-27 13:00:00,138.43,138.615,138.205,138.49,1365200000.0
2009-02-27 13:15:00,138.49,138.52,138.32,138.485,1181800000.0
2009-02-27 13:30:00,138.49,138.58,138.315,138.49,1861900000.0
2009-02-27 13:45:00,138.49,138.815,138.37,138.62,2529800000.0
2009-02-27 14:00:00,138.625,138.785,138.495,138.52,1556000000.0
2009-02-27 14:15:00,138.525,138.63,138.205,138.35,1667200000.0
2009-02-27 14:30:00,138.35,138.375,137.885,138.2,1786800000.0
2009-02-27 14:45:00,138.215,138.22,137.96,137.995,1407200000.0
2009-02-27 15:00:00,138.0,138.225,137.96,138.0,1438600000.0
2009-02-27 15:15:00,138.005,138.12,137.325,137.53,2478200000.0
2009-02-27 15:30:00,137.505,137.735,136.71,137.305,2383100000.0
2009-02-27 15:45:00,137.305,137.71,137.29,137.7,1874800000.0
2009-02-27 16:00:00,137.715,138.06,137.65,137.66,2006200000.0
2009-02-27 16:15:00,137.66,138.21,137.65,137.925,1816100000.0
2009-02-27 16:30:00,137.935,138.195,137.875,138.13,2048900000.0
2009-02-27 16:45:00,138.13,138.77,138.085,138.585,2120400000.0
2009-02-27 17:00:00,138.6,139.33,138.6,138.83,2315100000.0
2009-02-27 17:15:00,138.83,140.12,138.69,140.1,2045100000.0
2009-02-27 17:30:00,140.09,140.105,139.77,139.985,2235200000.0
2009-02-27 17:45:00,139.985,140.24,139.32,139.455,2294500000.0
2009-02-27 18:00:00,139.445,139.62,139.035,139.035,2303220962.0
2009-02-27 18:15:00,139.055,139.545,139.05,139.14,2089600000.0
2009-02-27 18:30:00,139.145,139.545,139.145,139.545,1857200000.0
2009-02-27 18:45:00,139.56,139.7,139.305,139.54,1679400000.0
2009-02-27 19:00:00,139.545,140.285,139.49,140.115,1682000000.0
2009-02-27 19:15:00,140.105,140.195,139.84,139.98,1169000000.0
2009-02-27 19:30:00,139.975,140.065,139.725,139.885,714400000.0
2009-02-27 19:45:00,139.885,140.54,139.795,140.535,1177700000.0
2009-02-27 20:00:00,140.535,140.59,140.23,140.25,1261000000.0
2009-02-27 20:15:00,140.25,140.425,140.115,140.19,856000000.0
2009-02-27 20:30:00,140.2,140.38,139.78,139.825,1207500000.0
2009-02-27 20:45:00,139.83,140.13,139.7,139.96,1261300000.0
2009-02-27 21:00:00,139.955,140.13,139.825,139.945,962800000.0
2009-02-27 21:15:00,139.955,140.08,139.875,140.025,826000000.0
2009-02-27 21:30:00,140.025,140.18,139.965,140.12,1099400000.0
2009-02-27 21:45:00,140.12,140.25,140.08,140.14,872500000.0
2009-02-27 22:00:00,140.13,140.13,139.84,139.905,1018400000.0
2009-02-27 22:15:00,139.9,139.965,139.735,139.745,936800000.0
2009-02-27 22:30:00,139.755,140.005,139.73,139.995,733600000.0
2009-02-27 22:45:00,140.0,140.1,139.655,139.68,692800000.0
2009-02-27 23:00:00,139.71,139.735,139.465,139.535,893400000.0
2009-02-27 23:15:00,139.535,139.615,139.465,139.475,919400000.0
2009-02-27 23:30:00,139.475,139.92,139.41,139.795,1266800000.0
2009-02-27 23:45:00,139.81,139.835,139.58,139.64,1232400000.0
2009-03-02 00:00:00,139.69,139.75,139.325,139.46,273400000.0
2009-03-02 00:15:00,139.46,139.53,139.394,139.44,437600000.0
2009-03-02 00:30:00,139.44,139.44,139.24,139.39,582400000.0
2009-03-02 00:45:00,139.37,139.45,139.315,139.325,241200000.0
2009-03-02 01:00:00,139.325,139.345,139.065,139.075,541400000.0
2009-03-02 01:15:00,139.075,139.075,138.42,138.455,808000000.0
2009-03-02 01:30:00,138.47,138.57,138.12,138.175,2135700000.0
2009-03-02 01:45:00,138.175,138.375,138.115,138.19,1214900000.0
2009-03-02 02:00:00,138.22,138.395,138.16,138.355,1040000000.0
2009-03-02 02:15:00,138.36,138.36,138.05,138.145,1191800000.0
2009-03-02 02:30:00,138.155,138.175,137.76,137.785,2095400000.0
2009-03-02 02:45:00,137.795,138.225,137.705,138.055,1912800000.0
2009-03-02 03:00:00,138.07,138.42,138.03,138.34,1888200000.0
2009-03-02 03:15:00,138.33,138.725,138.315,138.59,2045800000.0
2009-03-02 03:30:00,138.61,138.77,138.515,138.705,1118000000.0
2009-03-02 03:45:00,138.68,139.03,138.66,139.025,1475700000.0
2009-03-02 04:00:00,139.015,139.45,139.015,139.14,1707600000.0
2009-03-02 04:15:00,139.145,139.145,138.795,138.94,1308000000.0
2009-03-02 04:30:00,138.945,139.07,138.885,138.92,761800000.0
2009-03-02 04:45:00,138.925,138.985,138.765,138.77,875800000.0
2009-03-02 05:00:00,138.78,138.855,138.445,138.485,1350000000.0
2009-03-02 05:15:00,138.5,138.88,138.495,138.88,764000000.0
2009-03-02 05:30:00,138.87,138.905,138.545,138.635,995000000.0
2009-03-02 05:45:00,138.64,138.875,138.63,138.72,1054800000.0
2009-03-02 06:00:00,138.725,138.795,138.46,138.46,1450600000.0
2009-03-02 06:15:00,138.455,138.615,138.305,138.55,1096200000.0
2009-03-02 06:30:00,138.54,138.8,138.535,138.655,1067200000.0
2009-03-02 06:45:00,138.655,138.69,138.595,138.665,992200000.0
2009-03-02 07:00:00,138.66,138.785,138.425,138.535,1531000000.0
2009-03-02 07:15:00,138.54,138.6,138.395,138.415,1201200000.0
2009-03-02 07:30:00,138.425,138.61,138.415,138.6,1066200000.0
2009-03-02 07:45:00,138.61,138.745,138.545,138.73,1158600000.0
2009-03-02 08:00:00,138.73,138.77,138.565,138.695,1111100000.0
2009-03-02 08:15:00,138.7,138.92,138.7,138.87,851600000.0
2009-03-02 08:30:00,138.875,138.875,138.545,138.61,1039800000.0
2009-03-02 08:45:00,138.61,139.37,138.61,138.975,1995700000.0
2009-03-02 09:00:00,138.975,139.525,138.96,139.155,1633200000.0
2009-03-02 09:15:00,139.155,139.32,139.04,139.04,1914200000.0
2009-03-02 09:30:00,139.04,139.36,139.005,139.2,2052800000.0
2009-03-02 09:45:00,139.2,139.265,138.69,138.695,1894200000.0
2009-03-02 10:00:00,138.685,138.79,138.535,138.535,2846400000.0
2009-03-02 10:15:00,138.525,138.55,138.065,138.52,3054200000.0
2009-03-02 10:30:00,138.515,138.68,138.415,138.42,3702400000.0
2009-03-02 10:45:00,138.415,138.65,138.315,138.575,3313600000.0
2009-03-02 11:00:00,138.57,138.705,138.295,138.325,3607800000.0
2009-03-02 11:15:00,138.325,138.37,137.665,137.76,5065400000.0
2009-03-02 11:30:00,137.76,138.275,137.76,138.07,5178600000.0
2009-03-02 11:45:00,138.085,138.36,137.955,138.295,2826800000.0
2009-03-02 12:00:00,138.295,138.295,137.91,137.97,1368200000.0
2009-03-02 12:15:00,137.965,138.11,137.885,138.1,1488600000.0
2009-03-02 12:30:00,138.1,138.135,137.91,137.935,1311500000.0
2009-03-02 12:45:00,137.945,137.995,137.44,137.635,3169200001.0
2009-03-02 13:00:00,137.64,137.765,137.495,137.695,2115600000.0
2009-03-02 13:15:00,137.71,138.03,137.675,137.985,1419600000.0
2009-03-02 13:30:00,137.995,138.135,137.695,137.765,2194800000.0
2009-03-02 13:45:00,137.76,137.77,137.08,137.085,4715000000.0
2009-03-02 14:00:00,137.085,137.475,137.085,137.435,2558400000.0
2009-03-02 14:15:00,137.43,137.46,136.725,137.01,3889900001.0
2009-03-02 14:30:00,137.01,137.01,136.405,136.87,3811300000.0
2009-03-02 14:45:00,136.87,137.13,136.87,137.045,2102600000.0
2009-03-02 15:00:00,137.04,137.27,137.0,137.155,2892200000.0
2009-03-02 15:15:00,137.165,137.42,137.125,137.315,3073600000.0
2009-03-02 15:30:00,137.325,137.68,137.205,137.375,4072600000.0
2009-03-02 15:45:00,137.37,137.495,137.225,137.335,5663600000.0
2009-03-02 16:00:00,137.35,137.355,136.725,136.84,3370800931.0
2009-03-02 16:15:00,136.84,137.09,136.68,137.045,3290700000.0
2009-03-02 16:30:00,137.055,137.135,136.685,137.105,3509600000.0
2009-03-02 16:45:00,137.115,137.475,137.09,137.21,4158300000.0
2009-03-02 17:00:00,137.21,137.585,136.85,136.87,5267000000.0
2009-03-02 17:15:00,136.885,137.42,136.73,137.14,3700600000.0
2009-03-02 17:30:00,137.135,137.24,136.81,136.945,4111900000.0
2009-03-02 17:45:00,136.94,136.965,136.61,136.64,4206400000.0
2009-03-02 18:00:00,136.64,136.725,136.335,136.38,3886800000.0
2009-03-02 18:15:00,136.385,136.42,136.135,136.145,4659900000.0
2009-03-02 18:30:00,136.145,136.205,135.95,136.1,3774800000.0
2009-03-02 18:45:00,136.09,136.095,135.55,135.91,3692000000.0
2009-03-02 19:00:00,135.91,136.265,135.88,136.185,2409800000.0
2009-03-02 19:15:00,136.185,136.59,136.18,136.5,2463400000.0
2009-03-02 19:30:00,136.505,136.78,136.46,136.46,1672400000.0
2009-03-02 19:45:00,136.445,136.65,136.305,136.565,1858800000.0
2009-03-02 20:00:00,136.565,136.785,136.5,136.595,1424400000.0
2009-03-02 20:15:00,136.595,136.62,136.425,136.495,1127800000.0
2009-03-02 20:30:00,136.505,136.505,136.355,136.36,1121400000.0
2009-03-02 20:45:00,136.365,136.79,136.335,136.79,1166000000.0
2009-03-02 21:00:00,136.795,136.85,136.67,136.755,1298000000.0
2009-03-02 21:15:00,136.745,136.875,136.615,136.67,1970600000.0
2009-03-02 21:30:00,136.67,137.045,136.655,136.975,2487200000.0
2009-03-02 21:45:00,136.975,137.215,136.845,137.185,2229200000.0
2009-03-02 22:00:00,137.18,137.245,136.915,137.18,2310300000.0
2009-03-02 22:15:00,137.175,137.175,136.91,136.95,1427400000.0
2009-03-02 22:30:00,136.95,137.105,136.8,136.89,1390200000.0
2009-03-02 22:45:00,136.885,136.95,136.75,136.865,666200000.0
2009-03-02 23:00:00,136.89,136.91,136.53,136.565,600000000.0
2009-03-02 23:15:00,136.565,136.76,136.515,136.755,505000000.0
2009-03-02 23:30:00,136.75,136.95,136.725,136.95,318800000.0
2009-03-02 23:45:00,136.95,137.085,136.865,136.98,331200000.0
2009-03-03 00:00:00,136.985,137.035,136.535,136.63,936600000.0
2009-03-03 00:15:00,136.63,136.64,136.45,136.48,415800000.0
2009-03-03 00:30:00,136.485,136.505,136.43,136.465,531800000.0
2009-03-03 00:45:00,136.46,136.655,136.195,136.21,1492500000.0
2009-03-03 01:00:00,136.21,136.27,136.07,136.14,1737800000.0
2009-03-03 01:15:00,136.15,136.28,136.11,136.24,1126000000.0
2009-03-03 01:30:00,136.24,136.275,136.02,136.14,1338000000.0
2009-03-03 01:45:00,136.135,136.26,136.135,136.235,1465800000.0
2009-03-03 02:00:00,136.235,136.605,136.21,136.58,1658900000.0
2009-03-03 02:15:00,136.6,136.725,136.215,136.24,2657400000.0
2009-03-03 02:30:00,136.22,136.345,136.055,136.115,2450400000.0
2009-03-03 02:45:00,136.11,136.375,136.065,136.365,1892000000.0
2009-03-03 03:00:00,136.355,136.63,136.335,136.57,2323300000.0
2009-03-03 03:15:00,136.57,136.65,136.49,136.575,1371600000.0
2009-03-03 03:30:00,136.56,136.605,136.42,136.565,1964400000.0
2009-03-03 03:45:00,136.575,136.905,136.575,136.815,2525600000.0
2009-03-03 04:00:00,136.815,136.92,136.77,136.87,2059000000.0
2009-03-03 04:15:00,136.865,137.125,136.8,137.125,2033300000.0
2009-03-03 04:30:00,137.125,137.2,136.86,136.93,2163400000.0
2009-03-03 04:45:00,136.94,136.95,136.65,136.83,2534400000.0
2009-03-03 05:00:00,136.825,136.86,136.69,136.7,916700000.0
2009-03-03 05:15:00,136.7,137.0,136.7,136.97,1540200000.0
2009-03-03 05:30:00,136.97,137.325,136.955,137.29,3025168750.0
2009-03-03 05:45:00,137.285,137.685,137.185,137.485,1133000000.0
2009-03-03 06:00:00,137.495,137.61,137.305,137.305,1312775000.0
2009-03-03 06:15:00,137.31,137.37,137.2,137.255,920200000.0
2009-03-03 06:30:00,137.26,137.45,137.12,137.4,810100000.0
2009-03-03 06:45:00,137.405,137.425,137.305,137.415,540900000.0
2009-03-03 07:00:00,137.415,137.43,137.345,137.4,528800000.0
2009-03-03 07:15:00,137.405,137.435,137.31,137.35,397200000.0
2009-03-03 07:30:00,137.35,137.355,137.17,137.29,633700000.0
2009-03-03 07:45:00,137.29,137.49,137.265,137.455,763200000.0
2009-03-03 08:00:00,137.46,137.9,137.44,137.785,2456600000.0
2009-03-03 08:15:00,137.785,137.865,137.67,137.7,2899000000.0
2009-03-03 08:30:00,137.7,137.74,137.61,137.68,1861600000.0
2009-03-03 08:45:00,137.68,137.78,137.615,137.745,2020000000.0
2009-03-03 09:00:00,137.75,138.155,137.705,137.875,3549300000.0
2009-03-03 09:15:00,137.87,137.9,137.455,137.56,2925200000.0
2009-03-03 09:30:00,137.56,137.57,137.19,137.335,3365400000.0
2009-03-03 09:45:00,137.335,137.955,137.32,137.93,3305600000.0
2009-03-03 10:00:00,137.915,138.305,137.91,138.065,4493800000.0
2009-03-03 10:15:00,138.065,138.36,137.935,138.29,4221400000.0
2009-03-03 10:30:00,138.29,138.515,138.07,138.465,4797700001.0
2009-03-03 10:45:00,138.465,138.635,138.005,138.01,6040800001.0
2009-03-03 11:00:00,138.02,138.045,137.69,137.995,5158999999.0
2009-03-03 11:15:00,137.995,138.13,137.71,137.86,4719600002.0
2009-03-03 11:30:00,137.87,137.875,137.46,137.655,3944900002.0
2009-03-03 11:45:00,137.64,137.95,137.335,137.38,4494600000.0
2009-03-03 12:00:00,137.38,137.74,137.325,137.515,4536200000.0
2009-03-03 12:15:00,137.515,137.835,137.365,137.49,4849400000.0
2009-03-03 12:30:00,137.495,137.58,137.305,137.32,2858300000.0
2009-03-03 12:45:00,137.32,137.405,137.045,137.3,2440900000.0
2009-03-03 13:00:00,137.305,137.48,137.285,137.34,2651100000.0
2009-03-03 13:15:00,137.345,137.375,137.17,137.31,4458300000.0
2009-03-03 13:30:00,137.31,137.345,136.77,136.83,3451000000.0
2009-03-03 13:45:00,136.83,136.96,136.745,136.96,2843900000.0
2009-03-03 14:00:00,136.96,137.405,136.89,137.405,3427000000.0
2009-03-03 14:15:00,137.405,137.51,137.235,137.365,2925300000.0
2009-03-03 14:30:00,137.36,137.57,137.315,137.52,2610000000.0
2009-03-03 14:45:00,137.505,137.76,137.455,137.615,2520600000.0
2009-03-03 15:00:00,137.61,138.15,137.605,137.965,2987800000.0
2009-03-03 15:15:00,137.96,138.615,137.84,138.55,3567000000.0
2009-03-03 15:30:00,138.55,138.635,138.28,138.63,3878600000.0
2009-03-03 15:45:00,138.63,138.63,138.39,138.495,3509000000.0
2009-03-03 16:00:00,138.495,138.495,137.955,138.095,3927600000.0
2009-03-03 16:15:00,138.1,138.445,137.96,138.445,3477900000.0
2009-03-03 16:30:00,138.43,138.57,138.025,138.025,4452100000.0
2009-03-03 16:45:00,138.02,138.255,137.905,138.18,4525800000.0
2009-03-03 17:00:00,138.205,138.41,137.905,137.955,4349100000.0
2009-03-03 17:15:00,137.945,138.465,137.93,138.39,3678060000.0
2009-03-03 17:30:00,138.375,138.545,138.225,138.45,3652480000.0
2009-03-03 17:45:00,138.45,138.645,138.2,138.305,3785499998.0
2009-03-03 18:00:00,138.3,138.335,137.475,137.78,5667240001.0
2009-03-03 18:15:00,137.765,138.015,137.705,137.975,4500100000.0
2009-03-03 18:30:00,137.975,137.995,137.27,137.63,3347400000.0
2009-03-03 18:45:00,137.635,137.77,137.58,137.69,2759900000.0
2009-03-03 19:00:00,137.7,138.185,137.69,137.85,2430670000.0
2009-03-03 19:15:00,137.86,138.55,137.785,138.47,3090070000.0
2009-03-03 19:30:00,138.47,138.475,138.16,138.265,2035000000.0
2009-03-03 19:45:00,138.26,138.475,138.15,138.185,1395800000.0
2009-03-03 20:00:00,138.185,138.22,138.025,138.18,1647070000.0
2009-03-03 20:15:00,138.18,138.385,138.135,138.235,1620800000.0
2009-03-03 20:30:00,138.235,138.345,137.91,138.005,1784800000.0
2009-03-03 20:45:00,138.01,138.25,137.915,138.145,1284400000.0
2009-03-03 21:00:00,138.14,138.335,138.085,138.235,1539200000.0
2009-03-03 21:15:00,138.225,138.265,138.08,138.205,1239600000.0
2009-03-03 21:30:00,138.205,138.455,138.145,138.185,2621400000.0
2009-03-03 21:45:00,138.185,138.45,138.14,138.42,1690600000.0
2009-03-03 22:00:00,138.43,138.435,138.22,138.35,1467300000.0
2009-03-03 22:15:00,138.36,138.43,138.165,138.245,1122000000.0
2009-03-03 22:30:00,138.235,138.335,138.09,138.1,1021600000.0
2009-03-03 22:45:00,138.09,138.31,138.065,138.31,917600000.0
2009-03-03 23:00:00,138.31,138.325,138.065,138.245,1311400000.0
2009-03-03 23:15:00,138.245,138.27,138.005,138.065,1208800000.0
2009-03-03 23:30:00,138.055,138.06,137.6,137.76,1906000000.0
2009-03-03 23:45:00,137.76,137.96,137.755,137.92,1113400000.0
2009-03-04 00:00:00,137.835,138.035,137.81,137.955,668000000.0
2009-03-04 00:15:00,137.96,138.03,137.915,137.985,427000000.0
2009-03-04 00:30:00,137.985,138.06,137.72,137.79,502000000.0
2009-03-04 00:45:00,137.755,137.805,137.64,137.77,581600000.0
2009-03-04 01:00:00,137.775,138.095,137.775,138.065,1322400000.0
2009-03-04 01:15:00,138.065,138.165,137.995,138.07,1112000000.0
2009-03-04 01:30:00,138.07,138.205,138.05,138.175,886000000.0
2009-03-04 01:45:00,138.185,138.29,138.07,138.155,1263400000.0
2009-03-04 02:00:00,138.17,138.2,138.04,138.12,1450200000.0
2009-03-04 02:15:00,138.12,138.135,137.93,138.005,983800000.0
2009-03-04 02:30:00,138.015,138.035,137.415,137.52,3036400000.0
2009-03-04 02:45:00,137.525,137.875,137.35,137.74,3062200000.0
2009-03-04 03:00:00,137.74,137.845,137.625,137.745,2147400000.0
2009-03-04 03:15:00,137.75,137.835,137.61,137.67,1423400000.0
2009-03-04 03:30:00,137.675,137.685,137.54,137.6,1334400000.0
2009-03-04 03:45:00,137.605,137.95,137.605,137.89,1352400000.0
2009-03-04 04:00:00,137.89,138.115,137.89,138.01,2156400000.0
2009-03-04 04:15:00,138.015,138.265,137.98,138.215,1696700000.0
2009-03-04 04:30:00,138.215,138.28,138.08,138.1,1561400000.0
2009-03-04 04:45:00,138.11,138.225,138.055,138.12,1226200000.0
2009-03-04 05:00:00,138.12,138.15,137.97,138.03,1019000000.0
2009-03-04 05:15:00,138.03,138.08,137.9,137.9,1427000000.0
2009-03-04 05:30:00,137.91,138.175,137.88,138.115,1278800000.0
2009-03-04 05:45:00,138.115,138.145,137.875,137.91,1416800000.0
2009-03-04 06:00:00,137.91,138.05,137.9,137.995,951200000.0
2009-03-04 06:15:00,138.0,138.05,137.875,138.04,1074000000.0
2009-03-04 06:30:00,138.06,138.065,137.92,137.95,695800000.0
2009-03-04 06:45:00,137.945,138.03,137.91,137.98,754000000.0
2009-03-04 07:00:00,137.995,138.13,137.99,138.08,1210200000.0
2009-03-04 07:15:00,138.075,138.15,138.012,138.09,899000000.0
2009-03-04 07:30:00,138.09,138.185,137.97,137.99,1452200000.0
2009-03-04 07:45:00,138.0,138.005,137.905,137.935,1150800000.0
2009-03-04 08:00:00,137.935,138.015,137.78,137.885,1652600000.0
2009-03-04 08:15:00,137.885,138.05,137.87,137.97,807400000.0
2009-03-04 08:30:00,137.98,138.205,137.97,138.185,2022200000.0
2009-03-04 08:45:00,138.175,138.19,138.045,138.085,1397400000.0
2009-03-04 09:00:00,138.06,138.2,137.98,138.01,1933200000.0
2009-03-04 09:15:00,138.01,138.71,137.995,138.705,2518800000.0
2009-03-04 09:30:00,138.705,138.98,138.55,138.78,3223800000.0
2009-03-04 09:45:00,138.775,138.88,138.62,138.865,2665600000.0
2009-03-04 10:00:00,138.865,139.475,138.76,139.455,3466300000.0
2009-03-04 10:15:00,139.455,139.87,139.375,139.815,4830099999.0
2009-03-04 10:30:00,139.81,139.825,139.535,139.62,3621200000.0
2009-03-04 10:45:00,139.63,139.73,139.475,139.6,3136300000.0
2009-03-04 11:00:00,139.6,139.7,139.175,139.25,2583700000.0
2009-03-04 11:15:00,139.25,139.53,139.205,139.495,2861600000.0
2009-03-04 11:30:00,139.495,139.765,139.445,139.675,2376700000.0
2009-03-04 11:45:00,139.675,139.79,139.48,139.675,3866300000.0
2009-03-04 12:00:00,139.67,140.025,139.56,140.02,3008800000.0
2009-03-04 12:15:00,140.02,140.16,139.91,139.935,2792000000.0
2009-03-04 12:30:00,139.925,139.98,139.765,139.765,2019000000.0
2009-03-04 12:45:00,139.765,140.14,139.745,139.94,2396900000.0
2009-03-04 13:00:00,139.94,140.13,139.855,140.055,2708999999.0
2009-03-04 13:15:00,140.06,140.23,139.92,140.055,2685200000.0
2009-03-04 13:30:00,140.05,140.075,139.94,140.045,2193800000.0
2009-03-04 13:45:00,140.04,140.105,139.825,139.865,2363500000.0
2009-03-04 14:00:00,139.865,140.0,139.75,139.87,2454200000.0
2009-03-04 14:15:00,139.875,140.005,139.78,139.965,1860800001.0
2009-03-04 14:30:00,139.97,140.01,139.745,139.855,1643000000.0
2009-03-04 14:45:00,139.86,140.035,139.815,140.0,2952600000.0
2009-03-04 15:00:00,140.0,140.255,139.945,139.96,3620800000.0
2009-03-04 15:15:00,139.97,140.075,139.815,139.92,3494600001.0
2009-03-04 15:30:00,139.905,140.34,139.905,140.225,3621600000.0
2009-03-04 15:45:00,140.23,140.505,140.22,140.46,2749600000.0
2009-03-04 16:00:00,140.46,140.7,140.43,140.47,3187600000.0
2009-03-04 16:15:00,140.465,140.57,140.195,140.48,2919500000.0
2009-03-04 16:30:00,140.485,140.63,140.375,140.44,2990100000.0
2009-03-04 16:45:00,140.425,140.52,140.185,140.2,2349200000.0
2009-03-04 17:00:00,140.19,140.46,139.945,140.035,3106620000.0
2009-03-04 17:15:00,140.04,140.12,139.61,140.07,3779700000.0
2009-03-04 17:30:00,140.07,140.34,140.02,140.235,2543900000.0
2009-03-04 17:45:00,140.24,140.34,140.04,140.225,2937200000.0
2009-03-04 18:00:00,140.22,140.485,140.2,140.42,3324900000.0
2009-03-04 18:15:00,140.43,140.51,140.255,140.42,3006300000.0
2009-03-04 18:30:00,140.415,140.565,140.28,140.355,3809700000.0
2009-03-04 18:45:00,140.375,140.55,140.23,140.485,2452300000.0
2009-03-04 19:00:00,140.495,140.59,140.37,140.515,1381900000.0
2009-03-04 19:15:00,140.51,140.685,140.345,140.64,1381400000.0
2009-03-04 19:30:00,140.63,140.715,140.29,140.31,1861300000.0
2009-03-04 19:45:00,140.31,140.33,140.135,140.225,1196800000.0
2009-03-04 20:00:00,140.225,140.405,140.075,140.125,813600000.0
2009-03-04 20:15:00,140.12,140.285,140.055,140.075,1165300000.0
2009-03-04 20:30:00,140.065,140.195,139.975,140.08,1443400000.0
2009-03-04 20:45:00,140.08,140.13,139.995,140.07,2703400000.0
2009-03-04 21:00:00,140.065,140.465,140.04,140.385,2685600000.0
2009-03-04 21:15:00,140.4,140.485,140.195,140.25,817200000.0
2009-03-04 21:30:00,140.255,140.57,140.25,140.57,1005000000.0
2009-03-04 21:45:00,140.575,140.66,140.365,140.45,1522400000.0
2009-03-04 22:00:00,140.46,140.63,140.355,140.615,1003300000.0
2009-03-04 22:15:00,140.605,140.845,140.57,140.67,1203650000.0
2009-03-04 22:30:00,140.685,140.745,140.59,140.64,691200000.0
2009-03-04 22:45:00,140.66,140.7,140.335,140.36,2000600000.0
2009-03-04 23:00:00,140.34,140.425,140.215,140.285,1617400000.0
2009-03-04 23:15:00,140.285,140.41,140.235,140.41,1521400000.0
2009-03-04 23:30:00,140.405,140.565,140.365,140.5,1538800000.0
2009-03-04 23:45:00,140.495,140.75,140.415,140.705,2558000000.0
2009-03-05 00:00:00,140.685,140.72,140.505,140.595,1353400000.0
2009-03-05 00:15:00,140.595,140.69,140.595,140.66,616600000.0
2009-03-05 00:30:00,140.66,140.805,140.62,140.67,864000000.0
2009-03-05 00:45:00,140.67,140.69,140.58,140.63,459200000.0
2009-03-05 01:00:00,140.63,140.685,140.56,140.585,972000000.0
2009-03-05 01:15:00,140.6,140.66,140.395,140.405,900200000.0
2009-03-05 01:30:00,140.42,140.43,140.265,140.295,1308100000.0
2009-03-05 01:45:00,140.3,140.39,140.236,140.34,2039200000.0
2009-03-05 02:00:00,140.34,140.565,139.965,140.495,2965000000.0
2009-03-05 02:15:00,140.495,140.555,140.355,140.45,1337200000.0
2009-03-05 02:30:00,140.45,140.535,140.33,140.34,1746800000.0
2009-03-05 02:45:00,140.35,140.575,140.32,140.445,2545500000.0
2009-03-05 03:00:00,140.45,140.5,140.365,140.475,2674800000.0
2009-03-05 03:15:00,140.475,140.5,140.335,140.495,1901200000.0
2009-03-05 03:30:00,140.495,140.525,140.395,140.445,1934600000.0
2009-03-05 03:45:00,140.45,140.62,140.31,140.59,2216200000.0
2009-03-05 04:00:00,140.59,140.685,140.315,140.325,2347800000.0
2009-03-05 04:15:00,140.32,140.405,140.21,140.3,3245200000.0
2009-03-05 04:30:00,140.295,140.49,140.295,140.305,2024400000.0
2009-03-05 04:45:00,140.305,140.33,140.145,140.295,1529300000.0
2009-03-05 05:00:00,140.285,140.42,140.17,140.355,1672800000.0
2009-03-05 05:15:00,140.355,140.595,140.345,140.49,1633600000.0
2009-03-05 05:30:00,140.5,140.595,140.33,140.395,720400000.0
2009-03-05 05:45:00,140.4,140.46,140.365,140.405,344200000.0
2009-03-05 06:00:00,140.405,140.595,140.38,140.545,746200000.0
2009-03-05 06:15:00,140.55,140.595,140.51,140.59,414200000.0
2009-03-05 06:30:00,140.565,140.645,140.485,140.54,933900000.0
2009-03-05 06:45:00,140.54,140.55,140.365,140.38,601800000.0
2009-03-05 07:00:00,140.39,140.6,140.375,140.435,972000000.0
2009-03-05 07:15:00,140.44,140.52,140.335,140.41,974000000.0
2009-03-05 07:30:00,140.41,140.545,140.38,140.47,708800000.0
2009-03-05 07:45:00,140.47,140.545,140.39,140.44,506000000.0
2009-03-05 08:00:00,140.43,140.49,140.3,140.415,1090300000.0
2009-03-05 08:15:00,140.42,140.655,140.42,140.58,1573400000.0
2009-03-05 08:30:00,140.57,140.66,140.43,140.61,2151900000.0
2009-03-05 08:45:00,140.595,140.715,140.52,140.615,900200000.0
2009-03-05 09:00:00,140.615,141.25,140.61,141.22,1684700000.0
2009-03-05 09:15:00,141.22,141.49,141.215,141.26,2118500000.0
2009-03-05 09:30:00,141.255,141.305,141.045,141.13,2204000000.0
2009-03-05 09:45:00,141.13,141.34,141.13,141.265,2536200000.0
2009-03-05 10:00:00,141.24,141.245,140.96,141.115,2342400000.0
2009-03-05 10:15:00,141.11,141.455,140.955,141.405,2542200000.0
2009-03-05 10:30:00,141.405,141.5,140.985,141.145,4070100000.0
2009-03-05 10:45:00,141.13,141.325,141.08,141.115,3600000000.0
2009-03-05 11:00:00,141.105,141.275,141.07,141.18,2902400000.0
2009-03-05 11:15:00,141.19,141.285,140.92,140.92,2243400000.0
2009-03-05 11:30:00,140.93,141.095,140.885,140.945,2123600000.0
2009-03-05 11:45:00,140.95,141.025,140.795,140.795,2056800000.0
2009-03-05 12:00:00,140.795,140.815,140.395,140.63,4693473538.0
2009-03-05 12:15:00,140.635,140.875,140.605,140.715,3674999998.0
2009-03-05 12:30:00,140.715,140.935,140.575,140.575,4240299999.0
2009-03-05 12:45:00,140.575,140.905,140.52,140.8,5216199998.0
2009-03-05 13:00:00,140.8,140.87,140.635,140.71,4775099998.0
2009-03-05 13:15:00,140.71,140.755,140.07,140.25,6355700004.0
2009-03-05 13:30:00,140.27,140.27,139.7,140.1,5905800003.0
2009-03-05 13:45:00,140.095,140.145,139.475,139.81,4006300000.0
2009-03-05 14:00:00,139.82,140.185,139.23,139.31,3017759094.0
2009-03-05 14:15:00,139.315,139.555,139.05,139.25,2807800000.0
2009-03-05 14:30:00,139.215,139.85,139.09,139.71,4180800000.0
2009-03-05 14:45:00,139.71,140.025,139.65,139.865,2897600000.0
2009-03-05 15:00:00,139.855,140.22,139.755,140.04,2176800000.0
2009-03-05 15:15:00,140.05,140.18,139.81,139.81,1456700000.0
2009-03-05 15:30:00,139.815,139.98,139.41,139.565,3202600000.0
2009-03-05 15:45:00,139.57,139.995,139.415,139.905,3487200000.0
2009-03-05 16:00:00,139.905,139.915,138.545,138.9,3653200000.0
2009-03-05 16:15:00,138.9,139.52,138.86,139.285,1989500000.0
2009-03-05 16:30:00,139.285,139.38,138.885,139.215,1605200000.0
2009-03-05 16:45:00,139.215,139.54,139.205,139.37,1503600000.0
2009-03-05 17:00:00,139.37,139.58,139.165,139.295,1743800000.0
2009-03-05 17:15:00,139.31,139.415,138.515,139.15,1648800000.0
2009-03-05 17:30:00,139.15,139.39,138.66,138.75,2729100000.0
2009-03-05 17:45:00,138.755,138.89,138.6,138.72,1545200000.0
2009-03-05 18:00:00,138.72,139.285,138.675,139.26,2152400000.0
2009-03-05 18:15:00,139.27,139.315,138.48,138.495,1900200000.0
2009-03-05 18:30:00,138.49,139.0,138.435,138.685,2216500000.0
2009-03-05 18:45:00,138.685,139.04,138.645,138.85,1568500000.0
2009-03-05 19:00:00,138.85,139.25,138.81,138.85,1727000000.0
2009-03-05 19:15:00,138.855,139.075,138.805,138.96,919400000.0
2009-03-05 19:30:00,138.965,139.14,138.94,139.14,1080700000.0
2009-03-05 19:45:00,139.135,139.145,138.78,138.81,591600000.0
2009-03-05 20:00:00,138.81,139.06,138.645,139.06,1238400000.0
2009-03-05 20:15:00,139.065,139.115,138.92,139.055,913200000.0
2009-03-05 20:30:00,139.07,139.145,138.915,139.11,850400000.0
2009-03-05 20:45:00,139.105,139.105,138.89,139.01,942200000.0
2009-03-05 21:00:00,139.025,139.025,138.795,138.985,806200000.0
2009-03-05 21:15:00,138.99,139.085,138.86,138.925,667400000.0
2009-03-05 21:30:00,138.925,139.065,138.88,138.96,676000000.0
2009-03-05 21:45:00,138.97,138.98,138.65,138.65,738400000.0
2009-03-05 22:00:00,138.645,138.87,138.57,138.805,858800000.0
2009-03-05 22:15:00,138.81,138.88,138.49,138.59,833400000.0
2009-03-05 22:30:00,138.595,138.685,138.365,138.45,1124900000.0
2009-03-05 22:45:00,138.455,138.48,138.01,138.25,1097476980.0
2009-03-05 23:00:00,138.255,138.34,138.21,138.325,462000000.0
2009-03-05 23:15:00,138.325,138.595,138.29,138.37,532400000.0
2009-03-05 23:30:00,138.375,138.57,138.315,138.54,394800000.0
2009-03-05 23:45:00,138.545,138.595,138.45,138.45,429800000.0
2009-03-06 00:00:00,138.455,138.455,138.215,138.265,996600000.0
2009-03-06 00:15:00,138.28,138.39,138.25,138.37,360200000.0
2009-03-06 00:30:00,138.37,138.52,138.185,138.195,873200000.0
2009-03-06 00:45:00,138.22,138.4,138.135,138.4,1040600000.0
2009-03-06 01:00:00,138.41,138.615,138.29,138.56,1068600000.0
2009-03-06 01:15:00,138.565,138.73,138.555,138.585,651900000.0
2009-03-06 01:30:00,138.59,138.74,138.565,138.705,1184200000.0
2009-03-06 01:45:00,138.705,138.8,138.53,138.635,2101600000.0
2009-03-06 02:00:00,138.64,138.91,138.56,138.91,1713600000.0
2009-03-06 02:15:00,138.915,139.34,138.895,139.27,1338200000.0
2009-03-06 02:30:00,139.265,139.535,139.2,139.49,784191698.0
2009-03-06 02:45:00,139.51,139.6,139.37,139.445,661800000.0
2009-03-06 03:00:00,139.43,139.435,139.095,139.22,746600000.0
2009-03-06 03:15:00,139.22,139.28,139.125,139.16,420000000.0
2009-03-06 03:30:00,139.165,139.405,139.13,139.305,491400000.0
2009-03-06 03:45:00,139.305,139.32,138.845,139.06,876600000.0
2009-03-06 04:00:00,139.07,139.125,138.9,138.91,727000000.0
2009-03-06 04:15:00,138.935,139.03,138.905,139.015,428200000.0
2009-03-06 04:30:00,139.015,139.025,138.835,138.85,390800000.0
2009-03-06 04:45:00,138.855,138.99,138.79,138.975,386600000.0
2009-03-06 05:00:00,138.97,139.06,138.965,139.06,200000000.0
2009-03-06 05:15:00,139.055,139.205,138.96,139.115,496200000.0
2009-03-06 05:30:00,139.115,139.13,138.97,139.095,541200000.0
2009-03-06 05:45:00,139.1,139.22,139.09,139.2,868200000.0
2009-03-06 06:00:00,139.2,139.255,139.025,139.12,566800000.0
2009-03-06 06:15:00,139.13,139.32,139.115,139.215,645400000.0
2009-03-06 06:30:00,139.215,139.37,139.21,139.305,509600000.0
2009-03-06 06:45:00,139.3,139.385,139.265,139.31,348600000.0
2009-03-06 07:00:00,139.295,139.325,139.19,139.245,381400000.0
2009-03-06 07:15:00,139.25,139.255,139.15,139.165,270200000.0
2009-03-06 07:30:00,139.15,139.23,139.075,139.125,499800000.0
2009-03-06 07:45:00,139.135,139.39,139.065,139.34,666200000.0
2009-03-06 08:00:00,139.335,139.36,138.905,138.94,797600000.0
2009-03-06 08:15:00,138.945,139.15,138.865,139.09,781400000.0
2009-03-06 08:30:00,139.085,139.3,138.97,139.06,1220100000.0
2009-03-06 08:45:00,139.065,139.43,138.655,139.4,1560400000.0
2009-03-06 09:00:00,139.405,139.41,138.77,139.04,1593500000.0
2009-03-06 09:15:00,139.035,139.115,138.59,138.77,1689600000.0
2009-03-06 09:30:00,138.79,139.02,138.735,138.81,1988100000.0
2009-03-06 09:45:00,138.815,138.925,138.695,138.755,1676200000.0
2009-03-06 10:00:00,138.75,139.24,138.695,139.21,2018170000.0
2009-03-06 10:15:00,139.205,139.25,138.835,138.88,1445800000.0
2009-03-06 10:30:00,138.87,138.905,138.46,138.505,1826660000.0
2009-03-06 10:45:00,138.505,138.525,138.195,138.43,3615800000.0
2009-03-06 11:00:00,138.42,138.54,138.315,138.46,1604000000.0
2009-03-06 11:15:00,138.46,138.55,138.285,138.405,1936200000.0
2009-03-06 11:30:00,138.41,138.465,138.075,138.25,2022400000.0
2009-03-06 11:45:00,138.24,138.26,137.73,137.73,1522000000.0
2009-03-06 12:00:00,137.74,138.12,137.71,138.02,1522600000.0
2009-03-06 12:15:00,138.025,138.045,137.25,137.315,2592700000.0
2009-03-06 12:30:00,137.305,137.73,137.29,137.37,2689500000.0
2009-03-06 12:45:00,137.37,137.71,137.355,137.665,4665000000.0
2009-03-06 13:00:00,137.675,137.79,137.64,137.77,3955199999.0
2009-03-06 13:15:00,137.765,137.92,137.625,137.735,3526799998.0
2009-03-06 13:30:00,137.74,138.09,137.66,138.085,3883800001.0
2009-03-06 13:45:00,138.09,138.43,137.99,138.285,4745000000.0
2009-03-06 14:00:00,138.285,138.4,138.01,138.025,4709400000.0
2009-03-06 14:15:00,138.025,138.15,137.9,138.1,4466800001.0
2009-03-06 14:30:00,138.1,138.15,137.99,138.025,2446800000.0
2009-03-06 14:45:00,138.03,138.13,137.84,137.975,5064300000.0
2009-03-06 15:00:00,137.975,138.145,137.51,137.625,5141599999.0
2009-03-06 15:15:00,137.625,138.045,137.54,137.63,7069000001.0
2009-03-06 15:30:00,137.67,138.835,137.625,138.31,3999900001.0
2009-03-06 15:45:00,138.31,139.345,138.145,139.105,2996600000.0
2009-03-06 16:00:00,139.1,139.44,138.97,138.97,3033400000.0
2009-03-06 16:15:00,138.97,139.33,138.89,139.275,2478300000.0
2009-03-06 16:30:00,139.28,140.17,139.015,140.035,2439840000.0
2009-03-06 16:45:00,140.06,140.18,139.585,139.82,3088660000.0
2009-03-06 17:00:00,139.83,140.115,139.755,139.81,3011980000.0
2009-03-06 17:15:00,139.81,139.815,139.39,139.52,3472300000.0
2009-03-06 17:30:00,139.52,139.59,138.84,138.9,2272200000.0
2009-03-06 17:45:00,138.9,138.9,138.105,138.395,2661100000.0
2009-03-06 18:00:00,138.395,138.565,138.05,138.165,2793200000.0
2009-03-06 18:15:00,138.16,138.235,137.805,137.91,2676800000.0
2009-03-06 18:30:00,137.905,138.385,137.87,138.22,3098200000.0
2009-03-06 18:45:00,138.22,138.295,138.01,138.095,2195800000.0
2009-03-06 19:00:00,138.085,138.2,137.93,137.99,1730400000.0
2009-03-06 19:15:00,137.995,138.12,137.96,137.99,1152600000.0
2009-03-06 19:30:00,138.0,138.025,137.74,137.745,1150400000.0
2009-03-06 19:45:00,137.74,138.045,137.6,137.995,1723000000.0
2009-03-06 20:00:00,137.99,138.205,137.88,138.18,761800000.0
2009-03-06 20:15:00,138.18,138.21,137.81,137.845,887200000.0
2009-03-06 20:30:00,137.84,137.88,137.66,137.86,1429600000.0
2009-03-06 20:45:00,137.865,138.215,137.825,138.175,1624100000.0
2009-03-06 21:00:00,138.17,138.47,138.16,138.415,1251400000.0
2009-03-06 21:15:00,138.43,138.455,138.145,138.39,1965400000.0
2009-03-06 21:30:00,138.405,138.43,138.13,138.18,1577600000.0
2009-03-06 21:45:00,138.155,138.175,137.865,138.035,1303800000.0
2009-03-06 22:00:00,138.045,138.16,137.935,138.135,1658000000.0
2009-03-06 22:15:00,138.135,138.185,137.755,137.86,1254800000.0
2009-03-06 22:30:00,137.86,138.375,137.86,138.295,1645200000.0
2009-03-06 22:45:00,138.27,138.475,138.165,138.295,1158400000.0
2009-03-06 23:00:00,138.295,138.505,138.285,138.475,987600000.0
2009-03-06 23:15:00,138.485,138.655,138.455,138.605,1270000000.0
2009-03-06 23:30:00,138.605,138.645,138.485,138.53,1533400000.0
2009-03-06 23:45:00,138.515,138.585,138.465,138.5,675400000.0
2009-03-08 23:00:00,138.459,138.564,138.4,138.545,1447200000.0
2009-03-08 23:15:00,138.516,138.922,138.507,138.878,1933400000.0
2009-03-08 23:30:00,138.898,139.011,138.791,138.903,3137400000.0
2009-03-08 23:45:00,138.877,139.011,138.802,138.978,2614600000.0
2009-03-09 00:00:00,139.03,139.045,138.82,138.845,182400000.0
2009-03-09 00:15:00,138.835,138.88,138.715,138.73,255400000.0
2009-03-09 00:30:00,138.705,138.735,138.64,138.71,254800000.0
2009-03-09 00:45:00,138.715,138.815,138.645,138.805,170400000.0
2009-03-09 01:00:00,138.81,138.885,138.77,138.84,447400000.0
2009-03-09 01:15:00,138.835,138.835,138.6,138.665,723200000.0
2009-03-09 01:30:00,138.675,138.73,138.43,138.525,653000000.0
2009-03-09 01:45:00,138.55,138.7,138.495,138.685,612800000.0
2009-03-09 02:00:00,138.66,139.08,138.66,139.055,1247600000.0
2009-03-09 02:15:00,139.06,139.29,139.015,139.155,1470800000.0
2009-03-09 02:30:00,139.15,139.33,139.13,139.22,710300000.0
2009-03-09 02:45:00,139.225,139.24,138.86,139.02,899400000.0
2009-03-09 03:00:00,139.02,139.04,138.78,138.815,750100000.0
2009-03-09 03:15:00,138.805,138.985,138.76,138.915,613800000.0
2009-03-09 03:30:00,138.91,139.01,138.875,138.945,564600000.0
2009-03-09 03:45:00,138.95,139.005,138.835,138.88,425000000.0
2009-03-09 04:00:00,138.88,139.075,138.855,139.055,899400000.0
2009-03-09 04:15:00,139.055,139.29,139.05,139.18,1511100000.0
2009-03-09 04:30:00,139.185,139.19,138.985,139.015,763400000.0
2009-03-09 04:45:00,139.015,139.02,138.895,138.915,691800000.0
2009-03-09 05:00:00,138.91,138.94,138.66,138.78,906200000.0
2009-03-09 05:15:00,138.765,138.81,138.625,138.77,571200000.0
2009-03-09 05:30:00,138.765,138.785,138.345,138.475,1162400000.0
2009-03-09 05:45:00,138.46,138.53,138.35,138.45,1763200000.0
2009-03-09 06:00:00,138.445,138.585,138.43,138.54,998800000.0
2009-03-09 06:15:00,138.575,138.665,138.57,138.575,1348800000.0
2009-03-09 06:30:00,138.575,138.595,138.33,138.39,2069800000.0
2009-03-09 06:45:00,138.39,138.425,138.37,138.41,637200000.0
2009-03-09 07:00:00,138.41,138.75,138.41,138.66,1464600000.0
2009-03-09 07:15:00,138.66,138.835,138.66,138.745,1161800000.0
2009-03-09 07:30:00,138.74,138.785,138.69,138.74,1515000000.0
2009-03-09 07:45:00,138.73,138.815,138.705,138.8,1578400000.0
2009-03-09 08:00:00,138.795,138.8,138.555,138.605,1656000000.0
2009-03-09 08:15:00,138.605,138.655,138.195,138.53,2528400000.0
2009-03-09 08:30:00,138.53,138.655,138.475,138.545,1868000000.0
2009-03-09 08:45:00,138.545,138.655,138.515,138.56,1812200000.0
2009-03-09 09:00:00,138.555,138.575,137.955,138.135,4895900000.0
2009-03-09 09:15:00,138.12,138.61,138.065,138.325,3570800000.0
2009-03-09 09:30:00,138.325,138.94,138.285,138.885,5045400000.0
2009-03-09 09:45:00,138.885,139.125,138.82,138.875,2035000000.0
2009-03-09 10:00:00,138.875,138.88,138.37,138.63,2992400000.0
2009-03-09 10:15:00,138.62,138.65,138.04,138.055,5583200000.0
2009-03-09 10:30:00,138.055,138.09,137.7,137.99,7939400001.0
2009-03-09 10:45:00,137.99,138.23,137.875,138.075,6672700000.0
2009-03-09 11:00:00,138.07,138.165,137.325,137.53,5256161117.0
2009-03-09 11:15:00,137.53,137.87,137.405,137.78,3417200000.0
2009-03-09 11:30:00,137.77,138.17,137.705,137.85,5226599997.0
2009-03-09 11:45:00,137.85,137.955,137.635,137.775,7061100000.0
2009-03-09 12:00:00,137.765,137.94,137.55,137.835,2672300000.0
2009-03-09 12:15:00,137.83,137.935,137.595,137.655,2873100000.0
2009-03-09 12:30:00,137.65,137.84,137.535,137.615,3956900000.0
2009-03-09 12:45:00,137.615,137.645,137.345,137.425,3612800000.0
2009-03-09 13:00:00,137.43,137.755,137.37,137.5,3880000000.0
2009-03-09 13:15:00,137.505,137.7,137.345,137.44,2501900000.0
2009-03-09 13:30:00,137.44,137.615,137.325,137.43,2617900000.0
2009-03-09 13:45:00,137.42,137.455,137.17,137.18,1810000000.0
2009-03-09 14:00:00,137.175,137.29,136.92,137.15,3401600000.0
2009-03-09 14:15:00,137.15,137.205,136.81,136.87,2446600000.0
2009-03-09 14:30:00,136.875,136.965,136.22,136.22,3838900000.0
2009-03-09 14:45:00,136.22,136.54,136.12,136.43,3834100000.0
2009-03-09 15:00:00,136.425,136.805,136.42,136.46,3927200001.0
2009-03-09 15:15:00,136.46,136.495,136.015,136.265,3297700000.0
2009-03-09 15:30:00,136.27,136.775,136.215,136.67,4628400000.0
2009-03-09 15:45:00,136.68,136.935,136.59,136.685,4335500000.0
2009-03-09 16:00:00,136.68,137.265,136.635,137.175,5334100000.0
2009-03-09 16:15:00,137.18,137.35,136.78,136.955,4969210306.0
2009-03-09 16:30:00,136.955,137.01,136.375,136.7,4537900000.0
2009-03-09 16:45:00,136.7,136.76,136.195,136.305,3744600000.0
2009-03-09 17:00:00,136.305,136.435,136.05,136.29,2742900000.0
2009-03-09 17:15:00,136.29,136.355,135.94,136.18,2919409020.0
2009-03-09 17:30:00,136.175,136.475,136.095,136.285,2737800000.0
2009-03-09 17:45:00,136.29,136.31,135.97,135.995,4362200000.0
2009-03-09 18:00:00,135.995,136.41,135.995,136.4,3262400000.0
2009-03-09 18:15:00,136.395,136.74,136.345,136.685,3217640000.0
2009-03-09 18:30:00,136.685,136.77,136.525,136.655,3224000000.0
2009-03-09 18:45:00,136.665,136.925,136.63,136.795,1785600000.0
2009-03-09 19:00:00,136.77,136.785,136.41,136.54,2856800000.0
2009-03-09 19:15:00,136.53,136.7,136.4,136.55,1917200000.0
2009-03-09 19:30:00,136.545,136.65,136.395,136.52,1364000000.0
2009-03-09 19:45:00,136.52,136.655,136.485,136.5,928400000.0
2009-03-09 20:00:00,136.495,136.655,136.39,136.485,1047600000.0
2009-03-09 20:15:00,136.48,136.65,136.45,136.59,1153400000.0
2009-03-09 20:30:00,136.58,136.63,136.25,136.415,2083400000.0
2009-03-09 20:45:00,136.42,136.455,136.295,136.33,1461800000.0
2009-03-09 21:00:00,136.335,136.445,136.18,136.23,1266800000.0
2009-03-09 21:15:00,136.235,136.25,136.085,136.165,1452900000.0
2009-03-09 21:30:00,136.16,136.325,136.14,136.24,1476000000.0
2009-03-09 21:45:00,136.24,136.385,136.2,136.305,758600000.0
2009-03-09 22:00:00,136.305,136.33,136.105,136.16,547200000.0
2009-03-09 22:15:00,136.175,136.25,136.085,136.125,565000000.0
2009-03-09 22:30:00,136.125,136.225,135.93,136.205,795600000.0
2009-03-09 22:45:00,136.21,136.28,136.095,136.16,658400000.0
2009-03-09 23:00:00,136.165,136.27,136.045,136.055,580400000.0
2009-03-09 23:15:00,136.07,136.135,135.92,136.035,365400000.0
2009-03-09 23:30:00,136.035,136.185,136.01,136.13,429000000.0
2009-03-09 23:45:00,136.125,136.135,136.025,136.09,265200000.0
2009-03-10 00:00:00,136.09,136.15,136.06,136.135,182200000.0
2009-03-10 00:15:00,136.13,136.13,136.01,136.03,505100000.0
2009-03-10 00:30:00,136.005,136.12,135.975,136.12,236960000.0
2009-03-10 00:45:00,136.095,136.28,136.095,136.21,252600000.0
2009-03-10 01:00:00,136.25,136.52,136.245,136.485,1001200000.0
2009-03-10 01:15:00,136.47,136.47,136.31,136.39,671800000.0
2009-03-10 01:30:00,136.375,136.455,136.305,136.345,453200000.0
2009-03-10 01:45:00,136.345,136.47,136.3,136.42,382200000.0
2009-03-10 02:00:00,136.42,136.51,136.27,136.295,832400000.0
2009-03-10 02:15:00,136.315,136.815,136.315,136.8,1255800000.0
2009-03-10 02:30:00,136.8,137.0,136.64,136.85,1644800000.0
2009-03-10 02:45:00,136.855,136.925,136.755,136.82,1296800000.0
2009-03-10 03:00:00,136.815,136.885,136.705,136.795,1247200000.0
2009-03-10 03:15:00,136.795,136.88,136.745,136.82,799000000.0
2009-03-10 03:30:00,136.82,136.865,136.71,136.715,780600000.0
2009-03-10 03:45:00,136.725,136.735,136.535,136.665,902400000.0
2009-03-10 04:00:00,136.675,136.83,136.665,136.715,680000000.0
2009-03-10 04:15:00,136.715,136.825,136.69,136.805,670600000.0
2009-03-10 04:30:00,136.82,136.825,136.52,136.595,695800000.0
2009-03-10 04:45:00,136.59,136.725,136.58,136.705,587600000.0
2009-03-10 05:00:00,136.7,136.955,136.7,136.87,1799000000.0
2009-03-10 05:15:00,136.875,136.9,136.745,136.89,1140400000.0
2009-03-10 05:30:00,136.89,136.93,136.835,136.87,623600000.0
2009-03-10 05:45:00,136.875,137.05,136.845,137.035,620400000.0
2009-03-10 06:00:00,137.04,137.04,136.5,136.6,1292000000.0
2009-03-10 06:15:00,136.6,136.6,136.475,136.54,784900000.0
2009-03-10 06:30:00,136.535,136.705,136.495,136.595,867400000.0
2009-03-10 06:45:00,136.595,136.62,136.135,136.375,1562600000.0
2009-03-10 07:00:00,136.37,136.405,136.295,136.34,656400000.0
2009-03-10 07:15:00,136.335,136.525,136.315,136.47,588000000.0
2009-03-10 07:30:00,136.47,136.83,136.395,136.805,1017000000.0
2009-03-10 07:45:00,136.81,136.85,136.4,136.475,1490700000.0
2009-03-10 08:00:00,136.495,136.615,135.865,135.93,1575400000.0
2009-03-10 08:15:00,135.925,136.13,135.725,135.725,1351700000.0
2009-03-10 08:30:00,135.75,135.87,135.59,135.855,1248400000.0
2009-03-10 08:45:00,135.865,136.23,135.85,136.065,1117800000.0
2009-03-10 09:00:00,136.07,136.33,136.045,136.31,1318300000.0
2009-03-10 09:15:00,136.3,136.33,136.02,136.13,1115400000.0
2009-03-10 09:30:00,136.12,136.315,135.835,136.315,1740900000.0
2009-03-10 09:45:00,136.325,136.49,136.145,136.45,3021100000.0
2009-03-10 10:00:00,136.45,136.625,136.115,136.21,2981700000.0
2009-03-10 10:15:00,136.215,136.66,136.21,136.595,3145000000.0
2009-03-10 10:30:00,136.595,136.905,136.52,136.85,2974000000.0
2009-03-10 10:45:00,136.85,136.86,136.44,136.445,3785000000.0
2009-03-10 11:00:00,136.445,136.595,136.295,136.39,1746100000.0
2009-03-10 11:15:00,136.39,136.39,135.95,136.075,2472000000.0
2009-03-10 11:30:00,136.075,136.315,135.76,136.14,3670600000.0
2009-03-10 11:45:00,136.14,136.18,135.95,136.07,2557200000.0
2009-03-10 12:00:00,136.065,136.61,136.04,136.195,3082200000.0
2009-03-10 12:15:00,136.195,136.465,136.19,136.42,3429700000.0
2009-03-10 12:30:00,136.425,136.52,136.12,136.14,4209500000.0
2009-03-10 12:45:00,136.135,136.415,135.97,136.38,5102600000.0
2009-03-10 13:00:00,136.38,136.4,135.925,135.925,5302600000.0
2009-03-10 13:15:00,135.92,136.125,135.83,135.83,3734400000.0
2009-03-10 13:30:00,135.84,136.125,135.825,136.02,3252300000.0
2009-03-10 13:45:00,136.01,136.3,135.975,136.285,2373500000.0
2009-03-10 14:00:00,136.285,136.425,136.155,136.42,2891600000.0
2009-03-10 14:15:00,136.405,136.47,135.66,135.89,4796700000.0
2009-03-10 14:30:00,135.89,136.245,135.845,135.91,2868300000.0
2009-03-10 14:45:00,135.91,136.27,135.835,135.865,3534100000.0
2009-03-10 15:00:00,135.86,136.14,135.775,135.91,2781600000.0
2009-03-10 15:15:00,135.91,136.18,135.885,136.145,2004400000.0
2009-03-10 15:30:00,136.13,136.26,135.855,136.22,4485600000.0
2009-03-10 15:45:00,136.225,136.44,136.135,136.29,5251400000.0
2009-03-10 16:00:00,136.32,136.715,136.27,136.47,5192000000.0
2009-03-10 16:15:00,136.47,136.51,136.2,136.37,5207600000.0
2009-03-10 16:30:00,136.36,136.42,136.225,136.275,5833000000.0
2009-03-10 16:45:00,136.275,136.46,136.185,136.3,2794600000.0
2009-03-10 17:00:00,136.3,136.335,136.145,136.26,2889400000.0
2009-03-10 17:15:00,136.26,136.4,136.195,136.335,4013800000.0
2009-03-10 17:30:00,136.345,136.5,136.12,136.245,3649900000.0
2009-03-10 17:45:00,136.245,136.47,136.135,136.19,4081800000.0
2009-03-10 18:00:00,136.195,136.245,135.875,135.925,3626300000.0
2009-03-10 18:15:00,135.925,136.165,135.85,136.12,3419400000.0
2009-03-10 18:30:00,136.12,136.26,136.02,136.085,2513600000.0
2009-03-10 18:45:00,136.07,136.085,135.85,135.85,3362200000.0
2009-03-10 19:00:00,135.86,135.965,135.7,135.8,1482400000.0
2009-03-10 19:15:00,135.8,135.815,135.425,135.58,2269000000.0
2009-03-10 19:30:00,135.575,136.19,135.555,136.175,2123300000.0
2009-03-10 19:45:00,136.145,136.175,135.635,135.83,2397800000.0
2009-03-10 20:00:00,135.825,135.87,135.31,135.315,3117400000.0
2009-03-10 20:15:00,135.32,135.455,135.145,135.44,2503800000.0
2009-03-10 20:30:00,135.445,135.6,135.275,135.6,1434200000.0
2009-03-10 20:45:00,135.595,135.71,135.455,135.71,1289800000.0
2009-03-10 21:00:00,135.705,135.725,135.545,135.655,864200000.0
2009-03-10 21:15:00,135.66,135.73,135.535,135.66,831000000.0
2009-03-10 21:30:00,135.66,135.765,135.545,135.55,920700000.0
2009-03-10 21:45:00,135.555,135.735,135.555,135.695,756000000.0
2009-03-10 22:00:00,135.69,135.745,135.57,135.705,840400000.0
2009-03-10 22:15:00,135.705,135.75,135.535,135.58,656900000.0
2009-03-10 22:30:00,135.575,135.695,135.56,135.66,1529600000.0
2009-03-10 22:45:00,135.675,135.765,135.6,135.665,1662200000.0
2009-03-10 23:00:00,135.665,135.74,135.61,135.74,323800000.0
2009-03-10 23:15:00,135.75,135.775,135.605,135.705,459000000.0
2009-03-10 23:30:00,135.705,135.745,135.595,135.655,820800000.0
2009-03-10 23:45:00,135.655,135.725,135.618,135.7,285400000.0
2009-03-11 00:00:00,135.695,135.73,135.555,135.63,366200000.0
2009-03-11 00:15:00,135.63,135.91,135.63,135.855,676147000.0
2009-03-11 00:30:00,135.86,135.885,135.785,135.845,334800000.0
2009-03-11 00:45:00,135.845,136.005,135.805,135.94,484000000.0
2009-03-11 01:00:00,135.94,136.02,135.835,135.835,575300000.0
2009-03-11 01:15:00,135.845,136.075,135.78,136.035,508700000.0
2009-03-11 01:30:00,136.035,136.185,136.005,136.135,442800000.0
2009-03-11 01:45:00,136.14,136.26,136.045,136.205,858600000.0
2009-03-11 02:00:00,136.2,136.225,135.96,136.06,1087000000.0
2009-03-11 02:15:00,136.05,136.255,136.005,136.105,1369000000.0
2009-03-11 02:30:00,136.095,136.15,135.95,136.065,1147200000.0
2009-03-11 02:45:00,136.07,136.08,135.965,136.015,838000000.0
2009-03-11 03:00:00,136.02,136.055,135.615,135.735,1227200000.0
2009-03-11 03:15:00,135.745,135.76,135.53,135.725,871700000.0
2009-03-11 03:30:00,135.73,135.77,135.575,135.63,470650000.0
2009-03-11 03:45:00,135.63,135.85,135.63,135.775,632200000.0
2009-03-11 04:00:00,135.785,135.84,135.71,135.785,549400000.0
2009-03-11 04:15:00,135.775,135.805,135.545,135.63,923800000.0
2009-03-11 04:30:00,135.62,135.71,135.425,135.54,691400000.0
2009-03-11 04:45:00,135.55,135.615,135.53,135.615,249600000.0
2009-03-11 05:00:00,135.61,135.64,135.395,135.41,639300000.0
2009-03-11 05:15:00,135.405,135.635,135.385,135.595,879200000.0
2009-03-11 05:30:00,135.605,135.64,135.065,135.275,1494800000.0
2009-03-11 05:45:00,135.3,135.48,135.215,135.355,1174300000.0
2009-03-11 06:00:00,135.345,135.375,134.4,134.765,1517900000.0
2009-03-11 06:15:00,134.785,134.99,134.745,134.805,1110800000.0
2009-03-11 06:30:00,134.8,134.955,134.695,134.945,1402000000.0
2009-03-11 06:45:00,134.945,135.02,134.6,134.68,751600000.0
2009-03-11 07:00:00,134.68,134.99,134.675,134.94,744000000.0
2009-03-11 07:15:00,134.93,135.13,134.915,134.985,652800000.0
2009-03-11 07:30:00,134.975,135.185,134.93,135.15,993200000.0
2009-03-11 07:45:00,135.165,135.195,135.01,135.055,653800000.0
2009-03-11 08:00:00,135.05,135.06,134.57,134.62,1152500000.0
2009-03-11 08:15:00,134.625,134.835,134.555,134.795,1067600000.0
2009-03-11 08:30:00,134.79,135.16,134.555,135.07,1816200000.0
2009-03-11 08:45:00,135.07,135.215,134.78,135.12,1421400000.0
2009-03-11 09:00:00,135.14,135.4,135.065,135.3,1450400000.0
2009-03-11 09:15:00,135.295,135.355,135.115,135.245,2047800000.0
2009-03-11 09:30:00,135.255,135.385,135.055,135.265,3281300000.0
2009-03-11 09:45:00,135.275,135.635,135.135,135.635,2163200000.0
2009-03-11 10:00:00,135.635,135.755,135.425,135.52,2261800001.0
2009-03-11 10:15:00,135.52,135.595,135.385,135.395,1811100000.0
2009-03-11 10:30:00,135.365,135.365,135.095,135.275,3137700000.0
2009-03-11 10:45:00,135.27,135.27,134.73,134.84,2597400000.0
2009-03-11 11:00:00,134.84,135.36,134.825,135.31,3530200000.0
2009-03-11 11:15:00,135.325,135.46,135.035,135.38,2983000000.0
2009-03-11 11:30:00,135.395,135.635,135.345,135.47,2712600000.0
2009-03-11 11:45:00,135.485,135.495,135.205,135.365,2871600000.0
2009-03-11 12:00:00,135.36,135.415,135.205,135.375,3436300001.0
2009-03-11 12:15:00,135.375,135.65,135.36,135.51,2259300000.0
2009-03-11 12:30:00,135.51,135.63,135.365,135.365,2955400000.0
2009-03-11 12:45:00,135.36,135.505,135.33,135.495,3813100000.0
2009-03-11 13:00:00,135.495,135.855,135.415,135.78,3783099999.0
2009-03-11 13:15:00,135.785,136.105,135.735,135.905,4597000001.0
2009-03-11 13:30:00,135.905,135.96,135.685,135.8,5674099999.0
2009-03-11 13:45:00,135.795,135.97,135.735,135.825,3306400001.0
2009-03-11 14:00:00,135.83,135.885,135.365,135.55,3002200000.0
2009-03-11 14:15:00,135.55,135.635,135.37,135.585,3644200000.0
2009-03-11 14:30:00,135.585,135.75,135.375,135.495,2915100000.0
2009-03-11 14:45:00,135.485,135.675,135.47,135.485,2364000000.0
2009-03-11 15:00:00,135.485,135.665,135.38,135.39,2551400000.0
2009-03-11 15:15:00,135.385,135.535,135.355,135.465,2286000000.0
2009-03-11 15:30:00,135.475,135.485,134.88,135.04,3772400000.0
2009-03-11 15:45:00,135.05,135.375,135.02,135.175,4508900000.0
2009-03-11 16:00:00,135.185,135.28,135.035,135.18,2883300000.0
2009-03-11 16:15:00,135.17,135.29,135.06,135.14,3489800000.0
2009-03-11 16:30:00,135.14,135.31,135.085,135.255,4421000001.0
2009-03-11 16:45:00,135.26,135.265,135.05,135.17,3317900001.0
2009-03-11 17:00:00,135.165,135.315,134.745,134.895,3212180778.0
2009-03-11 17:15:00,134.9,134.995,134.705,134.885,3403099999.0
2009-03-11 17:30:00,134.895,135.0,134.645,134.67,4617500000.0
2009-03-11 17:45:00,134.675,134.96,134.33,134.67,5088800001.0
2009-03-11 18:00:00,134.66,134.66,134.15,134.525,7175900000.0
2009-03-11 18:15:00,134.525,134.545,133.925,134.125,5921599999.0
2009-03-11 18:30:00,134.125,134.505,134.115,134.335,9117800008.0
2009-03-11 18:45:00,134.345,134.475,134.255,134.37,6952800002.0
2009-03-11 19:00:00,134.365,134.865,134.36,134.71,3883800000.0
2009-03-11 19:15:00,134.715,135.0,134.63,134.685,1926400000.0
2009-03-11 19:30:00,134.695,134.82,134.62,134.79,1125800000.0
2009-03-11 19:45:00,134.825,134.845,134.475,134.6,1977400000.0
2009-03-11 20:00:00,134.61,134.7,134.375,134.57,1709600000.0
2009-03-11 20:15:00,134.57,134.575,133.855,134.18,2345000000.0
2009-03-11 20:30:00,134.18,134.46,134.005,134.43,2201000000.0
2009-03-11 20:45:00,134.435,134.765,134.39,134.645,2672000000.0
2009-03-11 21:00:00,134.645,134.965,134.62,134.965,2053800000.0
2009-03-11 21:15:00,134.955,135.245,134.87,135.21,1791400000.0
2009-03-11 21:30:00,135.215,135.22,135.025,135.025,1467600000.0
2009-03-11 21:45:00,135.03,135.04,134.755,134.795,1830600000.0
2009-03-11 22:00:00,134.79,135.17,134.76,134.92,1214700000.0
2009-03-11 22:15:00,134.92,135.045,134.88,135.0,392800000.0
2009-03-11 22:30:00,135.0,135.09,134.92,135.07,1118400000.0
2009-03-11 22:45:00,135.07,135.09,134.84,134.945,595600000.0
2009-03-11 23:00:00,134.97,134.99,134.535,134.68,941800000.0
2009-03-11 23:15:00,134.69,134.875,134.67,134.85,174800000.0
2009-03-11 23:30:00,134.875,134.92,134.86,134.905,205600000.0
2009-03-11 23:45:00,134.905,135.025,134.85,134.97,252000000.0
2009-03-12 00:00:00,134.975,135.095,134.925,135.09,316600000.0
2009-03-12 00:15:00,135.095,135.125,134.985,135.015,267600000.0
2009-03-12 00:30:00,135.015,135.105,134.985,134.99,217400000.0
2009-03-12 00:45:00,134.99,135.045,134.87,134.9,227400000.0
2009-03-12 01:00:00,134.915,135.055,134.84,134.92,329200000.0
2009-03-12 01:15:00,134.92,134.93,134.83,134.85,227000000.0
2009-03-12 01:30:00,134.855,134.895,134.77,134.805,245400000.0
2009-03-12 01:45:00,134.805,134.805,134.47,134.51,531000000.0
2009-03-12 02:00:00,134.51,134.66,134.33,134.425,2178700000.0
2009-03-12 02:15:00,134.43,134.555,134.38,134.51,2336400000.0
2009-03-12 02:30:00,134.51,134.82,134.465,134.715,2865800000.0
2009-03-12 02:45:00,134.71,134.94,134.7,134.83,1710800000.0
2009-03-12 03:00:00,134.83,134.83,134.515,134.635,1977400000.0
2009-03-12 03:15:00,134.635,134.665,134.355,134.42,1600000000.0
2009-03-12 03:30:00,134.415,134.545,134.25,134.465,971200000.0
2009-03-12 03:45:00,134.455,134.48,134.31,134.315,711200000.0
2009-03-12 04:00:00,134.315,134.455,134.245,134.415,1252400000.0
2009-03-12 04:15:00,134.42,134.555,134.4,134.49,1304400000.0
2009-03-12 04:30:00,134.49,134.49,134.29,134.36,1118000001.0
2009-03-12 04:45:00,134.375,134.375,134.195,134.25,1573400000.0
2009-03-12 05:00:00,134.255,134.255,133.75,133.8,2655800000.0
2009-03-12 05:15:00,133.84,133.875,133.52,133.835,1939600000.0
2009-03-12 05:30:00,133.83,133.84,133.42,133.725,4372900000.0
2009-03-12 05:45:00,133.725,133.725,133.355,133.465,3602100000.0
2009-03-12 06:00:00,133.465,133.575,133.345,133.57,3076800000.0
2009-03-12 06:15:00,133.57,133.735,133.37,133.465,3908200000.0
2009-03-12 06:30:00,133.465,133.535,133.15,133.26,3295300000.0
2009-03-12 06:45:00,133.26,133.535,133.205,133.39,777000000.0
2009-03-12 07:00:00,133.39,133.51,133.355,133.5,737600000.0
2009-03-12 07:15:00,133.495,134.06,133.485,133.83,1318700000.0
2009-03-12 07:30:00,133.815,133.865,133.695,133.715,1014200000.0
2009-03-12 07:45:00,133.72,133.815,133.665,133.755,814600000.0
2009-03-12 08:00:00,133.745,133.755,133.27,133.48,3406900000.0
2009-03-12 08:15:00,133.48,133.655,133.24,133.34,3196200000.0
2009-03-12 08:30:00,133.34,133.56,133.33,133.39,1988600000.0
2009-03-12 08:45:00,133.38,133.485,133.23,133.395,2967600000.0
2009-03-12 09:00:00,133.4,133.56,133.315,133.55,1618400000.0
2009-03-12 09:15:00,133.52,133.545,133.285,133.385,1246800000.0
2009-03-12 09:30:00,133.395,133.44,132.885,133.03,2907000000.0
2009-03-12 09:45:00,133.03,133.395,133.005,133.24,2358200000.0
2009-03-12 10:00:00,133.235,133.25,132.815,132.89,2829200000.0
2009-03-12 10:15:00,132.89,132.965,132.495,132.615,3197500001.0
2009-03-12 10:30:00,132.615,132.715,131.91,132.05,4088000000.0
2009-03-12 10:45:00,132.045,132.07,131.465,131.675,4439000000.0
2009-03-12 11:00:00,131.68,132.095,131.6,132.03,3628800000.0
2009-03-12 11:15:00,132.03,132.11,131.67,131.935,2882600000.0
2009-03-12 11:30:00,131.925,132.42,131.925,132.15,2658700000.0
2009-03-12 11:45:00,132.16,132.65,132.12,132.64,3099900000.0
2009-03-12 12:00:00,132.635,132.7,132.29,132.405,2835559747.0
2009-03-12 12:15:00,132.405,132.485,132.19,132.4,2863800000.0
2009-03-12 12:30:00,132.4,132.49,132.315,132.455,2570100001.0
2009-03-12 12:45:00,132.46,132.65,132.43,132.535,2236800000.0
2009-03-12 13:00:00,132.54,132.655,132.275,132.39,2268500000.0
2009-03-12 13:15:00,132.4,132.68,132.33,132.66,2093800000.0
2009-03-12 13:30:00,132.65,133.16,132.615,133.02,3511900001.0
2009-03-12 13:45:00,133.015,133.235,132.975,133.155,3108600000.0
2009-03-12 14:00:00,133.155,133.535,132.955,132.985,4104100000.0
2009-03-12 14:15:00,132.985,133.195,132.895,133.065,2399200000.0
2009-03-12 14:30:00,133.175,133.69,133.125,133.67,3392900000.0
2009-03-12 14:45:00,133.67,133.82,133.42,133.62,4084800000.0
2009-03-12 15:00:00,133.62,134.04,133.46,133.55,6174858607.0
2009-03-12 15:15:00,133.545,134.015,133.45,133.665,4460300000.0
2009-03-12 15:30:00,133.66,133.965,133.46,133.585,3384800000.0
2009-03-12 15:45:00,133.575,133.655,133.105,133.655,3138800000.0
2009-03-12 16:00:00,133.65,134.77,133.57,134.64,5667800000.0
2009-03-12 16:15:00,134.64,135.165,134.615,135.085,6477800000.0
2009-03-12 16:30:00,135.095,135.24,134.68,134.98,5364600000.0
2009-03-12 16:45:00,134.995,135.12,134.795,134.905,4821600000.0
2009-03-12 17:00:00,134.905,135.32,134.815,135.275,3648299999.0
2009-03-12 17:15:00,135.265,135.535,134.96,135.14,4440900000.0
2009-03-12 17:30:00,135.14,135.295,134.92,135.06,2433500000.0
2009-03-12 17:45:00,135.07,135.265,134.98,135.15,2077200000.0
2009-03-12 18:00:00,135.15,135.58,135.13,135.28,3694100000.0
2009-03-12 18:15:00,135.285,135.455,135.13,135.18,3212400000.0
2009-03-12 18:30:00,135.18,135.505,135.125,135.465,3006700000.0
2009-03-12 18:45:00,135.47,135.645,135.325,135.43,2836700000.0
2009-03-12 19:00:00,135.43,135.575,135.285,135.45,3117400000.0
2009-03-12 19:15:00,135.44,135.67,135.36,135.515,2211800000.0
2009-03-12 19:30:00,135.52,136.05,135.52,135.965,2767400000.0
2009-03-12 19:45:00,135.97,136.05,135.855,135.92,2289700000.0
2009-03-12 20:00:00,135.915,135.975,135.7,135.86,2305500000.0
2009-03-12 20:15:00,135.87,136.02,135.845,136.0,1132200000.0
2009-03-12 20:30:00,135.995,136.13,135.935,136.12,1358500000.0
2009-03-12 20:45:00,136.115,136.49,136.11,136.32,2110100000.0
2009-03-12 21:00:00,136.325,136.54,136.135,136.425,1874000000.0
2009-03-12 21:15:00,136.43,136.555,136.15,136.215,1891800000.0
2009-03-12 21:30:00,136.215,136.41,136.085,136.325,1690200000.0
2009-03-12 21:45:00,136.325,136.375,136.095,136.15,1679200000.0
2009-03-12 22:00:00,136.145,136.38,136.1,136.35,1236800000.0
2009-03-12 22:15:00,136.355,136.51,136.1,136.19,1169200000.0
2009-03-12 22:30:00,136.195,136.275,136.065,136.205,1099400000.0
2009-03-12 22:45:00,136.205,136.275,136.145,136.21,797700000.0
2009-03-12 23:00:00,136.2,136.225,136.08,136.17,158000000.0
2009-03-12 23:15:00,136.165,136.355,136.125,136.255,412400000.0
2009-03-12 23:30:00,136.255,136.39,136.21,136.21,252600000.0
2009-03-12 23:45:00,136.225,136.245,135.825,135.83,607000000.0
2009-03-13 00:00:00,135.825,136.105,135.6,135.805,998800000.0
2009-03-13 00:15:00,135.81,135.94,135.75,135.9,266400000.0
2009-03-13 00:30:00,135.895,136.02,135.835,135.905,363600000.0
2009-03-13 00:45:00,135.905,136.005,135.855,135.93,329400000.0
2009-03-13 01:00:00,135.925,136.08,135.81,136.08,488200000.0
2009-03-13 01:15:00,136.075,136.1,135.955,136.065,570000000.0
2009-03-13 01:30:00,136.065,136.11,135.74,135.815,492400000.0
2009-03-13 01:45:00,135.805,135.865,135.42,135.47,452000000.0
2009-03-13 02:00:00,135.465,135.59,135.28,135.505,1123400000.0
2009-03-13 02:15:00,135.5,135.81,135.37,135.555,1195600000.0
2009-03-13 02:30:00,135.555,135.885,135.51,135.845,788400000.0
2009-03-13 02:45:00,135.85,136.045,135.82,136.04,1006600000.0
2009-03-13 03:00:00,136.045,136.225,135.92,136.21,878800000.0
2009-03-13 03:15:00,136.215,136.405,136.085,136.33,1870000000.0
2009-03-13 03:30:00,136.34,136.37,136.0,136.37,1102200000.0
2009-03-13 03:45:00,136.365,136.565,136.185,136.28,1440400000.0
2009-03-13 04:00:00,136.28,136.36,136.165,136.17,521600000.0
2009-03-13 04:15:00,136.17,136.17,135.925,135.93,754200000.0
2009-03-13 04:30:00,135.935,136.015,135.78,136.015,459200000.0
2009-03-13 04:45:00,136.015,136.195,135.995,136.09,836200000.0
2009-03-13 05:00:00,136.1,136.165,135.99,136.16,584000000.0
2009-03-13 05:15:00,136.155,136.155,136.055,136.12,286800000.0
2009-03-13 05:30:00,136.13,136.16,135.9,135.925,490000000.0
2009-03-13 05:45:00,135.92,135.99,135.86,135.925,833400000.0
2009-03-13 06:00:00,135.93,135.955,135.82,135.85,291600000.0
2009-03-13 06:15:00,135.86,135.955,135.69,135.695,976700000.0
2009-03-13 06:30:00,135.695,135.755,135.47,135.715,1203800000.0
2009-03-13 06:45:00,135.715,135.995,135.665,135.985,668300000.0
2009-03-13 07:00:00,135.975,136.05,135.84,135.84,892200000.0
2009-03-13 07:15:00,135.845,135.86,135.645,135.685,659000000.0
2009-03-13 07:30:00,135.69,135.78,135.665,135.73,526600000.0
2009-03-13 07:45:00,135.72,135.925,135.695,135.865,481600000.0
2009-03-13 08:00:00,135.865,136.32,135.865,136.155,866400000.0
2009-03-13 08:15:00,136.155,136.27,136.045,136.23,628200000.0
2009-03-13 08:30:00,136.22,136.245,136.035,136.19,662800000.0
2009-03-13 08:45:00,136.175,136.315,135.795,135.83,1292400000.0
2009-03-13 09:00:00,135.835,136.385,135.795,136.385,2663100000.0
2009-03-13 09:15:00,136.36,136.48,136.11,136.125,2861000000.0
2009-03-13 09:30:00,136.1,136.4,136.065,136.1,2845200000.0
2009-03-13 09:45:00,136.1,136.43,136.095,136.235,2820100000.0
2009-03-13 10:00:00,136.24,136.72,136.24,136.7,4552700000.0
2009-03-13 10:15:00,136.7,137.225,136.585,137.07,4699700000.0
2009-03-13 10:30:00,137.08,137.52,137.06,137.38,5049400000.0
2009-03-13 10:45:00,137.38,138.295,137.31,138.035,6145300001.0
2009-03-13 11:00:00,138.035,138.245,137.955,138.225,6210400000.0
2009-03-13 11:15:00,138.215,138.37,137.75,137.825,6714000000.0
2009-03-13 11:30:00,137.825,138.04,137.585,137.775,6100999998.0
2009-03-13 11:45:00,137.765,138.0,137.705,137.74,2553900001.0
2009-03-13 12:00:00,137.74,138.1,137.635,138.1,1828400000.0
2009-03-13 12:15:00,138.11,138.2,137.85,137.88,1929400000.0
2009-03-13 12:30:00,137.885,137.99,137.62,137.65,2565200000.0
2009-03-13 12:45:00,137.645,137.785,137.425,137.75,2080400000.0
2009-03-13 13:00:00,137.77,138.005,137.65,137.92,2008400000.0
2009-03-13 13:15:00,137.915,138.04,137.675,137.78,1881700000.0
2009-03-13 13:30:00,137.78,137.805,137.32,137.625,2796700000.0
2009-03-13 13:45:00,137.62,137.775,137.53,137.74,2251200000.0
2009-03-13 14:00:00,137.74,137.91,137.62,137.705,2012000000.0
2009-03-13 14:15:00,137.705,137.865,137.555,137.675,2513800000.0
2009-03-13 14:30:00,137.685,138.075,137.665,138.015,3139800000.0
2009-03-13 14:45:00,138.015,138.035,137.29,137.31,3159799999.0
2009-03-13 15:00:00,137.305,137.755,137.205,137.755,3635800000.0
2009-03-13 15:15:00,137.755,137.775,137.515,137.56,2079000000.0
2009-03-13 15:30:00,137.535,137.64,137.36,137.595,3201600000.0
2009-03-13 15:45:00,137.595,137.765,137.5,137.76,3618000000.0
2009-03-13 16:00:00,137.76,138.16,137.75,138.005,3954600000.0
2009-03-13 16:15:00,138.01,138.085,137.745,137.745,3698400000.0
2009-03-13 16:30:00,137.76,137.785,137.45,137.575,3363100000.0
2009-03-13 16:45:00,137.58,137.75,137.395,137.4,3029000000.0
2009-03-13 17:00:00,137.41,137.6,136.715,136.965,4243400000.0
2009-03-13 17:15:00,136.965,137.07,136.6,136.82,3782300000.0
2009-03-13 17:30:00,136.835,136.865,136.34,136.535,4589300000.0
2009-03-13 17:45:00,136.53,136.96,136.515,136.955,3427100000.0
2009-03-13 18:00:00,136.95,137.075,136.805,136.91,3811000000.0
2009-03-13 18:15:00,136.915,137.405,136.825,137.215,2447500000.0
2009-03-13 18:30:00,137.21,137.425,137.145,137.185,2805200000.0
2009-03-13 18:45:00,137.19,137.385,136.885,137.065,2255800000.0
2009-03-13 19:00:00,137.055,137.175,136.88,137.02,1639000000.0
2009-03-13 19:15:00,137.02,137.09,136.685,136.905,1537800000.0
2009-03-13 19:30:00,136.91,137.065,136.875,136.98,1077400000.0
2009-03-13 19:45:00,136.98,137.04,136.755,136.99,1511500000.0
2009-03-13 20:00:00,136.99,137.18,136.895,136.91,1614800000.0
2009-03-13 20:15:00,136.925,137.065,136.85,136.91,1004600000.0
2009-03-13 20:30:00,136.91,137.07,136.855,136.87,738000000.0
2009-03-13 20:45:00,136.87,137.11,136.845,136.94,1150600000.0
2009-03-13 21:00:00,136.94,137.09,136.895,136.92,504600000.0
2009-03-13 21:15:00,136.915,137.075,136.875,137.07,698800000.0
2009-03-13 21:30:00,137.055,137.065,136.94,137.015,452600000.0
2009-03-13 21:45:00,137.015,137.04,136.825,137.035,937600000.0
2009-03-13 22:00:00,137.025,137.185,136.995,137.125,941800000.0
2009-03-13 22:15:00,137.125,137.15,136.955,137.1,1620800000.0
2009-03-13 22:30:00,137.1,137.145,137.03,137.065,1291000000.0
2009-03-13 22:45:00,137.075,137.22,137.06,137.115,1313800000.0
2009-03-15 23:00:00,137.023,137.023,136.75,136.845,168600000.0
2009-03-15 23:15:00,136.86,136.89,136.73,136.825,142200000.0
2009-03-15 23:30:00,136.72,136.846,136.66,136.825,494000000.0
2009-03-15 23:45:00,136.793,136.885,136.705,136.83,163800000.0
2009-03-16 00:00:00,136.835,136.925,136.315,136.33,1140800000.0
2009-03-16 00:15:00,136.33,136.335,135.92,136.19,2241800000.0
2009-03-16 00:30:00,136.2,136.235,136.055,136.16,1439800000.0
2009-03-16 00:45:00,136.145,136.48,136.135,136.445,802800000.0
2009-03-16 01:00:00,136.445,136.63,136.445,136.555,1063600000.0
2009-03-16 01:15:00,136.565,136.7,136.52,136.565,1297400000.0
2009-03-16 01:30:00,136.565,136.775,136.565,136.705,951400000.0
2009-03-16 01:45:00,136.705,136.92,136.635,136.9,1092200000.0
2009-03-16 02:00:00,136.92,137.19,136.885,136.98,2429000000.0
2009-03-16 02:15:00,136.985,137.115,136.915,136.915,1347200000.0
2009-03-16 02:30:00,136.915,137.165,136.895,137.145,1112400000.0
2009-03-16 02:45:00,137.13,137.395,137.13,137.34,1766400000.0
2009-03-16 03:00:00,137.34,137.64,137.315,137.535,1990800000.0
2009-03-16 03:15:00,137.53,137.75,137.505,137.675,1154600000.0
2009-03-16 03:30:00,137.675,137.675,137.275,137.525,1909800000.0
2009-03-16 03:45:00,137.525,137.89,137.49,137.765,2050000000.0
2009-03-16 04:00:00,137.775,137.87,137.72,137.805,1888200000.0
2009-03-16 04:15:00,137.8,137.93,137.725,137.815,1271800000.0
2009-03-16 04:30:00,137.83,137.99,137.71,137.9,1663400000.0
2009-03-16 04:45:00,137.9,137.96,137.75,137.825,1165200000.0
2009-03-16 05:00:00,137.825,137.895,137.77,137.845,1127200000.0
2009-03-16 05:15:00,137.845,137.895,137.63,137.65,1238800000.0
2009-03-16 05:30:00,137.655,137.705,137.535,137.67,1694800000.0
2009-03-16 05:45:00,137.675,137.87,137.675,137.775,913200000.0
2009-03-16 06:00:00,137.775,137.815,137.655,137.68,1222000000.0
2009-03-16 06:15:00,137.685,137.725,137.585,137.69,1290400000.0
2009-03-16 06:30:00,137.685,137.925,137.65,137.815,1746600000.0
2009-03-16 06:45:00,137.83,137.85,137.715,137.725,1209800000.0
2009-03-16 07:00:00,137.725,137.885,137.685,137.815,1425600000.0
2009-03-16 07:15:00,137.825,137.87,137.735,137.84,1054200000.0
2009-03-16 07:30:00,137.84,137.84,137.46,137.5,1002200000.0
2009-03-16 07:45:00,137.5,137.68,137.47,137.665,1352200000.0
2009-03-16 08:00:00,137.66,137.795,137.63,137.695,2142800000.0
2009-03-16 08:15:00,137.695,137.825,137.665,137.795,1315000000.0
2009-03-16 08:30:00,137.805,137.915,137.65,137.895,1714800000.0
2009-03-16 08:45:00,137.915,137.92,137.785,137.92,1611600000.0
2009-03-16 09:00:00,137.93,138.305,137.905,138.3,2317400000.0
2009-03-16 09:15:00,138.295,138.305,137.705,137.79,3271200000.0
2009-03-16 09:30:00,137.78,138.325,137.75,138.31,3382800000.0
2009-03-16 09:45:00,138.305,138.735,138.275,138.48,2852200000.0
2009-03-16 10:00:00,138.48,139.125,138.48,139.105,4561500000.0
2009-03-16 10:15:00,139.095,139.2,138.77,138.855,5327400000.0
2009-03-16 10:30:00,138.855,139.045,138.765,138.995,5045000000.0
2009-03-16 10:45:00,139.0,139.06,138.675,138.86,3201400000.0
2009-03-16 11:00:00,138.865,139.01,138.805,138.92,2561800000.0
2009-03-16 11:15:00,138.91,138.96,138.645,138.79,2620600000.0
2009-03-16 11:30:00,138.8,139.185,138.79,139.005,2924200000.0
2009-03-16 11:45:00,139.01,139.385,138.905,139.21,3636900000.0
2009-03-16 12:00:00,139.21,139.5,139.095,139.5,4102500000.0
2009-03-16 12:15:00,139.51,139.8,139.31,139.715,3232200000.0
2009-03-16 12:30:00,139.72,139.965,139.63,139.96,4354800000.0
2009-03-16 12:45:00,139.955,140.01,139.54,139.64,4521700000.0
2009-03-16 13:00:00,139.63,139.72,139.46,139.61,3989500000.0
2009-03-16 13:15:00,139.61,139.755,139.57,139.695,2791400000.0
2009-03-16 13:30:00,139.69,139.725,139.44,139.565,2716000000.0
2009-03-16 13:45:00,139.55,139.765,139.495,139.765,3341600000.0
2009-03-16 14:00:00,139.76,139.85,139.67,139.765,2745200000.0
2009-03-16 14:15:00,139.76,139.89,139.71,139.79,2816700000.0
2009-03-16 14:30:00,139.755,139.9,139.625,139.77,2991100000.0
2009-03-16 14:45:00,139.765,139.88,139.52,139.57,3030200000.0
2009-03-16 15:00:00,139.565,139.74,139.475,139.555,2551900000.0
2009-03-16 15:15:00,139.54,139.59,139.085,139.21,2844700000.0
2009-03-16 15:30:00,139.215,139.33,139.025,139.255,4369100000.0
2009-03-16 15:45:00,139.26,139.345,138.86,138.97,3501100000.0
2009-03-16 16:00:00,138.97,139.21,138.45,138.59,4433500000.0
2009-03-16 16:15:00,138.59,138.615,138.25,138.35,3420500000.0
2009-03-16 16:30:00,138.355,138.715,138.315,138.605,3735104277.0
2009-03-16 16:45:00,138.605,138.655,138.075,138.155,3793000000.0
2009-03-16 17:00:00,138.16,138.44,138.08,138.175,3986000000.0
2009-03-16 17:15:00,138.185,138.605,138.185,138.51,2587700000.0
2009-03-16 17:30:00,138.505,138.58,138.375,138.485,3159500000.0
2009-03-16 17:45:00,138.48,138.57,138.2,138.31,3202900001.0
2009-03-16 18:00:00,138.31,138.355,137.91,138.275,3427400000.0
2009-03-16 18:15:00,138.275,138.55,138.275,138.395,2439400000.0
2009-03-16 18:30:00,138.4,138.725,138.355,138.725,1996600000.0
2009-03-16 18:45:00,138.74,138.945,138.735,138.92,2624800000.0
2009-03-16 19:00:00,138.92,139.01,138.615,138.735,1889800000.0
2009-03-16 19:15:00,138.725,138.785,138.65,138.73,927200000.0
2009-03-16 19:30:00,138.74,138.78,138.555,138.615,960800000.0
2009-03-16 19:45:00,138.62,138.67,138.23,138.33,1420000000.0
2009-03-16 20:00:00,138.325,138.38,138.275,138.325,1263400000.0
2009-03-16 20:15:00,138.34,138.435,138.315,138.365,1101000000.0
2009-03-16 20:30:00,138.36,138.45,138.29,138.435,1061200000.0
2009-03-16 20:45:00,138.43,138.475,138.365,138.435,834400000.0
2009-03-16 21:00:00,138.43,138.52,138.33,138.345,1025000000.0
2009-03-16 21:15:00,138.35,138.385,138.305,138.38,691400000.0
2009-03-16 21:30:00,138.375,138.425,138.045,138.05,937200000.0
2009-03-16 21:45:00,138.04,138.24,137.905,137.945,1340800000.0
2009-03-16 22:00:00,137.945,138.165,137.945,138.165,727000000.0
2009-03-16 22:15:00,138.165,138.225,138.115,138.225,524400000.0
2009-03-16 22:30:00,138.235,138.355,138.105,138.165,692000000.0
2009-03-16 22:45:00,138.16,138.16,137.99,138.05,510000000.0
2009-03-16 23:00:00,138.035,138.095,137.99,138.025,213200000.0
2009-03-16 23:15:00,138.025,138.14,137.875,138.04,345200000.0
2009-03-16 23:30:00,138.04,138.27,138.035,138.225,456000000.0
2009-03-16 23:45:00,138.225,138.235,138.09,138.17,293200000.0
2009-03-17 00:00:00,138.165,138.26,138.125,138.24,273600000.0
2009-03-17 00:15:00,138.23,138.36,138.225,138.29,264600000.0
2009-03-17 00:30:00,138.29,138.34,138.1,138.165,323400000.0
2009-03-17 00:45:00,138.16,138.26,138.135,138.235,363400000.0
2009-03-17 01:00:00,138.245,138.265,138.075,138.14,309600000.0
2009-03-17 01:15:00,138.135,138.305,138.035,138.3,308600000.0
2009-03-17 01:30:00,138.295,138.335,138.125,138.145,357600000.0
2009-03-17 01:45:00,138.145,138.29,138.14,138.29,454800000.0
2009-03-17 02:00:00,138.28,138.39,138.105,138.39,723800000.0
2009-03-17 02:15:00,138.365,138.445,138.3,138.32,1001600000.0
2009-03-17 02:30:00,138.325,138.555,138.28,138.42,870400000.0
2009-03-17 02:45:00,138.435,138.675,138.415,138.545,1302000000.0
2009-03-17 03:00:00,138.545,138.835,138.45,138.815,1038800000.0
2009-03-17 03:15:00,138.815,138.89,138.685,138.85,1016000000.0
2009-03-17 03:30:00,138.855,138.87,138.625,138.65,782600000.0
2009-03-17 03:45:00,138.64,138.705,138.6,138.63,412600000.0
2009-03-17 04:00:00,138.63,138.74,138.56,138.645,541400000.0
2009-03-17 04:15:00,138.645,138.685,138.52,138.525,696400000.0
2009-03-17 04:30:00,138.51,138.61,138.425,138.555,690200000.0
2009-03-17 04:45:00,138.55,138.61,138.485,138.57,553600000.0
2009-03-17 05:00:00,138.565,138.59,138.46,138.575,757800000.0
2009-03-17 05:15:00,138.575,138.785,138.56,138.72,747000000.0
2009-03-17 05:30:00,138.715,138.74,138.48,138.665,609200000.0
2009-03-17 05:45:00,138.66,138.875,138.66,138.845,435200000.0
2009-03-17 06:00:00,138.845,138.93,138.81,138.925,479200000.0
2009-03-17 06:15:00,138.93,138.98,138.875,138.88,568600000.0
2009-03-17 06:30:00,138.875,138.93,138.72,138.83,674400000.0
2009-03-17 06:45:00,138.83,138.97,138.78,138.91,761800000.0
2009-03-17 07:00:00,138.895,138.96,138.81,138.96,540800000.0
2009-03-17 07:15:00,138.96,139.2,138.96,139.115,1426200000.0
2009-03-17 07:30:00,139.12,139.16,138.705,139.015,1201800000.0
2009-03-17 07:45:00,139.01,139.09,138.765,138.78,1524000000.0
2009-03-17 08:00:00,138.795,139.205,138.795,139.065,2703600000.0
2009-03-17 08:15:00,139.06,139.37,139.05,139.24,1207000000.0
2009-03-17 08:30:00,139.235,139.235,138.86,138.945,1512000000.0
2009-03-17 08:45:00,138.955,138.995,138.47,138.715,1817313382.0
2009-03-17 09:00:00,138.73,138.86,138.645,138.65,1629000000.0
2009-03-17 09:15:00,138.645,138.795,138.485,138.72,2982400000.0
2009-03-17 09:30:00,138.73,138.97,138.705,138.75,3642200000.0
2009-03-17 09:45:00,138.75,138.75,138.52,138.55,2131200000.0
2009-03-17 10:00:00,138.565,138.635,138.23,138.42,4446200000.0
2009-03-17 10:15:00,138.415,138.66,138.37,138.57,2659600000.0
2009-03-17 10:30:00,138.565,138.59,138.44,138.52,2749600000.0
2009-03-17 10:45:00,138.51,138.58,138.36,138.385,3939100000.0
2009-03-17 11:00:00,138.37,138.54,138.32,138.46,3127500000.0
2009-03-17 11:15:00,138.46,138.52,138.265,138.325,2474900000.0
2009-03-17 11:30:00,138.335,138.46,138.255,138.33,2453600000.0
2009-03-17 11:45:00,138.32,138.56,138.295,138.56,2496100000.0
2009-03-17 12:00:00,138.56,139.04,138.5,139.03,4481600000.0
2009-03-17 12:15:00,139.02,139.055,138.665,138.76,2924800000.0
2009-03-17 12:30:00,138.775,138.97,138.74,138.915,2039000000.0
2009-03-17 12:45:00,138.92,139.2,138.85,138.885,3650600000.0
2009-03-17 13:00:00,138.9,138.92,138.59,138.62,2895400000.0
2009-03-17 13:15:00,138.625,138.745,138.62,138.66,1310500000.0
2009-03-17 13:30:00,138.66,138.82,138.37,138.655,2997900000.0
2009-03-17 13:45:00,138.66,138.71,138.485,138.5,3421400000.0
2009-03-17 14:00:00,138.495,138.5,137.955,138.025,3626400000.0
2009-03-17 14:15:00,138.03,138.175,137.98,138.165,4015800004.0
2009-03-17 14:30:00,138.16,138.605,138.155,138.38,5622000001.0
2009-03-17 14:45:00,138.385,138.42,138.22,138.305,3195000000.0
2009-03-17 15:00:00,138.3,138.36,138.12,138.235,2604400000.0
2009-03-17 15:15:00,138.24,138.4,138.16,138.35,2522999999.0
2009-03-17 15:30:00,138.35,138.435,138.13,138.175,2495000000.0
2009-03-17 15:45:00,138.17,138.355,138.005,138.205,3278000001.0
2009-03-17 16:00:00,138.2,138.545,138.185,138.33,3403500000.0
2009-03-17 16:15:00,138.335,138.365,138.055,138.235,3722100000.0
2009-03-17 16:30:00,138.22,138.41,138.2,138.37,2313400000.0
2009-03-17 16:45:00,138.375,138.53,138.285,138.38,2700200000.0
2009-03-17 17:00:00,138.38,138.44,138.26,138.365,3567800001.0
2009-03-17 17:15:00,138.365,138.365,138.085,138.14,1890500000.0
2009-03-17 17:30:00,138.155,138.335,138.075,138.265,2317400000.0
2009-03-17 17:45:00,138.265,138.57,138.235,138.55,2687300000.0
2009-03-17 18:00:00,138.54,138.665,138.24,138.355,3198200000.0
2009-03-17 18:15:00,138.35,138.475,138.305,138.33,2397800000.0
2009-03-17 18:30:00,138.34,138.52,138.165,138.27,3172600001.0
2009-03-17 18:45:00,138.27,138.42,138.125,138.285,2344200000.0
2009-03-17 19:00:00,138.3,138.44,138.255,138.345,1360900000.0
2009-03-17 19:15:00,138.35,138.435,138.25,138.35,1168000000.0
2009-03-17 19:30:00,138.35,138.475,138.205,138.43,2803800000.0
2009-03-17 19:45:00,138.43,138.445,138.275,138.435,1983000000.0
2009-03-17 20:00:00,138.43,138.555,138.26,138.395,2088400000.0
2009-03-17 20:15:00,138.395,138.465,138.26,138.36,1657200000.0
2009-03-17 20:30:00,138.355,138.41,138.195,138.33,1658200000.0
2009-03-17 20:45:00,138.325,138.355,138.145,138.16,1784200000.0
2009-03-17 21:00:00,138.165,138.53,138.09,138.455,2705400000.0
2009-03-17 21:15:00,138.45,138.48,138.32,138.385,1912200000.0
2009-03-17 21:30:00,138.385,138.45,138.345,138.365,1626200000.0
2009-03-17 21:45:00,138.37,138.4,138.215,138.34,1091800000.0
2009-03-17 22:00:00,138.33,138.555,138.3,138.375,3025600000.0
2009-03-17 22:15:00,138.39,138.51,138.35,138.49,894600000.0
2009-03-17 22:30:00,138.49,138.49,138.365,138.425,1641100000.0
2009-03-17 22:45:00,138.42,138.47,138.34,138.38,1449000000.0
2009-03-17 23:00:00,138.37,138.53,138.32,138.53,527300000.0
2009-03-17 23:15:00,138.53,138.555,138.421,138.525,211200000.0
2009-03-17 23:30:00,138.525,138.545,138.4,138.5,403200000.0
2009-03-17 23:45:00,138.5,138.53,138.43,138.52,231200000.0
2009-03-18 00:00:00,138.51,138.545,138.46,138.51,227600000.0
2009-03-18 00:15:00,138.52,138.56,138.47,138.51,202600000.0
2009-03-18 00:30:00,138.52,138.765,138.5,138.75,389400000.0
2009-03-18 00:45:00,138.75,138.75,138.625,138.745,338600000.0
2009-03-18 01:00:00,138.75,138.875,138.73,138.78,565400000.0
2009-03-18 01:15:00,138.79,139.02,138.735,138.845,516400000.0
2009-03-18 01:30:00,138.85,138.94,138.74,138.935,385600000.0
2009-03-18 01:45:00,138.945,139.03,138.785,138.865,573600000.0
2009-03-18 02:00:00,138.855,138.91,138.73,138.765,1064800000.0
2009-03-18 02:15:00,138.775,138.875,138.745,138.815,371800000.0
2009-03-18 02:30:00,138.815,138.86,138.78,138.78,300200000.0
2009-03-18 02:45:00,138.775,138.78,138.56,138.6,1346800000.0
2009-03-18 03:00:00,138.595,138.76,138.245,138.265,1372600000.0
2009-03-18 03:15:00,138.265,138.415,138.105,138.2,1783500000.0
2009-03-18 03:30:00,138.21,138.34,138.045,138.285,1238800000.0
2009-03-18 03:45:00,138.275,138.49,138.25,138.37,584400000.0
2009-03-18 04:00:00,138.345,138.54,138.325,138.345,942600000.0
2009-03-18 04:15:00,138.355,138.36,138.155,138.31,654600000.0
2009-03-18 04:30:00,138.3,138.465,138.29,138.35,613000000.0
2009-03-18 04:45:00,138.345,138.375,138.295,138.365,434600000.0
2009-03-18 05:00:00,138.37,138.455,138.355,138.425,341200000.0
2009-03-18 05:15:00,138.425,138.425,138.285,138.41,610600000.0
2009-03-18 05:30:00,138.4,138.49,138.25,138.41,1290200000.0
2009-03-18 05:45:00,138.415,138.455,138.235,138.26,812200000.0
2009-03-18 06:00:00,138.27,138.29,138.12,138.18,613200000.0
2009-03-18 06:15:00,138.175,138.32,138.175,138.195,536000000.0
2009-03-18 06:30:00,138.195,138.24,138.035,138.085,1056800000.0
2009-03-18 06:45:00,138.09,138.21,138.075,138.16,482800000.0
2009-03-18 07:00:00,138.16,138.225,138.11,138.16,324800000.0
2009-03-18 07:15:00,138.15,138.27,138.14,138.245,267600000.0
2009-03-18 07:30:00,138.25,138.61,138.225,138.52,831600000.0
2009-03-18 07:45:00,138.505,138.525,138.4,138.405,475800000.0
2009-03-18 08:00:00,138.405,138.53,138.35,138.515,715000000.0
2009-03-18 08:15:00,138.52,138.54,138.43,138.485,778200000.0
2009-03-18 08:30:00,138.475,138.545,138.4,138.415,1009800000.0
2009-03-18 08:45:00,138.43,138.54,138.185,138.19,1573600000.0
2009-03-18 09:00:00,138.21,138.525,138.16,138.27,1433200000.0
2009-03-18 09:15:00,138.265,138.365,137.99,138.225,1812800000.0
2009-03-18 09:30:00,138.22,138.405,138.02,138.085,3216900000.0
2009-03-18 09:45:00,138.085,138.115,137.445,137.645,2584800000.0
2009-03-18 10:00:00,137.67,137.84,137.54,137.6,1542400000.0
2009-03-18 10:15:00,137.595,137.87,137.565,137.85,1429900000.0
2009-03-18 10:30:00,137.865,137.89,137.5,137.66,1812600000.0
2009-03-18 10:45:00,137.655,137.665,137.24,137.47,2140000000.0
2009-03-18 11:00:00,137.465,137.635,137.415,137.515,2071600000.0
2009-03-18 11:15:00,137.51,137.57,137.26,137.44,2636900000.0
2009-03-18 11:30:00,137.45,137.455,136.59,137.06,2824500000.0
2009-03-18 11:45:00,137.07,137.285,137.04,137.25,4847000000.0
2009-03-18 12:00:00,137.25,137.295,136.945,137.0,3439000000.0
2009-03-18 12:15:00,137.01,137.015,136.81,136.95,2546000000.0
2009-03-18 12:30:00,136.955,137.09,136.79,136.89,3213400000.0
2009-03-18 12:45:00,136.89,136.915,136.665,136.84,2735200000.0
2009-03-18 13:00:00,136.835,137.005,136.805,136.97,3299700000.0
2009-03-18 13:15:00,136.97,137.05,136.92,137.045,1781500000.0
2009-03-18 13:30:00,137.03,137.065,136.895,136.92,1254700000.0
2009-03-18 13:45:00,136.92,136.995,136.8,136.8,1700460188.0
2009-03-18 14:00:00,136.81,137.005,136.8,136.99,1923400000.0
2009-03-18 14:15:00,136.99,137.2,136.9,137.015,3983000002.0
2009-03-18 14:30:00,137.02,137.125,136.795,137.02,4641837526.0
2009-03-18 14:45:00,137.03,137.545,137.03,137.445,4596300000.0
2009-03-18 15:00:00,137.455,137.525,137.19,137.29,3229200000.0
2009-03-18 15:15:00,137.285,137.535,137.245,137.385,3427800000.0
2009-03-18 15:30:00,137.395,137.47,137.2,137.275,3121600000.0
2009-03-18 15:45:00,137.27,137.325,137.165,137.28,2932699999.0
2009-03-18 16:00:00,137.28,137.36,136.86,137.09,4939200000.0
2009-03-18 16:15:00,137.09,137.12,136.89,136.995,5271200000.0
2009-03-18 16:30:00,137.0,137.075,136.64,136.64,4538800001.0
2009-03-18 16:45:00,136.64,137.035,136.64,137.005,2465000001.0
2009-03-18 17:00:00,137.025,137.12,136.97,137.045,4503400002.0
2009-03-18 17:15:00,137.04,137.11,136.745,136.85,4343400000.0
2009-03-18 17:30:00,136.855,136.97,136.715,136.97,3352300000.0
2009-03-18 17:45:00,136.975,137.15,136.885,137.045,3611400000.0
2009-03-18 18:00:00,137.03,137.165,136.84,136.925,5013899996.0
2009-03-18 18:15:00,136.92,137.125,136.9,137.03,3127200000.0
2009-03-18 18:30:00,137.03,137.09,136.895,136.985,1855600000.0
2009-03-18 18:45:00,136.985,137.1,136.92,137.085,1944800000.0
2009-03-18 19:00:00,137.095,137.135,136.9,136.985,2458600000.0
2009-03-18 19:15:00,136.985,137.02,136.76,136.81,2755600001.0
2009-03-18 19:30:00,136.81,136.95,136.8,136.935,1553600000.0
2009-03-18 19:45:00,136.935,136.935,136.75,136.865,1717800000.0
2009-03-18 20:00:00,136.865,137.27,136.7,137.0,2738600000.0
2009-03-18 20:15:00,137.01,137.235,134.87,136.84,5227400001.0
2009-03-18 20:30:00,136.825,137.358,136.1,136.86,6168100000.0
2009-03-18 20:45:00,136.865,137.0,136.285,136.95,4700800000.0
2009-03-18 21:00:00,136.96,137.085,136.58,137.04,4215400000.0
2009-03-18 21:15:00,137.04,137.12,136.77,137.1,2555800000.0
2009-03-18 21:30:00,137.105,137.175,136.71,137.17,3959600000.0
2009-03-18 21:45:00,137.175,137.425,136.8,137.26,3243200000.0
2009-03-18 22:00:00,137.26,137.265,137.0,137.18,3482400000.0
2009-03-18 22:15:00,137.185,137.225,137.055,137.2,2965400000.0
2009-03-18 22:30:00,137.195,137.345,137.075,137.115,2985800000.0
2009-03-18 22:45:00,137.13,137.35,137.115,137.33,2263400000.0
2009-03-18 23:00:00,137.33,137.395,137.085,137.28,992800000.0
2009-03-18 23:15:00,137.295,137.645,137.085,137.19,814100000.0
2009-03-18 23:30:00,137.185,137.41,137.14,137.4,545600000.0
2009-03-18 23:45:00,137.41,137.44,137.295,137.31,293800000.0
2009-03-19 00:00:00,137.295,137.56,137.205,137.405,727000000.0
2009-03-19 00:15:00,137.425,137.425,137.145,137.205,383000000.0
2009-03-19 00:30:00,137.195,137.435,137.16,137.42,493200000.0
2009-03-19 00:45:00,137.43,137.505,137.255,137.34,468400000.0
2009-03-19 01:00:00,137.35,137.655,137.35,137.6,995600000.0
2009-03-19 01:15:00,137.595,137.645,137.39,137.49,418200000.0
2009-03-19 01:30:00,137.5,137.65,137.435,137.605,544000000.0
2009-03-19 01:45:00,137.605,137.835,137.595,137.675,852800000.0
2009-03-19 02:00:00,137.675,137.965,137.61,137.695,2884200000.0
2009-03-19 02:15:00,137.685,137.715,137.08,137.085,2096600000.0
2009-03-19 02:30:00,137.08,137.345,136.985,137.125,1687400000.0
2009-03-19 02:45:00,137.12,137.3,136.95,137.235,1496200000.0
2009-03-19 03:00:00,137.25,137.345,137.19,137.245,1180400000.0
2009-03-19 03:15:00,137.235,137.29,137.17,137.18,774400000.0
2009-03-19 03:30:00,137.18,137.18,136.9,136.975,1921600000.0
2009-03-19 03:45:00,136.975,137.085,136.805,136.84,549600000.0
2009-03-19 04:00:00,136.85,136.935,136.545,136.575,2088400000.0
2009-03-19 04:15:00,136.58,136.655,136.115,136.115,1770100000.0
2009-03-19 04:30:00,136.135,136.4,136.09,136.23,1724300000.0
2009-03-19 04:45:00,136.235,136.235,136.02,136.205,964600000.0
2009-03-19 05:00:00,136.2,136.495,136.2,136.455,801800000.0
2009-03-19 05:15:00,136.46,136.46,136.13,136.13,676200000.0
2009-03-19 05:30:00,136.12,136.375,135.96,136.34,815800000.0
2009-03-19 05:45:00,136.33,136.515,136.26,136.435,1269400000.0
2009-03-19 06:00:00,136.435,136.435,136.255,136.32,1469400000.0
2009-03-19 06:15:00,136.32,136.52,136.3,136.495,870000000.0
2009-03-19 06:30:00,136.495,136.515,136.43,136.485,601200000.0
2009-03-19 06:45:00,136.485,136.625,136.41,136.47,1263800000.0
2009-03-19 07:00:00,136.47,136.57,136.205,136.285,1211200000.0
2009-03-19 07:15:00,136.295,136.32,135.805,135.92,1130700000.0
2009-03-19 07:30:00,135.91,135.99,135.64,135.64,2187100000.0
2009-03-19 07:45:00,135.65,135.705,135.39,135.475,1694800000.0
2009-03-19 08:00:00,135.47,135.765,135.25,135.665,1828500000.0
2009-03-19 08:15:00,135.675,135.9,135.55,135.605,1559000000.0
2009-03-19 08:30:00,135.6,136.05,135.575,135.81,1298000000.0
2009-03-19 08:45:00,135.8,135.915,135.705,135.815,1133600000.0
2009-03-19 09:00:00,135.82,135.9,135.695,135.9,2307900000.0
2009-03-19 09:15:00,135.88,136.05,135.83,135.865,2229800000.0
2009-03-19 09:30:00,135.865,136.24,135.71,136.205,2949200000.0
2009-03-19 09:45:00,136.2,136.32,135.945,136.305,3092000000.0
2009-03-19 10:00:00,136.305,136.845,136.305,136.845,3512600000.0
2009-03-19 10:15:00,136.835,137.05,136.75,137.01,4054800000.0
2009-03-19 10:30:00,137.005,137.08,136.78,136.81,3195000000.0
2009-03-19 10:45:00,136.815,136.935,136.635,136.675,3024800000.0
2009-03-19 11:00:00,136.665,136.905,136.4,136.495,2752000000.0
2009-03-19 11:15:00,136.51,136.675,136.345,136.36,2102300000.0
2009-03-19 11:30:00,136.365,136.755,136.265,136.69,2177400000.0
2009-03-19 11:45:00,136.695,136.885,136.695,136.86,1639600000.0
2009-03-19 12:00:00,136.86,137.05,136.755,137.045,2586600000.0
2009-03-19 12:15:00,137.045,137.14,136.8,136.87,3166400000.0
2009-03-19 12:30:00,136.86,136.865,136.645,136.805,2106600000.0
2009-03-19 12:45:00,136.81,137.185,136.795,137.06,3848800000.0
2009-03-19 13:00:00,137.06,137.36,136.975,137.345,3532100000.0
2009-03-19 13:15:00,137.35,137.37,136.79,136.96,2364400000.0
2009-03-19 13:30:00,136.94,137.07,136.585,136.97,3482000000.0
2009-03-19 13:45:00,136.965,137.125,136.66,137.015,3853472644.0
2009-03-19 14:00:00,137.02,137.23,136.795,136.92,4160600000.0
2009-03-19 14:15:00,136.925,137.72,136.775,137.41,6072531999.0
2009-03-19 14:30:00,137.4,137.815,137.375,137.54,5700800001.0
2009-03-19 14:45:00,137.54,137.76,137.475,137.535,2994800000.0
2009-03-19 15:00:00,137.55,137.9,137.55,137.855,4462199999.0
2009-03-19 15:15:00,137.855,137.885,137.5,137.525,3623400000.0
2009-03-19 15:30:00,137.53,137.625,137.365,137.475,5066500000.0
2009-03-19 15:45:00,137.465,137.62,137.275,137.32,4361200000.0
2009-03-19 16:00:00,137.315,137.38,137.15,137.155,4819300000.0
2009-03-19 16:15:00,137.16,137.51,137.01,137.015,4703600000.0
2009-03-19 16:30:00,137.01,137.13,136.35,136.905,5956799999.0
2009-03-19 16:45:00,136.89,137.09,136.68,136.89,6237299999.0
2009-03-19 17:00:00,136.885,137.15,136.79,137.015,4273600001.0
2009-03-19 17:15:00,137.03,137.05,136.49,136.61,4541200000.0
2009-03-19 17:30:00,136.615,136.63,136.285,136.44,3135375562.0
2009-03-19 17:45:00,136.43,136.99,136.38,136.875,3981800001.0
2009-03-19 18:00:00,136.875,137.04,136.735,136.965,5461200000.0
2009-03-19 18:15:00,136.965,137.11,136.83,136.895,4229800000.0
2009-03-19 18:30:00,136.9,136.925,136.565,136.845,2437400000.0
2009-03-19 18:45:00,136.845,136.85,136.59,136.63,1783800000.0
2009-03-19 19:00:00,136.635,136.91,136.565,136.835,1706600000.0
2009-03-19 19:15:00,136.84,137.05,136.755,136.965,2699800000.0
2009-03-19 19:30:00,136.955,137.04,136.78,136.83,1635600000.0
2009-03-19 19:45:00,136.845,137.35,136.83,137.3,2677000000.0
2009-03-19 20:00:00,137.295,137.35,137.18,137.24,1716000000.0
2009-03-19 20:15:00,137.235,137.245,137.02,137.205,1670200000.0
2009-03-19 20:30:00,137.195,137.485,137.15,137.22,1663400000.0
2009-03-19 20:45:00,137.235,137.3,136.91,137.11,1815400000.0
2009-03-19 21:00:00,137.11,137.31,137.11,137.2,1631000000.0
2009-03-19 21:15:00,137.205,137.33,136.96,137.025,1174100000.0
2009-03-19 21:30:00,137.035,137.155,136.99,137.095,1171600000.0
2009-03-19 21:45:00,137.095,137.22,137.045,137.22,713600000.0
2009-03-19 22:00:00,137.22,137.22,136.985,137.0,897600000.0
2009-03-19 22:15:00,137.0,137.2,136.99,137.1,1401200000.0
2009-03-19 22:30:00,137.1,137.215,136.985,137.195,756600000.0
2009-03-19 22:45:00,137.19,137.23,137.065,137.095,840000000.0
2009-03-19 23:00:00,137.09,137.125,136.975,137.025,186200000.0
2009-03-19 23:15:00,137.02,137.215,137.015,137.1,402000000.0
2009-03-19 23:30:00,137.1,137.205,137.095,137.15,232400000.0
2009-03-19 23:45:00,137.125,137.225,137.07,137.13,452800000.0
2009-03-20 00:00:00,137.13,137.21,137.11,137.165,188000000.0
2009-03-20 00:15:00,137.18,137.305,137.15,137.185,138400000.0
2009-03-20 00:30:00,137.18,137.27,137.07,137.11,485600000.0
2009-03-20 00:45:00,137.105,137.175,136.905,137.015,638600000.0
2009-03-20 01:00:00,137.025,137.19,137.025,137.135,357400000.0
2009-03-20 01:15:00,137.125,137.14,136.92,137.025,625800000.0
2009-03-20 01:30:00,137.025,137.125,136.9,136.96,318800000.0
2009-03-20 01:45:00,136.97,137.085,136.935,136.95,474600000.0
2009-03-20 02:00:00,136.95,137.135,136.905,137.085,632400000.0
2009-03-20 02:15:00,137.085,137.43,137.085,137.21,616000000.0
2009-03-20 02:30:00,137.205,137.305,137.17,137.255,287200000.0
2009-03-20 02:45:00,137.265,137.3,137.17,137.19,311800000.0
2009-03-20 03:00:00,137.19,137.35,137.175,137.34,556600000.0
2009-03-20 03:15:00,137.33,137.33,137.115,137.22,854200000.0
2009-03-20 03:30:00,137.23,137.27,137.045,137.08,503600000.0
2009-03-20 03:45:00,137.085,137.13,137.035,137.075,433800000.0
2009-03-20 04:00:00,137.07,137.115,136.98,137.05,409200000.0
2009-03-20 04:15:00,137.05,137.205,137.015,137.045,837900000.0
2009-03-20 04:30:00,137.05,137.08,136.925,136.965,646400000.0
2009-03-20 04:45:00,136.975,137.135,136.975,137.11,485000000.0
2009-03-20 05:00:00,137.11,137.2,136.99,137.05,446200000.0
2009-03-20 05:15:00,137.055,137.145,136.975,137.145,690800000.0
2009-03-20 05:30:00,137.145,137.155,136.965,137.0,390200000.0
2009-03-20 05:45:00,136.995,137.065,136.935,137.01,456600000.0
2009-03-20 06:00:00,137.01,137.015,136.88,136.975,318400000.0
2009-03-20 06:15:00,136.98,137.1,136.87,136.875,474800000.0
2009-03-20 06:30:00,136.87,136.885,136.71,136.76,532200000.0
2009-03-20 06:45:00,136.76,136.845,136.745,136.79,371000000.0
2009-03-20 07:00:00,136.765,136.795,136.635,136.735,522600000.0
2009-03-20 07:15:00,136.74,136.87,136.69,136.855,675000000.0
2009-03-20 07:30:00,136.855,136.855,136.715,136.78,441200000.0
2009-03-20 07:45:00,136.77,136.86,136.66,136.67,525600000.0
2009-03-20 08:00:00,136.675,136.795,136.605,136.615,491600000.0
2009-03-20 08:15:00,136.61,136.75,136.58,136.725,444000000.0
2009-03-20 08:30:00,136.725,136.925,136.695,136.855,963800000.0
2009-03-20 08:45:00,136.85,136.865,136.73,136.855,618200000.0
2009-03-20 09:00:00,136.85,137.05,136.755,137.05,1941200000.0
2009-03-20 09:15:00,137.065,137.28,136.99,137.225,1771400000.0
2009-03-20 09:30:00,137.225,137.625,137.14,137.42,3132899999.0
2009-03-20 09:45:00,137.41,137.575,137.125,137.395,3105000000.0
2009-03-20 10:00:00,137.395,137.525,137.245,137.505,2241800001.0
2009-03-20 10:15:00,137.52,137.65,137.325,137.495,1948100000.0
2009-03-20 10:30:00,137.495,137.655,137.41,137.53,1822100000.0
2009-03-20 10:45:00,137.53,137.73,137.455,137.61,2160000000.0
2009-03-20 11:00:00,137.61,137.735,137.505,137.71,2943200000.0
2009-03-20 11:15:00,137.71,137.735,137.53,137.69,2822400000.0
2009-03-20 11:30:00,137.7,137.705,137.395,137.405,2834700000.0
2009-03-20 11:45:00,137.41,137.575,137.355,137.53,3136200000.0
2009-03-20 12:00:00,137.53,137.535,137.23,137.3,4011599999.0
2009-03-20 12:15:00,137.3,137.705,137.295,137.655,3819600000.0
2009-03-20 12:30:00,137.64,138.015,137.585,137.845,6591400000.0
2009-03-20 12:45:00,137.84,138.11,137.775,137.91,4265400001.0
2009-03-20 13:00:00,137.91,138.05,137.775,137.905,3465799999.0
2009-03-20 13:15:00,137.905,137.99,137.59,137.865,3609600000.0
2009-03-20 13:30:00,137.93,138.065,137.445,137.72,3749600000.0
2009-03-20 13:45:00,137.715,138.035,137.57,137.68,4117700000.0
2009-03-20 14:00:00,137.685,138.115,137.605,137.845,3601800000.0
2009-03-20 14:15:00,137.845,138.1,137.725,137.945,3897900000.0
2009-03-20 14:30:00,137.945,138.08,137.88,138.01,4412400000.0
2009-03-20 14:45:00,138.01,138.13,137.815,137.895,3240400001.0
2009-03-20 15:00:00,137.9,138.22,137.865,138.22,3926999999.0
2009-03-20 15:15:00,138.22,138.295,138.025,138.045,3404000000.0
2009-03-20 15:30:00,138.045,138.21,137.855,137.995,3433400000.0
2009-03-20 15:45:00,137.985,138.33,137.935,138.09,4000200000.0
2009-03-20 16:00:00,138.09,138.425,137.94,138.205,5683900000.0
2009-03-20 16:15:00,138.2,138.26,137.965,138.245,2726400000.0
2009-03-20 16:30:00,138.235,138.29,137.94,138.21,3899400001.0
2009-03-20 16:45:00,138.205,138.3,137.965,137.965,4132599998.0
2009-03-20 17:00:00,137.95,138.44,137.95,138.265,8566200000.0
2009-03-20 17:15:00,138.26,138.6,138.26,138.465,9001999998.0
2009-03-20 17:30:00,138.465,138.715,138.435,138.68,10920399995.0
2009-03-20 17:45:00,138.69,138.825,138.36,138.8,10054799995.0
2009-03-20 18:00:00,138.805,138.93,138.53,138.655,8928599995.0
2009-03-20 18:15:00,138.655,138.81,138.55,138.72,6855799998.0
2009-03-20 18:30:00,138.71,138.715,138.395,138.41,4662700000.0
2009-03-20 18:45:00,138.415,138.945,138.41,138.88,5574000000.0
2009-03-20 19:00:00,138.885,138.95,138.65,138.93,5537400000.0
2009-03-20 19:15:00,138.925,138.94,138.52,138.54,3478000000.0
2009-03-20 19:30:00,138.535,138.755,138.39,138.535,4663000000.0
2009-03-20 19:45:00,138.535,138.61,138.39,138.555,4262799999.0
2009-03-20 20:00:00,138.55,138.55,138.095,138.105,3986600000.0
2009-03-20 20:15:00,138.105,138.315,138.095,138.3,2640199999.0
2009-03-20 20:30:00,138.3,138.42,138.28,138.315,2181800000.0
2009-03-20 20:45:00,138.335,138.55,138.245,138.54,2822800000.0
2009-03-20 21:00:00,138.535,138.675,138.515,138.62,2513800000.0
2009-03-20 21:15:00,138.62,138.62,138.255,138.315,1056400000.0
2009-03-20 21:30:00,138.315,138.45,138.31,138.39,620700000.0
2009-03-20 21:45:00,138.39,138.535,138.39,138.48,899600000.0
2009-03-20 22:00:00,138.48,138.51,138.395,138.45,1592400000.0
2009-03-20 22:15:00,138.445,138.445,138.235,138.305,1324800000.0
2009-03-20 22:30:00,138.3,138.4,138.265,138.38,1231200000.0
2009-03-20 22:45:00,138.375,138.805,138.35,138.72,1716600000.0
2009-03-22 23:00:00,138.18,138.335,138.105,138.335,210400000.0
2009-03-22 23:15:00,138.35,138.384,138.13,138.265,322600000.0
2009-03-22 23:30:00,138.295,138.36,138.185,138.36,64800000.0
2009-03-22 23:45:00,138.36,138.464,138.28,138.38,602600000.0
2009-03-23 00:00:00,138.39,138.435,138.125,138.35,1919400000.0
2009-03-23 00:15:00,138.395,138.705,138.37,138.685,2130400000.0
2009-03-23 00:30:00,138.685,138.795,138.585,138.685,1419200000.0
2009-03-23 00:45:00,138.69,138.7,138.575,138.595,1083200000.0
2009-03-23 01:00:00,138.595,138.74,138.495,138.62,1203200000.0
2009-03-23 01:15:00,138.63,138.695,138.555,138.58,858200000.0
2009-03-23 01:30:00,138.59,138.875,138.545,138.85,1822000000.0
2009-03-23 01:45:00,138.865,138.93,138.79,138.9,1360000000.0
2009-03-23 02:00:00,138.915,139.04,138.795,138.915,1594900000.0
2009-03-23 02:15:00,138.935,139.005,138.8,138.98,928200000.0
2009-03-23 02:30:00,138.985,139.37,138.93,139.35,1726400000.0
2009-03-23 02:45:00,139.345,139.51,139.165,139.24,1834600000.0
2009-03-23 03:00:00,139.25,139.445,139.165,139.435,1759400000.0
2009-03-23 03:15:00,139.435,139.69,139.27,139.675,1151400000.0
2009-03-23 03:30:00,139.68,139.68,139.36,139.365,1009600000.0
2009-03-23 03:45:00,139.365,139.495,139.305,139.48,2015400000.0
2009-03-23 04:00:00,139.485,139.81,139.43,139.72,1787800000.0
2009-03-23 04:15:00,139.715,139.95,139.715,139.93,875000000.0
2009-03-23 04:30:00,139.93,140.15,139.88,140.09,1419600000.0
2009-03-23 04:45:00,140.105,140.115,139.75,139.765,1019400000.0
2009-03-23 05:00:00,139.76,139.915,139.76,139.84,884600000.0
2009-03-23 05:15:00,139.83,139.91,139.755,139.84,745600000.0
2009-03-23 05:30:00,139.84,140.215,139.84,140.015,1630600000.0
2009-03-23 05:45:00,140.02,140.095,139.835,139.845,1061900000.0
2009-03-23 06:00:00,139.83,139.85,139.61,139.695,671600000.0
2009-03-23 06:15:00,139.695,139.8,139.685,139.72,466200000.0
2009-03-23 06:30:00,139.735,139.745,139.45,139.47,1148000000.0
2009-03-23 06:45:00,139.475,139.53,139.25,139.395,979000000.0
2009-03-23 07:00:00,139.395,139.52,139.305,139.405,879800000.0
2009-03-23 07:15:00,139.405,139.695,139.405,139.68,725400000.0
2009-03-23 07:30:00,139.685,139.79,139.635,139.72,727800000.0
2009-03-23 07:45:00,139.72,139.82,139.635,139.67,777600000.0
2009-03-23 08:00:00,139.67,139.945,139.67,139.86,1031800000.0
2009-03-23 08:15:00,139.86,140.21,139.86,140.095,886600000.0
2009-03-23 08:30:00,140.1,140.215,139.89,140.05,1601000000.0
2009-03-23 08:45:00,140.03,140.175,140.02,140.09,1184400000.0
2009-03-23 09:00:00,140.09,140.255,140.07,140.09,1363600000.0
2009-03-23 09:15:00,140.09,140.165,139.64,139.805,2517400000.0
2009-03-23 09:30:00,139.81,140.05,139.59,140.05,3274800000.0
2009-03-23 09:45:00,140.05,140.405,139.97,140.18,2701000000.0
2009-03-23 10:00:00,140.18,140.345,139.99,140.01,2994600000.0
2009-03-23 10:15:00,140.005,140.15,139.555,139.64,3206700000.0
2009-03-23 10:30:00,139.64,140.16,139.615,140.115,2739900000.0
2009-03-23 10:45:00,140.11,140.505,140.085,140.41,4918965901.0
2009-03-23 11:00:00,140.41,140.66,140.185,140.245,3852200000.0
2009-03-23 11:15:00,140.255,140.56,140.195,140.375,3664000000.0
2009-03-23 11:30:00,140.37,140.38,140.085,140.105,4911999999.0
2009-03-23 11:45:00,140.095,140.33,139.88,140.3,3328700001.0
2009-03-23 12:00:00,140.29,140.38,140.175,140.35,3127400000.0
2009-03-23 12:15:00,140.335,140.775,140.325,140.71,4278290566.0
2009-03-23 12:30:00,140.71,140.71,140.525,140.56,4022400003.0
2009-03-23 12:45:00,140.555,140.865,140.555,140.825,3834700000.0
2009-03-23 13:00:00,140.825,141.14,140.75,141.015,4403900000.0
2009-03-23 13:15:00,141.015,141.875,140.99,141.635,5945699999.0
2009-03-23 13:30:00,141.62,141.64,141.45,141.505,3747500000.0
2009-03-23 13:45:00,141.505,141.52,141.405,141.45,3855700000.0
2009-03-23 14:00:00,141.445,141.49,140.915,141.13,4948899999.0
2009-03-23 14:15:00,141.12,141.23,140.66,140.915,4538338967.0
2009-03-23 14:30:00,140.92,141.015,140.82,141.005,3646099999.0
2009-03-23 14:45:00,141.0,141.25,140.82,141.12,5219440095.0
2009-03-23 15:00:00,141.13,141.44,140.845,141.035,4990099999.0
2009-03-23 15:15:00,141.025,141.175,140.775,140.785,4064500000.0
2009-03-23 15:30:00,140.785,141.12,140.765,140.995,4851400000.0
2009-03-23 15:45:00,141.01,141.195,140.76,140.78,6923600000.0
2009-03-23 16:00:00,140.775,141.185,140.775,140.97,6863100000.0
2009-03-23 16:15:00,140.975,141.235,140.86,140.9,5561400000.0
2009-03-23 16:30:00,140.865,141.04,140.63,140.695,6162000000.0
2009-03-23 16:45:00,140.695,140.905,140.33,140.785,5975500000.0
2009-03-23 17:00:00,140.76,140.815,140.36,140.52,6477200002.0
2009-03-23 17:15:00,140.53,140.79,140.345,140.785,4777700000.0
2009-03-23 17:30:00,140.78,140.895,140.68,140.84,4479600000.0
2009-03-23 17:45:00,140.84,141.105,140.73,141.06,6677200000.0
2009-03-23 18:00:00,141.06,141.085,140.665,140.85,6744500000.0
2009-03-23 18:15:00,140.855,140.89,140.58,140.735,4018000000.0
2009-03-23 18:30:00,140.735,140.88,140.715,140.77,3031000000.0
2009-03-23 18:45:00,140.77,140.78,140.415,140.445,2785000001.0
2009-03-23 19:00:00,140.43,140.85,140.37,140.85,3799000000.0
2009-03-23 19:15:00,140.85,141.0,140.75,140.785,3314200000.0
2009-03-23 19:30:00,140.795,140.875,140.635,140.645,1779600000.0
2009-03-23 19:45:00,140.645,140.645,140.335,140.395,1749400000.0
2009-03-23 20:00:00,140.4,140.72,140.365,140.675,1761000000.0
2009-03-23 20:15:00,140.675,140.825,140.61,140.82,989400000.0
2009-03-23 20:30:00,140.82,140.94,140.8,140.94,1271200000.0
2009-03-23 20:45:00,140.935,141.065,140.9,141.05,2435800000.0
2009-03-23 21:00:00,141.025,141.11,140.945,141.1,1584200000.0
2009-03-23 21:15:00,141.1,141.29,141.1,141.22,2032300000.0
2009-03-23 21:30:00,141.22,141.275,141.18,141.265,861200000.0
2009-03-23 21:45:00,141.255,141.505,141.18,141.5,1297200000.0
2009-03-23 22:00:00,141.5,141.625,141.37,141.54,1153400000.0
2009-03-23 22:15:00,141.54,141.54,141.31,141.335,1445700000.0
2009-03-23 22:30:00,141.34,141.395,141.15,141.175,623600000.0
2009-03-23 22:45:00,141.185,141.255,141.14,141.255,625400000.0
2009-03-23 23:00:00,141.255,141.36,141.195,141.36,290600000.0
2009-03-23 23:15:00,141.345,141.425,141.275,141.385,352200000.0
2009-03-23 23:30:00,141.38,141.475,141.21,141.355,810000000.0
2009-03-23 23:45:00,141.355,141.465,141.245,141.385,257000000.0
2009-03-24 00:00:00,141.405,141.47,141.21,141.23,288800000.0
2009-03-24 00:15:00,141.225,141.345,141.195,141.21,387000000.0
2009-03-24 00:30:00,141.215,141.22,141.095,141.145,263600000.0
2009-03-24 00:45:00,141.16,141.23,141.06,141.1,409800000.0
2009-03-24 01:00:00,141.11,141.45,141.095,141.44,452600000.0
2009-03-24 01:15:00,141.44,141.645,141.39,141.6,493200000.0
2009-03-24 01:30:00,141.59,141.63,141.325,141.42,603200000.0
2009-03-24 01:45:00,141.42,141.57,141.34,141.43,554600000.0
2009-03-24 02:00:00,141.44,141.525,141.295,141.495,647200000.0
2009-03-24 02:15:00,141.5,142.305,141.5,142.205,2569800000.0
2009-03-24 02:30:00,142.215,142.595,142.21,142.595,2452900000.0
2009-03-24 02:45:00,142.595,143.505,142.56,143.265,3191600000.0
2009-03-24 03:00:00,143.265,143.77,143.17,143.705,2851000000.0
2009-03-24 03:15:00,143.705,143.795,143.34,143.37,2763400000.0
2009-03-24 03:30:00,143.39,143.49,143.24,143.36,1759600000.0
2009-03-24 03:45:00,143.36,143.555,143.26,143.555,1100200000.0
2009-03-24 04:00:00,143.55,143.65,143.535,143.615,818000000.0
2009-03-24 04:15:00,143.62,143.99,143.615,143.74,1447800000.0
2009-03-24 04:30:00,143.745,143.745,143.43,143.57,1285200000.0
2009-03-24 04:45:00,143.57,143.635,143.505,143.57,607500000.0
2009-03-24 05:00:00,143.565,143.58,143.39,143.42,769400000.0
2009-03-24 05:15:00,143.415,143.555,143.38,143.555,996800000.0
2009-03-24 05:30:00,143.56,143.605,143.43,143.45,1115400000.0
2009-03-24 05:45:00,143.445,143.445,143.305,143.34,1580200000.0
2009-03-24 06:00:00,143.34,143.725,143.275,143.585,1283400000.0
2009-03-24 06:15:00,143.585,143.6,143.385,143.545,971900000.0
2009-03-24 06:30:00,143.54,143.735,143.425,143.685,1293200000.0
2009-03-24 06:45:00,143.685,143.72,143.54,143.58,1597300000.0
2009-03-24 07:00:00,143.57,143.92,143.525,143.885,1081800000.0
2009-03-24 07:15:00,143.895,144.19,143.84,144.175,1435800000.0
2009-03-24 07:30:00,144.17,144.49,144.095,144.43,2442039474.0
2009-03-24 07:45:00,144.42,144.9,144.29,144.6,1933800000.0
2009-03-24 08:00:00,144.6,144.68,144.335,144.37,2075600000.0
2009-03-24 08:15:00,144.37,144.44,144.295,144.41,1595000000.0
2009-03-24 08:30:00,144.41,144.77,144.12,144.255,2557600000.0
2009-03-24 08:45:00,144.26,144.27,143.685,143.74,2974002267.0
2009-03-24 09:00:00,143.745,144.14,143.745,144.08,2572480000.0
2009-03-24 09:15:00,144.085,144.305,143.89,143.995,2620600000.0
2009-03-24 09:30:00,143.99,144.485,143.99,144.265,5057703036.0
2009-03-24 09:45:00,144.275,144.32,143.845,143.915,6276500000.0
2009-03-24 10:00:00,143.9,144.01,143.63,143.725,5038599999.0
2009-03-24 10:15:00,143.725,143.93,143.585,143.885,4059500000.0
2009-03-24 10:30:00,143.89,144.265,143.62,144.225,3931400000.0
2009-03-24 10:45:00,144.22,144.275,143.99,144.165,2914500000.0
2009-03-24 11:00:00,144.13,144.62,144.08,144.475,3514600000.0
2009-03-24 11:15:00,144.465,144.53,144.155,144.155,3737000000.0
2009-03-24 11:30:00,144.185,145.085,144.185,144.705,3725900000.0
2009-03-24 11:45:00,144.705,144.73,144.445,144.46,2409000000.0
2009-03-24 12:00:00,144.465,144.53,144.26,144.505,3675400000.0
2009-03-24 12:15:00,144.505,144.535,143.85,143.88,3594500000.0
2009-03-24 12:30:00,143.87,143.925,143.465,143.92,4074600000.0
2009-03-24 12:45:00,143.92,144.32,143.91,144.14,2513500000.0
2009-03-24 13:00:00,144.14,144.58,144.125,144.46,2613200000.0
2009-03-24 13:15:00,144.465,144.845,144.4,144.695,3927699999.0
2009-03-24 13:30:00,144.71,144.81,144.66,144.705,2882600000.0
2009-03-24 13:45:00,144.71,144.85,144.575,144.765,3602400000.0
2009-03-24 14:00:00,144.765,144.845,144.65,144.77,2635000000.0
2009-03-24 14:15:00,144.77,144.865,144.59,144.675,2552600000.0
2009-03-24 14:30:00,144.68,144.71,144.405,144.43,2695600000.0
2009-03-24 14:45:00,144.43,144.44,144.01,144.23,3374100000.0
2009-03-24 15:00:00,144.22,144.385,144.035,144.14,2320800000.0
2009-03-24 15:15:00,144.145,144.255,143.855,144.16,3888997697.0
2009-03-24 15:30:00,144.155,144.285,143.95,144.065,3895100000.0
2009-03-24 15:45:00,144.065,144.325,143.96,144.055,3944700000.0
2009-03-24 16:00:00,144.04,144.525,144.04,144.375,4064281876.0
2009-03-24 16:15:00,144.37,144.475,144.28,144.28,3211600000.0
2009-03-24 16:30:00,144.28,144.35,144.115,144.15,4113800000.0
2009-03-24 16:45:00,144.15,144.155,143.81,143.815,4886500000.0
2009-03-24 17:00:00,143.815,143.835,143.46,143.7,5295699999.0
2009-03-24 17:15:00,143.695,144.03,143.695,143.93,2782000000.0
2009-03-24 17:30:00,143.925,144.095,143.7,144.07,4427799998.0
2009-03-24 17:45:00,144.085,144.12,143.815,144.095,5324300001.0
2009-03-24 18:00:00,144.13,144.49,144.035,144.355,4422700002.0
2009-03-24 18:15:00,144.36,144.76,144.36,144.535,6212300000.0
2009-03-24 18:30:00,144.545,144.61,144.185,144.34,2090100000.0
2009-03-24 18:45:00,144.33,144.78,144.23,144.73,2584800000.0
2009-03-24 19:00:00,144.735,144.79,144.545,144.74,4205600000.0
2009-03-24 19:15:00,144.725,145.02,144.68,144.695,2750099999.0
2009-03-24 19:30:00,144.67,144.705,144.23,144.43,2876600000.0
2009-03-24 19:45:00,144.435,144.61,144.3,144.34,2248600000.0
2009-03-24 20:00:00,144.345,144.705,144.22,144.38,2559800000.0
2009-03-24 20:15:00,144.385,144.46,144.065,144.145,1851000000.0
2009-03-24 20:30:00,144.135,144.35,144.06,144.24,2855300000.0
2009-03-24 20:45:00,144.235,144.31,143.95,144.095,1920600000.0
2009-03-24 21:00:00,144.1,144.17,143.775,143.79,2041000000.0
2009-03-24 21:15:00,143.79,144.01,143.715,143.92,2317200000.0
2009-03-24 21:30:00,143.925,143.945,143.54,143.665,2636400000.0
2009-03-24 21:45:00,143.66,143.77,143.28,143.315,2259323514.0
2009-03-24 22:00:00,143.33,143.38,143.25,143.345,1229800000.0
2009-03-24 22:15:00,143.36,143.455,143.325,143.38,914300000.0
2009-03-24 22:30:00,143.375,143.725,143.365,143.685,916800000.0
2009-03-24 22:45:00,143.675,143.855,143.62,143.66,704800000.0
2009-03-24 23:00:00,143.67,143.77,143.435,143.545,364400000.0
2009-03-24 23:15:00,143.545,143.6,143.455,143.57,216600000.0
2009-03-24 23:30:00,143.56,143.905,143.532,143.83,466700000.0
2009-03-24 23:45:00,143.84,143.945,143.655,143.805,361800000.0
2009-03-25 00:00:00,143.79,143.915,143.76,143.86,436600000.0
2009-03-25 00:15:00,143.865,143.98,143.855,143.98,919800000.0
2009-03-25 00:30:00,143.985,144.225,143.97,144.105,1717200000.0
2009-03-25 00:45:00,144.105,144.455,144.105,144.39,1558000000.0
2009-03-25 01:00:00,144.39,144.445,144.27,144.285,803000000.0
2009-03-25 01:15:00,144.285,144.345,144.125,144.17,1358400000.0
2009-03-25 01:30:00,144.165,144.42,144.165,144.29,448200000.0
2009-03-25 01:45:00,144.285,144.57,144.24,144.565,890000000.0
2009-03-25 02:00:00,144.525,144.615,144.35,144.375,821600000.0
2009-03-25 02:15:00,144.37,144.415,144.06,144.1,1059800000.0
2009-03-25 02:30:00,144.1,144.145,143.76,143.995,1346600000.0
2009-03-25 02:45:00,144.0,144.045,143.5,143.56,1912100000.0
2009-03-25 03:00:00,143.56,143.62,142.95,142.96,3125000000.0
2009-03-25 03:15:00,142.955,143.29,142.815,143.05,1710300000.0
2009-03-25 03:30:00,143.055,143.47,143.015,143.465,1584000000.0
2009-03-25 03:45:00,143.465,143.67,143.315,143.35,1306600000.0
2009-03-25 04:00:00,143.35,143.45,143.26,143.36,792400000.0
2009-03-25 04:15:00,143.36,143.495,143.26,143.435,887600000.0
2009-03-25 04:30:00,143.43,143.595,143.35,143.49,766400000.0
2009-03-25 04:45:00,143.495,143.57,143.275,143.34,831600000.0
2009-03-25 05:00:00,143.355,143.46,143.315,143.46,515800000.0
2009-03-25 05:15:00,143.46,143.53,143.39,143.44,602400000.0
2009-03-25 05:30:00,143.435,143.635,143.36,143.635,594300000.0
2009-03-25 05:45:00,143.635,143.665,143.52,143.53,868400000.0
2009-03-25 06:00:00,143.55,143.96,143.53,143.91,1091500000.0
2009-03-25 06:15:00,143.905,143.93,143.67,143.69,673600000.0
2009-03-25 06:30:00,143.68,143.765,143.515,143.53,805800000.0
2009-03-25 06:45:00,143.52,143.555,143.425,143.535,612000000.0
2009-03-25 07:00:00,143.54,143.625,143.525,143.54,446400000.0
2009-03-25 07:15:00,143.555,143.585,142.93,143.1,1315000000.0
2009-03-25 07:30:00,143.095,143.155,142.745,143.06,1621400000.0
2009-03-25 07:45:00,143.07,143.435,143.015,143.335,1260800000.0
2009-03-25 08:00:00,143.335,143.335,142.97,143.2,1590100000.0
2009-03-25 08:15:00,143.195,143.33,143.16,143.205,708800000.0
2009-03-25 08:30:00,143.22,143.235,142.89,143.165,946000000.0
2009-03-25 08:45:00,143.17,143.32,142.985,142.995,1810800000.0
2009-03-25 09:00:00,142.985,143.18,142.97,143.045,1250600000.0
2009-03-25 09:15:00,143.065,143.07,142.65,142.72,2134300000.0
2009-03-25 09:30:00,142.72,143.105,142.65,143.08,3410600000.0
2009-03-25 09:45:00,143.085,143.215,143.0,143.04,2973000000.0
2009-03-25 10:00:00,143.04,143.055,142.77,142.9,3164800000.0
2009-03-25 10:15:00,142.91,143.135,142.77,142.785,3564200000.0
2009-03-25 10:30:00,142.79,142.87,142.4,142.855,4347500000.0
2009-03-25 10:45:00,142.855,142.95,142.615,142.86,3837600000.0
2009-03-25 11:00:00,142.87,142.885,142.38,142.65,5893600001.0
2009-03-25 11:15:00,142.66,142.805,142.505,142.71,4209400000.0
2009-03-25 11:30:00,142.715,142.9,142.52,142.865,4080700000.0
2009-03-25 11:45:00,142.875,142.915,142.685,142.765,4158600000.0
2009-03-25 12:00:00,142.765,142.775,142.52,142.565,3620800000.0
2009-03-25 12:15:00,142.565,142.6,142.43,142.51,2500399998.0
2009-03-25 12:30:00,142.505,143.31,142.435,143.165,3228399995.0
2009-03-25 12:45:00,143.17,143.195,142.435,142.435,4214200001.0
2009-03-25 13:00:00,142.435,142.59,142.25,142.365,3830099993.0
2009-03-25 13:15:00,142.36,142.44,142.185,142.2,3392399999.0
2009-03-25 13:30:00,142.2,142.435,142.15,142.38,2158800000.0
2009-03-25 13:45:00,142.38,142.435,142.185,142.295,2136100000.0
2009-03-25 14:00:00,142.295,142.435,142.195,142.23,3077000001.0
2009-03-25 14:15:00,142.215,142.42,142.195,142.355,2835000000.0
2009-03-25 14:30:00,142.385,142.715,142.38,142.48,2745250000.0
2009-03-25 14:45:00,142.465,142.85,142.46,142.805,2614400000.0
2009-03-25 15:00:00,142.8,143.165,142.795,143.055,2855400000.0
2009-03-25 15:15:00,143.06,143.125,142.815,142.86,4667650000.0
2009-03-25 15:30:00,142.86,142.96,142.715,142.755,3119050000.0
2009-03-25 15:45:00,142.745,142.865,142.17,142.715,3858700000.0
2009-03-25 16:00:00,142.71,143.135,142.215,142.685,4834750000.0
2009-03-25 16:15:00,142.69,142.875,142.48,142.805,4732900000.0
2009-03-25 16:30:00,142.81,143.125,142.715,142.8,3006500000.0
2009-03-25 16:45:00,142.805,142.99,142.535,142.535,3286700000.0
2009-03-25 17:00:00,142.54,142.675,142.335,142.385,2285600000.0
2009-03-25 17:15:00,142.385,142.61,142.385,142.545,5621000000.0
2009-03-25 17:30:00,142.545,142.68,142.39,142.435,6038000000.0
2009-03-25 17:45:00,142.435,142.555,142.395,142.48,2538000000.0
2009-03-25 18:00:00,142.48,142.605,142.435,142.515,2166600000.0
2009-03-25 18:15:00,142.515,142.54,142.295,142.505,3514200000.0
2009-03-25 18:30:00,142.5,142.645,142.435,142.545,2064499999.0
2009-03-25 18:45:00,142.545,142.595,142.195,142.255,1664800000.0
2009-03-25 19:00:00,142.255,142.34,142.07,142.15,3339100007.0
2009-03-25 19:15:00,142.165,142.275,141.985,142.12,2713000000.0
2009-03-25 19:30:00,142.115,142.14,141.42,141.595,3211500000.0
2009-03-25 19:45:00,141.575,141.805,141.57,141.715,1776700000.0
2009-03-25 20:00:00,141.71,141.78,140.955,141.195,2899000000.0
2009-03-25 20:15:00,141.21,141.39,141.145,141.205,2005100000.0
2009-03-25 20:30:00,141.21,141.47,141.135,141.335,1553900000.0
2009-03-25 20:45:00,141.34,141.46,141.125,141.315,1448400000.0
2009-03-25 21:00:00,141.315,141.33,141.13,141.13,1114600000.0
2009-03-25 21:15:00,141.12,141.345,141.065,141.33,1336000000.0
2009-03-25 21:30:00,141.32,141.455,141.235,141.455,1003200000.0
2009-03-25 21:45:00,141.455,141.83,141.385,141.775,908300000.0
2009-03-25 22:00:00,141.77,141.86,141.71,141.715,592200000.0
2009-03-25 22:15:00,141.72,142.025,141.685,141.96,687200000.0
2009-03-25 22:30:00,141.955,141.96,141.74,141.895,1077200000.0
2009-03-25 22:45:00,141.91,142.08,141.875,141.915,1062000000.0
2009-03-25 23:00:00,141.93,142.03,141.81,141.89,277800000.0
2009-03-25 23:15:00,141.89,142.085,141.815,142.025,249000000.0
2009-03-25 23:30:00,142.025,142.095,141.93,142.09,217200000.0
2009-03-25 23:45:00,142.09,142.135,141.875,142.08,367200000.0
2009-03-26 00:00:00,142.085,142.105,141.985,142.08,165600000.0
2009-03-26 00:15:00,142.08,142.09,141.765,141.785,472900000.0
2009-03-26 00:30:00,141.79,141.875,141.71,141.79,369800000.0
2009-03-26 00:45:00,141.805,141.87,141.725,141.845,236800000.0
2009-03-26 01:00:00,141.845,142.045,141.83,142.01,326600000.0
2009-03-26 01:15:00,142.005,142.11,141.965,142.095,428400000.0
2009-03-26 01:30:00,142.095,142.345,142.095,142.22,762200000.0
2009-03-26 01:45:00,142.21,142.275,141.935,142.24,843900000.0
2009-03-26 02:00:00,142.25,142.395,142.16,142.39,1104400000.0
2009-03-26 02:15:00,142.38,142.74,142.38,142.69,3351700000.0
2009-03-26 02:30:00,142.69,142.995,142.39,142.52,2072200000.0
2009-03-26 02:45:00,142.51,142.555,142.39,142.41,895800000.0
2009-03-26 03:00:00,142.42,142.66,142.405,142.645,574400000.0
2009-03-26 03:15:00,142.65,142.91,142.615,142.825,703600000.0
2009-03-26 03:30:00,142.845,142.85,142.605,142.625,1803400000.0
2009-03-26 03:45:00,142.62,142.715,142.56,142.6,1044800000.0
2009-03-26 04:00:00,142.605,142.755,142.57,142.74,1157800000.0
2009-03-26 04:15:00,142.745,142.755,142.585,142.665,1182600000.0
2009-03-26 04:30:00,142.67,142.7,142.48,142.545,1200200000.0
2009-03-26 04:45:00,142.54,142.625,142.45,142.58,938100000.0
2009-03-26 05:00:00,142.585,142.585,142.22,142.305,1157200000.0
2009-03-26 05:15:00,142.305,142.42,142.215,142.36,874200000.0
2009-03-26 05:30:00,142.375,142.695,142.34,142.64,801900000.0
2009-03-26 05:45:00,142.64,142.715,142.555,142.605,1280000000.0
2009-03-26 06:00:00,142.605,142.72,142.54,142.71,1002400000.0
2009-03-26 06:15:00,142.71,142.835,142.635,142.76,1125800000.0
2009-03-26 06:30:00,142.76,142.795,142.5,142.62,1187800000.0
2009-03-26 06:45:00,142.625,142.84,142.455,142.555,1616900000.0
2009-03-26 07:00:00,142.545,142.725,142.535,142.685,478400000.0
2009-03-26 07:15:00,142.69,142.78,142.615,142.625,354800000.0
2009-03-26 07:30:00,142.64,142.765,142.585,142.72,742800000.0
2009-03-26 07:45:00,142.72,142.83,142.635,142.77,820600000.0
2009-03-26 08:00:00,142.785,142.83,142.685,142.83,1225600000.0
2009-03-26 08:15:00,142.835,142.84,142.675,142.735,563140000.0
2009-03-26 08:30:00,142.74,142.76,142.5,142.575,912700000.0
2009-03-26 08:45:00,142.575,143.05,142.575,143.03,1227800000.0
2009-03-26 09:00:00,143.045,143.26,142.875,143.11,2188800000.0
2009-03-26 09:15:00,143.11,143.46,143.01,143.21,2569200000.0
2009-03-26 09:30:00,143.21,143.56,143.135,143.28,2868800000.0
2009-03-26 09:45:00,143.29,143.5,143.205,143.27,2318300000.0
2009-03-26 10:00:00,143.275,143.32,142.88,143.05,2902600000.0
2009-03-26 10:15:00,143.05,143.26,143.015,143.155,2092899999.0
2009-03-26 10:30:00,143.155,143.28,143.02,143.245,2093800000.0
2009-03-26 10:45:00,143.255,143.54,143.205,143.435,3357000000.0
2009-03-26 11:00:00,143.44,143.475,142.995,143.12,3962200000.0
2009-03-26 11:15:00,143.115,143.255,142.99,143.145,4852800000.0
2009-03-26 11:30:00,143.15,143.285,142.675,143.115,4685480000.0
2009-03-26 11:45:00,143.115,143.115,142.845,142.985,3139300000.0
2009-03-26 12:00:00,142.985,143.0,142.695,142.835,3871900000.0
2009-03-26 12:15:00,142.835,143.07,142.805,143.055,3685000000.0
2009-03-26 12:30:00,143.06,143.14,142.635,143.0,4917600003.0
2009-03-26 12:45:00,143.0,143.225,142.67,143.215,4210700000.0
2009-03-26 13:00:00,143.21,143.39,143.075,143.155,3437800002.0
2009-03-26 13:15:00,143.155,143.345,143.11,143.19,2855000000.0
2009-03-26 13:30:00,143.185,143.255,143.04,143.1,2120700000.0
2009-03-26 13:45:00,143.085,143.23,142.94,143.125,1914300000.0
2009-03-26 14:00:00,143.125,143.24,143.08,143.21,2910000000.0
2009-03-26 14:15:00,143.205,143.42,143.13,143.37,2399600000.0
2009-03-26 14:30:00,143.355,143.47,143.185,143.335,3321100000.0
2009-03-26 14:45:00,143.345,143.58,143.32,143.34,3604800001.0
2009-03-26 15:00:00,143.345,143.51,143.22,143.44,3113800000.0
2009-03-26 15:15:00,143.44,143.46,143.245,143.325,2847600001.0
2009-03-26 15:30:00,143.34,143.495,143.13,143.495,3047099999.0
2009-03-26 15:45:00,143.495,143.6,142.9,143.06,4532300003.0
2009-03-26 16:00:00,143.06,143.415,142.92,142.96,7167100000.0
2009-03-26 16:15:00,142.96,142.975,142.66,142.805,3996000004.0
2009-03-26 16:30:00,142.81,142.935,142.56,142.8,4928099999.0
2009-03-26 16:45:00,142.805,142.83,142.635,142.745,4062300003.0
2009-03-26 17:00:00,142.725,143.105,142.725,142.965,5065200001.0
2009-03-26 17:15:00,142.965,143.035,142.78,142.8,5182200009.0
2009-03-26 17:30:00,142.79,143.065,142.725,142.945,4276500002.0
2009-03-26 17:45:00,142.95,142.975,142.705,142.77,2135200000.0
2009-03-26 18:00:00,142.735,142.91,142.73,142.86,2590000000.0
2009-03-26 18:15:00,142.855,142.935,142.655,142.705,2258800000.0
2009-03-26 18:30:00,142.7,142.84,142.59,142.725,2318900000.0
2009-03-26 18:45:00,142.72,142.725,142.395,142.475,2712600000.0
2009-03-26 19:00:00,142.475,142.82,142.385,142.705,1866519396.0
2009-03-26 19:15:00,142.7,142.965,142.7,142.78,1728000000.0
2009-03-26 19:30:00,142.775,142.845,142.33,142.415,2461800000.0
2009-03-26 19:45:00,142.4,142.42,141.965,142.16,1699200000.0
2009-03-26 20:00:00,142.155,142.395,142.08,142.275,1661000000.0
2009-03-26 20:15:00,142.285,142.36,142.16,142.19,2330800000.0
2009-03-26 20:30:00,142.19,142.245,142.035,142.245,1306000000.0
2009-03-26 20:45:00,142.235,142.37,142.135,142.22,2854800000.0
2009-03-26 21:00:00,142.225,142.265,142.11,142.18,1872400000.0
2009-03-26 21:15:00,142.175,142.535,142.125,142.48,1728800000.0
2009-03-26 21:30:00,142.485,142.565,142.435,142.445,1150200000.0
2009-03-26 21:45:00,142.46,142.725,142.44,142.61,2019600000.0
2009-03-26 22:00:00,142.605,142.74,142.45,142.595,1350500000.0
2009-03-26 22:15:00,142.59,142.755,142.585,142.725,935800000.0
2009-03-26 22:30:00,142.725,142.84,142.57,142.605,1180600000.0
2009-03-26 22:45:00,142.615,142.815,142.59,142.65,850400000.0
2009-03-26 23:00:00,142.615,142.77,142.58,142.77,252100000.0
2009-03-26 23:15:00,142.79,142.885,142.55,142.63,229800000.0
2009-03-26 23:30:00,142.63,142.735,142.575,142.715,123200000.0
2009-03-26 23:45:00,142.715,142.97,142.69,142.93,405400000.0
2009-03-27 00:00:00,142.93,142.93,142.735,142.755,133400000.0
2009-03-27 00:15:00,142.75,142.76,142.56,142.655,181600000.0
2009-03-27 00:30:00,142.65,142.81,142.615,142.745,326400000.0
2009-03-27 00:45:00,142.755,142.905,142.715,142.835,475600000.0
2009-03-27 01:00:00,142.83,142.92,142.82,142.875,265000000.0
2009-03-27 01:15:00,142.88,142.88,142.755,142.77,201800000.0
2009-03-27 01:30:00,142.765,142.815,142.57,142.77,517800000.0
2009-03-27 01:45:00,142.78,142.8,142.605,142.745,498000000.0
2009-03-27 02:00:00,142.745,142.755,142.435,142.48,993400000.0
2009-03-27 02:15:00,142.475,142.655,142.365,142.56,830800000.0
2009-03-27 02:30:00,142.555,142.81,142.525,142.605,1214000000.0
2009-03-27 02:45:00,142.6,142.785,142.185,142.585,1920000000.0
2009-03-27 03:00:00,142.585,142.83,142.47,142.635,1228600000.0
2009-03-27 03:15:00,142.645,142.88,142.58,142.88,1535200000.0
2009-03-27 03:30:00,142.885,142.915,142.66,142.74,1704000000.0
2009-03-27 03:45:00,142.74,142.79,142.595,142.615,661100000.0
2009-03-27 04:00:00,142.62,142.69,142.375,142.39,1007400000.0
2009-03-27 04:15:00,142.385,142.505,142.37,142.445,970200000.0
2009-03-27 04:30:00,142.44,142.5,142.36,142.485,524200000.0
2009-03-27 04:45:00,142.49,142.57,142.365,142.375,1072800000.0
2009-03-27 05:00:00,142.4,142.46,142.245,142.415,806400000.0
2009-03-27 05:15:00,142.41,142.41,142.265,142.29,410000000.0
2009-03-27 05:30:00,142.285,142.355,142.18,142.3,480200000.0
2009-03-27 05:45:00,142.3,142.445,142.205,142.43,660400000.0
2009-03-27 06:00:00,142.39,142.455,142.355,142.38,631600000.0
2009-03-27 06:15:00,142.385,142.44,142.265,142.4,873400000.0
2009-03-27 06:30:00,142.405,142.415,142.305,142.345,531400000.0
2009-03-27 06:45:00,142.345,142.445,142.3,142.43,843900000.0
2009-03-27 07:00:00,142.43,142.445,142.345,142.345,766600000.0
2009-03-27 07:15:00,142.345,142.59,142.34,142.555,531200000.0
2009-03-27 07:30:00,142.55,142.565,142.46,142.51,891600000.0
2009-03-27 07:45:00,142.535,142.56,142.31,142.35,625000000.0
2009-03-27 08:00:00,142.36,142.435,141.98,142.225,1639700000.0
2009-03-27 08:15:00,142.22,142.325,141.655,141.755,1492500000.0
2009-03-27 08:30:00,141.75,141.775,141.34,141.43,2082000000.0
2009-03-27 08:45:00,141.445,141.485,141.225,141.445,1644500000.0
2009-03-27 09:00:00,141.445,141.79,141.41,141.705,939200000.0
2009-03-27 09:15:00,141.71,141.71,141.215,141.305,1856800000.0
2009-03-27 09:30:00,141.3,141.53,141.26,141.375,2710300000.0
2009-03-27 09:45:00,141.37,141.555,141.085,141.32,2538200000.0
2009-03-27 10:00:00,141.32,141.37,141.02,141.15,2824300000.0
2009-03-27 10:15:00,141.15,141.62,141.14,141.505,2811000000.0
2009-03-27 10:30:00,141.5,141.755,141.425,141.595,2295800000.0
2009-03-27 10:45:00,141.595,141.66,141.31,141.315,2613900000.0
2009-03-27 11:00:00,141.325,141.485,141.24,141.36,2622500001.0
2009-03-27 11:15:00,141.35,141.405,140.815,141.095,5575000001.0
2009-03-27 11:30:00,141.085,141.095,140.655,140.715,6291700001.0
2009-03-27 11:45:00,140.715,140.965,140.635,140.84,4075400000.0
2009-03-27 12:00:00,140.845,140.915,140.075,140.075,4034300000.0
2009-03-27 12:15:00,140.08,140.525,139.9,140.29,3519400000.0
2009-03-27 12:30:00,140.29,140.52,140.24,140.34,2366400000.0
2009-03-27 12:45:00,140.34,140.43,139.81,139.965,3060600001.0
2009-03-27 13:00:00,139.955,140.37,139.935,140.32,3133300000.0
2009-03-27 13:15:00,140.32,140.365,140.185,140.32,2657000000.0
2009-03-27 13:30:00,140.31,140.355,139.57,139.815,4307700000.0
2009-03-27 13:45:00,139.835,140.05,139.025,139.205,4215900000.0
2009-03-27 14:00:00,139.19,139.645,139.095,139.475,3205000000.0
2009-03-27 14:15:00,139.475,139.765,139.385,139.505,3861800000.0
2009-03-27 14:30:00,139.505,140.175,139.485,140.07,2702300000.0
2009-03-27 14:45:00,140.07,140.425,140.04,140.405,2081400000.0
2009-03-27 15:00:00,140.4,140.605,139.85,139.95,3022200000.0
2009-03-27 15:15:00,139.945,140.065,139.805,140.005,2354600000.0
2009-03-27 15:30:00,140.005,140.04,139.885,139.985,2012400000.0
2009-03-27 15:45:00,139.985,140.19,139.93,140.175,2656200000.0
2009-03-27 16:00:00,140.185,140.45,140.1,140.395,2632400000.0
2009-03-27 16:15:00,140.4,140.57,139.86,139.98,2661900000.0
2009-03-27 16:30:00,139.98,140.345,139.945,140.3,2591500000.0
2009-03-27 16:45:00,140.305,140.555,140.3,140.35,1781400000.0
2009-03-27 17:00:00,140.355,140.55,140.3,140.495,2873800000.0
2009-03-27 17:15:00,140.485,140.715,140.36,140.635,2189800000.0
2009-03-27 17:30:00,140.635,140.64,140.43,140.53,2932800000.0
2009-03-27 17:45:00,140.545,140.67,140.295,140.36,3709000000.0
2009-03-27 18:00:00,140.365,140.645,140.335,140.51,2996400000.0
2009-03-27 18:15:00,140.52,140.585,140.36,140.435,1706200000.0
2009-03-27 18:30:00,140.445,140.55,140.285,140.51,2812300000.0
2009-03-27 18:45:00,140.51,140.585,140.165,140.185,1608200000.0
2009-03-27 19:00:00,140.165,140.355,140.08,140.205,1052200000.0
2009-03-27 19:15:00,140.2,140.305,140.1,140.16,1504000000.0
2009-03-27 19:30:00,140.16,140.31,139.945,140.155,1174800000.0
2009-03-27 19:45:00,140.165,140.21,139.98,140.025,834600000.0
2009-03-27 20:00:00,140.02,140.13,139.995,140.12,866800000.0
2009-03-27 20:15:00,140.12,140.365,140.05,140.315,873700000.0
2009-03-27 20:30:00,140.345,140.5,140.335,140.46,1056800000.0
2009-03-27 20:45:00,140.465,140.465,140.185,140.215,778400000.0
2009-03-27 21:00:00,140.215,140.265,140.13,140.155,533400000.0
2009-03-27 21:15:00,140.165,140.17,140.075,140.08,417400000.0
2009-03-27 21:30:00,140.09,140.09,139.95,140.03,300000000.0
2009-03-27 21:45:00,140.045,140.065,139.965,140.03,215000000.0
2009-03-27 22:00:00,140.035,140.145,139.97,140.105,1092200000.0
2009-03-27 22:15:00,140.105,140.205,140.105,140.14,812000000.0
2009-03-27 22:30:00,140.145,140.18,140.135,140.155,581200000.0
2009-03-27 22:45:00,140.155,140.225,140.065,140.09,1415600000.0
2009-03-29 23:00:00,140.097,140.109,139.382,139.623,217500000.0
2009-03-29 23:15:00,139.608,139.743,139.385,139.513,272000000.0
2009-03-29 23:30:00,139.563,139.765,139.48,139.61,691400000.0
2009-03-29 23:45:00,139.765,139.775,139.48,139.757,378800000.0
2009-03-30 00:00:00,139.63,139.795,139.47,139.795,443200000.0
2009-03-30 00:15:00,139.795,140.02,139.745,140.02,369900000.0
2009-03-30 00:30:00,140.025,140.315,140.015,140.28,339000000.0
2009-03-30 00:45:00,140.285,140.365,140.24,140.24,473600000.0
2009-03-30 01:00:00,140.255,140.32,140.115,140.14,338000000.0
2009-03-30 01:15:00,140.115,140.14,139.935,139.975,340200000.0
2009-03-30 01:30:00,139.975,140.025,139.805,139.96,642800000.0
2009-03-30 01:45:00,139.98,140.09,139.935,140.0,407600000.0
2009-03-30 02:00:00,140.0,140.03,139.875,139.985,563800000.0
2009-03-30 02:15:00,139.985,140.32,139.975,140.295,968600000.0
2009-03-30 02:30:00,140.305,140.465,140.18,140.195,912800000.0
2009-03-30 02:45:00,140.205,140.245,140.005,140.055,1142400000.0
2009-03-30 03:00:00,140.065,140.125,139.975,140.015,651000000.0
2009-03-30 03:15:00,140.03,140.09,139.82,139.875,532600000.0
2009-03-30 03:30:00,139.875,139.875,139.605,139.76,1019400000.0
2009-03-30 03:45:00,139.755,139.885,139.715,139.81,561300000.0
2009-03-30 04:00:00,139.805,139.86,139.56,139.675,749200000.0
2009-03-30 04:15:00,139.64,139.68,139.385,139.415,643800000.0
2009-03-30 04:30:00,139.41,139.55,139.33,139.355,774000000.0
2009-03-30 04:45:00,139.375,139.43,139.25,139.345,431000000.0
2009-03-30 05:00:00,139.34,139.445,139.325,139.39,474000000.0
2009-03-30 05:15:00,139.395,139.395,139.175,139.275,556000000.0
2009-03-30 05:30:00,139.265,139.31,138.945,139.015,670000000.0
2009-03-30 05:45:00,139.01,139.325,138.97,139.3,576600000.0
2009-03-30 06:00:00,139.305,139.305,138.32,138.505,1771400000.0
2009-03-30 06:15:00,138.495,138.57,137.87,138.0,1650600000.0
2009-03-30 06:30:00,137.995,138.42,137.985,138.385,1463400000.0
2009-03-30 06:45:00,138.385,138.505,138.24,138.265,792600000.0
2009-03-30 07:00:00,138.265,138.335,138.065,138.08,1052800000.0
2009-03-30 07:15:00,138.095,138.135,137.315,137.475,1584200000.0
2009-03-30 07:30:00,137.47,137.895,137.465,137.765,1107400000.0
2009-03-30 07:45:00,137.77,137.77,137.4,137.59,1485800000.0
2009-03-30 08:00:00,137.59,137.75,136.955,136.985,2199100000.0
2009-03-30 08:15:00,136.98,137.4,136.85,137.085,2260000000.0
2009-03-30 08:30:00,137.09,137.345,136.98,137.03,1722000000.0
2009-03-30 08:45:00,137.04,137.125,136.82,137.045,2245800000.0
2009-03-30 09:00:00,137.045,137.09,136.16,136.22,2666200000.0
2009-03-30 09:15:00,136.215,136.43,135.79,136.135,3770665000.0
2009-03-30 09:30:00,136.125,136.35,135.72,135.765,3215800000.0
2009-03-30 09:45:00,135.765,136.22,135.76,136.13,2865800000.0
2009-03-30 10:00:00,136.12,136.325,135.945,136.3,2615600000.0
2009-03-30 10:15:00,136.31,136.525,136.175,136.49,2237600000.0
2009-03-30 10:30:00,136.485,136.66,136.225,136.425,2362200000.0
2009-03-30 10:45:00,136.43,136.605,136.26,136.515,3529300000.0
2009-03-30 11:00:00,136.515,136.745,136.465,136.72,3505400000.0
2009-03-30 11:15:00,136.72,136.855,136.52,136.795,3069000000.0
2009-03-30 11:30:00,136.795,136.96,136.675,136.92,3321400000.0
2009-03-30 11:45:00,136.915,137.01,136.77,136.82,3097000000.0
2009-03-30 12:00:00,136.815,136.875,136.625,136.63,2584800000.0
2009-03-30 12:15:00,136.615,136.655,136.445,136.515,2442600000.0
2009-03-30 12:30:00,136.51,136.97,136.45,136.97,2642400000.0
2009-03-30 12:45:00,136.97,136.99,136.66,136.97,2889200000.0
2009-03-30 13:00:00,136.975,137.035,136.86,136.98,2096600000.0
2009-03-30 13:15:00,136.975,137.2,136.86,137.17,2018600000.0
2009-03-30 13:30:00,137.175,137.47,137.17,137.37,2423200000.0
2009-03-30 13:45:00,137.38,137.585,137.31,137.49,2611800000.0
2009-03-30 14:00:00,137.495,137.745,137.45,137.68,2778900000.0
2009-03-30 14:15:00,137.69,137.84,137.655,137.8,3860500000.0
2009-03-30 14:30:00,137.805,137.97,137.6,137.645,2580799999.0
2009-03-30 14:45:00,137.65,137.71,137.405,137.43,3591600001.0
2009-03-30 15:00:00,137.43,137.575,137.39,137.435,2926800000.0
2009-03-30 15:15:00,137.43,137.45,136.9,137.18,3428899999.0
2009-03-30 15:30:00,137.175,137.315,136.935,136.935,3975000000.0
2009-03-30 15:45:00,136.935,137.22,136.89,137.195,4955299999.0
2009-03-30 16:00:00,137.185,137.205,136.92,137.095,5525400000.0
2009-03-30 16:15:00,137.095,137.525,137.055,137.48,3417000000.0
2009-03-30 16:30:00,137.475,137.54,137.2,137.4,4555900000.0
2009-03-30 16:45:00,137.405,137.59,137.24,137.495,4099500000.0
2009-03-30 17:00:00,137.495,137.53,137.245,137.475,5661600000.0
2009-03-30 17:15:00,137.475,138.195,137.46,137.925,4930208320.0
2009-03-30 17:30:00,137.915,137.93,137.425,137.675,3292200000.0
2009-03-30 17:45:00,137.68,138.185,137.58,137.83,3804600000.0
2009-03-30 18:00:00,137.84,138.185,137.815,138.08,3375600000.0
2009-03-30 18:15:00,138.085,138.33,138.005,138.26,2117400000.0
2009-03-30 18:30:00,138.25,138.435,138.04,138.43,2003800000.0
2009-03-30 18:45:00,138.43,138.57,138.355,138.38,1935800000.0
2009-03-30 19:00:00,138.385,138.505,138.34,138.485,1577800000.0
2009-03-30 19:15:00,138.485,138.485,138.22,138.305,1751800000.0
2009-03-30 19:30:00,138.305,138.45,138.08,138.1,1559200000.0
2009-03-30 19:45:00,138.105,138.105,137.665,137.785,2012900000.0
2009-03-30 20:00:00,137.785,137.955,137.695,137.765,2862800000.0
2009-03-30 20:15:00,137.76,137.875,137.68,137.71,1180100000.0
2009-03-30 20:30:00,137.72,137.82,137.645,137.66,841600000.0
2009-03-30 20:45:00,137.66,137.98,137.64,137.79,1149200000.0
2009-03-30 21:00:00,137.785,138.355,137.78,138.355,1268350000.0
2009-03-30 21:15:00,138.35,138.4,138.17,138.35,1807200000.0
2009-03-30 21:30:00,138.35,138.42,138.28,138.35,928000000.0
2009-03-30 21:45:00,138.345,138.655,138.335,138.63,803000000.0
2009-03-30 22:00:00,138.63,138.655,138.55,138.59,346200000.0
2009-03-30 22:15:00,138.59,138.795,138.59,138.665,602000000.0
2009-03-30 22:30:00,138.65,138.695,138.585,138.67,410200000.0
2009-03-30 22:45:00,138.675,138.775,138.63,138.73,304300000.0
2009-03-30 23:00:00,138.705,138.845,138.646,138.74,425600000.0
2009-03-30 23:15:00,138.745,138.845,138.745,138.785,273199999.0
2009-03-30 23:30:00,138.78,138.81,138.69,138.76,427000000.0
2009-03-30 23:45:00,138.76,139.04,138.75,139.015,466100000.0
2009-03-31 00:00:00,139.015,139.32,138.92,138.98,850600000.0
2009-03-31 00:15:00,138.985,138.985,138.775,138.8,320600000.0
2009-03-31 00:30:00,138.795,138.98,138.685,138.955,587000000.0
2009-03-31 00:45:00,138.95,138.95,138.75,138.795,447200000.0
2009-03-31 01:00:00,138.805,138.86,138.755,138.82,989400000.0
2009-03-31 01:15:00,138.81,138.85,138.57,138.655,1033600000.0
2009-03-31 01:30:00,138.635,138.825,138.585,138.745,804200000.0
2009-03-31 01:45:00,138.75,138.985,138.675,138.86,779200000.0
2009-03-31 02:00:00,138.865,139.35,138.725,139.295,1807400000.0
2009-03-31 02:15:00,139.3,139.39,139.215,139.33,1623100000.0
2009-03-31 02:30:00,139.33,139.77,139.29,139.655,1684600000.0
2009-03-31 02:45:00,139.685,140.465,139.58,139.89,3906000000.0
2009-03-31 03:00:00,139.87,140.53,139.87,140.025,1846800000.0
2009-03-31 03:15:00,140.01,140.115,139.915,139.93,1061400000.0
2009-03-31 03:30:00,139.92,140.31,139.92,140.31,1265200000.0
2009-03-31 03:45:00,140.3,140.555,140.105,140.425,1928400000.0
2009-03-31 04:00:00,140.44,140.495,140.195,140.495,1525800000.0
2009-03-31 04:15:00,140.495,140.53,140.205,140.36,1491600000.0
2009-03-31 04:30:00,140.375,140.54,140.345,140.38,1598000000.0
2009-03-31 04:45:00,140.385,140.39,140.22,140.3,1396600000.0
2009-03-31 05:00:00,140.3,140.38,140.125,140.215,1512200000.0
2009-03-31 05:15:00,140.22,140.465,140.185,140.435,712000000.0
2009-03-31 05:30:00,140.435,141.1,140.405,141.005,1474400000.0
2009-03-31 05:45:00,141.015,141.125,140.685,140.71,1292400000.0
2009-03-31 06:00:00,140.72,140.74,140.51,140.56,824200000.0
2009-03-31 06:15:00,140.555,140.56,140.0,140.16,1246400000.0
2009-03-31 06:30:00,140.18,140.44,140.17,140.38,1016400000.0
2009-03-31 06:45:00,140.395,140.6,140.35,140.45,844400000.0
2009-03-31 07:00:00,140.45,140.465,140.185,140.235,1166800000.0
2009-03-31 07:15:00,140.23,140.35,140.03,140.34,922800000.0
2009-03-31 07:30:00,140.34,140.345,139.975,139.995,820800000.0
2009-03-31 07:45:00,139.99,140.005,139.52,139.715,2169900000.0
2009-03-31 08:00:00,139.715,140.27,139.655,140.22,1848400000.0
2009-03-31 08:15:00,140.22,140.81,140.18,140.485,2757600000.0
2009-03-31 08:30:00,140.485,141.015,140.355,140.795,2744600000.0
2009-03-31 08:45:00,140.8,141.055,140.585,140.615,3091199999.0
2009-03-31 09:00:00,140.615,140.675,140.045,140.47,3092200000.0
2009-03-31 09:15:00,140.465,140.47,140.07,140.095,2391500000.0
2009-03-31 09:30:00,140.095,140.2,139.875,140.155,2673200000.0
2009-03-31 09:45:00,140.155,140.435,140.01,140.34,2658400000.0
2009-03-31 10:00:00,140.325,140.655,140.285,140.33,2115800000.0
2009-03-31 10:15:00,140.35,140.37,139.96,140.18,2834600001.0
2009-03-31 10:30:00,140.18,140.425,140.18,140.27,1668200000.0
2009-03-31 10:45:00,140.285,140.45,140.11,140.185,2240400000.0
2009-03-31 11:00:00,140.195,140.51,140.155,140.44,2280200000.0
2009-03-31 11:15:00,140.44,140.64,140.3,140.475,2642400000.0
2009-03-31 11:30:00,140.47,140.615,140.285,140.535,1931800000.0
2009-03-31 11:45:00,140.535,140.59,140.455,140.46,1394600000.0
2009-03-31 12:00:00,140.455,140.475,140.255,140.4,2296600000.0
2009-03-31 12:15:00,140.405,140.745,140.31,140.72,3200200000.0
2009-03-31 12:30:00,140.71,140.875,140.66,140.8,3220200000.0
2009-03-31 12:45:00,140.79,141.165,140.76,141.1,3111400000.0
2009-03-31 13:00:00,141.1,141.345,140.975,141.335,3221600000.0
2009-03-31 13:15:00,141.34,141.37,140.94,140.94,2268400000.0
2009-03-31 13:30:00,140.94,140.99,140.58,140.73,2641600000.0
2009-03-31 13:45:00,140.725,141.175,140.725,140.81,2504900000.0
2009-03-31 14:00:00,140.825,141.085,140.805,140.91,2622000000.0
2009-03-31 14:15:00,140.91,141.02,140.835,140.9,1979000000.0
2009-03-31 14:30:00,140.91,141.135,140.87,141.035,2414400000.0
2009-03-31 14:45:00,141.035,141.155,140.9,140.94,3180600000.0
2009-03-31 15:00:00,140.94,140.985,140.6,140.905,3283000002.0
2009-03-31 15:15:00,140.905,140.96,140.755,140.955,2422400000.0
2009-03-31 15:30:00,140.955,140.98,140.645,140.68,2142800000.0
2009-03-31 15:45:00,140.675,140.695,140.365,140.465,4911600000.0
2009-03-31 16:00:00,140.455,140.715,140.41,140.6,5482400001.0
2009-03-31 16:15:00,140.605,140.815,140.59,140.815,3656799999.0
2009-03-31 16:30:00,140.815,141.035,140.81,140.905,4989400000.0
2009-03-31 16:45:00,140.91,141.59,140.755,141.54,7541399996.0
2009-03-31 17:00:00,141.535,142.125,141.37,142.005,9170274896.0
2009-03-31 17:15:00,142.005,142.15,141.79,142.06,7627600000.0
2009-03-31 17:30:00,142.06,142.26,141.945,142.025,5691199999.0
2009-03-31 17:45:00,142.035,142.125,141.68,141.78,4165400000.0
2009-03-31 18:00:00,141.8,141.945,141.69,141.925,3921000000.0
2009-03-31 18:15:00,141.935,141.95,141.785,141.885,1593600000.0
2009-03-31 18:30:00,141.885,141.935,141.735,141.87,1807800000.0
2009-03-31 18:45:00,141.87,142.09,141.84,142.04,2639400000.0
2009-03-31 19:00:00,142.04,142.095,141.9,142.02,2859200000.0
2009-03-31 19:15:00,142.025,142.03,141.88,141.94,1401000000.0
2009-03-31 19:30:00,141.945,142.14,141.86,141.905,2076600000.0
2009-03-31 19:45:00,141.91,141.955,141.725,141.765,1339400000.0
2009-03-31 20:00:00,141.77,142.105,141.745,142.06,1567200000.0
2009-03-31 20:15:00,142.07,142.16,142.02,142.035,1493200000.0
2009-03-31 20:30:00,142.035,142.23,141.98,142.175,2038600000.0
2009-03-31 20:45:00,142.18,142.23,142.06,142.14,2204000000.0
2009-03-31 21:00:00,142.145,142.22,142.01,142.175,1366200000.0
2009-03-31 21:15:00,142.18,142.535,142.16,142.41,1291400000.0
2009-03-31 21:30:00,142.43,142.44,142.105,142.26,1228200000.0
2009-03-31 21:45:00,142.26,142.35,141.905,142.005,1884400000.0
2009-03-31 22:00:00,141.97,142.09,141.83,141.85,1243000000.0
2009-03-31 22:15:00,141.855,141.855,141.635,141.75,1354800000.0
2009-03-31 22:30:00,141.74,141.845,141.705,141.775,1083200000.0
2009-03-31 22:45:00,141.785,141.87,141.7,141.74,716400000.0
2009-03-31 23:00:00,141.705,141.755,141.435,141.465,615600000.0
2009-03-31 23:15:00,141.465,141.605,141.465,141.57,644400000.0
2009-03-31 23:30:00,141.57,141.61,141.495,141.54,392400000.0
2009-03-31 23:45:00,141.55,141.66,141.54,141.625,627600000.0
2009-04-01 00:00:00,141.625,141.855,141.605,141.82,485200000.0
2009-04-01 00:15:00,141.78,142.165,141.705,142.11,627505758.0
2009-04-01 00:30:00,142.115,142.205,141.985,142.07,722200000.0
2009-04-01 00:45:00,142.075,142.215,141.985,141.985,588800000.0
2009-04-01 01:00:00,141.99,142.025,141.835,141.91,555400000.0
2009-04-01 01:15:00,141.9,142.195,141.885,142.18,471600000.0
2009-04-01 01:30:00,142.175,142.26,142.105,142.185,508000000.0
2009-04-01 01:45:00,142.19,142.81,142.16,142.61,1203400000.0
2009-04-01 02:00:00,142.62,142.635,140.7,141.05,3168800000.0
2009-04-01 02:15:00,141.04,141.42,140.845,141.32,1995600000.0
2009-04-01 02:30:00,141.31,141.53,141.1,141.52,1399800000.0
2009-04-01 02:45:00,141.535,141.7,140.99,141.065,2371400000.0
2009-04-01 03:00:00,141.065,141.5,141.065,141.465,1294400000.0
2009-04-01 03:15:00,141.47,142.155,141.36,142.09,1849600000.0
2009-04-01 03:30:00,142.105,142.105,141.675,141.87,1264000000.0
2009-04-01 03:45:00,141.86,142.055,141.715,141.76,1038800000.0
2009-04-01 04:00:00,141.765,141.765,141.465,141.49,1157400000.0
2009-04-01 04:15:00,141.49,141.565,141.23,141.31,1468400000.0
2009-04-01 04:30:00,141.31,141.31,141.04,141.265,1828400000.0
2009-04-01 04:45:00,141.255,141.425,141.245,141.355,654400000.0
2009-04-01 05:00:00,141.34,141.42,141.235,141.315,682600000.0
2009-04-01 05:15:00,141.32,141.33,141.205,141.235,459800000.0
2009-04-01 05:30:00,141.245,141.365,140.805,140.895,930000000.0
2009-04-01 05:45:00,140.885,141.16,140.85,141.1,913400000.0
2009-04-01 06:00:00,141.105,141.12,140.615,140.865,908000000.0
2009-04-01 06:15:00,140.87,140.87,140.54,140.625,1011000000.0
2009-04-01 06:30:00,140.63,140.77,140.61,140.76,1120200000.0
2009-04-01 06:45:00,140.765,140.905,140.725,140.79,579000000.0
2009-04-01 07:00:00,140.795,140.885,140.64,140.715,864400000.0
2009-04-01 07:15:00,140.705,141.14,140.635,141.035,1218000000.0
2009-04-01 07:30:00,141.03,141.1,140.905,141.03,959700000.0
2009-04-01 07:45:00,141.025,141.3,140.97,141.25,1225400000.0
2009-04-01 08:00:00,141.265,141.335,140.935,141.01,1767800000.0
2009-04-01 08:15:00,141.005,141.34,141.0,141.21,1527400000.0
2009-04-01 08:30:00,141.205,141.7,141.205,141.675,2307000000.0
2009-04-01 08:45:00,141.68,141.69,141.425,141.475,2335400000.0
2009-04-01 09:00:00,141.475,141.79,141.4,141.67,4592600000.0
2009-04-01 09:15:00,141.67,141.76,141.505,141.515,3622300000.0
2009-04-01 09:30:00,141.51,141.745,141.44,141.655,3094600000.0
2009-04-01 09:45:00,141.66,141.68,141.335,141.64,3981100001.0
2009-04-01 10:00:00,141.655,141.77,141.59,141.69,3090400001.0
2009-04-01 10:15:00,141.685,142.345,141.615,142.31,5266600000.0
2009-04-01 10:30:00,142.33,142.575,142.185,142.345,5359800000.0
2009-04-01 10:45:00,142.355,142.585,142.2,142.26,4949899999.0
2009-04-01 11:00:00,142.255,142.365,142.115,142.25,4579400000.0
2009-04-01 11:15:00,142.25,142.3,142.125,142.205,3048400000.0
2009-04-01 11:30:00,142.215,142.4,142.05,142.335,4357200000.0
2009-04-01 11:45:00,142.355,142.85,142.325,142.655,3646500000.0
2009-04-01 12:00:00,142.66,142.695,142.45,142.49,3254000001.0
2009-04-01 12:15:00,142.5,142.59,142.25,142.41,2981800000.0
2009-04-01 12:30:00,142.41,142.585,142.345,142.515,2589200000.0
2009-04-01 12:45:00,142.515,142.6,142.365,142.525,2411000000.0
2009-04-01 13:00:00,142.525,142.575,142.25,142.3,1814800000.0
2009-04-01 13:15:00,142.295,142.46,142.12,142.46,1872600000.0
2009-04-01 13:30:00,142.435,142.7,142.39,142.54,1919399999.0
2009-04-01 13:45:00,142.525,142.655,142.105,142.16,3037400000.0
2009-04-01 14:00:00,142.15,142.34,142.035,142.185,2585600000.0
2009-04-01 14:15:00,142.175,142.285,141.84,142.11,3084900000.0
2009-04-01 14:30:00,142.115,142.14,141.9,141.95,2622200000.0
2009-04-01 14:45:00,141.95,141.955,141.53,141.675,2620800000.0
2009-04-01 15:00:00,141.67,141.72,141.45,141.485,3140400000.0
2009-04-01 15:15:00,141.49,141.61,141.395,141.44,2870600000.0
2009-04-01 15:30:00,141.44,141.705,141.325,141.675,3888700000.0
2009-04-01 15:45:00,141.67,141.675,141.305,141.435,4591400002.0
2009-04-01 16:00:00,141.43,142.02,141.42,141.96,6065600000.0
2009-04-01 16:15:00,141.96,142.26,141.9,142.125,4422000002.0
2009-04-01 16:30:00,142.125,142.37,141.98,142.22,5349300009.0
2009-04-01 16:45:00,142.215,142.33,142.085,142.095,6116900000.0
2009-04-01 17:00:00,142.09,142.32,142.075,142.09,3453600000.0
2009-04-01 17:15:00,142.095,142.35,142.09,142.255,3066600000.0
2009-04-01 17:30:00,142.255,142.525,142.245,142.345,3088000000.0
2009-04-01 17:45:00,142.345,142.49,142.195,142.49,3745600000.0
2009-04-01 18:00:00,142.485,142.65,142.455,142.56,2756800000.0
2009-04-01 18:15:00,142.555,142.62,142.425,142.475,1605600000.0
2009-04-01 18:30:00,142.475,142.49,142.345,142.355,1378200000.0
2009-04-01 18:45:00,142.325,142.33,141.73,141.78,1812000000.0
2009-04-01 19:00:00,141.785,141.99,141.775,141.94,1415800000.0
2009-04-01 19:15:00,141.94,142.25,141.94,142.18,1283600000.0
2009-04-01 19:30:00,142.175,142.26,142.105,142.145,1349400000.0
2009-04-01 19:45:00,142.145,142.18,142.03,142.16,1731200000.0
2009-04-01 20:00:00,142.16,142.38,142.12,142.205,1314800000.0
2009-04-01 20:15:00,142.215,142.31,142.115,142.31,1300600000.0
2009-04-01 20:30:00,142.31,142.475,142.295,142.31,1419000000.0
2009-04-01 20:45:00,142.315,142.555,142.23,142.515,1288800000.0
2009-04-01 21:00:00,142.51,142.535,142.34,142.355,1464000000.0
2009-04-01 21:15:00,142.36,142.5,142.295,142.465,1119400000.0
2009-04-01 21:30:00,142.465,142.63,142.465,142.58,1690200000.0
2009-04-01 21:45:00,142.58,142.65,142.38,142.45,1265000000.0
2009-04-01 22:00:00,142.45,142.5,142.38,142.45,576200000.0
2009-04-01 22:15:00,142.46,142.52,142.33,142.39,567200000.0
2009-04-01 22:30:00,142.395,142.4,142.195,142.235,447000000.0
2009-04-01 22:45:00,142.225,142.565,142.225,142.505,704000000.0
2009-04-01 23:00:00,142.47,142.64,142.46,142.58,875200000.0
2009-04-01 23:15:00,142.58,142.64,142.485,142.61,239600000.0
2009-04-01 23:30:00,142.615,142.755,142.605,142.68,269400000.0
2009-04-01 23:45:00,142.68,142.68,142.501,142.534,398200000.0
2009-04-02 00:00:00,142.555,142.755,142.555,142.75,231200000.0
2009-04-02 00:15:00,142.755,142.76,142.66,142.71,106600000.0
2009-04-02 00:30:00,142.705,142.71,142.58,142.63,172400000.0
2009-04-02 00:45:00,142.625,142.715,142.61,142.65,175800000.0
2009-04-02 01:00:00,142.64,142.74,142.56,142.571,516800000.0
2009-04-02 01:15:00,142.62,142.73,142.6,142.66,340000000.0
2009-04-02 01:30:00,142.675,142.735,142.535,142.54,310600000.0
2009-04-02 01:45:00,142.515,142.58,142.37,142.56,636400000.0
2009-04-02 02:00:00,142.57,142.64,142.39,142.405,589400000.0
2009-04-02 02:15:00,142.4,142.445,142.285,142.37,1017000000.0
2009-04-02 02:30:00,142.37,142.63,142.37,142.555,676400000.0
2009-04-02 02:45:00,142.56,142.905,142.53,142.825,1033000000.0
2009-04-02 03:00:00,142.825,142.87,142.64,142.715,738000000.0
2009-04-02 03:15:00,142.705,143.16,142.705,143.16,804400000.0
2009-04-02 03:30:00,143.17,143.245,143.01,143.14,1115800000.0
2009-04-02 03:45:00,143.145,143.225,143.1,143.19,1041800000.0
2009-04-02 04:00:00,143.17,143.265,143.045,143.125,837600000.0
2009-04-02 04:15:00,143.13,143.26,143.1,143.17,961700000.0
2009-04-02 04:30:00,143.17,143.22,142.875,142.89,1610100000.0
2009-04-02 04:45:00,142.9,143.17,142.87,143.08,642000000.0
2009-04-02 05:00:00,143.08,143.12,142.995,143.06,654400000.0
2009-04-02 05:15:00,143.06,143.105,142.94,142.94,604200000.0
2009-04-02 05:30:00,142.94,143.19,142.905,143.1,650600000.0
2009-04-02 05:45:00,143.105,143.14,143.055,143.085,375400000.0
2009-04-02 06:00:00,143.09,143.12,143.035,143.065,623800000.0
2009-04-02 06:15:00,143.055,143.245,143.03,143.24,571800000.0
2009-04-02 06:30:00,143.25,143.28,143.11,143.125,624200000.0
2009-04-02 06:45:00,143.125,143.22,143.03,143.11,508600000.0
2009-04-02 07:00:00,143.12,143.16,142.96,142.965,349200000.0
2009-04-02 07:15:00,142.97,143.225,142.97,143.155,751600000.0
2009-04-02 07:30:00,143.155,143.185,142.94,143.175,885300000.0
2009-04-02 07:45:00,143.165,143.53,143.14,143.49,1825200000.0
2009-04-02 08:00:00,143.495,144.035,143.45,144.01,2300400000.0
2009-04-02 08:15:00,144.0,144.095,143.85,143.965,2620500000.0
2009-04-02 08:30:00,143.97,144.035,143.735,143.76,2083600000.0
2009-04-02 08:45:00,143.775,144.025,143.69,143.765,1711800000.0
2009-04-02 09:00:00,143.71,144.05,143.68,144.025,2315200000.0
2009-04-02 09:15:00,144.025,144.26,143.85,144.17,3969200000.0
2009-04-02 09:30:00,144.17,144.365,143.945,144.075,4202000000.0
2009-04-02 09:45:00,144.075,144.125,143.82,144.09,3388200000.0
2009-04-02 10:00:00,144.09,144.58,144.055,144.445,7147906979.0
2009-04-02 10:15:00,144.445,144.735,144.44,144.67,6326900000.0
2009-04-02 10:30:00,144.66,144.675,144.46,144.62,3353200000.0
2009-04-02 10:45:00,144.63,144.75,144.565,144.71,3950600000.0
2009-04-02 11:00:00,144.71,144.995,144.595,144.85,3502400000.0
2009-04-02 11:15:00,144.855,145.68,144.85,145.455,4030997444.0
2009-04-02 11:30:00,145.45,145.875,145.43,145.5,7188400000.0
2009-04-02 11:45:00,145.51,145.965,145.445,145.845,3634400000.0
2009-04-02 12:00:00,145.845,146.115,145.75,146.045,4430200000.0
2009-04-02 12:15:00,146.045,146.375,146.025,146.365,4557000000.0
2009-04-02 12:30:00,146.36,146.915,146.35,146.79,5237900000.0
2009-04-02 12:45:00,146.79,146.805,146.485,146.55,4343800000.0
2009-04-02 13:00:00,146.545,146.64,146.0,146.13,5947900000.0
2009-04-02 13:15:00,146.125,146.125,145.725,146.025,4576100000.0
2009-04-02 13:30:00,146.025,146.075,145.46,145.63,4450900000.0
2009-04-02 13:45:00,145.63,146.065,145.485,145.985,6500700002.0
2009-04-02 14:00:00,145.95,146.18,145.88,146.175,5011799999.0
2009-04-02 14:15:00,146.18,146.505,145.94,146.1,5607600000.0
2009-04-02 14:30:00,146.115,146.27,145.645,145.735,6389800000.0
2009-04-02 14:45:00,145.755,146.185,145.655,146.18,5598000003.0
2009-04-02 15:00:00,146.18,146.21,145.915,145.99,3928800000.0
2009-04-02 15:15:00,145.99,145.99,145.62,145.745,3138400000.0
2009-04-02 15:30:00,145.745,145.955,145.215,145.62,2773000000.0
2009-04-02 15:45:00,145.615,145.745,145.48,145.74,3199000000.0
2009-04-02 16:00:00,145.75,146.01,145.66,145.9,4129200000.0
2009-04-02 16:15:00,145.895,146.005,145.805,145.925,3751400000.0
2009-04-02 16:30:00,145.935,146.165,145.92,146.15,3251200000.0
2009-04-02 16:45:00,146.15,146.605,146.125,146.605,3803800000.0
2009-04-02 17:00:00,146.615,146.665,146.32,146.57,6011100000.0
2009-04-02 17:15:00,146.58,146.68,146.43,146.585,4307600000.0
2009-04-02 17:30:00,146.59,146.725,146.305,146.335,3393600001.0
2009-04-02 17:45:00,146.335,146.36,146.04,146.215,2600000000.0
2009-04-02 18:00:00,146.215,146.475,146.055,146.425,2325200000.0
2009-04-02 18:15:00,146.42,146.68,146.28,146.54,2942600000.0
2009-04-02 18:30:00,146.535,146.585,146.35,146.385,2141700000.0
2009-04-02 18:45:00,146.38,146.455,146.17,146.24,1934800000.0
2009-04-02 19:00:00,146.24,146.34,146.02,146.245,1437600000.0
2009-04-02 19:15:00,146.25,146.26,146.015,146.095,1370600000.0
2009-04-02 19:30:00,146.105,146.3,146.075,146.185,858800000.0
2009-04-02 19:45:00,146.195,146.38,146.185,146.295,1024000000.0
2009-04-02 20:00:00,146.295,146.38,146.155,146.19,1432000000.0
2009-04-02 20:15:00,146.195,146.39,146.185,146.33,1634800000.0
2009-04-02 20:30:00,146.335,146.63,146.335,146.605,1096200000.0
2009-04-02 20:45:00,146.62,146.62,146.485,146.535,1437200000.0
2009-04-02 21:00:00,146.535,146.66,146.42,146.455,2251800000.0
2009-04-02 21:15:00,146.47,146.555,146.395,146.55,1431000000.0
2009-04-02 21:30:00,146.55,146.575,146.345,146.355,1192200000.0
2009-04-02 21:45:00,146.36,146.395,146.255,146.335,1199200000.0
2009-04-02 22:00:00,146.34,146.395,146.16,146.37,1445400000.0
2009-04-02 22:15:00,146.37,146.435,146.315,146.41,1008800000.0
2009-04-02 22:30:00,146.405,146.635,146.395,146.495,466400000.0
2009-04-02 22:45:00,146.5,146.61,146.335,146.54,735200000.0
2009-04-02 23:00:00,146.54,146.57,146.425,146.49,294800000.0
2009-04-02 23:15:00,146.49,146.785,146.475,146.775,491400000.0
2009-04-02 23:30:00,146.78,146.82,146.67,146.69,366200000.0
2009-04-02 23:45:00,146.695,146.77,146.635,146.77,386200000.0
2009-04-03 00:00:00,146.77,146.815,146.445,146.495,481200000.0
2009-04-03 00:15:00,146.495,146.62,146.41,146.584,407400000.0
2009-04-03 00:30:00,146.59,146.745,146.565,146.725,214400000.0
2009-04-03 00:45:00,146.715,146.82,146.64,146.65,204000000.0
2009-04-03 01:00:00,146.645,146.86,146.615,146.815,353200000.0
2009-04-03 01:15:00,146.825,146.86,146.75,146.825,228600000.0
2009-04-03 01:30:00,146.82,146.985,146.8,146.885,749800000.0
2009-04-03 01:45:00,146.88,147.08,146.88,146.94,1015600000.0
2009-04-03 02:00:00,146.94,147.395,146.915,147.385,1237400000.0
2009-04-03 02:15:00,147.39,147.85,147.385,147.745,2847600000.0
2009-04-03 02:30:00,147.75,147.815,147.35,147.36,1557800000.0
2009-04-03 02:45:00,147.36,147.36,146.895,147.19,1353300000.0
2009-04-03 03:00:00,147.205,147.295,146.91,147.09,967000000.0
2009-04-03 03:15:00,147.085,147.18,146.93,146.96,673600000.0
2009-04-03 03:30:00,146.97,147.25,146.955,147.15,760000000.0
2009-04-03 03:45:00,147.14,147.16,146.45,146.5,1085476000.0
2009-04-03 04:00:00,146.495,146.745,146.44,146.455,994200000.0
2009-04-03 04:15:00,146.45,146.455,146.075,146.385,1305300000.0
2009-04-03 04:30:00,146.4,146.455,146.28,146.375,524800000.0
2009-04-03 04:45:00,146.39,147.015,146.365,147.01,818000000.0
2009-04-03 05:00:00,147.015,147.06,146.505,146.625,654200000.0
2009-04-03 05:15:00,146.635,146.735,146.54,146.635,620600000.0
2009-04-03 05:30:00,146.64,146.65,146.475,146.605,365000000.0
2009-04-03 05:45:00,146.605,146.895,146.57,146.725,951200000.0
2009-04-03 06:00:00,146.74,146.85,146.62,146.63,554000000.0
2009-04-03 06:15:00,146.635,146.675,146.525,146.56,440400000.0
2009-04-03 06:30:00,146.56,146.58,146.46,146.56,391600000.0
2009-04-03 06:45:00,146.555,146.68,146.31,146.335,735900000.0
2009-04-03 07:00:00,146.335,146.42,146.21,146.33,680600000.0
2009-04-03 07:15:00,146.33,146.505,146.245,146.38,789600000.0
2009-04-03 07:30:00,146.385,146.42,146.125,146.315,1502400000.0
2009-04-03 07:45:00,146.32,146.42,146.25,146.35,701600000.0
2009-04-03 08:00:00,146.335,146.395,146.135,146.345,1250600000.0
2009-04-03 08:15:00,146.325,146.38,145.73,145.81,1593115596.0
2009-04-03 08:30:00,145.82,145.895,145.55,145.765,2952600000.0
2009-04-03 08:45:00,145.77,146.12,145.76,146.1,2268000000.0
2009-04-03 09:00:00,146.11,146.17,145.95,146.085,2625200000.0
2009-04-03 09:15:00,146.09,146.48,145.965,146.46,2366900000.0
2009-04-03 09:30:00,146.46,146.465,146.215,146.255,1653000000.0
2009-04-03 09:45:00,146.26,146.645,146.245,146.645,3346200000.0
2009-04-03 10:00:00,146.645,147.305,146.605,147.19,2565500000.0
2009-04-03 10:15:00,147.19,147.825,147.155,147.59,3002000000.0
2009-04-03 10:30:00,147.59,148.335,147.58,148.05,3192610210.0
2009-04-03 10:45:00,148.05,148.12,147.535,147.915,4588800000.0
2009-04-03 11:00:00,147.91,148.05,147.65,147.91,3428900000.0
2009-04-03 11:15:00,147.915,147.96,147.66,147.7,2762400000.0
2009-04-03 11:30:00,147.675,147.72,147.32,147.37,2427800000.0
2009-04-03 11:45:00,147.365,147.51,147.32,147.47,2080000000.0
2009-04-03 12:00:00,147.475,147.52,147.13,147.13,1488400000.0
2009-04-03 12:15:00,147.13,147.2,146.875,147.175,2216000000.0
2009-04-03 12:30:00,147.175,147.48,147.13,147.46,2680400000.0
2009-04-03 12:45:00,147.46,147.53,147.17,147.21,1572200000.0
2009-04-03 13:00:00,147.21,147.225,146.795,146.935,2359200000.0
2009-04-03 13:15:00,146.945,147.335,146.86,147.335,2029000000.0
2009-04-03 13:30:00,147.29,147.535,147.225,147.34,1285800000.0
2009-04-03 13:45:00,147.34,147.535,147.34,147.515,1138600000.0
2009-04-03 14:00:00,147.515,147.615,147.26,147.45,1769600000.0
2009-04-03 14:15:00,147.45,147.62,147.195,147.595,2357200000.0
2009-04-03 14:30:00,147.465,148.72,147.465,147.795,4996157170.0
2009-04-03 14:45:00,147.795,147.975,147.185,147.7,4192500000.0
2009-04-03 15:00:00,147.7,147.81,147.57,147.7,3446100000.0
2009-04-03 15:15:00,147.705,147.9,147.48,147.82,4037899999.0
2009-04-03 15:30:00,147.815,148.375,147.725,148.345,4327900000.0
2009-04-03 15:45:00,148.355,148.455,147.665,147.935,3780200000.0
2009-04-03 16:00:00,147.88,148.1,147.67,147.975,3418400000.0
2009-04-03 16:15:00,147.975,148.185,147.865,148.035,3310500000.0
2009-04-03 16:30:00,148.035,148.085,147.665,147.68,2960000000.0
2009-04-03 16:45:00,147.68,147.79,147.275,147.595,3126100000.0
2009-04-03 17:00:00,147.595,147.695,147.475,147.585,2436000000.0
2009-04-03 17:15:00,147.585,147.92,147.55,147.765,2637200000.0
2009-04-03 17:30:00,147.765,148.03,147.7,147.84,3106500000.0
2009-04-03 17:45:00,147.85,147.95,147.705,147.905,2458800001.0
2009-04-03 18:00:00,147.9,148.14,147.875,148.135,2534900000.0
2009-04-03 18:15:00,148.135,148.33,148.1,148.3,2222000000.0
2009-04-03 18:30:00,148.305,148.355,148.06,148.21,2847400002.0
2009-04-03 18:45:00,148.225,148.23,148.03,148.11,2330400000.0
2009-04-03 19:00:00,148.1,148.16,147.83,147.95,1233100000.0
2009-04-03 19:15:00,147.955,148.13,147.935,148.035,1282800000.0
2009-04-03 19:30:00,148.045,148.18,147.93,148.0,1718800000.0
2009-04-03 19:45:00,148.0,148.395,147.985,148.39,2379400001.0
2009-04-03 20:00:00,148.41,148.635,148.41,148.625,3729400000.0
2009-04-03 20:15:00,148.61,148.835,148.57,148.735,4575399999.0
2009-04-03 20:30:00,148.735,148.82,148.55,148.555,4104200000.0
2009-04-03 20:45:00,148.555,148.61,148.37,148.58,2329800000.0
2009-04-03 21:00:00,148.59,148.65,148.385,148.555,2444600000.0
2009-04-03 21:15:00,148.555,148.56,148.455,148.47,1094400000.0
2009-04-03 21:30:00,148.47,148.51,148.27,148.485,3136200000.0
2009-04-03 21:45:00,148.505,148.635,148.435,148.58,2832000001.0
2009-04-03 22:00:00,148.62,148.775,148.61,148.75,2034600000.0
2009-04-03 22:15:00,148.75,148.795,148.655,148.765,2114400000.0
2009-04-03 22:30:00,148.77,148.855,148.705,148.815,1522600000.0
2009-04-03 22:45:00,148.82,148.925,148.785,148.79,2283200000.0
2009-04-05 23:00:00,148.743,148.805,148.495,148.74,968400000.0
2009-04-05 23:15:00,148.675,148.781,148.675,148.73,621800000.0
2009-04-05 23:30:00,148.745,148.845,148.74,148.805,422400000.0
2009-04-05 23:45:00,148.785,148.965,148.773,148.92,1421800000.0
2009-04-06 00:00:00,148.92,149.42,148.815,149.42,1738000000.0
2009-04-06 00:15:00,149.42,149.705,149.4,149.685,2468300000.0
2009-04-06 00:30:00,149.675,149.685,149.515,149.61,1619200000.0
2009-04-06 00:45:00,149.605,149.615,149.455,149.495,1682000000.0
2009-04-06 01:00:00,149.5,149.64,149.195,149.625,1873400000.0
2009-04-06 01:15:00,149.625,149.75,149.43,149.49,1019200000.0
2009-04-06 01:30:00,149.48,149.57,149.3,149.34,1217600000.0
2009-04-06 01:45:00,149.335,149.705,149.315,149.67,1838400000.0
2009-04-06 02:00:00,149.685,149.96,149.6,149.89,2528000000.0
2009-04-06 02:15:00,149.895,149.915,149.73,149.735,2060399999.0
2009-04-06 02:30:00,149.74,149.79,149.505,149.76,1992000000.0
2009-04-06 02:45:00,149.76,150.075,149.735,150.045,2471200000.0
2009-04-06 03:00:00,150.06,150.355,149.97,150.345,3112600000.0
2009-04-06 03:15:00,150.345,150.71,150.175,150.685,3756700000.0
2009-04-06 03:30:00,150.68,150.75,150.385,150.465,3278400000.0
2009-04-06 03:45:00,150.475,150.525,150.115,150.135,2729600000.0
2009-04-06 04:00:00,150.135,150.69,150.115,150.585,2731000000.0
2009-04-06 04:15:00,150.59,150.735,150.335,150.49,2015200000.0
2009-04-06 04:30:00,150.485,150.555,150.37,150.505,1099200000.0
2009-04-06 04:45:00,150.505,150.525,150.415,150.455,1199000000.0
2009-04-06 05:00:00,150.465,150.515,150.43,150.46,746600000.0
2009-04-06 05:15:00,150.46,150.61,150.365,150.61,638000000.0
2009-04-06 05:30:00,150.61,150.72,150.455,150.5,758600000.0
2009-04-06 05:45:00,150.5,150.61,150.49,150.525,1038400000.0
2009-04-06 06:00:00,150.535,150.55,150.35,150.46,1199600000.0
2009-04-06 06:15:00,150.47,150.725,150.455,150.725,846000000.0
2009-04-06 06:30:00,150.73,150.82,150.615,150.67,1206400000.0
2009-04-06 06:45:00,150.67,150.7,150.52,150.575,1162600000.0
2009-04-06 07:00:00,150.57,150.6,150.29,150.37,853200000.0
2009-04-06 07:15:00,150.375,150.58,150.375,150.565,900000000.0
2009-04-06 07:30:00,150.55,150.585,150.43,150.5,1116400000.0
2009-04-06 07:45:00,150.515,150.52,150.345,150.405,1245200000.0
2009-04-06 08:00:00,150.405,150.445,150.105,150.385,3099600000.0
2009-04-06 08:15:00,150.385,150.48,150.14,150.235,2411800000.0
2009-04-06 08:30:00,150.245,150.84,150.245,150.81,3719400000.0
2009-04-06 08:45:00,150.845,151.15,150.71,150.985,4976200000.0
2009-04-06 09:00:00,150.985,151.215,150.715,150.765,6123300001.0
2009-04-06 09:15:00,150.755,150.99,150.615,150.94,4870300000.0
2009-04-06 09:30:00,150.935,151.02,150.825,150.885,4336200000.0
2009-04-06 09:45:00,150.885,150.995,150.71,150.71,4368000000.0
2009-04-06 10:00:00,150.71,151.105,150.655,150.95,4422600001.0
2009-04-06 10:15:00,150.96,151.425,150.96,151.245,4911000000.0
2009-04-06 10:30:00,151.25,151.46,151.005,151.335,3377999999.0
2009-04-06 10:45:00,151.335,151.525,151.095,151.095,3585600001.0
2009-04-06 11:00:00,151.11,151.39,151.11,151.24,2962800000.0
2009-04-06 11:15:00,151.245,151.35,150.775,150.995,2860000000.0
2009-04-06 11:30:00,151.0,151.24,150.96,150.995,3124100000.0
2009-04-06 11:45:00,150.995,151.09,150.625,150.685,4345099999.0
2009-04-06 12:00:00,150.675,150.835,150.56,150.61,4552300000.0
2009-04-06 12:15:00,150.62,151.005,150.61,150.89,4292200000.0
2009-04-06 12:30:00,150.89,150.905,150.765,150.805,4976000000.0
2009-04-06 12:45:00,150.82,150.96,150.75,150.89,3402400000.0
2009-04-06 13:00:00,150.89,151.23,150.78,151.155,4728800000.0
2009-04-06 13:15:00,151.155,151.215,150.905,150.94,4299400000.0
2009-04-06 13:30:00,150.94,150.965,150.485,150.82,5616000000.0
2009-04-06 13:45:00,150.815,151.165,150.555,150.625,5538100000.0
2009-04-06 14:00:00,150.625,150.71,150.135,150.25,5623000000.0
2009-04-06 14:15:00,150.245,150.355,149.785,149.795,5837600000.0
2009-04-06 14:30:00,149.8,149.84,149.33,149.815,3236000000.0
2009-04-06 14:45:00,149.825,150.16,149.78,149.845,2810600000.0
2009-04-06 15:00:00,149.84,149.865,149.045,149.33,2775399999.0
2009-04-06 15:15:00,149.315,149.555,149.18,149.22,3987699999.0
2009-04-06 15:30:00,149.22,149.455,149.045,149.06,8034999994.0
2009-04-06 15:45:00,149.065,149.33,148.945,149.23,7076499997.0
2009-04-06 16:00:00,149.235,149.58,149.175,149.345,6617200000.0
2009-04-06 16:15:00,149.35,149.43,149.145,149.18,6311999995.0
2009-04-06 16:30:00,149.18,149.275,148.97,149.14,6602999998.0
2009-04-06 16:45:00,149.14,149.325,149.08,149.14,5965599999.0
2009-04-06 17:00:00,149.14,149.155,148.24,148.305,8432899996.0
2009-04-06 17:15:00,148.305,148.545,148.275,148.39,7773199992.0
2009-04-06 17:30:00,148.39,148.73,148.14,148.195,5839200000.0
2009-04-06 17:45:00,148.21,148.44,147.975,148.065,5186399999.0
2009-04-06 18:00:00,148.055,148.155,147.72,148.01,5823100001.0
2009-04-06 18:15:00,148.025,148.085,147.74,147.89,4343000001.0
2009-04-06 18:30:00,147.885,147.99,147.685,147.865,3964800000.0
2009-04-06 18:45:00,147.86,148.29,147.86,148.195,2291400000.0
2009-04-06 19:00:00,148.195,148.45,148.11,148.43,4221800000.0
2009-04-06 19:15:00,148.435,148.535,148.22,148.405,4291199999.0
2009-04-06 19:30:00,148.405,148.41,148.185,148.37,2905800000.0
2009-04-06 19:45:00,148.375,148.525,148.295,148.525,2444400000.0
2009-04-06 20:00:00,148.515,148.995,148.435,148.83,4401600000.0
2009-04-06 20:15:00,148.82,148.82,148.52,148.605,2749000000.0
2009-04-06 20:30:00,148.61,148.65,148.41,148.52,2277000000.0
2009-04-06 20:45:00,148.525,148.68,148.505,148.605,2935400001.0
2009-04-06 21:00:00,148.605,148.625,148.465,148.565,2578400000.0
2009-04-06 21:15:00,148.565,148.86,148.565,148.69,2538400001.0
2009-04-06 21:30:00,148.69,148.865,148.67,148.865,2693600000.0
2009-04-06 21:45:00,148.88,149.025,148.77,148.915,2868600000.0
2009-04-06 22:00:00,148.92,149.005,148.82,148.855,2309000000.0
2009-04-06 22:15:00,148.85,149.015,148.845,148.96,1523200000.0
2009-04-06 22:30:00,148.95,149.04,148.945,149.005,1460400000.0
2009-04-06 22:45:00,149.01,149.28,148.98,149.13,3127600000.0
2009-04-06 23:00:00,149.13,149.185,149.005,149.025,1408200000.0
2009-04-06 23:15:00,148.995,149.025,148.925,148.93,675400000.0
2009-04-06 23:30:00,148.914,148.975,148.795,148.85,854400000.0
2009-04-06 23:45:00,148.825,149.025,148.825,149.01,943200000.0
2009-04-07 00:00:00,149.015,149.025,148.595,148.705,1436000000.0
2009-04-07 00:15:00,148.705,148.78,148.365,148.375,1842400000.0
2009-04-07 00:30:00,148.375,148.63,148.375,148.575,1276200000.0
2009-04-07 00:45:00,148.575,148.585,148.405,148.5,1323200000.0
2009-04-07 01:00:00,148.505,148.62,148.42,148.445,971200000.0
2009-04-07 01:15:00,148.47,148.485,147.92,147.98,2318800000.0
2009-04-07 01:30:00,147.98,147.985,147.355,147.82,3800900000.0
2009-04-07 01:45:00,147.845,147.85,147.145,147.15,2785800000.0
2009-04-07 02:00:00,147.15,147.345,146.8,147.225,4014600000.0
2009-04-07 02:15:00,147.235,147.855,147.235,147.56,3177400000.0
2009-04-07 02:30:00,147.565,147.715,147.37,147.46,2462400000.0
2009-04-07 02:45:00,147.45,147.88,147.435,147.475,2700600000.0
2009-04-07 03:00:00,147.48,147.72,147.435,147.64,2538400000.0
2009-04-07 03:15:00,147.65,148.035,147.645,147.82,2809200000.0
2009-04-07 03:30:00,147.82,148.19,147.8,148.19,2592200000.0
2009-04-07 03:45:00,148.19,148.25,147.995,148.17,1823200000.0
2009-04-07 04:00:00,148.185,148.21,147.84,147.94,2550800000.0
2009-04-07 04:15:00,147.955,147.96,147.505,147.565,3036200000.0
2009-04-07 04:30:00,147.565,147.82,147.555,147.805,1964000000.0
2009-04-07 04:45:00,147.805,147.845,147.7,147.75,1149200000.0
2009-04-07 05:00:00,147.75,147.75,147.495,147.57,1313400000.0
2009-04-07 05:15:00,147.57,147.57,147.355,147.395,1926000000.0
2009-04-07 05:30:00,147.395,147.705,147.325,147.665,2357600000.0
2009-04-07 05:45:00,147.665,147.69,147.435,147.435,2190800000.0
2009-04-07 06:00:00,147.425,147.605,147.41,147.59,2324000000.0
2009-04-07 06:15:00,147.615,147.63,147.495,147.535,1572800000.0
2009-04-07 06:30:00,147.54,147.92,147.36,147.92,3728800000.0
2009-04-07 06:45:00,147.91,147.97,147.725,147.9,2216200000.0
2009-04-07 07:00:00,147.9,147.925,147.65,147.705,2313800000.0
2009-04-07 07:15:00,147.705,147.725,147.11,147.22,2401600000.0
2009-04-07 07:30:00,147.21,147.45,147.14,147.32,2854200000.0
2009-04-07 07:45:00,147.33,147.605,147.25,147.535,2020800000.0
2009-04-07 08:00:00,147.545,147.745,147.4,147.645,5367200000.0
2009-04-07 08:15:00,147.655,147.685,147.24,147.38,4198200000.0
2009-04-07 08:30:00,147.385,148.02,147.37,147.99,4721200000.0
2009-04-07 08:45:00,147.99,148.14,147.68,147.835,6122200001.0
2009-04-07 09:00:00,147.835,148.16,147.71,147.735,7237800002.0
2009-04-07 09:15:00,147.735,147.885,147.485,147.885,5400599999.0
2009-04-07 09:30:00,147.88,148.045,147.83,147.925,5292400004.0
2009-04-07 09:45:00,147.94,148.08,147.67,148.065,6954200006.0
2009-04-07 10:00:00,148.075,148.1,147.93,147.97,5439999998.0
2009-04-07 10:15:00,147.97,148.035,147.705,147.715,5718800000.0
2009-04-07 10:30:00,147.725,147.96,147.35,147.56,6916200001.0
2009-04-07 10:45:00,147.57,147.64,147.11,147.195,9146700002.0
2009-04-07 11:00:00,147.19,147.305,146.755,146.91,7997699997.0
2009-04-07 11:15:00,146.91,147.05,146.64,146.835,7187499999.0
2009-04-07 11:30:00,146.82,146.915,146.56,146.7,7215699999.0
2009-04-07 11:45:00,146.7,146.865,146.435,146.675,7237400000.0
2009-04-07 12:00:00,146.665,146.765,146.0,146.22,7745799999.0
2009-04-07 12:15:00,146.22,146.375,145.81,146.29,7308600002.0
2009-04-07 12:30:00,146.295,146.695,146.265,146.545,6411700000.0
2009-04-07 12:45:00,146.54,146.61,145.95,146.195,7733500002.0
2009-04-07 13:00:00,146.195,146.425,146.125,146.345,7490100002.0
2009-04-07 13:15:00,146.345,146.605,146.31,146.41,6592999998.0
2009-04-07 13:30:00,146.4,146.675,146.34,146.575,5390100001.0
2009-04-07 13:45:00,146.59,146.705,146.495,146.655,4329400000.0
2009-04-07 14:00:00,146.655,146.73,146.54,146.705,4513999991.0
2009-04-07 14:15:00,146.72,146.865,146.565,146.68,4951799998.0
2009-04-07 14:30:00,146.68,147.01,146.67,146.995,4649200000.0
2009-04-07 14:45:00,146.99,147.66,146.92,147.48,6338499999.0
2009-04-07 15:00:00,147.47,147.555,147.27,147.555,6492200001.0
2009-04-07 15:15:00,147.555,147.68,147.335,147.655,5533099998.0
2009-04-07 15:30:00,147.655,147.73,147.37,147.405,7730999999.0
2009-04-07 15:45:00,147.405,147.57,147.175,147.51,7757199997.0
2009-04-07 16:00:00,147.495,147.68,147.345,147.68,6371400000.0
2009-04-07 16:15:00,147.68,148.255,147.63,148.165,8249599999.0
2009-04-07 16:30:00,148.17,148.55,148.04,148.105,8617099998.0
2009-04-07 16:45:00,148.105,148.38,148.095,148.255,7887399997.0
2009-04-07 17:00:00,148.26,148.445,148.2,148.445,6722799999.0
2009-04-07 17:15:00,148.445,148.46,148.165,148.24,5383699999.0
2009-04-07 17:30:00,148.245,148.79,148.225,148.635,6435000000.0
2009-04-07 17:45:00,148.635,148.94,148.465,148.475,5986400001.0
2009-04-07 18:00:00,148.49,148.52,148.185,148.505,3718400000.0
2009-04-07 18:15:00,148.505,148.54,148.235,148.27,2589800001.0
2009-04-07 18:30:00,148.265,148.295,147.895,147.99,4149150002.0
2009-04-07 18:45:00,147.99,148.165,147.975,148.075,2386800000.0
2009-04-07 19:00:00,148.07,148.1,147.75,147.8,4028200001.0
2009-04-07 19:15:00,147.795,147.89,147.75,147.82,2197400001.0
2009-04-07 19:30:00,147.825,148.07,147.645,148.055,2679000000.0
2009-04-07 19:45:00,148.07,148.275,147.95,148.035,3507000000.0
2009-04-07 20:00:00,148.025,148.165,147.91,148.155,3212600001.0
2009-04-07 20:15:00,148.155,148.28,148.06,148.125,2418800001.0
2009-04-07 20:30:00,148.14,148.15,147.995,148.015,2072600001.0
2009-04-07 20:45:00,148.025,148.065,147.895,147.91,2750800002.0
2009-04-07 21:00:00,147.905,148.13,147.815,148.02,3969000000.0
2009-04-07 21:15:00,148.01,148.095,147.925,147.95,3894400000.0
2009-04-07 21:30:00,147.965,148.07,147.885,148.005,3405200001.0
2009-04-07 21:45:00,148.005,148.135,147.745,147.8,3610400001.0
2009-04-07 22:00:00,147.805,147.925,147.69,147.735,2203600000.0
2009-04-07 22:15:00,147.73,147.86,147.725,147.83,1331000000.0
2009-04-07 22:30:00,147.815,147.965,147.81,147.94,1786200000.0
2009-04-07 22:45:00,147.925,147.995,147.835,147.895,1660800000.0
2009-04-07 23:00:00,147.9,147.985,147.79,147.96,843400000.0
2009-04-07 23:15:00,147.985,148.095,147.92,148.07,638600000.0
2009-04-07 23:30:00,148.09,148.14,147.945,148.005,841600000.0
2009-04-07 23:45:00,148.005,148.205,147.98,148.145,868600000.0
2009-04-08 00:00:00,148.15,148.195,148.005,148.085,1093600000.0
2009-04-08 00:15:00,148.1,148.485,148.085,148.44,2538800000.0
2009-04-08 00:30:00,148.435,148.51,148.27,148.325,1822600000.0
2009-04-08 00:45:00,148.33,148.485,148.305,148.385,2349400000.0
2009-04-08 01:00:00,148.395,148.445,148.305,148.315,1430400000.0
2009-04-08 01:15:00,148.315,148.315,148.12,148.16,1661000000.0
2009-04-08 01:30:00,148.16,148.52,148.16,148.335,1768400000.0
2009-04-08 01:45:00,148.335,148.445,148.225,148.28,1652600000.0
2009-04-08 02:00:00,148.28,148.305,147.97,148.16,2399400000.0
2009-04-08 02:15:00,148.16,148.16,147.435,147.505,3730900000.0
2009-04-08 02:30:00,147.52,147.715,147.225,147.635,4249800000.0
2009-04-08 02:45:00,147.625,148.305,147.445,147.605,4895600000.0
2009-04-08 03:00:00,147.615,147.695,147.365,147.465,4041200000.0
2009-04-08 03:15:00,147.46,147.805,147.385,147.755,2506800000.0
2009-04-08 03:30:00,147.755,147.76,147.62,147.69,2322800000.0
2009-04-08 03:45:00,147.705,147.755,147.34,147.59,2804600000.0
2009-04-08 04:00:00,147.575,147.605,146.815,146.965,3209600000.0
2009-04-08 04:15:00,146.96,147.22,146.795,147.0,3849800000.0
2009-04-08 04:30:00,147.0,147.025,146.805,146.845,2491400000.0
2009-04-08 04:45:00,146.83,146.86,146.615,146.835,3490000000.0
2009-04-08 05:00:00,146.835,147.14,146.765,147.07,2493600000.0
2009-04-08 05:15:00,147.065,147.19,146.76,146.795,3259600000.0
2009-04-08 05:30:00,146.795,146.85,146.525,146.765,2199000000.0
2009-04-08 05:45:00,146.755,146.99,146.74,146.895,1565000000.0
2009-04-08 06:00:00,146.905,147.155,146.9,147.08,1614000000.0
2009-04-08 06:15:00,147.08,147.3,147.005,147.23,2431400000.0
2009-04-08 06:30:00,147.23,147.26,146.79,146.91,2316100000.0
2009-04-08 06:45:00,146.91,147.025,146.735,146.915,2994400000.0
2009-04-08 07:00:00,146.92,147.265,146.88,146.995,2222800000.0
2009-04-08 07:15:00,146.995,147.005,146.79,146.81,2405000000.0
2009-04-08 07:30:00,146.81,146.94,146.68,146.89,3171400000.0
2009-04-08 07:45:00,146.895,146.92,146.455,146.625,2805999998.0
2009-04-08 08:00:00,146.625,146.67,146.335,146.44,5369800000.0
2009-04-08 08:15:00,146.445,146.49,146.21,146.245,6302800000.0
2009-04-08 08:30:00,146.25,146.295,145.96,146.185,7635599997.0
2009-04-08 08:45:00,146.185,146.355,145.88,146.155,7745200004.0
2009-04-08 09:00:00,146.155,146.415,145.805,145.85,8370100000.0
2009-04-08 09:15:00,145.86,146.36,145.83,146.25,8122499999.0
2009-04-08 09:30:00,146.255,146.26,146.07,146.23,7050600000.0
2009-04-08 09:45:00,146.23,146.35,145.915,145.915,6606400000.0
2009-04-08 10:00:00,145.91,146.12,145.795,145.98,6769799998.0
2009-04-08 10:15:00,145.975,146.035,145.74,145.74,6434030004.0
2009-04-08 10:30:00,145.74,146.035,145.72,145.975,5767600000.0
2009-04-08 10:45:00,145.985,146.31,145.955,146.28,5760400001.0
2009-04-08 11:00:00,146.27,146.715,146.225,146.37,7704199999.0
2009-04-08 11:15:00,146.355,146.635,146.22,146.635,4544200000.0
2009-04-08 11:30:00,146.645,146.725,146.35,146.45,6918200000.0
2009-04-08 11:45:00,146.45,146.59,146.22,146.325,5425800000.0
2009-04-08 12:00:00,146.33,146.33,146.04,146.25,6254600002.0
2009-04-08 12:15:00,146.265,146.87,146.205,146.825,5538600000.0
2009-04-08 12:30:00,146.815,147.2,146.74,147.12,6768100000.0
2009-04-08 12:45:00,147.125,147.19,146.74,146.95,8246200001.0
2009-04-08 13:00:00,146.94,147.42,146.885,147.3,5344700000.0
2009-04-08 13:15:00,147.3,147.315,146.975,147.11,5522000000.0
2009-04-08 13:30:00,147.11,147.125,146.81,146.925,4569000000.0
2009-04-08 13:45:00,146.925,146.96,146.635,146.645,5491399998.0
2009-04-08 14:00:00,146.65,147.235,146.62,147.175,6669600000.0
2009-04-08 14:15:00,147.18,147.69,147.095,147.54,8692200000.0
2009-04-08 14:30:00,147.54,147.67,147.245,147.513,6853799997.0
2009-04-08 14:45:00,147.535,147.99,147.525,147.645,8501799996.0
2009-04-08 15:00:00,147.645,147.72,147.355,147.535,6911399994.0
2009-04-08 15:15:00,147.535,147.595,147.395,147.49,6784599995.0
2009-04-08 15:30:00,147.49,147.73,147.39,147.725,6822999999.0
2009-04-08 15:45:00,147.735,147.79,147.405,147.415,7395400000.0
2009-04-08 16:00:00,147.42,147.47,146.805,146.965,8555900000.0
2009-04-08 16:15:00,146.965,147.025,146.46,146.67,8912099997.0
2009-04-08 16:30:00,146.67,146.835,146.555,146.775,8456799999.0
2009-04-08 16:45:00,146.785,146.925,146.475,146.485,9132799997.0
2009-04-08 17:00:00,146.48,146.685,146.44,146.645,10146099994.0
2009-04-08 17:15:00,146.65,146.92,146.425,146.735,10259199995.0
2009-04-08 17:30:00,146.725,147.025,146.7,146.88,6655999999.0
2009-04-08 17:45:00,146.88,147.06,146.805,146.825,7056399998.0
2009-04-08 18:00:00,146.825,146.965,146.685,146.695,5616100004.0
2009-04-08 18:15:00,146.695,146.71,146.505,146.655,5592200001.0
2009-04-08 18:30:00,146.65,146.89,146.575,146.8,4841399999.0
2009-04-08 18:45:00,146.795,146.9,146.675,146.69,4851500002.0
2009-04-08 19:00:00,146.695,146.725,146.38,146.48,5476600005.0
2009-04-08 19:15:00,146.495,146.545,146.355,146.525,4700400004.0
2009-04-08 19:30:00,146.52,146.615,146.505,146.565,3746900002.0
2009-04-08 19:45:00,146.56,146.58,146.425,146.425,3939200002.0
2009-04-08 20:00:00,146.415,146.435,146.095,146.28,7062600000.0
2009-04-08 20:15:00,146.275,146.28,145.775,146.24,6023100001.0
2009-04-08 20:30:00,146.24,146.515,146.235,146.475,5415200000.0
2009-04-08 20:45:00,146.475,146.53,146.28,146.375,4565000000.0
2009-04-08 21:00:00,146.375,146.385,146.08,146.16,3645400000.0
2009-04-08 21:15:00,146.155,146.37,146.125,146.37,2806000000.0
2009-04-08 21:30:00,146.375,146.47,146.265,146.385,3310600000.0
2009-04-08 21:45:00,146.41,146.42,146.165,146.285,3076400000.0
2009-04-08 22:00:00,146.29,146.455,146.285,146.445,1577800000.0
2009-04-08 22:15:00,146.45,146.805,146.44,146.78,763999999.0
2009-04-08 22:30:00,146.78,146.785,146.655,146.77,848800000.0
2009-04-08 22:45:00,146.78,146.875,146.74,146.77,717600000.0
2009-04-08 23:00:00,146.765,146.785,146.69,146.755,578620001.0
2009-04-08 23:15:00,146.74,146.76,146.5,146.56,355200000.0
2009-04-08 23:30:00,146.57,146.625,146.545,146.57,103600000.0
2009-04-08 23:45:00,146.58,146.65,146.555,146.64,204800000.0
2009-04-09 00:00:00,146.635,146.775,146.505,146.51,778400000.0
2009-04-09 00:15:00,146.505,146.575,146.375,146.57,1596600000.0
2009-04-09 00:30:00,146.57,146.74,146.505,146.53,1641200000.0
2009-04-09 00:45:00,146.515,146.535,146.368,146.5,1751400000.0
2009-04-09 01:00:00,146.5,146.57,146.37,146.42,1754200000.0
2009-04-09 01:15:00,146.42,146.455,146.355,146.4,759000000.0
2009-04-09 01:30:00,146.4,146.525,146.33,146.365,950800000.0
2009-04-09 01:45:00,146.37,146.62,146.285,146.62,1407400000.0
2009-04-09 02:00:00,146.635,146.805,146.49,146.755,2116800000.0
2009-04-09 02:15:00,146.75,146.935,146.645,146.67,1974600000.0
2009-04-09 02:30:00,146.665,146.8,146.53,146.58,2592600000.0
2009-04-09 02:45:00,146.575,146.63,146.26,146.6,3424400000.0
2009-04-09 03:00:00,146.6,146.7,146.5,146.605,2168600000.0
2009-04-09 03:15:00,146.605,146.695,146.495,146.595,1531000000.0
2009-04-09 03:30:00,146.58,146.715,146.34,146.61,2378400000.0
2009-04-09 03:45:00,146.625,146.68,146.525,146.545,2116800000.0
2009-04-09 04:00:00,146.54,146.7,146.5,146.575,1961000000.0
2009-04-09 04:15:00,146.565,146.595,146.505,146.56,1068000000.0
2009-04-09 04:30:00,146.56,146.695,146.505,146.585,1494800000.0
2009-04-09 04:45:00,146.585,146.72,146.535,146.665,1150100000.0
2009-04-09 05:00:00,146.705,146.83,146.605,146.7,2015400000.0
2009-04-09 05:15:00,146.705,146.74,146.62,146.725,1320400000.0
2009-04-09 05:30:00,146.735,146.8,146.64,146.765,809000000.0
2009-04-09 05:45:00,146.755,147.045,146.755,146.94,2564400000.0
2009-04-09 06:00:00,146.935,146.98,146.725,146.88,1341600000.0
2009-04-09 06:15:00,146.88,146.975,146.79,146.91,980600000.0
2009-04-09 06:30:00,146.93,147.22,146.895,147.14,2657800000.0
2009-04-09 06:45:00,147.135,147.345,147.11,147.14,2657000000.0
2009-04-09 07:00:00,147.14,147.225,147.035,147.11,1834600000.0
2009-04-09 07:15:00,147.115,147.18,147.03,147.155,1792600000.0
2009-04-09 07:30:00,147.155,147.31,147.15,147.27,1495400000.0
2009-04-09 07:45:00,147.27,147.36,147.175,147.185,2130800000.0
2009-04-09 08:00:00,147.18,147.335,147.165,147.255,3777600000.0
2009-04-09 08:15:00,147.25,147.56,147.235,147.48,4432000000.0
2009-04-09 08:30:00,147.48,147.99,147.435,147.785,6523300000.0
2009-04-09 08:45:00,147.785,147.995,147.675,147.68,7316400000.0
2009-04-09 09:00:00,147.665,147.665,147.42,147.51,8635599996.0
2009-04-09 09:15:00,147.515,147.53,147.25,147.47,7878800000.0
2009-04-09 09:30:00,147.47,147.76,147.025,147.08,8475900000.0
2009-04-09 09:45:00,147.08,147.265,146.885,147.14,7353599998.0
2009-04-09 10:00:00,147.14,147.32,146.99,147.02,7807399998.0
2009-04-09 10:15:00,147.02,147.07,146.38,146.735,8424899998.0
2009-04-09 10:30:00,146.74,146.955,146.49,146.595,6163800000.0
2009-04-09 10:45:00,146.605,146.665,146.415,146.505,6216999998.0
2009-04-09 11:00:00,146.505,146.73,146.305,146.675,7520800000.0
2009-04-09 11:15:00,146.68,147.01,146.59,146.605,8354600000.0
2009-04-09 11:30:00,146.6,146.785,146.3,146.75,7759500001.0
2009-04-09 11:45:00,146.74,147.005,146.695,146.865,6845800001.0
2009-04-09 12:00:00,146.865,146.925,146.68,146.745,5714000001.0
2009-04-09 12:15:00,146.745,147.04,146.605,146.96,4691800000.0
2009-04-09 12:30:00,146.965,147.09,146.895,146.995,3597000000.0
2009-04-09 12:45:00,146.99,147.06,146.775,146.835,4951000000.0
2009-04-09 13:00:00,146.845,146.86,146.55,146.55,6761199999.0
2009-04-09 13:15:00,146.55,146.685,146.43,146.475,6750599999.0
2009-04-09 13:30:00,146.485,146.875,146.485,146.655,6782999999.0
2009-04-09 13:45:00,146.67,146.83,146.605,146.78,5510400001.0
2009-04-09 14:00:00,146.78,147.49,146.775,147.14,8844999998.0
2009-04-09 14:15:00,147.14,147.56,147.09,147.375,8779599995.0
2009-04-09 14:30:00,147.345,147.65,147.26,147.595,8431000000.0
2009-04-09 14:45:00,147.61,147.865,147.545,147.745,8813199999.0
2009-04-09 15:00:00,147.76,147.82,147.52,147.645,9181400000.0
2009-04-09 15:15:00,147.645,147.745,147.5,147.655,7438399996.0
2009-04-09 15:30:00,147.655,147.73,147.47,147.59,8440600000.0
2009-04-09 15:45:00,147.59,147.725,147.535,147.535,7690400000.0
2009-04-09 16:00:00,147.53,147.755,147.41,147.51,8183200000.0
2009-04-09 16:15:00,147.505,147.71,147.255,147.275,7004799999.0
2009-04-09 16:30:00,147.285,147.325,147.09,147.11,6976600000.0
2009-04-09 16:45:00,147.095,147.12,146.895,147.045,7430400000.0
2009-04-09 17:00:00,147.045,147.16,146.985,147.0,7912900003.0
2009-04-09 17:15:00,147.0,147.035,146.34,146.585,7636800000.0
2009-04-09 17:30:00,146.585,146.8,146.57,146.66,6808200000.0
2009-04-09 17:45:00,146.66,146.935,146.595,146.81,7040399998.0
2009-04-09 18:00:00,146.805,146.86,146.685,146.775,5010399999.0
2009-04-09 18:15:00,146.75,147.045,146.69,147.04,3843400000.0
2009-04-09 18:30:00,147.04,147.06,146.79,146.85,3390400000.0
2009-04-09 18:45:00,146.845,147.04,146.82,146.96,3782600000.0
2009-04-09 19:00:00,146.965,147.095,146.87,147.02,4002800001.0
2009-04-09 19:15:00,147.02,147.17,146.995,147.045,1489000000.0
2009-04-09 19:30:00,147.055,147.245,146.995,147.225,1402400000.0
2009-04-09 19:45:00,147.235,147.315,147.165,147.245,1283600000.0
2009-04-09 20:00:00,147.25,147.315,147.17,147.3,1018200000.0
2009-04-09 20:15:00,147.3,147.33,147.155,147.16,1450400000.0
2009-04-09 20:30:00,147.16,147.31,147.14,147.305,1332800000.0
2009-04-09 20:45:00,147.31,147.52,147.305,147.48,2307999999.0
2009-04-09 21:00:00,147.48,147.555,147.425,147.51,1688800000.0
2009-04-09 21:15:00,147.5,147.535,147.4,147.44,1514200000.0
2009-04-09 21:30:00,147.44,147.47,147.17,147.23,1002200000.0
2009-04-09 21:45:00,147.225,147.305,147.19,147.215,1274600000.0
2009-04-09 22:00:00,147.215,147.31,147.215,147.28,816000000.0
2009-04-09 22:15:00,147.28,147.29,147.195,147.195,645200000.0
2009-04-09 22:30:00,147.21,147.26,147.165,147.235,962200000.0
2009-04-09 22:45:00,147.23,147.405,147.21,147.375,810600000.0
2009-04-09 23:00:00,147.36,147.39,147.245,147.34,533800000.0
2009-04-09 23:15:00,147.34,147.36,147.14,147.285,498000000.0
2009-04-09 23:30:00,147.305,147.381,147.295,147.352,795600000.0
2009-04-09 23:45:00,147.355,147.36,147.276,147.305,1437000000.0
2009-04-10 00:00:00,147.31,147.38,147.285,147.37,445400000.0
2009-04-10 00:15:00,147.375,147.4,147.304,147.318,1188400000.0
2009-04-10 00:30:00,147.35,147.4,147.18,147.27,568000000.0
2009-04-10 00:45:00,147.28,147.385,147.165,147.28,877600000.0
2009-04-10 01:00:00,147.3,147.545,147.19,147.315,1284000000.0
2009-04-10 01:15:00,147.28,147.38,147.045,147.185,2061600000.0
2009-04-10 01:30:00,147.185,147.285,147.095,147.21,1420800000.0
2009-04-10 01:45:00,147.235,147.345,147.17,147.215,1186600000.0
2009-04-10 02:00:00,147.23,147.445,147.23,147.31,1502200000.0
2009-04-10 02:15:00,147.305,147.34,147.155,147.255,1586600000.0
2009-04-10 02:30:00,147.255,147.325,147.095,147.295,2254200000.0
2009-04-10 02:45:00,147.295,147.335,147.135,147.225,1741600000.0
2009-04-10 03:00:00,147.24,147.27,146.795,146.795,1893100000.0
2009-04-10 03:15:00,146.79,146.98,146.79,146.97,998600000.0
2009-04-10 03:30:00,146.955,146.99,146.805,146.99,1449800000.0
2009-04-10 03:45:00,146.99,147.005,146.745,146.795,1850400000.0
2009-04-10 04:00:00,146.795,147.1,146.76,147.03,2129600000.0
2009-04-10 04:15:00,147.025,147.025,146.925,146.97,959200000.0
2009-04-10 04:30:00,146.975,147.04,146.94,146.985,552800000.0
2009-04-10 04:45:00,146.985,147.0,146.815,146.815,627800000.0
2009-04-10 05:00:00,146.805,146.95,146.75,146.825,1270000000.0
2009-04-10 05:15:00,146.815,146.92,146.795,146.88,850200000.0
2009-04-10 05:30:00,146.875,146.965,146.865,146.92,739400000.0
2009-04-10 05:45:00,146.92,146.955,146.845,146.9,1244200000.0
2009-04-10 06:00:00,146.9,147.06,146.875,147.045,1280800000.0
2009-04-10 06:15:00,147.045,147.07,146.955,146.975,1177800000.0
2009-04-10 06:30:00,146.98,147.035,146.915,147.025,1187200000.0
2009-04-10 06:45:00,147.015,147.095,146.97,147.09,829000000.0
2009-04-10 07:00:00,147.09,147.135,147.045,147.085,1342600000.0
2009-04-10 07:15:00,147.085,147.2,147.08,147.17,1294200000.0
2009-04-10 07:30:00,147.165,147.17,147.0,147.11,1061400000.0
2009-04-10 07:45:00,147.11,147.18,147.08,147.125,890000000.0
2009-04-10 08:00:00,147.125,147.155,146.73,146.75,1289600000.0
2009-04-10 08:15:00,146.755,147.125,146.735,146.985,1226000000.0
2009-04-10 08:30:00,146.985,147.075,146.91,147.035,750400000.0
2009-04-10 08:45:00,147.035,147.1,146.925,147.06,1093800000.0
2009-04-10 09:00:00,147.06,147.135,146.94,147.05,1627600000.0
2009-04-10 09:15:00,147.05,147.09,146.94,147.045,814000000.0
2009-04-10 09:30:00,147.035,147.12,146.93,146.97,787800000.0
2009-04-10 09:45:00,146.97,147.02,146.82,146.88,1171400000.0
2009-04-10 10:00:00,146.88,147.005,146.88,146.965,1036000000.0
2009-04-10 10:15:00,146.965,147.05,146.89,146.995,1104000000.0
2009-04-10 10:30:00,147.0,147.02,146.905,146.915,669200000.0
2009-04-10 10:45:00,146.905,146.99,146.9,146.955,478000000.0
2009-04-10 11:00:00,146.955,146.965,146.88,146.95,861200000.0
2009-04-10 11:15:00,146.95,146.99,146.897,146.918,1365999996.0
2009-04-10 11:30:00,146.96,147.0,146.918,146.96,909200000.0
2009-04-10 11:45:00,146.96,147.005,146.944,146.98,970600000.0
2009-04-10 12:00:00,146.975,146.98,146.86,146.905,944800000.0
2009-04-10 12:15:00,146.895,146.93,146.865,146.89,415800000.0
2009-04-10 12:30:00,146.893,146.96,146.868,146.9,821400000.0
2009-04-10 12:45:00,146.9,146.915,146.83,146.83,582800000.0
2009-04-10 13:00:00,146.81,146.985,146.765,146.95,1223200000.0
2009-04-10 13:15:00,146.95,146.95,146.785,146.855,985600000.0
2009-04-10 13:30:00,146.83,146.86,146.75,146.805,482800000.0
2009-04-10 13:45:00,146.795,146.885,146.774,146.848,1136600000.0
2009-04-10 14:00:00,146.89,147.045,146.815,146.915,798800000.0
2009-04-10 14:15:00,146.915,146.92,146.78,146.9,695600000.0
2009-04-10 14:30:00,146.9,146.915,146.75,146.788,1013399999.0
2009-04-10 14:45:00,146.8,146.88,146.786,146.855,1878800000.0
2009-04-10 15:00:00,146.865,146.87,146.745,146.805,547200000.0
2009-04-10 15:15:00,146.8,146.865,146.75,146.765,707400000.0
2009-04-10 15:30:00,146.77,146.85,146.75,146.815,1001000000.0
2009-04-10 15:45:00,146.785,146.885,146.76,146.775,1364000000.0
2009-04-10 16:00:00,146.775,146.89,146.75,146.825,801600000.0
2009-04-10 16:15:00,146.83,146.87,146.815,146.85,243200000.0
2009-04-10 16:30:00,146.84,146.865,146.795,146.81,575000000.0
2009-04-10 16:45:00,146.81,146.885,146.79,146.84,563400000.0
2009-04-10 17:00:00,146.84,146.85,146.705,146.735,596000000.0
2009-04-10 17:15:00,146.735,146.8,146.705,146.775,342000000.0
2009-04-10 17:30:00,146.765,146.775,146.7,146.73,534400000.0
2009-04-10 17:45:00,146.735,146.82,146.68,146.695,729000000.0
2009-04-10 18:00:00,146.69,146.76,146.675,146.74,861200001.0
2009-04-10 18:15:00,146.74,146.82,146.7,146.785,376200000.0
2009-04-10 18:30:00,146.79,146.84,146.665,146.73,510200000.0
2009-04-10 18:45:00,146.75,146.785,146.7,146.745,367200000.0
2009-04-10 19:00:00,146.745,146.755,146.649,146.655,800600000.0
2009-04-10 19:15:00,146.655,146.68,146.595,146.655,324000000.0
2009-04-10 19:30:00,146.645,146.675,146.602,146.665,649200000.0
2009-04-10 19:45:00,146.67,146.745,146.625,146.645,739600000.0
2009-04-10 20:00:00,146.66,146.682,146.6,146.662,770000000.0
2009-04-10 20:15:00,146.665,146.73,146.64,146.66,812600000.0
2009-04-10 20:30:00,146.695,146.805,146.641,146.76,981600000.0
2009-04-10 20:45:00,146.77,146.955,146.756,146.855,519400000.0
2009-04-10 21:00:00,146.855,146.97,146.77,146.79,860000000.0
2009-04-10 21:15:00,146.805,146.97,146.775,146.925,823600000.0
2009-04-10 21:30:00,146.935,146.975,146.855,146.955,278400000.0
2009-04-10 21:45:00,146.955,146.96,146.855,146.93,432400000.0
2009-04-10 22:00:00,146.955,147.045,146.88,147.015,470400000.0
2009-04-10 22:15:00,147.015,147.044,146.865,147.01,1032000000.0
2009-04-10 22:30:00,146.995,147.19,146.96,147.18,504600000.0
2009-04-10 22:45:00,147.17,147.17,147.0,147.07,605000000.0
2009-04-12 23:00:00,146.91,146.911,146.78,146.78,105200000.0
2009-04-12 23:15:00,146.78,146.885,146.78,146.869,1368400000.0
2009-04-12 23:30:00,146.57,146.963,146.57,146.905,664400000.0
2009-04-12 23:45:00,146.885,146.935,146.67,146.9,353600000.0
2009-04-13 00:00:00,146.89,146.945,146.855,146.94,349800000.0
2009-04-13 00:15:00,146.95,147.105,146.905,147.002,702400000.0
2009-04-13 00:30:00,146.945,147.02,146.86,146.975,496200000.0
2009-04-13 00:45:00,146.985,147.055,146.88,146.965,524400000.0
2009-04-13 01:00:00,146.99,147.105,146.99,147.05,456800000.0
2009-04-13 01:15:00,147.05,147.115,146.985,147.065,1103000000.0
2009-04-13 01:30:00,147.06,147.07,146.885,146.905,844800000.0
2009-04-13 01:45:00,146.91,146.925,146.655,146.7,940400000.0
2009-04-13 02:00:00,146.715,146.84,146.415,146.46,2107800000.0
2009-04-13 02:15:00,146.46,146.625,146.405,146.555,1754000000.0
2009-04-13 02:30:00,146.54,146.77,146.525,146.585,1229200000.0
2009-04-13 02:45:00,146.58,146.79,146.5,146.74,1704800000.0
2009-04-13 03:00:00,146.74,147.17,146.74,147.01,2283800000.0
2009-04-13 03:15:00,147.025,147.09,146.745,146.935,1646600000.0
2009-04-13 03:30:00,146.995,147.175,146.935,147.135,1385200000.0
2009-04-13 03:45:00,147.135,147.175,146.895,146.955,1165200000.0
2009-04-13 04:00:00,146.955,146.995,146.86,146.93,798200000.0
2009-04-13 04:15:00,146.945,147.025,146.865,146.93,646600000.0
2009-04-13 04:30:00,146.925,147.0,146.91,146.935,706000000.0
2009-04-13 04:45:00,146.935,147.015,146.91,146.965,476600000.0
2009-04-13 05:00:00,146.965,147.15,146.965,147.095,649800000.0
2009-04-13 05:15:00,147.042,147.1,146.965,147.015,563800000.0
2009-04-13 05:30:00,147.03,147.04,146.96,146.985,370800000.0
2009-04-13 05:45:00,146.99,147.015,146.956,146.99,433000000.0
2009-04-13 06:00:00,146.99,147.12,146.955,147.065,756200000.0
2009-04-13 06:15:00,147.065,147.21,147.015,147.095,1108400000.0
2009-04-13 06:30:00,147.095,147.22,147.09,147.175,654800000.0
2009-04-13 06:45:00,147.19,147.365,147.165,147.36,1019800000.0
2009-04-13 07:00:00,147.36,147.37,147.235,147.25,714200000.0
2009-04-13 07:15:00,147.25,147.425,147.245,147.265,919400000.0
2009-04-13 07:30:00,147.26,147.26,147.165,147.24,564600000.0
2009-04-13 07:45:00,147.25,147.305,147.23,147.295,1020200000.0
2009-04-13 08:00:00,147.275,147.415,147.22,147.375,1648200000.0
2009-04-13 08:15:00,147.375,147.525,147.37,147.37,2332800000.0
2009-04-13 08:30:00,147.365,147.72,147.355,147.7,2081400000.0
2009-04-13 08:45:00,147.69,147.74,147.605,147.725,1066600000.0
2009-04-13 09:00:00,147.725,148.26,147.665,148.08,2532200000.0
2009-04-13 09:15:00,148.095,148.235,147.98,148.1,2033000000.0
2009-04-13 09:30:00,148.1,148.195,147.975,148.025,1547200000.0
2009-04-13 09:45:00,148.035,148.16,147.985,148.11,2054400000.0
2009-04-13 10:00:00,148.115,148.455,148.105,148.385,1727200000.0
2009-04-13 10:15:00,148.36,148.395,148.085,148.275,1888600000.0
2009-04-13 10:30:00,148.27,148.365,148.155,148.175,2542600000.0
2009-04-13 10:45:00,148.175,148.28,148.09,148.11,1248400000.0
2009-04-13 11:00:00,148.11,148.2,147.965,148.02,1142000000.0
2009-04-13 11:15:00,148.02,148.035,147.845,147.845,1113400000.0
2009-04-13 11:30:00,147.845,147.88,147.768,147.775,921800000.0
2009-04-13 11:45:00,147.785,147.785,147.44,147.745,1376200000.0
2009-04-13 12:00:00,147.73,147.94,147.705,147.93,998600000.0
2009-04-13 12:15:00,147.935,147.975,147.87,147.875,807200000.0
2009-04-13 12:30:00,147.865,148.175,147.845,148.095,1248800000.0
2009-04-13 12:45:00,148.095,148.11,147.94,148.0,665000000.0
2009-04-13 13:00:00,147.99,148.185,147.938,148.045,1242400000.0
2009-04-13 13:15:00,148.045,148.2,148.015,148.015,1006100000.0
2009-04-13 13:30:00,148.015,148.255,147.985,148.215,1585200000.0
2009-04-13 13:45:00,148.21,148.25,147.975,148.165,1851200000.0
2009-04-13 14:00:00,148.165,148.335,147.86,147.995,3391400000.0
2009-04-13 14:15:00,147.995,148.13,147.875,148.13,3301600000.0
2009-04-13 14:30:00,148.125,148.31,147.895,148.13,4469200000.0
2009-04-13 14:45:00,148.125,148.29,147.945,147.965,3686400000.0
2009-04-13 15:00:00,147.965,148.145,147.85,148.085,3773600000.0
2009-04-13 15:15:00,148.085,148.145,147.86,147.9,3861200000.0
2009-04-13 15:30:00,147.9,148.01,147.765,147.83,2097800000.0
2009-04-13 15:45:00,147.825,147.87,147.72,147.745,3831800000.0
2009-04-13 16:00:00,147.735,148.05,147.7,148.035,4252200000.0
2009-04-13 16:15:00,148.04,148.08,147.9,147.94,3913400000.0
2009-04-13 16:30:00,147.955,148.105,147.88,148.005,3114600000.0
2009-04-13 16:45:00,148.0,148.445,147.98,148.405,4989000000.0
2009-04-13 17:00:00,148.405,148.42,148.25,148.295,2595800000.0
2009-04-13 17:15:00,148.3,148.605,148.3,148.6,3147800000.0
2009-04-13 17:30:00,148.6,148.68,148.335,148.335,4858800000.0
2009-04-13 17:45:00,148.31,148.58,148.275,148.42,4739000000.0
2009-04-13 18:00:00,148.42,148.495,148.38,148.395,2973000000.0
2009-04-13 18:15:00,148.4,148.53,148.31,148.4,2870400000.0
2009-04-13 18:30:00,148.4,148.52,148.39,148.45,2160000000.0
2009-04-13 18:45:00,148.46,148.51,148.385,148.4,2107000000.0
2009-04-13 19:00:00,148.395,148.48,148.335,148.39,2056400000.0
2009-04-13 19:15:00,148.39,148.7,148.307,148.65,2424600003.0
2009-04-13 19:30:00,148.66,148.78,148.635,148.665,1350900000.0
2009-04-13 19:45:00,148.624,148.715,148.555,148.56,1899000000.0
2009-04-13 20:00:00,148.555,148.64,148.335,148.435,2291600000.0
2009-04-13 20:15:00,148.445,148.645,148.38,148.59,2155200000.0
2009-04-13 20:30:00,148.585,148.67,148.51,148.595,2183800000.0
2009-04-13 20:45:00,148.595,148.595,148.405,148.415,1927800000.0
2009-04-13 21:00:00,148.41,148.535,148.4,148.485,1802600000.0
2009-04-13 21:15:00,148.51,148.67,148.51,148.635,1971800000.0
2009-04-13 21:30:00,148.64,148.81,148.615,148.7,1920200000.0
2009-04-13 21:45:00,148.715,148.725,148.42,148.5,1989000000.0
2009-04-13 22:00:00,148.505,148.735,148.235,148.565,2724000000.0
2009-04-13 22:15:00,148.57,148.795,148.56,148.76,1793000000.0
2009-04-13 22:30:00,148.755,148.825,148.615,148.625,1076600000.0
2009-04-13 22:45:00,148.615,148.755,148.521,148.645,1145800000.0
2009-04-13 23:00:00,148.63,148.69,148.45,148.505,715600000.0
2009-04-13 23:15:00,148.51,148.54,148.475,148.48,421000000.0
2009-04-13 23:30:00,148.48,148.68,148.46,148.655,744800000.0
2009-04-13 23:45:00,148.64,148.68,148.54,148.545,501600000.0
2009-04-14 00:00:00,148.55,148.62,148.535,148.555,720000000.0
2009-04-14 00:15:00,148.565,148.565,148.473,148.51,1013200000.0
2009-04-14 00:30:00,148.51,148.54,148.4,148.48,921200000.0
2009-04-14 00:45:00,148.48,148.525,148.45,148.5,819400000.0
2009-04-14 01:00:00,148.5,148.765,148.5,148.71,792000000.0
2009-04-14 01:15:00,148.71,148.725,148.605,148.625,1766200000.0
2009-04-14 01:30:00,148.64,149.075,148.585,149.055,2302600000.0
2009-04-14 01:45:00,149.055,149.26,149.015,149.095,2736800002.0
2009-04-14 02:00:00,149.095,149.11,148.84,149.095,3179400000.0
2009-04-14 02:15:00,149.1,149.14,148.785,148.845,2882800000.0
2009-04-14 02:30:00,148.845,148.935,148.765,148.875,2890600000.0
2009-04-14 02:45:00,148.885,149.255,148.72,148.89,3793400000.0
2009-04-14 03:00:00,148.89,148.89,148.395,148.665,3501000000.0
2009-04-14 03:15:00,148.67,148.705,148.295,148.43,2840000000.0
2009-04-14 03:30:00,148.415,148.505,148.29,148.37,2851400000.0
2009-04-14 03:45:00,148.37,148.4,148.005,148.175,3442600001.0
2009-04-14 04:00:00,148.18,148.46,148.12,148.335,2397600000.0
2009-04-14 04:15:00,148.33,148.375,147.96,148.03,2172600000.0
2009-04-14 04:30:00,148.04,148.055,147.82,148.05,2998900000.0
2009-04-14 04:45:00,148.05,148.1,147.905,148.03,1921400000.0
2009-04-14 05:00:00,148.03,148.145,148.0,148.12,1423200000.0
2009-04-14 05:15:00,148.11,148.24,148.07,148.08,1613800000.0
2009-04-14 05:30:00,148.075,148.4,148.075,148.375,1713400000.0
2009-04-14 05:45:00,148.365,148.45,148.195,148.25,2191600000.0
2009-04-14 06:00:00,148.245,148.39,148.215,148.39,1107800000.0
2009-04-14 06:15:00,148.395,148.575,148.355,148.575,1516400000.0
2009-04-14 06:30:00,148.58,148.67,148.555,148.575,1424800000.0
2009-04-14 06:45:00,148.585,148.675,148.54,148.675,1360800000.0
2009-04-14 07:00:00,148.675,148.88,148.66,148.815,2771000000.0
2009-04-14 07:15:00,148.81,148.815,148.38,148.41,2200000000.0
2009-04-14 07:30:00,148.41,148.495,148.195,148.49,1943300000.0
2009-04-14 07:45:00,148.495,148.645,148.385,148.585,2147400000.0
2009-04-14 08:00:00,148.575,148.575,148.28,148.325,3284100000.0
2009-04-14 08:15:00,148.31,148.315,147.86,148.05,5682200000.0
2009-04-14 08:30:00,148.05,148.215,147.93,148.03,5067000001.0
2009-04-14 08:45:00,148.01,148.095,147.805,147.85,4170200002.0
2009-04-14 09:00:00,147.85,147.91,147.435,147.73,7074400000.0
2009-04-14 09:15:00,147.735,148.08,147.58,147.955,5684400000.0
2009-04-14 09:30:00,147.96,148.27,147.78,148.11,4492600000.0
2009-04-14 09:45:00,148.125,148.395,148.1,148.165,2968800000.0
2009-04-14 10:00:00,148.16,148.305,147.985,148.02,5267200000.0
2009-04-14 10:15:00,148.01,148.095,147.915,148.05,5543800000.0
2009-04-14 10:30:00,148.06,148.22,148.025,148.095,4970600002.0
2009-04-14 10:45:00,148.08,148.29,148.02,148.18,3002200000.0
2009-04-14 11:00:00,148.185,148.3,148.08,148.255,1656680000.0
2009-04-14 11:15:00,148.245,148.47,148.2,148.245,1848200000.0
2009-04-14 11:30:00,148.245,148.495,148.23,148.445,2434600000.0
2009-04-14 11:45:00,148.435,148.73,148.41,148.655,2940200000.0
2009-04-14 12:00:00,148.66,148.84,148.56,148.81,2799800000.0
2009-04-14 12:15:00,148.805,148.9,148.625,148.645,2896300000.0
2009-04-14 12:30:00,148.645,148.725,148.5,148.575,2151400000.0
2009-04-14 12:45:00,148.575,148.895,148.575,148.79,2260200000.0
2009-04-14 13:00:00,148.785,149.005,148.65,148.875,3634299998.0
2009-04-14 13:15:00,148.885,148.925,148.775,148.81,2088600000.0
2009-04-14 13:30:00,148.815,148.875,148.645,148.79,2602200000.0
2009-04-14 13:45:00,148.79,149.045,148.71,148.815,3075700000.0
2009-04-14 14:00:00,148.81,148.88,148.64,148.685,2505000000.0
2009-04-14 14:15:00,148.69,148.915,148.48,148.835,4418000000.0
2009-04-14 14:30:00,148.825,148.85,147.915,148.02,3921420000.0
2009-04-14 14:45:00,148.005,148.27,147.5,147.685,3836200000.0
2009-04-14 15:00:00,147.69,147.88,147.645,147.83,2881300000.0
2009-04-14 15:15:00,147.835,148.145,147.79,147.935,4316800000.0
2009-04-14 15:30:00,147.93,147.935,147.64,147.71,4069200000.0
2009-04-14 15:45:00,147.705,147.72,147.245,147.62,5025000000.0
2009-04-14 16:00:00,147.615,147.735,147.485,147.52,5205500000.0
2009-04-14 16:15:00,147.52,147.65,147.4,147.47,3314500000.0
2009-04-14 16:30:00,147.47,147.755,147.465,147.67,4696000001.0
2009-04-14 16:45:00,147.67,147.835,147.59,147.82,5175400004.0
2009-04-14 17:00:00,147.815,148.145,147.75,147.79,4748400001.0
2009-04-14 17:15:00,147.78,147.94,147.41,147.495,3087200000.0
2009-04-14 17:30:00,147.49,147.695,147.455,147.66,2420400000.0
2009-04-14 17:45:00,147.66,147.835,147.645,147.675,2900400000.0
2009-04-14 18:00:00,147.675,147.815,147.4,147.4,2768900000.0
2009-04-14 18:15:00,147.41,147.795,147.37,147.745,2320400000.0
2009-04-14 18:30:00,147.74,148.005,147.64,147.715,2236000000.0
2009-04-14 18:45:00,147.71,147.72,147.43,147.56,2565000000.0
2009-04-14 19:00:00,147.56,147.585,146.985,147.135,2056600000.0
2009-04-14 19:15:00,147.175,147.44,147.14,147.37,1938000000.0
2009-04-14 19:30:00,147.37,147.54,147.295,147.47,1898600000.0
2009-04-14 19:45:00,147.465,147.605,147.325,147.52,1551800000.0
2009-04-14 20:00:00,147.495,147.5,147.27,147.45,1268600000.0
2009-04-14 20:15:00,147.435,147.575,147.24,147.45,1674800000.0
2009-04-14 20:30:00,147.44,147.53,147.43,147.485,1095000000.0
2009-04-14 20:45:00,147.475,147.54,147.34,147.53,1466200000.0
2009-04-14 21:00:00,147.55,147.78,147.525,147.635,1304400000.0
2009-04-14 21:15:00,147.635,147.715,147.535,147.615,1188600000.0
2009-04-14 21:30:00,147.6,147.635,147.445,147.52,807200000.0
2009-04-14 21:45:00,147.505,147.595,147.415,147.47,1089000000.0
2009-04-14 22:00:00,147.46,147.5,147.295,147.355,1008400000.0
2009-04-14 22:15:00,147.375,147.505,147.275,147.495,927800000.0
2009-04-14 22:30:00,147.48,147.48,147.305,147.445,515600000.0
2009-04-14 22:45:00,147.455,147.46,147.364,147.4,587200000.0
2009-04-14 23:00:00,147.41,147.41,147.015,147.185,565400000.0
2009-04-14 23:15:00,147.22,147.28,147.105,147.135,321000000.0
2009-04-14 23:30:00,147.095,147.22,146.985,147.115,520600000.0
2009-04-14 23:45:00,147.11,147.19,147.039,147.18,402000000.0
2009-04-15 00:00:00,147.155,147.28,147.105,147.27,539000000.0
2009-04-15 00:15:00,147.27,147.395,147.27,147.37,181400000.0
2009-04-15 00:30:00,147.375,147.45,147.34,147.425,207800000.0
2009-04-15 00:45:00,147.435,147.58,147.355,147.58,477600000.0
2009-04-15 01:00:00,147.595,147.69,147.23,147.27,892800000.0
2009-04-15 01:15:00,147.23,147.42,147.23,147.39,408200000.0
2009-04-15 01:30:00,147.39,147.675,147.375,147.62,904800000.0
2009-04-15 01:45:00,147.63,147.68,147.53,147.6,373200000.0
2009-04-15 02:00:00,147.585,147.7,147.505,147.685,1997900000.0
2009-04-15 02:15:00,147.68,147.715,147.4,147.475,1507800000.0
2009-04-15 02:30:00,147.475,147.475,147.1,147.1,1732600000.0
2009-04-15 02:45:00,147.085,147.185,146.835,146.895,1871400000.0
2009-04-15 03:00:00,146.9,147.42,146.9,147.385,3356100000.0
2009-04-15 03:15:00,147.39,147.39,146.89,147.125,1827000000.0
2009-04-15 03:30:00,147.125,147.165,146.88,146.98,1050300000.0
2009-04-15 03:45:00,146.99,147.06,146.58,146.865,4055600000.0
2009-04-15 04:00:00,146.85,147.02,146.82,146.94,2352000000.0
2009-04-15 04:15:00,146.94,146.985,146.75,146.81,2118200000.0
2009-04-15 04:30:00,146.815,146.84,146.41,146.44,1643600000.0
2009-04-15 04:45:00,146.44,146.585,146.305,146.55,2297000000.0
2009-04-15 05:00:00,146.555,146.64,146.52,146.565,1534600000.0
2009-04-15 05:15:00,146.565,146.575,146.39,146.505,964600000.0
2009-04-15 05:30:00,146.5,146.53,146.445,146.485,719400000.0
2009-04-15 05:45:00,146.47,146.515,146.25,146.335,1496400000.0
2009-04-15 06:00:00,146.335,146.435,146.23,146.28,876700000.0
2009-04-15 06:15:00,146.29,146.305,146.025,146.175,1588800000.0
2009-04-15 06:30:00,146.175,146.235,145.855,146.17,1858000000.0
2009-04-15 06:45:00,146.175,146.34,146.115,146.26,1193600000.0
2009-04-15 07:00:00,146.255,146.54,146.25,146.365,1143200000.0
2009-04-15 07:15:00,146.37,146.635,146.355,146.61,941100000.0
2009-04-15 07:30:00,146.61,146.89,146.5,146.525,1253200000.0
2009-04-15 07:45:00,146.52,146.535,146.415,146.51,1240200000.0
2009-04-15 08:00:00,146.505,146.51,146.34,146.355,1720200000.0
2009-04-15 08:15:00,146.36,146.36,145.93,145.965,2925300000.0
2009-04-15 08:30:00,145.965,146.215,145.895,146.085,3823200000.0
2009-04-15 08:45:00,146.085,146.305,145.94,146.205,4201800000.0
2009-04-15 09:00:00,146.195,146.51,146.155,146.235,4384800000.0
2009-04-15 09:15:00,146.23,146.595,146.215,146.355,4100000000.0
2009-04-15 09:30:00,146.345,146.41,146.055,146.175,4074000000.0
2009-04-15 09:45:00,146.18,146.875,146.17,146.86,4193200000.0
2009-04-15 10:00:00,146.835,147.415,146.75,147.355,5747100000.0
2009-04-15 10:15:00,147.37,147.445,147.19,147.2,5252099999.0
2009-04-15 10:30:00,147.2,147.81,147.13,147.8,4873150000.0
2009-04-15 10:45:00,147.815,148.15,147.67,148.075,6085799999.0
2009-04-15 11:00:00,148.075,148.21,147.83,147.85,4327950000.0
2009-04-15 11:15:00,147.845,147.94,147.61,147.7,2365100000.0
2009-04-15 11:30:00,147.705,147.985,147.64,147.765,2752800000.0
2009-04-15 11:45:00,147.75,147.955,147.69,147.85,2072600000.0
2009-04-15 12:00:00,147.84,148.225,147.765,148.145,2436400000.0
2009-04-15 12:15:00,148.14,148.64,148.035,148.64,5150200000.0
2009-04-15 12:30:00,148.64,149.055,148.505,148.775,6378799999.0
2009-04-15 12:45:00,148.775,148.86,148.615,148.83,4820200001.0
2009-04-15 13:00:00,148.825,149.11,148.555,149.005,4099900000.0
2009-04-15 13:15:00,149.005,149.095,148.865,148.905,3642200000.0
2009-04-15 13:30:00,148.91,149.005,148.68,148.785,6254799999.0
2009-04-15 13:45:00,148.795,148.925,148.485,148.585,5659800000.0
2009-04-15 14:00:00,148.595,148.79,148.04,148.16,5773500000.0
2009-04-15 14:15:00,148.165,148.445,148.12,148.165,5371400001.0
2009-04-15 14:30:00,148.19,148.46,148.125,148.4,5674399999.0
2009-04-15 14:45:00,148.4,148.635,148.39,148.56,4765200000.0
2009-04-15 15:00:00,148.565,149.065,148.495,148.975,5701200000.0
2009-04-15 15:15:00,148.975,148.975,148.455,148.49,6268800000.0
2009-04-15 15:30:00,148.455,148.64,148.295,148.615,6226400001.0
2009-04-15 15:45:00,148.63,148.9,148.545,148.855,5219999999.0
2009-04-15 16:00:00,148.855,149.13,148.73,149.09,5025000000.0
2009-04-15 16:15:00,149.09,149.2,148.99,149.155,4336800000.0
2009-04-15 16:30:00,149.145,149.145,148.88,149.0,3344800000.0
2009-04-15 16:45:00,149.0,149.145,148.855,148.93,3994799998.0
2009-04-15 17:00:00,148.93,148.94,148.585,148.68,2538200000.0
2009-04-15 17:15:00,148.675,148.975,148.54,148.95,4863599999.0
2009-04-15 17:30:00,148.95,149.045,148.835,148.975,3932800000.0
2009-04-15 17:45:00,148.955,149.015,148.8,148.96,4138199999.0
2009-04-15 18:00:00,148.955,149.03,148.85,148.86,2715000001.0
2009-04-15 18:15:00,148.875,149.16,148.86,148.975,6172200005.0
2009-04-15 18:30:00,148.975,149.07,148.885,149.03,3177600001.0
2009-04-15 18:45:00,149.03,149.25,149.01,149.1,4140800002.0
2009-04-15 19:00:00,149.115,149.21,148.82,148.87,4202599999.0
2009-04-15 19:15:00,148.87,148.94,148.42,148.48,2566800000.0
2009-04-15 19:30:00,148.47,148.575,148.34,148.44,2813000000.0
2009-04-15 19:45:00,148.455,148.485,148.105,148.395,4542400000.0
2009-04-15 20:00:00,148.385,148.69,148.305,148.535,5300200001.0
2009-04-15 20:15:00,148.535,148.55,148.28,148.315,2489800000.0
2009-04-15 20:30:00,148.305,148.445,148.29,148.335,1790400000.0
2009-04-15 20:45:00,148.335,148.495,148.275,148.41,2014599999.0
2009-04-15 21:00:00,148.42,148.54,148.35,148.515,2396600003.0
2009-04-15 21:15:00,148.515,148.7,148.465,148.515,3080800000.0
2009-04-15 21:30:00,148.53,148.845,148.475,148.67,3682000000.0
2009-04-15 21:45:00,148.675,148.925,148.65,148.88,4376600000.0
2009-04-15 22:00:00,148.875,149.125,148.835,149.11,3510799999.0
2009-04-15 22:15:00,149.125,149.195,149.06,149.09,1486400000.0
2009-04-15 22:30:00,149.085,149.105,148.99,149.065,2417600000.0
2009-04-15 22:45:00,149.07,149.08,148.96,149.025,1468600000.0
2009-04-15 23:00:00,149.025,149.195,148.97,149.09,723100000.0
2009-04-15 23:15:00,149.085,149.14,149.026,149.1,590800000.0
2009-04-15 23:30:00,149.1,149.1,148.855,148.885,983600000.0
2009-04-15 23:45:00,148.89,148.895,148.82,148.89,499600000.0
2009-04-16 00:00:00,148.895,148.895,148.75,148.78,417200000.0
2009-04-16 00:15:00,148.783,148.87,148.715,148.84,595400000.0
2009-04-16 00:30:00,148.84,148.865,148.802,148.855,290800000.0
2009-04-16 00:45:00,148.85,148.915,148.81,148.81,176800000.0
2009-04-16 01:00:00,148.815,148.905,148.61,148.705,1054600000.0
2009-04-16 01:15:00,148.705,148.87,148.625,148.81,408600000.0
2009-04-16 01:30:00,148.815,148.855,148.7,148.845,702200000.0
2009-04-16 01:45:00,148.84,148.87,148.71,148.85,633400000.0
2009-04-16 02:00:00,148.85,149.19,148.85,149.14,1443000000.0
2009-04-16 02:15:00,149.135,149.715,149.135,149.46,3477600000.0
2009-04-16 02:30:00,149.47,149.585,149.325,149.385,2285600000.0
2009-04-16 02:45:00,149.37,149.82,149.37,149.78,3328100000.0
2009-04-16 03:00:00,149.78,149.78,149.565,149.635,2165200000.0
2009-04-16 03:15:00,149.63,149.655,149.485,149.6,1852600000.0
2009-04-16 03:30:00,149.6,149.76,149.55,149.555,1808600000.0
2009-04-16 03:45:00,149.55,149.665,149.455,149.485,1904200000.0
2009-04-16 04:00:00,149.5,149.5,148.75,149.115,3358599999.0
2009-04-16 04:15:00,149.115,149.14,148.595,148.865,2598600000.0
2009-04-16 04:30:00,148.86,148.915,148.405,148.43,1899000000.0
2009-04-16 04:45:00,148.41,148.77,148.355,148.58,1605400000.0
2009-04-16 05:00:00,148.605,148.705,148.485,148.665,1510400000.0
2009-04-16 05:15:00,148.665,148.785,148.605,148.785,684800000.0
2009-04-16 05:30:00,148.785,148.955,148.75,148.8,1320400000.0
2009-04-16 05:45:00,148.805,148.85,148.585,148.83,1358600000.0
2009-04-16 06:00:00,148.845,149.13,148.665,148.77,1879000000.0
2009-04-16 06:15:00,148.77,148.915,148.715,148.805,1366000000.0
2009-04-16 06:30:00,148.81,148.81,148.265,148.395,2315200000.0
2009-04-16 06:45:00,148.39,148.39,148.165,148.275,1469600000.0
2009-04-16 07:00:00,148.275,148.46,148.265,148.41,1218400000.0
2009-04-16 07:15:00,148.4,148.4,148.16,148.2,1335800000.0
2009-04-16 07:30:00,148.19,148.195,147.91,147.955,1934400000.0
2009-04-16 07:45:00,147.97,148.41,147.965,148.07,2212400000.0
2009-04-16 08:00:00,148.07,148.47,148.055,148.455,3633000000.0
2009-04-16 08:15:00,148.455,148.595,148.325,148.495,3898199998.0
2009-04-16 08:30:00,148.51,148.55,148.0,148.025,5183599996.0
2009-04-16 08:45:00,148.035,148.04,147.605,147.74,5102399997.0
2009-04-16 09:00:00,147.755,147.755,147.185,147.47,5468099997.0
2009-04-16 09:15:00,147.47,147.715,147.315,147.715,3571400000.0
2009-04-16 09:30:00,147.715,147.8,147.565,147.775,3804600000.0
2009-04-16 09:45:00,147.78,147.815,147.345,147.505,6467700001.0
2009-04-16 10:00:00,147.495,147.72,147.25,147.68,6986200000.0
2009-04-16 10:15:00,147.685,147.855,147.52,147.845,6889999999.0
2009-04-16 10:30:00,147.845,147.865,147.33,147.425,5965600001.0
2009-04-16 10:45:00,147.425,147.515,147.21,147.38,6284999999.0
2009-04-16 11:00:00,147.39,147.47,147.17,147.26,6614799999.0
2009-04-16 11:15:00,147.255,147.29,147.03,147.1,6132999999.0
2009-04-16 11:30:00,147.1,147.1,146.55,146.66,7701400003.0
2009-04-16 11:45:00,146.655,147.075,146.61,146.83,8154400002.0
2009-04-16 12:00:00,146.835,147.34,146.835,147.235,7182999999.0
2009-04-16 12:15:00,147.245,147.67,147.24,147.61,6441900001.0
2009-04-16 12:30:00,147.625,147.885,147.03,147.08,7520900000.0
2009-04-16 12:45:00,147.07,147.18,146.695,146.74,6705599999.0
2009-04-16 13:00:00,146.74,146.875,146.575,146.87,6464000000.0
2009-04-16 13:15:00,146.875,147.03,146.705,147.0,5008200000.0
2009-04-16 13:30:00,147.0,147.28,146.955,147.145,6376600000.0
2009-04-16 13:45:00,147.15,147.245,147.035,147.1,5505800002.0
2009-04-16 14:00:00,147.1,147.44,147.045,147.355,5422999999.0
2009-04-16 14:15:00,147.35,147.775,147.335,147.765,6278899999.0
2009-04-16 14:30:00,147.765,147.91,147.475,147.595,8708899999.0
2009-04-16 14:45:00,147.595,148.025,147.585,148.02,8068199993.0
2009-04-16 15:00:00,148.03,148.235,147.955,148.05,7451399995.0
2009-04-16 15:15:00,148.05,148.055,147.8,147.875,6186200000.0
2009-04-16 15:30:00,147.88,147.92,147.43,147.45,7137199999.0
2009-04-16 15:45:00,147.45,147.815,147.38,147.605,7173199999.0
2009-04-16 16:00:00,147.59,147.97,147.485,147.655,7312000000.0
2009-04-16 16:15:00,147.655,147.835,147.56,147.765,6220800000.0
2009-04-16 16:30:00,147.765,147.91,147.625,147.625,5481600001.0
2009-04-16 16:45:00,147.625,147.86,147.42,147.86,6301800000.0
2009-04-16 17:00:00,147.865,147.895,147.675,147.8,5568600000.0
2009-04-16 17:15:00,147.8,147.935,147.585,147.725,6115599998.0
2009-04-16 17:30:00,147.725,148.09,147.62,147.985,6607400000.0
2009-04-16 17:45:00,147.985,148.105,147.895,148.0,6423800000.0
2009-04-16 18:00:00,147.995,148.17,147.835,148.12,5122399998.0
2009-04-16 18:15:00,148.12,148.29,147.895,147.905,5011199997.0
2009-04-16 18:30:00,147.9,148.035,147.725,147.855,4043000001.0
2009-04-16 18:45:00,147.85,148.125,147.85,148.065,4061600000.0
2009-04-16 19:00:00,148.07,148.08,147.88,147.98,2750899999.0
2009-04-16 19:15:00,147.985,148.065,147.835,147.905,3670799994.0
2009-04-16 19:30:00,147.905,147.96,147.685,147.82,5047200001.0
2009-04-16 19:45:00,147.825,147.855,147.665,147.77,5538800001.0
2009-04-16 20:00:00,147.775,148.045,147.775,148.025,3671999999.0
2009-04-16 20:15:00,148.025,148.145,147.935,148.13,4105399995.0
2009-04-16 20:30:00,148.135,148.275,148.135,148.23,3239199998.0
2009-04-16 20:45:00,148.23,148.305,148.19,148.215,3223000000.0
2009-04-16 21:00:00,148.23,148.385,148.09,148.24,3854000000.0
2009-04-16 21:15:00,148.24,148.435,148.225,148.32,3261800001.0
2009-04-16 21:30:00,148.32,148.38,148.245,148.345,3476599999.0
2009-04-16 21:45:00,148.33,148.41,148.175,148.205,3324799998.0
2009-04-16 22:00:00,148.21,148.435,148.205,148.385,2481999999.0
2009-04-16 22:15:00,148.385,148.445,148.29,148.36,1956600000.0
2009-04-16 22:30:00,148.35,148.35,148.185,148.19,2340600000.0
2009-04-16 22:45:00,148.185,148.24,148.065,148.16,2062400000.0
2009-04-16 23:00:00,148.01,148.365,148.005,148.295,911600000.0
2009-04-16 23:15:00,148.305,148.315,148.12,148.15,617200000.0
2009-04-16 23:30:00,148.145,148.435,148.09,148.217,1281800000.0
2009-04-16 23:45:00,148.24,148.33,148.18,148.245,496800000.0
2009-04-17 00:00:00,148.235,148.265,148.171,148.22,687200000.0
2009-04-17 00:15:00,148.225,148.26,148.125,148.155,675600000.0
2009-04-17 00:30:00,148.15,148.235,148.09,148.195,711600000.0
2009-04-17 00:45:00,148.195,148.25,148.13,148.175,884600000.0
2009-04-17 01:00:00,148.185,148.335,148.185,148.255,753800000.0
2009-04-17 01:15:00,148.26,148.57,148.24,148.515,1654600000.0
2009-04-17 01:30:00,148.5,148.74,148.44,148.695,1591400000.0
2009-04-17 01:45:00,148.705,148.8,148.475,148.48,2342000000.0
2009-04-17 02:00:00,148.48,148.6,148.37,148.565,2018400000.0
2009-04-17 02:15:00,148.585,148.725,148.545,148.66,1937800000.0
2009-04-17 02:30:00,148.655,148.655,148.305,148.365,2402800000.0
2009-04-17 02:45:00,148.36,148.68,148.255,148.565,3472800000.0
2009-04-17 03:00:00,148.565,148.565,148.205,148.37,3179800000.0
2009-04-17 03:15:00,148.37,148.405,148.165,148.195,1486200000.0
2009-04-17 03:30:00,148.2,148.49,148.2,148.325,1991000000.0
2009-04-17 03:45:00,148.315,148.46,148.305,148.335,2103600000.0
2009-04-17 04:00:00,148.335,148.365,148.215,148.25,1399800000.0
2009-04-17 04:15:00,148.24,148.26,148.03,148.115,2445600000.0
2009-04-17 04:30:00,148.12,148.17,147.95,148.04,2422800000.0
2009-04-17 04:45:00,148.04,148.135,147.995,148.055,2095600000.0
2009-04-17 05:00:00,148.05,148.135,147.975,148.135,2262600000.0
2009-04-17 05:15:00,148.135,148.215,147.775,147.895,2426600000.0
2009-04-17 05:30:00,147.905,148.105,147.835,148.045,2690200000.0
2009-04-17 05:45:00,148.035,148.085,147.815,147.9,1920200000.0
2009-04-17 06:00:00,147.905,147.92,147.625,147.67,2041600000.0
2009-04-17 06:15:00,147.665,147.76,147.475,147.66,3732800000.0
2009-04-17 06:30:00,147.66,147.755,147.62,147.71,1995400000.0
2009-04-17 06:45:00,147.715,147.87,147.71,147.86,1427600000.0
2009-04-17 07:00:00,147.87,148.03,147.83,147.85,1927800000.0
2009-04-17 07:15:00,147.85,147.89,147.75,147.775,1203600000.0
2009-04-17 07:30:00,147.775,147.98,147.715,147.945,2245200000.0
2009-04-17 07:45:00,147.95,148.11,147.81,147.86,2811799998.0
2009-04-17 08:00:00,147.86,147.975,147.18,147.39,5569600002.0
2009-04-17 08:15:00,147.39,147.465,147.275,147.46,4009000001.0
2009-04-17 08:30:00,147.455,147.62,147.4,147.41,4315800002.0
2009-04-17 08:45:00,147.41,147.59,147.265,147.485,4583200002.0
2009-04-17 09:00:00,147.47,147.785,147.45,147.71,3817600000.0
2009-04-17 09:15:00,147.71,147.88,147.63,147.765,3213400000.0
2009-04-17 09:30:00,147.76,147.79,147.38,147.425,3876200000.0
2009-04-17 09:45:00,147.425,147.585,147.31,147.325,5755600003.0
2009-04-17 10:00:00,147.315,147.475,146.91,147.07,5778600000.0
2009-04-17 10:15:00,147.1,147.13,146.7,146.995,7813799999.0
2009-04-17 10:30:00,146.995,147.3,146.97,147.23,6501200000.0
2009-04-17 10:45:00,147.195,147.345,147.145,147.265,5736900002.0
2009-04-17 11:00:00,147.265,147.3,146.66,146.845,6110200001.0
2009-04-17 11:15:00,146.855,146.995,146.62,146.695,6624399999.0
2009-04-17 11:30:00,146.705,146.795,146.415,146.575,5975200000.0
2009-04-17 11:45:00,146.575,147.045,146.555,146.96,4254000000.0
2009-04-17 12:00:00,146.96,147.065,146.705,146.825,5460200001.0
2009-04-17 12:15:00,146.84,147.245,146.81,147.165,5495400001.0
2009-04-17 12:30:00,147.16,147.365,146.775,146.98,7058399999.0
2009-04-17 12:45:00,146.98,147.015,146.805,146.87,5646200002.0
2009-04-17 13:00:00,146.875,146.955,146.795,146.895,5777799993.0
2009-04-17 13:15:00,146.895,146.985,146.545,146.715,7113600003.0
2009-04-17 13:30:00,146.725,146.85,146.67,146.805,7345799988.0
2009-04-17 13:45:00,146.79,146.89,146.715,146.765,4447000004.0
2009-04-17 14:00:00,146.765,146.895,146.68,146.885,7200999992.0
2009-04-17 14:15:00,146.895,147.325,146.75,147.245,9434599992.0
2009-04-17 14:30:00,147.295,147.35,146.925,147.325,9082800002.0
2009-04-17 14:45:00,147.33,147.375,147.085,147.15,7733799996.0
2009-04-17 15:00:00,147.155,147.26,146.65,146.695,8399599993.0
2009-04-17 15:15:00,146.695,147.06,146.675,146.885,7542799994.0
2009-04-17 15:30:00,146.885,147.0,146.825,146.97,7494399997.0
2009-04-17 15:45:00,146.97,147.265,146.865,147.09,8078800001.0
2009-04-17 16:00:00,147.095,147.22,146.825,146.825,7433200000.0
2009-04-17 16:15:00,146.825,146.845,146.48,146.605,7987599997.0
2009-04-17 16:30:00,146.605,146.61,146.275,146.315,8136800000.0
2009-04-17 16:45:00,146.32,146.515,146.18,146.515,7425699997.0
2009-04-17 17:00:00,146.505,146.585,146.395,146.405,7771999999.0
2009-04-17 17:15:00,146.395,146.545,146.215,146.545,7304599996.0
2009-04-17 17:30:00,146.545,146.685,146.48,146.58,6153200000.0
2009-04-17 17:45:00,146.585,146.685,146.445,146.59,5380200002.0
2009-04-17 18:00:00,146.605,146.64,146.435,146.55,3925800000.0
2009-04-17 18:15:00,146.55,146.55,146.465,146.525,2091000000.0
2009-04-17 18:30:00,146.53,146.545,146.325,146.355,3313300000.0
2009-04-17 18:45:00,146.35,146.575,146.295,146.575,4221400004.0
2009-04-17 19:00:00,146.555,146.74,146.49,146.7,3366600002.0
2009-04-17 19:15:00,146.715,146.86,146.69,146.85,3980599998.0
2009-04-17 19:30:00,146.855,147.095,146.825,147.025,3885599998.0
2009-04-17 19:45:00,147.025,147.04,146.915,147.0,2418000001.0
2009-04-17 20:00:00,147.0,147.0,146.79,146.83,2901599999.0
2009-04-17 20:15:00,146.835,146.86,146.725,146.765,2902399999.0
2009-04-17 20:30:00,146.755,146.965,146.755,146.945,2299799997.0
2009-04-17 20:45:00,146.95,147.06,146.69,146.765,5090400002.0
2009-04-17 21:00:00,146.775,146.805,146.64,146.75,2591199999.0
2009-04-17 21:15:00,146.765,146.915,146.745,146.875,3192400000.0
2009-04-17 21:30:00,146.875,146.875,146.755,146.8,1389200000.0
2009-04-17 21:45:00,146.8,146.825,146.675,146.695,2662600000.0
2009-04-17 22:00:00,146.69,146.775,146.655,146.71,1699999999.0
2009-04-17 22:15:00,146.715,146.715,146.65,146.695,1107400000.0
2009-04-17 22:30:00,146.695,146.83,146.685,146.8,1606000000.0
2009-04-17 22:45:00,146.805,146.87,146.65,146.675,1157800000.0
2009-04-19 23:00:00,146.749,146.791,146.58,146.675,1064400000.0
2009-04-19 23:15:00,146.715,146.76,146.38,146.558,1076000000.0
2009-04-19 23:30:00,146.62,146.62,146.512,146.615,783400000.0
2009-04-19 23:45:00,146.6,146.68,146.51,146.62,704600000.0
2009-04-20 00:00:00,146.635,146.72,146.62,146.675,1062400000.0
2009-04-20 00:15:00,146.675,146.715,146.525,146.6,1153200000.0
2009-04-20 00:30:00,146.605,146.695,146.555,146.69,728200000.0
2009-04-20 00:45:00,146.705,146.98,146.695,146.915,984600000.0
2009-04-20 01:00:00,146.915,147.055,146.845,146.895,1224000000.0
2009-04-20 01:15:00,146.895,146.915,146.79,146.81,1432000000.0
2009-04-20 01:30:00,146.8,146.99,146.75,146.975,1537600000.0
2009-04-20 01:45:00,146.97,146.97,146.615,146.66,1344000000.0
2009-04-20 02:00:00,146.635,146.78,146.595,146.69,2802400000.0
2009-04-20 02:15:00,146.69,146.715,146.46,146.505,3067000000.0
2009-04-20 02:30:00,146.505,146.62,146.135,146.3,2759000000.0
2009-04-20 02:45:00,146.3,146.32,146.035,146.085,3160800000.0
2009-04-20 03:00:00,146.08,146.215,145.92,145.975,2680400000.0
2009-04-20 03:15:00,145.965,146.01,145.575,145.625,3479400000.0
2009-04-20 03:30:00,145.625,145.7,145.27,145.355,4160800000.0
2009-04-20 03:45:00,145.355,145.69,145.31,145.655,1709600000.0
2009-04-20 04:00:00,145.65,145.805,145.42,145.45,1668000000.0
2009-04-20 04:15:00,145.47,145.555,145.43,145.495,1462400000.0
2009-04-20 04:30:00,145.485,145.64,145.44,145.545,1772000000.0
2009-04-20 04:45:00,145.55,145.59,145.285,145.32,2250000000.0
2009-04-20 05:00:00,145.325,145.54,145.29,145.415,2025600000.0
2009-04-20 05:15:00,145.42,145.475,145.325,145.43,1856000000.0
2009-04-20 05:30:00,145.43,145.805,145.43,145.665,2363400000.0
2009-04-20 05:45:00,145.665,145.69,145.5,145.545,1705600000.0
2009-04-20 06:00:00,145.545,145.735,145.545,145.685,1356200000.0
2009-04-20 06:15:00,145.685,145.77,145.655,145.77,961200000.0
2009-04-20 06:30:00,145.785,145.835,145.705,145.77,1446200000.0
2009-04-20 06:45:00,145.77,145.95,145.64,145.94,1756400000.0
2009-04-20 07:00:00,145.955,146.015,145.76,145.795,1998000000.0
2009-04-20 07:15:00,145.8,145.81,145.615,145.745,1495600000.0
2009-04-20 07:30:00,145.76,145.865,145.705,145.815,1737000000.0
2009-04-20 07:45:00,145.815,145.815,145.605,145.665,1965000000.0
2009-04-20 08:00:00,145.665,145.68,145.21,145.405,3853000000.0
2009-04-20 08:15:00,145.4,145.585,145.345,145.455,3092800000.0
2009-04-20 08:30:00,145.455,145.47,145.14,145.275,3526200001.0
2009-04-20 08:45:00,145.275,145.475,145.19,145.29,3503000000.0
2009-04-20 09:00:00,145.29,145.31,144.86,144.985,4648000000.0
2009-04-20 09:15:00,144.995,145.41,144.98,145.115,4332400000.0
2009-04-20 09:30:00,145.11,145.245,144.98,145.11,5485800000.0
2009-04-20 09:45:00,145.11,145.11,144.71,144.805,5924600003.0
2009-04-20 10:00:00,144.805,145.025,144.79,144.9,4974800000.0
2009-04-20 10:15:00,144.9,144.925,144.54,144.735,5412200003.0
2009-04-20 10:30:00,144.735,144.765,144.44,144.47,5500200000.0
2009-04-20 10:45:00,144.48,144.48,143.905,143.99,6465800006.0
2009-04-20 11:00:00,143.99,144.135,143.85,144.03,5375400001.0
2009-04-20 11:15:00,144.04,144.135,143.79,143.92,5230400000.0
2009-04-20 11:30:00,143.92,143.935,143.575,143.6,4530600001.0
2009-04-20 11:45:00,143.6,143.705,143.275,143.285,6556200001.0
2009-04-20 12:00:00,143.285,143.8,143.275,143.75,4610600000.0
2009-04-20 12:15:00,143.745,144.075,143.735,143.93,4129400000.0
2009-04-20 12:30:00,143.935,143.99,143.545,143.74,4719200000.0
2009-04-20 12:45:00,143.745,143.94,143.62,143.76,4940200000.0
2009-04-20 13:00:00,143.745,143.975,143.65,143.76,5911700000.0
2009-04-20 13:15:00,143.765,143.825,143.585,143.605,5562400000.0
2009-04-20 13:30:00,143.6,143.83,143.595,143.73,5142600001.0
2009-04-20 13:45:00,143.73,143.955,143.655,143.725,3948200000.0
2009-04-20 14:00:00,143.725,143.75,143.41,143.62,5949800000.0
2009-04-20 14:15:00,143.62,143.62,142.9,143.135,8813699997.0
2009-04-20 14:30:00,143.125,143.475,143.115,143.155,6083199999.0
2009-04-20 14:45:00,143.155,143.475,143.09,143.395,4509399999.0
2009-04-20 15:00:00,143.395,143.65,143.225,143.59,3619800000.0
2009-04-20 15:15:00,143.59,143.815,143.375,143.685,4394899999.0
2009-04-20 15:30:00,143.68,143.795,143.43,143.46,5187000000.0
2009-04-20 15:45:00,143.46,143.495,143.155,143.395,6515800001.0
2009-04-20 16:00:00,143.38,143.38,142.815,142.83,5864600000.0
2009-04-20 16:15:00,142.83,143.06,142.735,143.02,5933400000.0
2009-04-20 16:30:00,143.02,143.105,142.82,142.84,5134100001.0
2009-04-20 16:45:00,142.825,142.965,142.695,142.965,4993600000.0
2009-04-20 17:00:00,142.97,143.055,142.755,143.01,4877999999.0
2009-04-20 17:15:00,143.015,143.02,142.86,142.925,3526200000.0
2009-04-20 17:30:00,142.925,142.975,142.695,142.715,4237399999.0
2009-04-20 17:45:00,142.715,142.935,142.695,142.805,4029400000.0
2009-04-20 18:00:00,142.805,142.805,142.325,142.59,7072200005.0
2009-04-20 18:15:00,142.59,142.68,142.485,142.545,5683000001.0
2009-04-20 18:30:00,142.545,142.665,142.24,142.37,5332800000.0
2009-04-20 18:45:00,142.37,142.55,142.37,142.495,3552599998.0
2009-04-20 19:00:00,142.5,142.565,142.14,142.15,4430400001.0
2009-04-20 19:15:00,142.15,142.395,141.99,142.295,4337000002.0
2009-04-20 19:30:00,142.3,142.365,142.2,142.34,3633400000.0
2009-04-20 19:45:00,142.33,142.44,142.155,142.23,3605000000.0
2009-04-20 20:00:00,142.24,142.255,141.985,142.11,3605100000.0
2009-04-20 20:15:00,142.11,142.325,142.015,142.27,3470800001.0
2009-04-20 20:30:00,142.27,142.36,142.075,142.29,2914800000.0
2009-04-20 20:45:00,142.305,142.32,142.115,142.3,3512400000.0
2009-04-20 21:00:00,142.285,142.385,142.185,142.36,1961000000.0
2009-04-20 21:15:00,142.36,142.405,142.25,142.3,2549799999.0
2009-04-20 21:30:00,142.295,142.56,142.29,142.42,2845000000.0
2009-04-20 21:45:00,142.42,142.5,142.2,142.2,3176000000.0
2009-04-20 22:00:00,142.2,142.405,142.17,142.405,2379800000.0
2009-04-20 22:15:00,142.41,142.41,142.278,142.295,829800000.0
2009-04-20 22:30:00,142.295,142.34,142.26,142.315,1731600000.0
2009-04-20 22:45:00,142.31,142.405,142.285,142.295,2190800000.0
2009-04-20 23:00:00,142.28,142.345,142.19,142.27,592600000.0
2009-04-20 23:15:00,142.27,142.325,142.195,142.255,628400000.0
2009-04-20 23:30:00,142.285,142.36,142.241,142.355,328800000.0
2009-04-20 23:45:00,142.355,142.465,142.276,142.465,893800000.0
2009-04-21 00:00:00,142.455,142.535,142.41,142.525,590800000.0
2009-04-21 00:15:00,142.54,142.65,142.517,142.64,605800000.0
2009-04-21 00:30:00,142.64,142.64,142.385,142.465,1072000000.0
2009-04-21 00:45:00,142.465,142.63,142.46,142.55,954200000.0
2009-04-21 01:00:00,142.55,142.75,142.54,142.68,1099400000.0
2009-04-21 01:15:00,142.69,142.75,142.43,142.45,1250000000.0
2009-04-21 01:30:00,142.455,142.565,142.455,142.513,984000000.0
2009-04-21 01:45:00,142.512,142.565,141.5,141.565,3040800000.0
2009-04-21 02:00:00,141.565,141.91,141.565,141.65,3211000000.0
2009-04-21 02:15:00,141.65,141.855,141.6,141.82,2787200000.0
2009-04-21 02:30:00,141.815,142.225,141.79,142.17,3003200000.0
2009-04-21 02:45:00,142.165,142.445,142.16,142.295,3508400000.0
2009-04-21 03:00:00,142.29,143.02,142.23,142.865,3725700000.0
2009-04-21 03:15:00,142.89,142.89,142.485,142.57,2658400000.0
2009-04-21 03:30:00,142.58,142.61,142.285,142.34,1754200000.0
2009-04-21 03:45:00,142.34,142.495,142.31,142.395,1641600000.0
2009-04-21 04:00:00,142.4,142.405,142.095,142.13,2192000000.0
2009-04-21 04:15:00,142.13,142.31,142.12,142.235,1203200000.0
2009-04-21 04:30:00,142.235,142.65,142.235,142.56,1739000000.0
2009-04-21 04:45:00,142.555,142.69,142.525,142.605,1279800000.0
2009-04-21 05:00:00,142.58,142.815,142.45,142.72,1757000000.0
2009-04-21 05:15:00,142.72,142.915,142.668,142.825,1276600000.0
2009-04-21 05:30:00,142.825,142.975,142.677,142.855,1188800000.0
2009-04-21 05:45:00,142.865,142.88,142.62,142.85,1226400000.0
2009-04-21 06:00:00,142.855,142.895,142.775,142.855,843600000.0
2009-04-21 06:15:00,142.86,142.86,142.67,142.75,1085600000.0
2009-04-21 06:30:00,142.75,143.4,142.75,143.345,2674200000.0
2009-04-21 06:45:00,143.345,143.43,143.15,143.185,1887400000.0
2009-04-21 07:00:00,143.2,143.36,143.115,143.22,1428400000.0
2009-04-21 07:15:00,143.22,143.235,143.03,143.07,924600000.0
2009-04-21 07:30:00,143.08,143.315,143.045,143.245,1972900000.0
2009-04-21 07:45:00,143.21,143.44,143.1,143.355,1563800000.0
2009-04-21 08:00:00,143.335,143.395,142.775,142.91,4732400004.0
2009-04-21 08:15:00,142.925,143.09,142.785,142.865,3488400000.0
2009-04-21 08:30:00,142.865,142.875,142.345,142.565,4282500000.0
2009-04-21 08:45:00,142.565,142.715,141.93,141.935,4308200000.0
2009-04-21 09:00:00,141.925,142.395,141.915,142.095,3796280000.0
2009-04-21 09:15:00,142.08,142.255,141.765,142.195,7255600001.0
2009-04-21 09:30:00,142.195,142.7,142.14,142.625,5686800000.0
2009-04-21 09:45:00,142.625,142.715,142.485,142.55,6215999997.0
2009-04-21 10:00:00,142.55,142.7,142.53,142.68,5399800003.0
2009-04-21 10:15:00,142.67,142.97,142.655,142.795,3673599998.0
2009-04-21 10:30:00,142.75,143.22,142.685,143.18,3595000000.0
2009-04-21 10:45:00,143.19,143.21,142.715,142.985,4136400001.0
2009-04-21 11:00:00,142.99,143.575,142.945,143.39,5043300000.0
2009-04-21 11:15:00,143.395,143.57,143.35,143.365,4742800000.0
2009-04-21 11:30:00,143.38,143.47,142.97,143.02,3885000000.0
2009-04-21 11:45:00,143.035,143.145,142.915,143.005,3956599999.0
2009-04-21 12:00:00,142.98,143.39,142.935,143.31,4296600001.0
2009-04-21 12:15:00,143.31,143.31,143.035,143.14,3547600000.0
2009-04-21 12:30:00,143.13,143.28,142.94,142.965,3350000000.0
2009-04-21 12:45:00,142.955,142.97,142.425,142.61,3889600000.0
2009-04-21 13:00:00,142.605,142.745,142.455,142.685,4062099999.0
2009-04-21 13:15:00,142.695,142.995,142.585,142.65,2772200000.0
2009-04-21 13:30:00,142.655,142.71,142.525,142.55,3896400000.0
2009-04-21 13:45:00,142.55,142.685,142.425,142.61,3858800000.0
2009-04-21 14:00:00,142.61,142.8,142.46,142.71,3260000000.0
2009-04-21 14:15:00,142.695,142.945,142.62,142.8,3699200000.0
2009-04-21 14:30:00,142.805,143.235,142.785,143.185,4427800000.0
2009-04-21 14:45:00,143.185,143.19,143.015,143.12,3307800000.0
2009-04-21 15:00:00,143.125,143.125,142.74,142.87,4244700000.0
2009-04-21 15:15:00,142.885,142.895,142.615,142.685,4098200000.0
2009-04-21 15:30:00,142.675,143.57,142.67,143.24,4053500000.0
2009-04-21 15:45:00,143.24,143.71,143.15,143.52,6171200002.0
2009-04-21 16:00:00,143.505,143.84,143.36,143.625,5593700000.0
2009-04-21 16:15:00,143.625,143.655,143.365,143.445,5353899999.0
2009-04-21 16:30:00,143.45,143.72,143.38,143.685,4362800000.0
2009-04-21 16:45:00,143.675,143.88,143.625,143.705,4081600000.0
2009-04-21 17:00:00,143.72,144.415,143.705,144.375,5808199997.0
2009-04-21 17:15:00,144.375,144.65,144.295,144.31,9051000004.0
2009-04-21 17:30:00,144.305,144.52,144.25,144.45,6583000000.0
2009-04-21 17:45:00,144.45,144.925,144.45,144.875,7500200003.0
2009-04-21 18:00:00,144.87,144.955,144.39,144.565,6621399989.0
2009-04-21 18:15:00,144.57,144.93,144.545,144.655,4915000003.0
2009-04-21 18:30:00,144.655,144.93,144.625,144.8,4471999999.0
2009-04-21 18:45:00,144.8,145.07,144.795,144.905,4626200000.0
2009-04-21 19:00:00,144.9,144.985,144.765,144.94,4166800001.0
2009-04-21 19:15:00,144.94,144.995,144.76,144.785,3243200000.0
2009-04-21 19:30:00,144.785,144.93,144.635,144.84,3527800001.0
2009-04-21 19:45:00,144.84,144.925,144.76,144.88,3083800000.0
2009-04-21 20:00:00,144.88,144.98,144.805,144.815,2836000000.0
2009-04-21 20:15:00,144.815,144.82,144.575,144.76,3319800000.0
2009-04-21 20:30:00,144.76,145.075,144.65,145.035,4987400000.0
2009-04-21 20:45:00,145.04,145.085,144.63,144.73,4919200002.0
2009-04-21 21:00:00,144.74,145.06,144.69,144.91,3586999999.0
2009-04-21 21:15:00,144.92,145.165,144.79,144.79,3378000000.0
2009-04-21 21:30:00,144.8,144.85,144.7,144.78,2449600000.0
2009-04-21 21:45:00,144.775,144.875,144.675,144.825,2158400000.0
2009-04-21 22:00:00,144.825,144.92,144.775,144.885,1487400000.0
2009-04-21 22:15:00,144.885,144.93,144.77,144.845,1250000000.0
2009-04-21 22:30:00,144.845,144.935,144.815,144.905,1262200000.0
2009-04-21 22:45:00,144.915,144.97,144.81,144.81,1597800000.0
2009-04-21 23:00:00,144.81,144.855,144.785,144.845,820600000.0
2009-04-21 23:15:00,144.855,144.87,144.66,144.72,1235000000.0
2009-04-21 23:30:00,144.695,144.795,144.66,144.78,892400000.0
2009-04-21 23:45:00,144.795,144.795,144.695,144.75,756400000.0
2009-04-22 00:00:00,144.75,144.75,144.6,144.62,823800000.0
2009-04-22 00:15:00,144.615,144.67,144.575,144.624,783600000.0
2009-04-22 00:30:00,144.64,144.78,144.618,144.705,1355400000.0
2009-04-22 00:45:00,144.705,144.705,144.57,144.58,1733600000.0
2009-04-22 01:00:00,144.585,144.775,144.575,144.715,2062400000.0
2009-04-22 01:15:00,144.685,144.95,144.685,144.83,1432000000.0
2009-04-22 01:30:00,144.84,144.86,144.72,144.74,508800000.0
2009-04-22 01:45:00,144.745,144.875,144.405,144.485,2312800000.0
2009-04-22 02:00:00,144.475,144.555,144.305,144.34,3585800000.0
2009-04-22 02:15:00,144.34,144.49,144.295,144.45,2610600000.0
2009-04-22 02:30:00,144.45,144.515,144.355,144.44,2521000000.0
2009-04-22 02:45:00,144.43,144.61,144.325,144.47,3262200000.0
2009-04-22 03:00:00,144.47,144.65,144.26,144.28,3545800000.0
2009-04-22 03:15:00,144.285,144.34,144.15,144.215,3427199998.0
2009-04-22 03:30:00,144.225,144.355,143.875,143.935,3975000000.0
2009-04-22 03:45:00,143.935,144.085,143.89,143.91,3792100000.0
2009-04-22 04:00:00,143.9,144.045,143.85,143.965,2116600000.0
2009-04-22 04:15:00,143.96,143.995,143.845,143.975,2350400000.0
2009-04-22 04:30:00,143.99,144.215,143.92,144.115,2520800000.0
2009-04-22 04:45:00,144.125,144.2,143.965,144.065,1510000000.0
2009-04-22 05:00:00,144.055,144.085,143.835,143.87,1414200000.0
2009-04-22 05:15:00,143.87,144.0,143.86,143.92,576000000.0
2009-04-22 05:30:00,143.92,143.93,143.435,143.5,2393700000.0
2009-04-22 05:45:00,143.5,143.615,143.41,143.515,2532400000.0
2009-04-22 06:00:00,143.53,143.89,143.53,143.655,2039000000.0
2009-04-22 06:15:00,143.65,143.7,143.48,143.5,2561800000.0
2009-04-22 06:30:00,143.5,143.635,143.39,143.625,2319600000.0
2009-04-22 06:45:00,143.63,143.74,143.605,143.69,1573800000.0
2009-04-22 07:00:00,143.69,143.755,143.565,143.7,1790800000.0
2009-04-22 07:15:00,143.7,143.98,143.695,143.96,2110300000.0
2009-04-22 07:30:00,143.96,144.06,143.91,143.945,1928200000.0
2009-04-22 07:45:00,143.945,143.96,143.695,143.795,2908400000.0
2009-04-22 08:00:00,143.805,144.425,143.775,144.385,4975400001.0
2009-04-22 08:15:00,144.375,144.375,144.035,144.21,3499400000.0
2009-04-22 08:30:00,144.2,144.24,143.93,143.975,3681600000.0
2009-04-22 08:45:00,143.975,143.985,143.525,143.585,3575700000.0
2009-04-22 09:00:00,143.58,143.595,143.06,143.06,5674800000.0
2009-04-22 09:15:00,143.07,143.475,143.035,143.38,5152599998.0
2009-04-22 09:30:00,143.38,143.405,143.02,143.035,3702199999.0
2009-04-22 09:45:00,143.04,143.25,142.965,143.075,5574799991.0
2009-04-22 10:00:00,143.065,143.53,143.04,143.44,4931699999.0
2009-04-22 10:15:00,143.44,143.48,143.305,143.38,3827400000.0
2009-04-22 10:30:00,143.375,143.6,142.85,142.91,4636199999.0
2009-04-22 10:45:00,142.915,143.115,142.695,142.755,5015699999.0
2009-04-22 11:00:00,142.76,142.95,142.72,142.945,4785200000.0
2009-04-22 11:15:00,142.945,142.98,142.655,142.79,5691999999.0
2009-04-22 11:30:00,142.79,142.985,142.54,142.855,4846800000.0
2009-04-22 11:45:00,142.86,142.89,142.595,142.645,4643400000.0
2009-04-22 12:00:00,142.645,142.785,142.42,142.775,5364800000.0
2009-04-22 12:15:00,142.805,143.435,142.805,143.205,5657600000.0
2009-04-22 12:30:00,143.205,143.235,142.92,143.08,2673000000.0
2009-04-22 12:45:00,143.08,143.355,143.06,143.19,2177000000.0
2009-04-22 13:00:00,143.2,143.275,142.895,142.97,2629800000.0
2009-04-22 13:15:00,142.975,143.265,142.895,143.215,1802200000.0
2009-04-22 13:30:00,143.215,143.4,142.99,143.365,3098800000.0
2009-04-22 13:45:00,143.365,143.675,143.21,143.515,4080200000.0
2009-04-22 14:00:00,143.51,143.515,142.725,142.81,6190300000.0
2009-04-22 14:15:00,142.825,142.845,141.46,141.955,6101600011.0
2009-04-22 14:30:00,141.955,142.01,141.115,141.21,5282700000.0
2009-04-22 14:45:00,141.22,141.53,141.155,141.155,5245499999.0
2009-04-22 15:00:00,141.145,141.255,140.6,140.99,5704800000.0
2009-04-22 15:15:00,140.985,141.31,140.9,141.29,3957200000.0
2009-04-22 15:30:00,141.285,141.935,141.115,141.65,5394299996.0
2009-04-22 15:45:00,141.655,141.935,141.48,141.935,5528800000.0
2009-04-22 16:00:00,141.935,142.435,141.935,142.385,5748200000.0
2009-04-22 16:15:00,142.39,142.955,142.29,142.72,4911200000.0
2009-04-22 16:30:00,142.715,142.77,142.3,142.32,4186800000.0
2009-04-22 16:45:00,142.32,142.64,142.305,142.57,4640000000.0
2009-04-22 17:00:00,142.545,142.555,142.19,142.265,5264799999.0
2009-04-22 17:15:00,142.275,142.495,142.195,142.385,3203000000.0
2009-04-22 17:30:00,142.39,142.5,142.215,142.25,3693400000.0
2009-04-22 17:45:00,142.255,142.345,142.04,142.245,2582400000.0
2009-04-22 18:00:00,142.24,142.265,141.98,142.05,2835600000.0
2009-04-22 18:15:00,142.05,142.065,141.66,141.675,6580600024.0
2009-04-22 18:30:00,141.66,141.715,141.58,141.58,2495200000.0
2009-04-22 18:45:00,141.59,141.8,141.365,141.755,2876400000.0
2009-04-22 19:00:00,141.755,141.855,141.605,141.685,2055200000.0
2009-04-22 19:15:00,141.695,141.9,141.65,141.875,1758000000.0
2009-04-22 19:30:00,141.865,142.125,141.82,141.95,1771600000.0
2009-04-22 19:45:00,141.945,142.0,141.725,141.725,2013000000.0
2009-04-22 20:00:00,141.7,141.9,141.655,141.85,1966800000.0
2009-04-22 20:15:00,141.85,142.18,141.85,142.17,1888600000.0
2009-04-22 20:30:00,142.19,142.59,142.17,142.545,2958300000.0
2009-04-22 20:45:00,142.545,142.615,142.305,142.305,2633400000.0
2009-04-22 21:00:00,142.295,142.51,142.285,142.49,2039800000.0
2009-04-22 21:15:00,142.49,142.625,142.375,142.455,2409000000.0
2009-04-22 21:30:00,142.475,142.53,142.09,142.115,2635800000.0
2009-04-22 21:45:00,142.125,142.14,141.815,141.875,3041400000.0
2009-04-22 22:00:00,141.875,141.895,141.53,141.645,2947000000.0
2009-04-22 22:15:00,141.65,141.825,141.63,141.805,1324200000.0
2009-04-22 22:30:00,141.795,141.92,141.78,141.85,1859800000.0
2009-04-22 22:45:00,141.855,142.0,141.8,142.0,1291200000.0
2009-04-22 23:00:00,142.0,142.02,141.785,141.805,826600000.0
2009-04-22 23:15:00,141.805,141.85,141.75,141.83,505400000.0
2009-04-22 23:30:00,141.835,141.955,141.79,141.795,690000000.0
2009-04-22 23:45:00,141.795,141.87,141.735,141.855,561200000.0
2009-04-23 00:00:00,141.86,142.065,141.84,142.035,673400000.0
2009-04-23 00:15:00,142.03,142.105,142.0,142.065,996000000.0
2009-04-23 00:30:00,142.065,142.125,142.04,142.1,529000000.0
2009-04-23 00:45:00,142.1,142.195,142.025,142.155,671000000.0
2009-04-23 01:00:00,142.15,142.2,142.085,142.15,696400000.0
2009-04-23 01:15:00,142.14,142.15,141.895,142.02,1105000000.0
2009-04-23 01:30:00,142.02,142.065,141.775,141.905,1252400000.0
2009-04-23 01:45:00,141.905,142.14,141.8,142.125,1106900000.0
2009-04-23 02:00:00,142.12,142.33,141.995,142.23,2034600000.0
2009-04-23 02:15:00,142.22,142.23,141.995,142.01,1144400000.0
2009-04-23 02:30:00,142.04,142.06,141.615,141.71,2232600000.0
2009-04-23 02:45:00,141.705,141.705,141.375,141.505,2870600000.0
2009-04-23 03:00:00,141.505,141.62,141.36,141.53,2338400000.0
2009-04-23 03:15:00,141.535,141.55,141.12,141.13,1457700000.0
2009-04-23 03:30:00,141.135,141.435,141.075,141.395,2655900000.0
2009-04-23 03:45:00,141.39,141.46,141.245,141.45,1373800000.0
2009-04-23 04:00:00,141.445,141.615,141.42,141.56,1345200000.0
2009-04-23 04:15:00,141.565,141.565,141.3,141.375,1498000000.0
2009-04-23 04:30:00,141.37,141.385,141.335,141.345,438400000.0
2009-04-23 04:45:00,141.345,141.37,141.295,141.35,996200000.0
2009-04-23 05:00:00,141.35,141.39,141.205,141.245,989400000.0
2009-04-23 05:15:00,141.245,141.39,141.24,141.375,683800000.0
2009-04-23 05:30:00,141.375,141.375,141.165,141.165,983200000.0
2009-04-23 05:45:00,141.18,141.345,141.14,141.325,805800000.0
2009-04-23 06:00:00,141.325,141.58,141.3,141.53,1094200000.0
2009-04-23 06:15:00,141.53,141.58,141.385,141.56,1008400000.0
2009-04-23 06:30:00,141.565,141.71,141.515,141.645,1266000000.0
2009-04-23 06:45:00,141.64,141.79,141.545,141.79,1182800000.0
2009-04-23 07:00:00,141.79,142.245,141.72,142.215,2142100000.0
2009-04-23 07:15:00,142.215,142.595,142.21,142.575,2977800000.0
2009-04-23 07:30:00,142.59,142.99,142.345,142.46,3919800000.0
2009-04-23 07:45:00,142.46,143.055,142.45,142.92,4051200000.0
2009-04-23 08:00:00,142.92,142.925,142.57,142.62,3514600000.0
2009-04-23 08:15:00,142.625,143.03,142.625,142.8,3847400001.0
2009-04-23 08:30:00,142.79,142.86,142.325,142.53,3595600000.0
2009-04-23 08:45:00,142.515,142.6,142.405,142.405,2879800001.0
2009-04-23 09:00:00,142.405,142.91,142.29,142.89,5896400000.0
2009-04-23 09:15:00,142.89,143.11,142.84,142.895,5795900000.0
2009-04-23 09:30:00,142.9,142.92,142.64,142.75,4625200000.0
2009-04-23 09:45:00,142.75,142.995,142.7,142.845,6847799999.0
2009-04-23 10:00:00,142.84,143.12,142.765,143.105,5093400000.0
2009-04-23 10:15:00,143.105,143.43,143.075,143.355,5565800000.0
2009-04-23 10:30:00,143.355,143.415,143.175,143.225,6379800000.0
2009-04-23 10:45:00,143.22,143.235,142.945,143.215,4255399999.0
2009-04-23 11:00:00,143.22,143.24,142.895,142.98,4946200001.0
2009-04-23 11:15:00,142.98,143.11,142.895,143.055,4458800000.0
2009-04-23 11:30:00,143.06,143.325,143.03,143.135,6139500000.0
2009-04-23 11:45:00,143.145,143.285,143.03,143.095,5643599999.0
2009-04-23 12:00:00,143.095,143.155,142.845,143.03,5865399998.0
2009-04-23 12:15:00,143.03,143.07,142.83,143.005,5331600004.0
2009-04-23 12:30:00,143.0,143.095,142.66,142.83,3909600000.0
2009-04-23 12:45:00,142.82,142.89,142.625,142.85,2828200000.0
2009-04-23 13:00:00,142.845,143.075,142.705,142.995,3314600002.0
2009-04-23 13:15:00,142.99,143.21,142.785,143.075,4110200000.0
2009-04-23 13:30:00,143.065,143.475,143.045,143.33,5560400000.0
2009-04-23 13:45:00,143.34,143.34,142.905,142.995,5223700000.0
2009-04-23 14:00:00,143.005,143.115,142.935,143.03,5460800000.0
2009-04-23 14:15:00,143.035,143.245,143.005,143.1,5271299999.0
2009-04-23 14:30:00,143.14,143.26,142.76,143.115,6047799998.0
2009-04-23 14:45:00,143.105,143.395,143.085,143.295,4439599999.0
2009-04-23 15:00:00,143.29,143.39,142.98,143.205,2878400000.0
2009-04-23 15:15:00,143.22,143.235,142.83,142.94,3756600000.0
2009-04-23 15:30:00,142.94,143.02,142.725,142.905,4767000000.0
2009-04-23 15:45:00,142.905,143.02,142.705,142.845,3590800002.0
2009-04-23 16:00:00,142.84,142.84,142.235,142.615,5014000000.0
2009-04-23 16:15:00,142.595,142.97,142.565,142.915,3895000001.0
2009-04-23 16:30:00,142.915,143.18,142.83,142.975,4032600000.0
2009-04-23 16:45:00,142.975,143.28,142.82,143.05,4239400000.0
2009-04-23 17:00:00,143.045,143.325,142.855,142.87,4758199999.0
2009-04-23 17:15:00,142.87,143.165,142.86,143.085,4407199999.0
2009-04-23 17:30:00,143.085,143.27,142.92,143.235,5168799999.0
2009-04-23 17:45:00,143.23,143.365,143.085,143.24,5771400000.0
2009-04-23 18:00:00,143.245,143.315,143.12,143.22,5948799994.0
2009-04-23 18:15:00,143.225,143.315,143.13,143.205,3968799999.0
2009-04-23 18:30:00,143.21,143.23,143.08,143.1,3919200000.0
2009-04-23 18:45:00,143.1,143.26,143.08,143.205,3417600000.0
2009-04-23 19:00:00,143.205,143.38,143.205,143.305,2975199998.0
2009-04-23 19:15:00,143.305,143.645,143.26,143.605,3776799997.0
2009-04-23 19:30:00,143.605,144.005,143.56,143.895,6624499997.0
2009-04-23 19:45:00,143.895,143.965,143.785,143.895,3934000000.0
2009-04-23 20:00:00,143.92,143.92,143.725,143.82,4192000000.0
2009-04-23 20:15:00,143.81,143.96,143.745,143.94,2621800000.0
2009-04-23 20:30:00,143.935,144.035,143.85,143.955,2767200000.0
2009-04-23 20:45:00,143.955,143.99,143.68,143.755,3396799999.0
2009-04-23 21:00:00,143.75,143.77,143.445,143.52,4590000000.0
2009-04-23 21:15:00,143.52,143.82,143.415,143.76,4132400000.0
2009-04-23 21:30:00,143.765,144.115,143.655,144.045,4285000000.0
2009-04-23 21:45:00,144.045,144.23,144.0,144.165,4710400001.0
2009-04-23 22:00:00,144.155,144.27,144.125,144.17,2830000000.0
2009-04-23 22:15:00,144.165,144.19,144.085,144.135,2052200000.0
2009-04-23 22:30:00,144.14,144.46,144.14,144.325,2427999998.0
2009-04-23 22:45:00,144.325,144.345,144.16,144.195,2262000000.0
2009-04-23 23:00:00,144.195,144.295,144.115,144.295,1107200000.0
2009-04-23 23:15:00,144.291,144.505,144.258,144.365,1371000000.0
2009-04-23 23:30:00,144.36,144.365,144.215,144.315,1127600000.0
2009-04-23 23:45:00,144.31,144.345,144.115,144.155,1526600000.0
2009-04-24 00:00:00,144.155,144.18,144.062,144.145,294200000.0
2009-04-24 00:15:00,144.043,144.165,144.018,144.13,1748400000.0
2009-04-24 00:30:00,144.135,144.25,144.015,144.055,1796800000.0
2009-04-24 00:45:00,144.055,144.11,143.945,144.035,1118400000.0
2009-04-24 01:00:00,144.065,144.12,143.955,144.07,1765600000.0
2009-04-24 01:15:00,144.065,144.09,143.955,143.98,873600000.0
2009-04-24 01:30:00,143.98,143.995,143.64,143.65,1627200000.0
2009-04-24 01:45:00,143.65,143.67,143.54,143.595,2160000000.0
2009-04-24 02:00:00,143.595,143.665,143.36,143.38,2368000000.0
2009-04-24 02:15:00,143.38,143.535,143.195,143.47,3124000000.0
2009-04-24 02:30:00,143.455,143.58,143.4,143.58,1667200000.0
2009-04-24 02:45:00,143.585,143.655,143.255,143.28,2867200000.0
2009-04-24 03:00:00,143.29,143.36,143.07,143.3,2712800000.0
2009-04-24 03:15:00,143.3,143.36,143.105,143.285,2416000000.0
2009-04-24 03:30:00,143.285,143.38,143.22,143.38,1664000000.0
2009-04-24 03:45:00,143.37,143.405,143.185,143.2,2212200000.0
2009-04-24 04:00:00,143.2,143.265,142.98,143.06,2465400000.0
2009-04-24 04:15:00,143.06,143.1,142.57,142.79,5287900000.0
2009-04-24 04:30:00,142.79,143.0,142.675,142.76,3139600000.0
2009-04-24 04:45:00,142.76,142.875,142.45,142.645,3730600000.0
2009-04-24 05:00:00,142.645,142.775,142.6,142.67,1562200000.0
2009-04-24 05:15:00,142.665,142.935,142.655,142.86,1678400000.0
2009-04-24 05:30:00,142.87,142.88,142.685,142.745,1549600000.0
2009-04-24 05:45:00,142.745,142.785,142.655,142.78,1156800000.0
2009-04-24 06:00:00,142.785,142.81,142.445,142.525,1482400000.0
2009-04-24 06:15:00,142.525,142.535,142.235,142.265,3137550000.0
2009-04-24 06:30:00,142.265,142.28,142.025,142.065,3976600000.0
2009-04-24 06:45:00,142.055,142.335,142.035,142.285,2686400000.0
2009-04-24 07:00:00,142.285,142.335,142.195,142.315,2214400000.0
2009-04-24 07:15:00,142.335,142.605,142.24,142.435,4403800000.0
2009-04-24 07:30:00,142.445,142.485,142.18,142.26,4216000000.0
2009-04-24 07:45:00,142.27,142.53,142.16,142.295,3577400001.0
2009-04-24 08:00:00,142.3,142.435,142.105,142.435,3752200000.0
2009-04-24 08:15:00,142.445,142.525,142.035,142.06,3978800000.0
2009-04-24 08:30:00,142.05,142.165,141.91,142.145,4668999999.0
2009-04-24 08:45:00,142.145,142.205,141.645,141.725,5282400000.0
2009-04-24 09:00:00,141.725,141.745,141.44,141.495,8975800029.0
2009-04-24 09:15:00,141.495,141.665,141.44,141.58,6438900003.0
2009-04-24 09:30:00,141.565,141.86,141.54,141.67,6285599998.0
2009-04-24 09:45:00,141.67,142.035,141.64,141.855,6288799997.0
2009-04-24 10:00:00,141.87,142.415,141.835,142.205,7504699999.0
2009-04-24 10:15:00,142.205,142.51,142.145,142.34,6274399999.0
2009-04-24 10:30:00,142.35,142.35,141.645,141.935,7360199999.0
2009-04-24 10:45:00,141.935,141.97,141.735,141.815,5899600001.0
2009-04-24 11:00:00,141.81,142.245,141.77,142.08,5627599999.0
2009-04-24 11:15:00,142.075,142.12,141.785,141.835,3540300000.0
2009-04-24 11:30:00,141.835,142.255,141.62,141.94,6351799999.0
2009-04-24 11:45:00,141.935,142.075,141.58,141.755,6140800000.0
2009-04-24 12:00:00,141.755,141.9,141.755,141.805,4214600000.0
2009-04-24 12:15:00,141.81,141.82,141.51,141.535,5321000000.0
2009-04-24 12:30:00,141.54,141.76,141.48,141.67,6757400000.0
2009-04-24 12:45:00,141.67,141.72,141.59,141.665,4407199999.0
2009-04-24 13:00:00,141.69,141.855,141.645,141.69,6212799998.0
2009-04-24 13:15:00,141.685,141.915,141.66,141.745,5793099999.0
2009-04-24 13:30:00,141.755,141.825,141.515,141.56,5774399998.0
2009-04-24 13:45:00,141.555,141.595,141.155,141.28,5893999998.0
2009-04-24 14:00:00,141.28,141.75,141.19,141.595,5663999999.0
2009-04-24 14:15:00,141.62,141.79,141.57,141.69,4979499999.0
2009-04-24 14:30:00,141.69,141.97,141.69,141.9,6551200000.0
2009-04-24 14:45:00,141.9,142.58,141.89,142.385,6880800000.0
2009-04-24 15:00:00,142.385,142.88,142.34,142.865,5670000000.0
2009-04-24 15:15:00,142.86,143.045,142.705,143.035,6136199999.0
2009-04-24 15:30:00,143.035,143.49,142.965,143.32,8742200001.0
2009-04-24 15:45:00,143.32,143.525,143.175,143.45,7387199998.0
2009-04-24 16:00:00,143.47,143.82,143.21,143.265,7667799999.0
2009-04-24 16:15:00,143.265,143.325,142.855,143.07,8070600000.0
2009-04-24 16:30:00,143.07,143.285,143.03,143.12,6269599999.0
2009-04-24 16:45:00,143.13,143.35,143.0,143.305,7322399994.0
2009-04-24 17:00:00,143.32,143.32,143.17,143.23,6369599998.0
2009-04-24 17:15:00,143.225,143.345,143.085,143.215,6619399997.0
2009-04-24 17:30:00,143.215,143.305,143.045,143.085,5766400000.0
2009-04-24 17:45:00,143.09,143.185,142.66,142.685,5484600000.0
2009-04-24 18:00:00,142.685,142.83,142.5,142.76,4589200002.0
2009-04-24 18:15:00,142.755,142.86,142.635,142.71,4596400001.0
2009-04-24 18:30:00,142.705,142.8,142.585,142.62,5005200000.0
2009-04-24 18:45:00,142.61,142.665,142.455,142.565,6812400001.0
2009-04-24 19:00:00,142.565,142.69,142.475,142.57,4011800001.0
2009-04-24 19:15:00,142.575,142.615,142.335,142.37,2617600000.0
2009-04-24 19:30:00,142.37,142.405,142.22,142.245,3363200000.0
2009-04-24 19:45:00,142.245,142.32,142.18,142.23,2818000000.0
2009-04-24 20:00:00,142.23,142.57,142.05,142.135,6814400001.0
2009-04-24 20:15:00,142.135,142.405,142.115,142.405,4617800000.0
2009-04-24 20:30:00,142.405,142.625,142.35,142.405,3353600000.0
2009-04-24 20:45:00,142.405,142.49,142.305,142.345,2518400000.0
2009-04-24 21:00:00,142.36,142.58,142.345,142.46,1955200000.0
2009-04-24 21:15:00,142.46,142.555,142.425,142.535,1556000000.0
2009-04-24 21:30:00,142.525,142.655,142.385,142.46,2870399999.0
2009-04-24 21:45:00,142.47,142.615,142.26,142.305,3095800000.0
2009-04-24 22:00:00,142.3,142.445,142.3,142.38,2370600000.0
2009-04-24 22:15:00,142.38,142.54,142.37,142.54,1838400000.0
2009-04-24 22:30:00,142.545,142.555,142.35,142.38,1718400000.0
2009-04-24 22:45:00,142.38,142.59,142.37,142.59,1816000000.0
2009-04-26 23:00:00,142.416,142.416,141.775,141.875,350200000.0
2009-04-26 23:15:00,141.875,141.875,141.775,141.845,555200000.0
2009-04-26 23:30:00,141.85,142.01,141.835,141.99,611200000.0
2009-04-26 23:45:00,141.995,141.995,141.849,141.97,607400000.0
2009-04-27 00:00:00,141.95,142.07,141.725,141.795,1868800000.0
2009-04-27 00:15:00,141.785,141.94,141.705,141.865,1185600000.0
2009-04-27 00:30:00,141.875,141.97,141.8,141.895,1680200000.0
2009-04-27 00:45:00,141.89,141.91,141.66,141.69,2015800000.0
2009-04-27 01:00:00,141.685,141.875,141.635,141.875,1240800000.0
2009-04-27 01:15:00,141.87,142.045,141.755,141.825,1568000000.0
2009-04-27 01:30:00,141.815,141.83,141.58,141.705,1917600000.0
2009-04-27 01:45:00,141.69,141.725,141.49,141.65,2469600000.0
2009-04-27 02:00:00,141.64,141.755,141.53,141.55,3450100000.0
2009-04-27 02:15:00,141.55,141.605,141.44,141.52,3056400000.0
2009-04-27 02:30:00,141.51,141.715,141.44,141.61,2212800000.0
2009-04-27 02:45:00,141.605,141.85,141.595,141.775,2475600000.0
2009-04-27 03:00:00,141.765,141.825,141.695,141.805,3584800001.0
2009-04-27 03:15:00,141.815,141.96,141.73,141.745,2113600000.0
2009-04-27 03:30:00,141.745,141.965,141.715,141.93,2316000000.0
2009-04-27 03:45:00,141.935,141.99,141.72,141.74,2425600000.0
2009-04-27 04:00:00,141.71,141.82,141.485,141.55,3238000000.0
2009-04-27 04:15:00,141.55,141.63,141.45,141.495,2675400000.0
2009-04-27 04:30:00,141.49,141.525,141.38,141.41,2210400000.0
2009-04-27 04:45:00,141.4,141.415,141.235,141.295,2183200000.0
2009-04-27 05:00:00,141.295,141.3,141.175,141.235,1724600000.0
2009-04-27 05:15:00,141.235,141.37,141.225,141.355,1244800000.0
2009-04-27 05:30:00,141.355,141.365,141.055,141.12,2465400000.0
2009-04-27 05:45:00,141.125,141.125,140.725,140.96,4907200000.0
2009-04-27 06:00:00,140.96,141.09,140.755,141.0,2889400000.0
2009-04-27 06:15:00,141.015,141.125,140.865,141.085,3039200000.0
2009-04-27 06:30:00,141.085,141.18,140.975,140.975,1700800000.0
2009-04-27 06:45:00,140.975,141.2,140.975,141.185,1171600000.0
2009-04-27 07:00:00,141.185,141.39,141.18,141.235,2236800000.0
2009-04-27 07:15:00,141.235,141.475,141.2,141.405,2373600000.0
2009-04-27 07:30:00,141.405,141.47,141.19,141.28,2100200000.0
2009-04-27 07:45:00,141.27,141.27,140.99,141.05,3760800000.0
2009-04-27 08:00:00,141.05,141.055,140.75,140.795,4259999999.0
2009-04-27 08:15:00,140.8,140.92,140.62,140.9,3539200000.0
2009-04-27 08:30:00,140.905,140.92,140.29,140.305,5460000000.0
2009-04-27 08:45:00,140.315,140.57,140.3,140.32,5544800000.0
2009-04-27 09:00:00,140.315,140.5,140.135,140.485,9471199999.0
2009-04-27 09:15:00,140.485,140.745,140.43,140.7,7914200000.0
2009-04-27 09:30:00,140.7,141.17,140.68,140.935,7056100000.0
2009-04-27 09:45:00,140.935,140.965,140.625,140.81,6116399998.0
2009-04-27 10:00:00,140.81,140.815,140.475,140.48,8337800002.0
2009-04-27 10:15:00,140.48,140.7,140.435,140.565,7835399999.0
2009-04-27 10:30:00,140.575,140.73,140.475,140.715,7899200002.0
2009-04-27 10:45:00,140.715,140.715,140.43,140.565,5812400000.0
2009-04-27 11:00:00,140.565,140.735,140.33,140.355,5493400001.0
2009-04-27 11:15:00,140.365,140.455,140.23,140.26,6082000000.0
2009-04-27 11:30:00,140.26,140.47,140.26,140.355,5415200000.0
2009-04-27 11:45:00,140.345,140.695,140.345,140.53,6304300002.0
2009-04-27 12:00:00,140.54,140.71,140.48,140.68,6688600001.0
2009-04-27 12:15:00,140.685,140.865,140.6,140.705,5353400000.0
2009-04-27 12:30:00,140.715,140.93,140.655,140.755,7938200001.0
2009-04-27 12:45:00,140.75,140.905,140.68,140.76,6203799999.0
2009-04-27 13:00:00,140.75,140.885,140.715,140.82,4271800000.0
2009-04-27 13:15:00,140.815,140.865,140.515,140.58,4018600000.0
2009-04-27 13:30:00,140.59,140.795,140.58,140.725,6502200000.0
2009-04-27 13:45:00,140.725,140.905,140.69,140.815,3263000001.0
2009-04-27 14:00:00,140.81,140.885,140.66,140.76,4315200000.0
2009-04-27 14:15:00,140.775,141.01,140.755,140.99,4435800000.0
2009-04-27 14:30:00,140.99,141.285,140.95,141.21,4001600000.0
2009-04-27 14:45:00,141.21,141.21,140.975,141.075,5980800000.0
2009-04-27 15:00:00,141.075,141.55,141.06,141.435,4261900000.0
2009-04-27 15:15:00,141.43,141.45,141.23,141.28,4465800000.0
2009-04-27 15:30:00,141.3,141.335,140.86,141.01,7383599998.0
2009-04-27 15:45:00,141.005,141.145,140.79,141.045,7254799999.0
2009-04-27 16:00:00,141.035,141.215,140.865,140.875,6958800000.0
2009-04-27 16:15:00,140.865,141.24,140.81,140.995,8527599997.0
2009-04-27 16:30:00,140.995,141.485,140.96,141.41,7766599998.0
2009-04-27 16:45:00,141.405,141.735,141.395,141.67,8097599996.0
2009-04-27 17:00:00,141.675,141.75,141.49,141.595,5989599999.0
2009-04-27 17:15:00,141.6,141.705,141.46,141.62,4600399999.0
2009-04-27 17:30:00,141.63,141.95,141.62,141.795,6445599999.0
2009-04-27 17:45:00,141.8,141.825,141.635,141.745,6972399998.0
2009-04-27 18:00:00,141.745,142.04,141.73,141.925,5893599998.0
2009-04-27 18:15:00,141.915,141.95,141.655,141.755,6084600000.0
2009-04-27 18:30:00,141.75,141.915,141.56,141.59,5471200000.0
2009-04-27 18:45:00,141.59,141.77,141.58,141.74,4319200000.0
2009-04-27 19:00:00,141.735,141.97,141.52,141.755,10501999999.0
2009-04-27 19:15:00,141.76,142.0,141.65,141.69,9580000000.0
2009-04-27 19:30:00,141.7,141.7,141.45,141.69,10504399999.0
2009-04-27 19:45:00,141.69,141.705,141.225,141.33,8710999997.0
2009-04-27 20:00:00,141.33,141.455,141.21,141.37,5959600001.0
2009-04-27 20:15:00,141.37,141.495,141.23,141.48,5651200000.0
2009-04-27 20:30:00,141.48,141.54,141.415,141.46,4682600001.0
2009-04-27 20:45:00,141.45,141.615,141.435,141.525,6180799999.0
2009-04-27 21:00:00,141.525,141.58,141.425,141.545,5224600001.0
2009-04-27 21:15:00,141.545,141.8,141.51,141.66,4209600000.0
2009-04-27 21:30:00,141.67,141.865,141.59,141.83,3911000000.0
2009-04-27 21:45:00,141.83,141.845,141.685,141.695,4029599999.0
2009-04-27 22:00:00,141.695,141.725,141.595,141.65,2484600000.0
2009-04-27 22:15:00,141.65,141.83,141.64,141.78,2375199999.0
2009-04-27 22:30:00,141.79,141.825,141.715,141.74,1654399999.0
2009-04-27 22:45:00,141.74,141.81,141.575,141.71,2712000000.0
2009-04-27 23:00:00,141.68,141.708,141.385,141.49,1277200000.0
2009-04-27 23:15:00,141.49,141.535,141.27,141.305,1274200000.0
2009-04-27 23:30:00,141.295,141.385,141.175,141.315,937800000.0
2009-04-27 23:45:00,141.3,141.44,141.3,141.41,352200000.0
2009-04-28 00:00:00,141.41,141.54,141.395,141.525,954400000.0
2009-04-28 00:15:00,141.52,141.53,141.34,141.405,924800000.0
2009-04-28 00:30:00,141.41,141.455,141.02,141.175,1748800000.0
2009-04-28 00:45:00,141.17,141.245,140.97,141.065,2181200000.0
2009-04-28 01:00:00,141.065,141.245,141.065,141.09,2603600000.0
2009-04-28 01:15:00,141.1,141.165,140.83,140.86,3041400000.0
2009-04-28 01:30:00,140.87,140.915,140.705,140.835,2203200000.0
2009-04-28 01:45:00,140.835,141.08,140.805,140.885,2462400000.0
2009-04-28 02:00:00,140.87,140.885,140.64,140.725,3411400000.0
2009-04-28 02:15:00,140.725,140.8,140.62,140.715,3104000000.0
2009-04-28 02:30:00,140.72,141.155,140.72,140.97,2201000000.0
2009-04-28 02:45:00,140.97,141.08,140.865,140.975,3179000000.0
2009-04-28 03:00:00,140.985,141.235,140.985,141.105,3304200000.0
2009-04-28 03:15:00,141.115,141.12,140.715,140.885,2300800000.0
2009-04-28 03:30:00,140.88,140.91,140.785,140.91,1990400000.0
2009-04-28 03:45:00,140.905,141.175,140.87,141.02,1698600000.0
2009-04-28 04:00:00,141.02,141.06,140.825,140.854,1642000000.0
2009-04-28 04:15:00,140.895,140.915,140.71,140.72,928000000.0
2009-04-28 04:30:00,140.72,140.745,140.445,140.475,2583200000.0
2009-04-28 04:45:00,140.495,140.64,140.465,140.53,1756800000.0
2009-04-28 05:00:00,140.525,140.535,140.365,140.42,1594600000.0
2009-04-28 05:15:00,140.435,140.435,140.265,140.405,1990900000.0
2009-04-28 05:30:00,140.41,140.705,140.385,140.68,1832000000.0
2009-04-28 05:45:00,140.69,140.735,140.55,140.67,1548000000.0
2009-04-28 06:00:00,140.67,140.68,140.145,140.185,3576200000.0
2009-04-28 06:15:00,140.16,140.2,139.665,139.805,5840600001.0
2009-04-28 06:30:00,139.815,139.96,139.735,139.955,3279600000.0
2009-04-28 06:45:00,139.965,140.025,139.745,139.855,3317600000.0
2009-04-28 07:00:00,139.855,140.21,139.85,140.095,3385200000.0
2009-04-28 07:15:00,140.095,140.275,140.03,140.2,3208800000.0
2009-04-28 07:30:00,140.2,140.2,139.835,139.885,2729200000.0
2009-04-28 07:45:00,139.885,139.915,139.48,139.585,3811200001.0
2009-04-28 08:00:00,139.585,139.65,139.315,139.47,4574200000.0
2009-04-28 08:15:00,139.46,139.675,139.44,139.58,4343200000.0
2009-04-28 08:30:00,139.565,139.595,139.14,139.2,7418999999.0
2009-04-28 08:45:00,139.205,139.335,139.01,139.265,8363800000.0
2009-04-28 09:00:00,139.265,139.33,139.135,139.29,7247400000.0
2009-04-28 09:15:00,139.28,139.63,139.235,139.62,8292599998.0
2009-04-28 09:30:00,139.615,139.625,139.27,139.325,7045799999.0
2009-04-28 09:45:00,139.325,139.43,139.195,139.415,6952600001.0
2009-04-28 10:00:00,139.42,139.81,139.39,139.685,6961400000.0
2009-04-28 10:15:00,139.685,139.915,139.545,139.835,6354800000.0
2009-04-28 10:30:00,139.84,139.865,139.555,139.665,6217200000.0
2009-04-28 10:45:00,139.655,139.8,139.64,139.73,6808600000.0
2009-04-28 11:00:00,139.73,139.89,139.615,139.67,6695000000.0
2009-04-28 11:15:00,139.67,139.67,139.435,139.47,8128400000.0
2009-04-28 11:30:00,139.475,139.845,139.455,139.795,7310599999.0
2009-04-28 11:45:00,139.795,139.935,139.59,139.935,5918999999.0
2009-04-28 12:00:00,139.945,140.135,139.87,140.09,8352399999.0
2009-04-28 12:15:00,140.09,140.38,140.03,140.335,8445400002.0
2009-04-28 12:30:00,140.35,140.435,140.175,140.32,7992999997.0
2009-04-28 12:45:00,140.32,140.4,140.095,140.18,5506399999.0
2009-04-28 13:00:00,140.185,140.665,140.145,140.535,7628500001.0
2009-04-28 13:15:00,140.535,140.835,140.495,140.8,6695399999.0
2009-04-28 13:30:00,140.815,140.89,140.25,140.31,10016599996.0
2009-04-28 13:45:00,140.31,140.565,140.25,140.455,9299600000.0
2009-04-28 14:00:00,140.455,140.685,140.43,140.51,6066000000.0
2009-04-28 14:15:00,140.51,140.815,140.405,140.625,6968199998.0
2009-04-28 14:30:00,140.625,140.985,140.625,140.965,6591599998.0
2009-04-28 14:45:00,140.96,141.17,140.925,141.085,7513799998.0
2009-04-28 15:00:00,141.065,141.225,140.805,140.865,8156799999.0
2009-04-28 15:15:00,140.865,141.0,140.79,140.92,5509800000.0
2009-04-28 15:30:00,140.935,141.395,140.935,141.23,9394199996.0
2009-04-28 15:45:00,141.225,141.485,141.155,141.335,8030800000.0
2009-04-28 16:00:00,141.345,141.955,141.345,141.575,9905099999.0
2009-04-28 16:15:00,141.575,141.87,141.575,141.715,8617199996.0
2009-04-28 16:30:00,141.715,141.74,141.445,141.495,7731400000.0
2009-04-28 16:45:00,141.51,141.765,141.435,141.56,8543000001.0
2009-04-28 17:00:00,141.565,141.59,141.17,141.225,7750799999.0
2009-04-28 17:15:00,141.225,141.25,141.025,141.17,6489100000.0
2009-04-28 17:30:00,141.18,141.29,141.02,141.155,5475199999.0
2009-04-28 17:45:00,141.16,141.18,140.825,140.93,6355400001.0
2009-04-28 18:00:00,140.93,141.035,140.6,140.685,5162799999.0
2009-04-28 18:15:00,140.685,140.91,140.67,140.905,5055000001.0
2009-04-28 18:30:00,140.9,141.12,140.835,141.055,6224000000.0
2009-04-28 18:45:00,141.055,141.07,140.795,141.0,4806800000.0
2009-04-28 19:00:00,141.0,141.085,140.785,140.975,5453200000.0
2009-04-28 19:15:00,140.965,141.19,140.88,141.16,4478000000.0
2009-04-28 19:30:00,141.155,141.32,141.11,141.13,4751600000.0
2009-04-28 19:45:00,141.13,141.175,140.86,140.86,5710600001.0
2009-04-28 20:00:00,140.885,141.095,140.88,141.075,3416400000.0
2009-04-28 20:15:00,141.075,141.13,140.975,141.045,3264400000.0
2009-04-28 20:30:00,141.055,141.2,141.055,141.11,4289000000.0
2009-04-28 20:45:00,141.115,141.16,140.97,140.97,2728800000.0
2009-04-28 21:00:00,140.97,141.14,140.95,141.06,2488400000.0
2009-04-28 21:15:00,141.06,141.07,140.895,140.895,2804000000.0
2009-04-28 21:30:00,140.905,141.0,140.785,140.915,3873399998.0
2009-04-28 21:45:00,140.92,141.08,140.915,141.03,2539600000.0
2009-04-28 22:00:00,141.03,141.085,140.965,141.015,1201600000.0
2009-04-28 22:15:00,141.03,141.1,141.01,141.045,1773200000.0
2009-04-28 22:30:00,141.06,141.14,141.055,141.085,2436600000.0
2009-04-28 22:45:00,141.08,141.135,141.045,141.1,1672400000.0
2009-04-28 23:00:00,141.1,141.115,140.995,141.06,586600000.0
2009-04-28 23:15:00,141.06,141.085,140.99,141.025,1020400000.0
2009-04-28 23:30:00,141.035,141.1,140.815,140.955,891400000.0
2009-04-28 23:45:00,140.974,141.045,140.952,141.005,295000000.0
2009-04-29 00:00:00,141.0,141.07,140.92,141.07,798800000.0
2009-04-29 00:15:00,141.07,141.205,141.025,141.165,844600000.0
2009-04-29 00:30:00,141.17,141.24,141.125,141.169,833400000.0
2009-04-29 00:45:00,141.18,141.405,141.105,141.16,1503000000.0
2009-04-29 01:00:00,141.16,141.21,141.1,141.115,826800000.0
2009-04-29 01:15:00,141.115,141.225,141.08,141.21,618400000.0
2009-04-29 01:30:00,141.2,141.295,141.145,141.255,1044000000.0
2009-04-29 01:45:00,141.25,141.36,141.235,141.325,971200000.0
2009-04-29 02:00:00,141.33,141.47,141.21,141.45,2752000000.0
2009-04-29 02:15:00,141.455,142.02,141.445,141.82,6135500000.0
2009-04-29 02:30:00,141.83,141.965,141.725,141.815,3626400000.0
2009-04-29 02:45:00,141.815,142.185,141.77,142.055,4935400000.0
2009-04-29 03:00:00,142.045,142.185,142.005,142.14,2801400000.0
2009-04-29 03:15:00,142.135,142.44,142.055,142.145,4782800000.0
2009-04-29 03:30:00,142.145,142.28,142.12,142.205,2221800000.0
2009-04-29 03:45:00,142.2,142.2,141.975,142.005,2162200000.0
2009-04-29 04:00:00,142.0,142.035,141.81,141.87,2108200000.0
2009-04-29 04:15:00,141.88,142.03,141.74,141.94,2546400000.0
2009-04-29 04:30:00,141.94,142.24,141.94,142.2,2612400000.0
2009-04-29 04:45:00,142.2,142.23,142.04,142.195,2172400000.0
2009-04-29 05:00:00,142.195,142.545,142.185,142.545,3583800000.0
2009-04-29 05:15:00,142.55,142.76,142.545,142.595,5098200000.0
2009-04-29 05:30:00,142.595,142.61,142.375,142.56,2909800000.0
2009-04-29 05:45:00,142.555,142.595,142.465,142.49,2173800000.0
2009-04-29 06:00:00,142.49,142.54,142.325,142.435,2649200000.0
2009-04-29 06:15:00,142.445,142.455,142.335,142.38,2004400000.0
2009-04-29 06:30:00,142.385,142.59,142.375,142.49,1695600000.0
2009-04-29 06:45:00,142.49,142.5,142.115,142.175,2331000000.0
2009-04-29 07:00:00,142.18,142.325,142.095,142.325,2637800000.0
2009-04-29 07:15:00,142.32,142.5,142.275,142.435,2324400000.0
2009-04-29 07:30:00,142.425,142.59,142.3,142.365,2884400000.0
2009-04-29 07:45:00,142.365,142.425,142.245,142.33,1847800000.0
2009-04-29 08:00:00,142.33,142.575,142.29,142.3,3333599999.0
2009-04-29 08:15:00,142.3,142.655,142.29,142.465,3367800000.0
2009-04-29 08:30:00,142.475,142.525,142.32,142.345,5580200004.0
2009-04-29 08:45:00,142.345,142.39,142.075,142.2,4865400000.0
2009-04-29 09:00:00,142.2,142.205,141.985,142.065,5947599999.0
2009-04-29 09:15:00,142.075,142.175,141.955,142.115,4780500001.0
2009-04-29 09:30:00,142.115,142.42,142.015,142.02,5697000000.0
2009-04-29 09:45:00,142.015,142.29,141.995,142.235,4842000002.0
2009-04-29 10:00:00,142.235,142.53,142.205,142.405,5931000000.0
2009-04-29 10:15:00,142.4,142.53,142.35,142.41,5267400000.0
2009-04-29 10:30:00,142.4,142.5,142.32,142.485,5929199999.0
2009-04-29 10:45:00,142.49,142.665,142.4,142.615,8690400000.0
2009-04-29 11:00:00,142.62,142.73,142.56,142.655,6555800001.0
2009-04-29 11:15:00,142.655,143.22,142.64,143.205,8681299999.0
2009-04-29 11:30:00,143.2,143.3,143.035,143.245,7175399999.0
2009-04-29 11:45:00,143.245,143.725,143.24,143.475,8789800002.0
2009-04-29 12:00:00,143.455,143.57,143.31,143.41,7063400000.0
2009-04-29 12:15:00,143.405,143.515,143.22,143.325,5759800002.0
2009-04-29 12:30:00,143.33,143.355,143.08,143.125,6573400000.0
2009-04-29 12:45:00,143.135,143.385,143.12,143.235,6167799999.0
2009-04-29 13:00:00,143.235,143.31,143.09,143.11,5618800004.0
2009-04-29 13:15:00,143.11,143.31,142.955,143.23,6322600000.0
2009-04-29 13:30:00,143.235,143.265,143.125,143.16,4941400000.0
2009-04-29 13:45:00,143.155,143.24,143.055,143.07,7330400000.0
2009-04-29 14:00:00,143.07,143.125,142.855,142.995,6899100001.0
2009-04-29 14:15:00,143.005,143.04,142.7,142.77,6213200000.0
2009-04-29 14:30:00,142.77,142.77,142.315,142.63,7798600000.0
2009-04-29 14:45:00,142.64,142.7,142.305,142.69,5886800000.0
2009-04-29 15:00:00,142.705,142.74,142.255,142.3,7710599998.0
2009-04-29 15:15:00,142.3,142.49,142.175,142.485,6906799999.0
2009-04-29 15:30:00,142.485,142.66,142.305,142.595,7629200000.0
2009-04-29 15:45:00,142.595,143.165,142.565,143.1,8733799999.0
2009-04-29 16:00:00,143.125,143.155,142.94,143.05,8497600001.0
2009-04-29 16:15:00,143.05,143.17,142.97,143.17,6007999999.0
2009-04-29 16:30:00,143.16,143.315,143.085,143.255,7395200001.0
2009-04-29 16:45:00,143.265,143.265,143.055,143.19,8984599998.0
2009-04-29 17:00:00,143.175,143.25,143.095,143.235,5580400002.0
2009-04-29 17:15:00,143.245,143.705,143.24,143.535,9493799995.0
2009-04-29 17:30:00,143.535,143.625,143.19,143.195,9493399999.0
2009-04-29 17:45:00,143.2,143.585,143.19,143.48,6825600000.0
2009-04-29 18:00:00,143.49,143.615,143.39,143.595,4284800000.0
2009-04-29 18:15:00,143.59,143.605,143.35,143.385,3373800000.0
2009-04-29 18:30:00,143.39,143.485,143.275,143.415,4444200000.0
2009-04-29 18:45:00,143.415,143.565,143.345,143.38,4003800000.0
2009-04-29 19:00:00,143.375,143.545,143.32,143.33,3030800000.0
2009-04-29 19:15:00,143.325,143.505,143.23,143.495,3407000000.0
2009-04-29 19:30:00,143.49,143.515,143.32,143.415,2812200000.0
2009-04-29 19:45:00,143.425,143.55,143.355,143.535,3249600000.0
2009-04-29 20:00:00,143.535,143.55,143.3,143.36,3422399999.0
2009-04-29 20:15:00,143.35,144.52,143.26,144.285,7964300001.0
2009-04-29 20:30:00,144.28,144.545,144.07,144.265,8033200000.0
2009-04-29 20:45:00,144.27,144.37,143.9,144.29,5990000000.0
2009-04-29 21:00:00,144.3,144.325,144.045,144.17,4508000000.0
2009-04-29 21:15:00,144.17,144.29,143.54,143.92,4289900001.0
2009-04-29 21:30:00,143.925,144.11,143.755,144.02,5607400000.0
2009-04-29 21:45:00,144.015,144.045,143.77,143.985,4117800003.0
2009-04-29 22:00:00,144.015,144.095,143.935,143.955,2536200000.0
2009-04-29 22:15:00,143.945,144.14,143.875,144.13,2183000000.0
2009-04-29 22:30:00,144.13,144.41,144.035,144.365,2082200000.0
2009-04-29 22:45:00,144.37,144.41,144.155,144.205,1212000000.0
2009-04-29 23:00:00,144.105,144.242,143.935,144.045,604000000.0
2009-04-29 23:15:00,144.06,144.14,143.955,144.08,832600000.0
2009-04-29 23:30:00,144.06,144.06,143.855,143.985,1469800000.0
2009-04-29 23:45:00,143.995,144.085,143.98,144.05,871800000.0
2009-04-30 00:00:00,144.055,144.105,143.875,143.945,861000000.0
2009-04-30 00:15:00,143.955,143.99,143.85,143.875,527400000.0
2009-04-30 00:30:00,143.89,143.89,143.74,143.79,784200000.0
2009-04-30 00:45:00,143.79,144.03,143.775,143.94,1130200000.0
2009-04-30 01:00:00,143.94,143.94,143.715,143.715,1543600000.0
2009-04-30 01:15:00,143.715,144.065,143.715,144.055,1956000000.0
2009-04-30 01:30:00,144.06,144.135,143.925,143.985,1626400000.0
2009-04-30 01:45:00,143.975,144.145,143.975,144.125,1128800000.0
2009-04-30 02:00:00,144.15,144.555,144.005,144.42,3537200000.0
2009-04-30 02:15:00,144.44,144.74,144.405,144.475,3706400000.0
2009-04-30 02:30:00,144.47,144.82,144.405,144.73,3427400000.0
2009-04-30 02:45:00,144.73,144.9,144.525,144.635,3156000000.0
2009-04-30 03:00:00,144.645,144.715,144.4,144.435,3272500000.0
2009-04-30 03:15:00,144.43,144.685,144.4,144.68,2267200000.0
2009-04-30 03:30:00,144.68,144.825,144.565,144.585,2691000000.0
2009-04-30 03:45:00,144.585,144.775,144.54,144.7,2111800000.0
2009-04-30 04:00:00,144.685,144.685,144.425,144.435,2525800000.0
2009-04-30 04:15:00,144.435,144.48,144.305,144.44,1876800000.0
2009-04-30 04:30:00,144.44,144.46,144.33,144.36,2081800000.0
2009-04-30 04:45:00,144.36,144.555,144.31,144.485,2423400000.0
2009-04-30 05:00:00,144.485,144.825,144.4,144.65,2781800001.0
2009-04-30 05:15:00,144.645,144.735,144.54,144.69,1611000000.0
2009-04-30 05:30:00,144.685,144.88,144.63,144.65,3446399997.0
2009-04-30 05:45:00,144.655,144.665,144.18,144.36,4433099998.0
2009-04-30 06:00:00,144.36,144.375,143.62,143.895,6279800000.0
2009-04-30 06:15:00,143.895,143.965,143.65,143.925,3345600000.0
2009-04-30 06:30:00,143.925,144.085,143.785,143.895,2952200000.0
2009-04-30 06:45:00,143.935,144.22,143.935,144.16,2034600000.0
2009-04-30 07:00:00,144.155,144.19,143.87,143.905,2457000000.0
2009-04-30 07:15:00,143.91,144.14,143.905,144.12,1637200000.0
2009-04-30 07:30:00,144.105,144.115,143.89,144.0,2265800000.0
2009-04-30 07:45:00,144.0,144.47,143.975,144.46,3379000000.0
2009-04-30 08:00:00,144.455,144.455,144.14,144.355,3784000000.0
2009-04-30 08:15:00,144.37,144.635,144.34,144.375,4168000000.0
2009-04-30 08:30:00,144.375,144.745,144.335,144.735,5014600003.0
2009-04-30 08:45:00,144.735,145.0,144.595,144.85,10728100002.0
2009-04-30 09:00:00,144.85,145.545,144.85,145.465,10329000009.0
2009-04-30 09:15:00,145.47,145.545,145.175,145.18,8732300000.0
2009-04-30 09:30:00,145.18,145.54,145.17,145.445,11597400008.0
2009-04-30 09:45:00,145.46,145.955,145.375,145.85,9670400002.0
2009-04-30 10:00:00,145.87,146.005,145.37,145.5,7459000000.0
2009-04-30 10:15:00,145.485,145.66,145.445,145.5,7039799995.0
2009-04-30 10:30:00,145.5,145.72,145.42,145.65,7897199999.0
2009-04-30 10:45:00,145.65,145.745,145.471,145.495,7335999999.0
2009-04-30 11:00:00,145.5,145.5,145.125,145.26,8682999998.0
2009-04-30 11:15:00,145.255,145.355,145.11,145.25,6514399999.0
2009-04-30 11:30:00,145.25,145.325,144.925,145.17,9034199994.0
2009-04-30 11:45:00,145.18,145.545,145.155,145.545,8214199999.0
2009-04-30 12:00:00,145.53,146.245,145.5,146.15,8732999999.0
2009-04-30 12:15:00,146.155,146.235,145.805,145.935,8421599998.0
2009-04-30 12:30:00,145.935,145.96,145.405,145.625,7252600000.0
2009-04-30 12:45:00,145.625,145.69,145.25,145.475,9033199998.0
2009-04-30 13:00:00,145.465,145.54,145.21,145.42,8388600001.0
2009-04-30 13:15:00,145.415,145.675,145.385,145.495,6291799998.0
2009-04-30 13:30:00,145.51,145.775,145.505,145.7,6547399997.0
2009-04-30 13:45:00,145.695,145.79,145.555,145.6,7547400001.0
2009-04-30 14:00:00,145.6,145.925,145.205,145.845,7507800000.0
2009-04-30 14:15:00,145.86,145.94,145.695,145.695,5904400000.0
2009-04-30 14:30:00,145.685,145.95,145.515,145.62,6587799999.0
2009-04-30 14:45:00,145.62,145.765,145.365,145.51,7201999999.0
2009-04-30 15:00:00,145.515,145.65,144.97,145.09,7839400000.0
2009-04-30 15:15:00,145.08,145.225,144.685,145.215,7339399999.0
2009-04-30 15:30:00,145.215,145.27,144.86,145.13,8898999997.0
2009-04-30 15:45:00,145.13,145.165,144.655,144.685,7069999999.0
2009-04-30 16:00:00,144.7,144.955,144.69,144.865,6774600000.0
2009-04-30 16:15:00,144.865,144.935,144.545,144.755,7140599998.0
2009-04-30 16:30:00,144.755,144.95,144.72,144.94,8737599998.0
2009-04-30 16:45:00,144.945,145.91,144.92,145.775,8157999998.0
2009-04-30 17:00:00,145.795,146.09,145.47,146.02,7400199998.0
2009-04-30 17:15:00,146.035,146.52,146.035,146.44,7342500001.0
2009-04-30 17:30:00,146.44,146.605,146.18,146.245,6102600000.0
2009-04-30 17:45:00,146.245,146.37,146.105,146.12,5691800000.0
2009-04-30 18:00:00,146.12,146.41,146.0,146.355,6040400000.0
2009-04-30 18:15:00,146.355,146.945,146.305,146.58,6572999998.0
2009-04-30 18:30:00,146.58,146.65,146.24,146.245,6152200000.0
2009-04-30 18:45:00,146.24,146.315,145.945,146.09,4614600001.0
2009-04-30 19:00:00,146.085,146.195,145.93,145.95,5538299999.0
2009-04-30 19:15:00,145.95,145.95,145.43,145.695,4759000000.0
2009-04-30 19:30:00,145.695,145.915,145.585,145.885,5590400000.0
2009-04-30 19:45:00,145.895,146.035,145.72,145.98,3434400000.0
2009-04-30 20:00:00,145.965,146.365,145.96,146.175,4727999999.0
2009-04-30 20:15:00,146.17,146.445,146.145,146.4,3391000000.0
2009-04-30 20:30:00,146.415,146.42,146.13,146.185,3530000000.0
2009-04-30 20:45:00,146.19,146.285,146.035,146.275,3860000000.0
2009-04-30 21:00:00,146.275,146.36,145.85,145.935,5916400000.0
2009-04-30 21:15:00,145.91,145.96,145.67,145.89,4246999998.0
2009-04-30 21:30:00,145.9,146.085,145.855,145.98,3309600000.0
2009-04-30 21:45:00,145.985,146.025,145.855,145.865,2452399999.0
2009-04-30 22:00:00,145.87,145.87,145.71,145.725,3166600000.0
2009-04-30 22:15:00,145.725,145.825,145.6,145.8,2043800000.0
2009-04-30 22:30:00,145.795,145.835,145.732,145.835,1166600000.0
2009-04-30 22:45:00,145.845,145.94,145.71,145.86,909400000.0
2009-04-30 23:00:00,145.79,145.858,145.655,145.701,989400000.0
2009-04-30 23:15:00,145.74,145.815,145.69,145.71,631400000.0
2009-04-30 23:30:00,145.71,145.72,145.605,145.715,780000000.0
2009-04-30 23:45:00,145.715,145.75,145.625,145.65,500600000.0
2009-05-01 00:00:00,145.65,145.725,145.547,145.725,286400000.0
2009-05-01 00:15:00,145.73,145.73,145.585,145.66,536000000.0
2009-05-01 00:30:00,145.61,145.73,145.591,145.685,475600000.0
2009-05-01 00:45:00,145.695,145.99,145.695,145.91,1643000000.0
2009-05-01 01:00:00,145.91,146.19,145.875,146.115,1500800000.0
2009-05-01 01:15:00,146.125,146.125,145.935,145.955,687200000.0
2009-05-01 01:30:00,145.955,146.3,145.945,146.29,1478400000.0
2009-05-01 01:45:00,146.3,146.48,146.265,146.37,1793000000.0
2009-05-01 02:00:00,146.37,146.87,146.315,146.605,3024000000.0
2009-05-01 02:15:00,146.605,146.63,146.435,146.56,2788000000.0
2009-05-01 02:30:00,146.56,146.9,146.56,146.815,2175000000.0
2009-05-01 02:45:00,146.81,146.83,146.025,146.12,3124400000.0
2009-05-01 03:00:00,146.12,146.32,146.095,146.3,2737600000.0
2009-05-01 03:15:00,146.295,146.37,146.15,146.185,1670000000.0
2009-05-01 03:30:00,146.185,146.24,145.945,146.03,2064800000.0
2009-05-01 03:45:00,146.03,146.05,145.905,145.955,2099200000.0
2009-05-01 04:00:00,145.95,146.13,145.92,146.045,1279200000.0
2009-05-01 04:15:00,146.055,146.345,146.05,146.165,1069800000.0
2009-05-01 04:30:00,146.17,146.38,146.165,146.315,1290400000.0
2009-05-01 04:45:00,146.315,146.325,146.09,146.115,1214200000.0
2009-05-01 05:00:00,146.12,146.16,146.07,146.09,850800000.0
2009-05-01 05:15:00,146.075,146.135,146.055,146.09,918800000.0
2009-05-01 05:30:00,146.09,146.18,146.075,146.13,661000000.0
2009-05-01 05:45:00,146.145,146.165,146.03,146.095,401800000.0
2009-05-01 06:00:00,146.095,146.115,145.905,145.915,1520600000.0
2009-05-01 06:15:00,145.915,145.925,145.7,145.87,1889200000.0
2009-05-01 06:30:00,145.86,145.945,145.775,145.945,1388600000.0
2009-05-01 06:45:00,145.94,145.95,145.815,145.9,708000000.0
2009-05-01 07:00:00,145.9,146.335,145.9,146.19,2060400000.0
2009-05-01 07:15:00,146.2,146.275,145.87,145.98,2627200000.0
2009-05-01 07:30:00,145.98,146.07,145.94,146.02,2023600000.0
2009-05-01 07:45:00,146.02,146.235,146.005,146.135,2430600000.0
2009-05-01 08:00:00,146.135,146.515,146.03,146.375,3084200000.0
2009-05-01 08:15:00,146.375,146.485,146.3,146.345,2842200000.0
2009-05-01 08:30:00,146.345,146.9,146.335,146.825,5299400000.0
2009-05-01 08:45:00,146.835,146.865,146.595,146.695,3987200000.0
2009-05-01 09:00:00,146.695,146.95,146.695,146.925,6076600000.0
2009-05-01 09:15:00,146.925,146.985,146.615,146.69,5617799999.0
2009-05-01 09:30:00,146.69,147.005,146.575,146.85,5118600000.0
2009-05-01 09:45:00,146.85,146.875,146.635,146.805,5924000000.0
2009-05-01 10:00:00,146.765,146.9,146.665,146.86,6119200001.0
2009-05-01 10:15:00,146.875,147.5,146.815,147.3,7787700001.0
2009-05-01 10:30:00,147.305,147.615,147.18,147.49,6704200000.0
2009-05-01 10:45:00,147.49,147.965,147.475,147.735,7038599998.0
2009-05-01 11:00:00,147.75,147.925,147.59,147.86,5702199999.0
2009-05-01 11:15:00,147.855,148.09,147.715,148.035,5667999994.0
2009-05-01 11:30:00,148.03,148.211,147.855,148.115,5070599999.0
2009-05-01 11:45:00,148.115,148.205,147.96,148.07,4862999996.0
2009-05-01 12:00:00,148.07,148.33,147.995,148.145,4934100000.0
2009-05-01 12:15:00,148.15,148.2,147.97,148.11,5566800000.0
2009-05-01 12:30:00,148.11,148.29,148.105,148.255,5669000000.0
2009-05-01 12:45:00,148.26,148.345,148.07,148.255,6902999999.0
2009-05-01 13:00:00,148.265,148.265,147.785,147.8,6219400002.0
2009-05-01 13:15:00,147.785,148.175,147.755,148.045,4392000000.0
2009-05-01 13:30:00,148.045,148.195,148.04,148.15,4204600001.0
2009-05-01 13:45:00,148.155,148.18,147.96,147.985,3148999999.0
2009-05-01 14:00:00,147.985,148.32,147.915,148.28,5358000001.0
2009-05-01 14:15:00,148.28,148.3,147.975,148.005,5312000000.0
2009-05-01 14:30:00,147.995,148.115,147.8,147.875,7733900001.0
2009-05-01 14:45:00,147.84,148.155,147.72,147.98,5496000000.0
2009-05-01 15:00:00,147.98,147.985,147.695,147.705,4919399999.0
2009-05-01 15:15:00,147.705,147.78,147.535,147.61,6024599999.0
2009-05-01 15:30:00,147.605,147.625,147.405,147.51,6409400000.0
2009-05-01 15:45:00,147.51,148.095,147.38,147.925,6518200002.0
2009-05-01 16:00:00,147.915,148.075,147.6,147.775,7985100000.0
2009-05-01 16:15:00,147.785,147.815,147.14,147.48,8276800000.0
2009-05-01 16:30:00,147.475,147.6,147.325,147.58,7592000000.0
2009-05-01 16:45:00,147.58,147.86,147.455,147.55,7041200001.0
2009-05-01 17:00:00,147.565,147.91,147.515,147.905,7834400001.0
2009-05-01 17:15:00,147.905,148.0,147.69,147.92,5269200001.0
2009-05-01 17:30:00,147.935,147.995,147.67,147.675,6085800002.0
2009-05-01 17:45:00,147.675,147.765,147.605,147.67,4593800000.0
2009-05-01 18:00:00,147.675,147.895,147.55,147.885,4394800000.0
2009-05-01 18:15:00,147.875,147.995,147.79,147.795,3262800000.0
2009-05-01 18:30:00,147.795,148.005,147.73,147.975,4149000001.0
2009-05-01 18:45:00,147.965,148.315,147.88,147.93,4130200000.0
2009-05-01 19:00:00,147.93,148.21,147.905,148.155,4143200000.0
2009-05-01 19:15:00,148.17,148.25,148.06,148.175,3138600000.0
2009-05-01 19:30:00,148.185,148.325,148.155,148.3,3306400000.0
2009-05-01 19:45:00,148.3,148.345,148.13,148.175,3325400000.0
2009-05-01 20:00:00,148.16,148.27,148.06,148.215,3195400000.0
2009-05-01 20:15:00,148.215,148.225,148.09,148.135,3072600000.0
2009-05-01 20:30:00,148.115,148.185,147.945,147.945,3251400000.0
2009-05-01 20:45:00,147.955,148.23,147.925,148.21,3380000000.0
2009-05-01 21:00:00,148.225,148.25,147.99,148.055,2820200001.0
2009-05-01 21:15:00,148.055,148.08,147.785,147.815,3248600000.0
2009-05-01 21:30:00,147.815,147.99,147.73,147.965,3550000001.0
2009-05-01 21:45:00,147.955,148.0,147.845,147.995,2241400000.0
2009-05-01 22:00:00,148.01,148.15,147.935,148.085,1326600000.0
2009-05-01 22:15:00,148.085,148.13,147.94,148.06,1159600000.0
2009-05-01 22:30:00,148.06,148.1,147.985,148.0,744000000.0
2009-05-01 22:45:00,148.005,148.01,147.695,147.82,1053400000.0
2009-05-03 23:00:00,147.925,148.111,147.725,148.066,2462800001.0
2009-05-03 23:15:00,148.107,148.113,147.889,148.072,3292400000.0
2009-05-03 23:30:00,148.068,148.135,148.039,148.118,1514000000.0
2009-05-03 23:45:00,148.139,148.147,147.963,148.08,2530600003.0
2009-05-04 00:00:00,148.045,148.141,147.764,148.046,2200700000.0
2009-05-04 00:15:00,148.06,148.421,148.011,148.391,2310399999.0
2009-05-04 00:30:00,148.427,148.643,148.409,148.487,2623800000.0
2009-05-04 00:45:00,148.5,148.605,148.361,148.439,3578999999.0
2009-05-04 01:00:00,148.472,148.537,148.425,148.51,3487100000.0
2009-05-04 01:15:00,148.501,148.537,148.383,148.457,2714800000.0
2009-05-04 01:30:00,148.447,148.482,148.241,148.376,3055000000.0
2009-05-04 01:45:00,148.364,148.504,148.163,148.43,4014200000.0
2009-05-04 02:00:00,148.425,148.46,148.301,148.325,2125200000.0
2009-05-04 02:15:00,148.325,148.325,148.215,148.265,1554800000.0
2009-05-04 02:30:00,148.265,148.45,148.22,148.45,1847400000.0
2009-05-04 02:45:00,148.46,148.635,148.405,148.475,2458000000.0
2009-05-04 03:00:00,148.495,148.65,148.435,148.645,2419400000.0
2009-05-04 03:15:00,148.645,148.7,148.565,148.645,2165800000.0
2009-05-04 03:30:00,148.645,148.71,148.59,148.595,2240000000.0
2009-05-04 03:45:00,148.6,148.785,148.575,148.745,1916800000.0
2009-05-04 04:00:00,148.745,148.77,148.65,148.755,1100400000.0
2009-05-04 04:15:00,148.755,148.765,148.615,148.69,1309800000.0
2009-05-04 04:30:00,148.685,148.805,148.65,148.79,1199600000.0
2009-05-04 04:45:00,148.795,148.89,148.765,148.885,1133200000.0
2009-05-04 05:00:00,148.885,149.115,148.73,148.89,2721400000.0
2009-05-04 05:15:00,148.9,148.995,148.715,148.885,1518200000.0
2009-05-04 05:30:00,148.885,148.945,148.71,148.715,1440400000.0
2009-05-04 05:45:00,148.71,148.825,148.695,148.765,1687200000.0
2009-05-04 06:00:00,148.765,148.77,148.57,148.62,1472200000.0
2009-05-04 06:15:00,148.635,148.72,148.58,148.715,1188200000.0
2009-05-04 06:30:00,148.715,148.765,148.675,148.705,995200000.0
2009-05-04 06:45:00,148.7,148.795,148.655,148.75,1037800000.0
2009-05-04 07:00:00,148.75,148.75,148.635,148.66,672000000.0
2009-05-04 07:15:00,148.655,148.755,148.585,148.61,923000000.0
2009-05-04 07:30:00,148.595,148.765,148.59,148.745,1146400000.0
2009-05-04 07:45:00,148.745,148.8,148.465,148.465,1502600000.0
2009-05-04 08:00:00,148.465,148.555,148.3,148.455,3400800000.0
2009-05-04 08:15:00,148.45,148.555,148.395,148.46,3346800000.0
2009-05-04 08:30:00,148.46,148.9,148.46,148.89,5826599999.0
2009-05-04 08:45:00,148.885,148.915,148.685,148.775,5342999998.0
2009-05-04 09:00:00,148.78,148.865,148.545,148.665,4945400000.0
2009-05-04 09:15:00,148.66,148.86,148.66,148.705,2872000000.0
2009-05-04 09:30:00,148.72,148.87,148.7,148.7,3014800000.0
2009-05-04 09:45:00,148.715,148.715,148.535,148.635,5021200000.0
2009-05-04 10:00:00,148.64,148.7,148.245,148.245,5267000001.0
2009-05-04 10:15:00,148.24,148.245,148.0,148.07,5501600000.0
2009-05-04 10:30:00,148.07,148.27,148.045,148.225,5592599999.0
2009-05-04 10:45:00,148.22,148.27,147.9,147.915,4827800000.0
2009-05-04 11:00:00,147.905,147.965,147.7,147.91,4821799999.0
2009-05-04 11:15:00,147.925,148.29,147.905,148.21,5437200000.0
2009-05-04 11:30:00,148.215,148.225,147.84,147.94,5032800000.0
2009-05-04 11:45:00,147.94,147.995,147.8,147.885,3213200000.0
2009-05-04 12:00:00,147.885,147.905,147.635,147.73,4898200001.0
2009-05-04 12:15:00,147.735,147.975,147.67,147.91,4160400000.0
2009-05-04 12:30:00,147.91,148.035,147.82,147.84,4522400000.0
2009-05-04 12:45:00,147.835,147.88,147.545,147.55,3910399999.0
2009-05-04 13:00:00,147.445,147.615,147.32,147.56,5860600002.0
2009-05-04 13:15:00,147.545,147.555,147.345,147.405,5712600003.0
2009-05-04 13:30:00,147.395,147.63,147.395,147.61,4074800000.0
2009-05-04 13:45:00,147.605,147.635,147.545,147.565,4032800001.0
2009-05-04 14:00:00,147.565,147.8,147.535,147.8,4690399999.0
2009-05-04 14:15:00,147.795,147.82,147.455,147.605,5934599999.0
2009-05-04 14:30:00,147.605,147.82,147.59,147.72,6280000000.0
2009-05-04 14:45:00,147.72,148.005,147.695,147.985,4821599999.0
2009-05-04 15:00:00,147.985,148.085,147.865,148.07,5095399999.0
2009-05-04 15:15:00,148.08,148.225,148.01,148.185,5692799999.0
2009-05-04 15:30:00,148.18,148.48,148.105,148.375,6393999999.0
2009-05-04 15:45:00,148.37,148.425,148.265,148.375,5650000000.0
2009-05-04 16:00:00,148.385,148.82,148.385,148.735,8014199999.0
2009-05-04 16:15:00,148.735,148.955,148.735,148.81,6548000000.0
2009-05-04 16:30:00,148.805,148.905,148.565,148.595,4826399998.0
2009-05-04 16:45:00,148.595,148.835,148.585,148.76,4431999999.0
2009-05-04 17:00:00,148.76,148.985,148.76,148.95,6052000000.0
2009-05-04 17:15:00,148.945,148.975,148.56,148.6,5517900000.0
2009-05-04 17:30:00,148.6,148.805,148.385,148.41,5924600000.0
2009-05-04 17:45:00,148.4,148.595,148.305,148.49,5808400000.0
2009-05-04 18:00:00,148.49,148.595,148.19,148.23,7033000000.0
2009-05-04 18:15:00,148.23,148.23,147.895,147.985,6226400000.0
2009-05-04 18:30:00,147.985,148.225,147.965,148.22,5965399999.0
2009-05-04 18:45:00,148.22,148.23,148.075,148.14,3507200001.0
2009-05-04 19:00:00,148.14,148.28,148.135,148.24,3530400000.0
2009-05-04 19:15:00,148.235,148.275,148.12,148.12,2473600000.0
2009-05-04 19:30:00,148.12,148.305,148.11,148.29,3852600000.0
2009-05-04 19:45:00,148.3,148.415,148.215,148.32,4014000000.0
2009-05-04 20:00:00,148.32,148.37,148.06,148.125,4050399997.0
2009-05-04 20:15:00,148.13,148.34,148.125,148.285,4712200000.0
2009-05-04 20:30:00,148.265,148.295,147.985,148.07,3599600000.0
2009-05-04 20:45:00,148.08,148.085,147.875,147.985,5863400000.0
2009-05-04 21:00:00,148.0,148.135,147.84,148.085,5397400002.0
2009-05-04 21:15:00,148.09,148.3,148.06,148.24,4068800000.0
2009-05-04 21:30:00,148.24,148.32,148.225,148.29,2768600000.0
2009-05-04 21:45:00,148.295,148.44,148.245,148.405,2857600000.0
2009-05-04 22:00:00,148.41,148.6,148.405,148.495,2281900000.0
2009-05-04 22:15:00,148.495,148.505,148.385,148.385,840800000.0
2009-05-04 22:30:00,148.385,148.395,148.245,148.265,1321600000.0
2009-05-04 22:45:00,148.28,148.425,148.25,148.34,1214400000.0
2009-05-04 23:00:00,148.305,148.39,148.255,148.35,615600000.0
2009-05-04 23:15:00,148.306,148.49,148.29,148.49,792600000.0
2009-05-04 23:30:00,148.49,148.725,148.44,148.68,1093600000.0
2009-05-04 23:45:00,148.68,148.77,148.57,148.735,1103800000.0
2009-05-05 00:00:00,148.735,148.825,148.695,148.74,1003000000.0
2009-05-05 00:15:00,148.74,148.74,148.555,148.6,2003800000.0
2009-05-05 00:30:00,148.605,148.67,148.605,148.645,976000000.0
2009-05-05 00:45:00,148.645,148.695,148.485,148.51,789000000.0
2009-05-05 01:00:00,148.49,148.65,148.49,148.555,689600000.0
2009-05-05 01:15:00,148.555,148.565,148.425,148.5,1139200000.0
2009-05-05 01:30:00,148.495,148.54,148.437,148.53,733400000.0
2009-05-05 01:45:00,148.605,148.61,148.47,148.525,811400000.0
2009-05-05 02:00:00,148.535,148.765,148.525,148.615,1968400000.0
2009-05-05 02:15:00,148.615,148.68,148.51,148.57,1437800000.0
2009-05-05 02:30:00,148.57,148.595,148.385,148.405,2048800000.0
2009-05-05 02:45:00,148.41,148.415,148.18,148.27,2653800000.0
2009-05-05 03:00:00,148.27,148.325,148.225,148.3,1548800000.0
2009-05-05 03:15:00,148.3,148.31,148.235,148.29,1259000000.0
2009-05-05 03:30:00,148.295,148.37,148.245,148.27,554200000.0
2009-05-05 03:45:00,148.26,148.295,148.18,148.215,1046600000.0
2009-05-05 04:00:00,148.225,148.25,148.185,148.225,549600000.0
2009-05-05 04:15:00,148.22,148.295,148.1,148.19,1440200000.0
2009-05-05 04:30:00,148.19,148.385,148.155,148.385,1549200000.0
2009-05-05 04:45:00,148.39,148.465,148.315,148.4,1424200000.0
2009-05-05 05:00:00,148.395,148.43,148.12,148.22,1194800000.0
2009-05-05 05:15:00,148.21,148.225,147.88,147.925,1347000000.0
2009-05-05 05:30:00,147.93,148.03,147.9,147.965,1056600000.0
2009-05-05 05:45:00,147.965,147.98,147.805,147.865,1245600000.0
2009-05-05 06:00:00,147.865,147.965,147.81,147.87,697400000.0
2009-05-05 06:15:00,147.87,148.0,147.86,147.98,705200000.0
2009-05-05 06:30:00,147.975,148.2,147.91,148.035,1985200000.0
2009-05-05 06:45:00,148.035,148.21,147.88,147.96,1473400000.0
2009-05-05 07:00:00,147.97,148.235,147.905,148.155,1805400000.0
2009-05-05 07:15:00,148.155,148.255,147.995,148.165,1428000000.0
2009-05-05 07:30:00,148.175,148.38,148.165,148.225,1348200000.0
2009-05-05 07:45:00,148.225,148.415,148.135,148.365,1907600000.0
2009-05-05 08:00:00,148.37,148.41,148.165,148.22,3072800000.0
2009-05-05 08:15:00,148.235,148.4,148.18,148.295,3748600000.0
2009-05-05 08:30:00,148.29,148.82,148.285,148.725,3468700000.0
2009-05-05 08:45:00,148.74,149.01,148.415,148.615,4482050000.0
2009-05-05 09:00:00,148.615,148.975,148.61,148.9,5347800000.0
2009-05-05 09:15:00,148.9,148.9,148.615,148.665,3836900000.0
2009-05-05 09:30:00,148.66,148.82,148.515,148.575,3960300000.0
2009-05-05 09:45:00,148.605,148.815,148.585,148.785,5385000000.0
2009-05-05 10:00:00,148.785,148.95,148.755,148.935,4442300000.0
2009-05-05 10:15:00,148.95,149.025,148.855,148.94,4566900000.0
2009-05-05 10:30:00,148.945,149.52,148.94,149.485,5128642404.0
2009-05-05 10:45:00,149.48,149.775,149.355,149.375,6698499999.0
2009-05-05 11:00:00,149.375,149.81,149.37,149.72,6471550000.0
2009-05-05 11:15:00,149.72,149.72,149.405,149.545,5288950000.0
2009-05-05 11:30:00,149.545,149.68,149.38,149.475,4637000000.0
2009-05-05 11:45:00,149.475,149.67,149.355,149.47,5029950000.0
2009-05-05 12:00:00,149.465,149.54,149.325,149.49,3362700000.0
2009-05-05 12:15:00,149.5,149.64,149.44,149.53,4143400000.0
2009-05-05 12:30:00,149.53,149.645,149.43,149.48,3932800000.0
2009-05-05 12:45:00,149.48,149.59,149.405,149.485,3457800000.0
2009-05-05 13:00:00,149.45,149.86,149.45,149.67,5378400000.0
2009-05-05 13:15:00,149.675,149.735,149.57,149.57,3366600000.0
2009-05-05 13:30:00,149.6,149.68,149.485,149.595,2819800000.0
2009-05-05 13:45:00,149.595,149.605,149.27,149.45,4705700001.0
2009-05-05 14:00:00,149.445,149.66,149.37,149.66,4081600000.0
2009-05-05 14:15:00,149.655,149.66,149.16,149.29,4175200000.0
2009-05-05 14:30:00,149.31,149.58,149.295,149.475,4938000000.0
2009-05-05 14:45:00,149.48,149.55,149.35,149.545,5278950000.0
2009-05-05 15:00:00,149.525,149.635,149.42,149.465,4615400000.0
2009-05-05 15:15:00,149.455,149.535,149.27,149.38,3421000000.0
2009-05-05 15:30:00,149.38,149.605,149.225,149.29,4595850000.0
2009-05-05 15:45:00,149.29,149.295,148.965,149.19,4115000000.0
2009-05-05 16:00:00,149.195,149.46,149.075,149.095,6289500000.0
2009-05-05 16:15:00,149.1,149.2,148.805,148.87,4858750000.0
2009-05-05 16:30:00,148.87,148.895,148.515,148.64,4826800000.0
2009-05-05 16:45:00,148.64,149.05,148.64,148.975,4343500000.0
2009-05-05 17:00:00,148.975,149.11,148.9,149.055,5487500000.0
2009-05-05 17:15:00,149.055,149.275,148.955,149.005,4203600000.0
2009-05-05 17:30:00,149.005,149.16,148.94,149.16,4517600000.0
2009-05-05 17:45:00,149.15,149.23,149.06,149.09,3471800000.0
2009-05-05 18:00:00,149.095,149.3,149.0,149.3,5300950000.0
2009-05-05 18:15:00,149.3,149.38,149.225,149.225,4136799999.0
2009-05-05 18:30:00,149.225,149.29,149.14,149.18,4130800000.0
2009-05-05 18:45:00,149.18,149.29,149.155,149.255,3084000000.0
2009-05-05 19:00:00,149.25,149.505,149.215,149.275,4376000000.0
2009-05-05 19:15:00,149.275,149.285,149.07,149.08,4719900000.0
2009-05-05 19:30:00,149.08,149.18,149.005,149.075,4088499998.0
2009-05-05 19:45:00,149.08,149.27,149.04,149.245,3032200000.0
2009-05-05 20:00:00,149.245,149.54,149.245,149.395,5080900000.0
2009-05-05 20:15:00,149.415,149.495,149.025,149.085,5389050000.0
2009-05-05 20:30:00,149.085,149.185,148.905,148.995,4674800000.0
2009-05-05 20:45:00,148.99,149.29,148.925,149.17,4691000000.0
2009-05-05 21:00:00,149.175,149.245,148.93,148.995,3953600000.0
2009-05-05 21:15:00,148.98,149.135,148.955,149.125,3234800000.0
2009-05-05 21:30:00,149.135,149.34,149.135,149.22,1847250000.0
2009-05-05 21:45:00,149.225,149.3,149.145,149.225,1524899994.0
2009-05-05 22:00:00,149.22,149.34,149.185,149.25,1324400000.0
2009-05-05 22:15:00,149.25,149.285,149.22,149.27,1013200000.0
2009-05-05 22:30:00,149.28,149.355,149.204,149.3,1306200000.0
2009-05-05 22:45:00,149.305,149.33,149.05,149.06,1879600000.0
2009-05-05 23:00:00,149.055,149.14,149.01,149.06,879600000.0
2009-05-05 23:15:00,149.06,149.115,148.975,149.03,803200000.0
2009-05-05 23:30:00,149.045,149.07,148.94,148.945,709800000.0
2009-05-05 23:45:00,148.96,149.015,148.936,148.98,441400000.0
2009-05-06 00:00:00,148.975,149.13,148.965,149.105,609600000.0
2009-05-06 00:15:00,149.115,149.125,149.062,149.12,251600000.0
2009-05-06 00:30:00,149.135,149.15,149.085,149.11,265600000.0
2009-05-06 00:45:00,149.12,149.13,149.043,149.055,724000000.0
2009-05-06 01:00:00,149.07,149.14,148.99,149.03,1147200000.0
2009-05-06 01:15:00,149.03,149.03,148.645,148.675,1950800000.0
2009-05-06 01:30:00,148.655,148.685,148.445,148.63,1802200000.0
2009-05-06 01:45:00,148.63,148.695,148.535,148.6,2089400000.0
2009-05-06 02:00:00,148.585,148.615,148.46,148.515,1976600000.0
2009-05-06 02:15:00,148.51,148.535,148.355,148.39,2269200000.0
2009-05-06 02:30:00,148.39,148.475,148.34,148.36,986800000.0
2009-05-06 02:45:00,148.38,148.455,148.355,148.405,906400000.0
2009-05-06 03:00:00,148.405,148.425,148.065,148.175,1932000000.0
2009-05-06 03:15:00,148.175,148.175,147.76,148.035,4962400000.0
2009-05-06 03:30:00,148.035,148.175,147.24,147.445,4999800000.0
2009-05-06 03:45:00,147.43,147.54,147.255,147.32,3838000000.0
2009-05-06 04:00:00,147.325,147.415,147.01,147.395,2529500000.0
2009-05-06 04:15:00,147.4,147.76,147.33,147.66,3139000000.0
2009-05-06 04:30:00,147.64,147.675,147.4,147.425,1976000000.0
2009-05-06 04:45:00,147.425,147.63,147.395,147.585,1178000000.0
2009-05-06 05:00:00,147.585,147.6,147.365,147.465,1143000000.0
2009-05-06 05:15:00,147.465,147.585,147.365,147.475,1024400000.0
2009-05-06 05:30:00,147.475,147.48,147.115,147.14,1488000000.0
2009-05-06 05:45:00,147.14,147.365,147.11,147.315,1980200000.0
2009-05-06 06:00:00,147.305,147.305,147.005,147.095,2166200000.0
2009-05-06 06:15:00,147.09,147.25,147.035,147.045,1711800000.0
2009-05-06 06:30:00,147.01,147.265,146.955,147.245,2100000000.0
2009-05-06 06:45:00,147.24,147.415,147.22,147.275,1030200000.0
2009-05-06 07:00:00,147.275,147.32,147.19,147.27,1108000000.0
2009-05-06 07:15:00,147.275,147.58,147.255,147.53,1735400000.0
2009-05-06 07:30:00,147.53,147.675,147.505,147.65,1672400000.0
2009-05-06 07:45:00,147.68,147.82,147.595,147.77,2547900000.0
2009-05-06 08:00:00,147.77,147.77,147.34,147.475,4357200000.0
2009-05-06 08:15:00,147.475,147.65,147.475,147.565,2883200000.0
2009-05-06 08:30:00,147.56,147.69,147.3,147.34,5121000000.0
2009-05-06 08:45:00,147.34,147.575,147.28,147.395,5200800000.0
2009-05-06 09:00:00,147.395,147.915,147.35,147.775,7790399999.0
2009-05-06 09:15:00,147.785,147.855,147.635,147.805,5003400000.0
2009-05-06 09:30:00,147.805,148.115,147.725,148.055,5249600000.0
2009-05-06 09:45:00,148.045,148.265,148.045,148.165,6709499999.0
2009-05-06 10:00:00,148.13,148.41,148.07,148.36,7502400003.0
2009-05-06 10:15:00,148.36,148.73,148.21,148.72,6126300000.0
2009-05-06 10:30:00,148.715,148.88,148.43,148.515,7468199999.0
2009-05-06 10:45:00,148.53,148.745,148.495,148.51,5789500000.0
2009-05-06 11:00:00,148.51,148.6,148.115,148.38,6864200000.0
2009-05-06 11:15:00,148.375,148.46,148.185,148.22,6766200000.0
2009-05-06 11:30:00,148.215,148.435,148.16,148.43,6909200000.0
2009-05-06 11:45:00,148.43,148.48,148.0,148.2,6077599999.0
2009-05-06 12:00:00,148.195,148.275,148.01,148.12,5211300000.0
2009-05-06 12:15:00,148.125,148.405,148.1,148.38,4089800000.0
2009-05-06 12:30:00,148.395,148.485,148.295,148.395,3541200000.0
2009-05-06 12:45:00,148.405,148.49,148.345,148.42,5174800000.0
2009-05-06 13:00:00,148.43,148.445,147.705,147.775,5457000000.0
2009-05-06 13:15:00,147.77,148.085,147.675,147.85,5423999999.0
2009-05-06 13:30:00,147.85,147.89,147.545,147.73,6695599999.0
2009-05-06 13:45:00,147.75,147.865,147.66,147.77,5387000000.0
2009-05-06 14:00:00,147.78,148.09,147.75,147.94,6900800000.0
2009-05-06 14:15:00,147.95,149.06,147.95,148.73,8653900000.0
2009-05-06 14:30:00,148.725,149.205,148.69,149.2,8900199999.0
2009-05-06 14:45:00,149.195,149.315,148.835,148.87,8296799997.0
2009-05-06 15:00:00,148.87,149.06,148.73,148.735,8227800000.0
2009-05-06 15:15:00,148.73,149.13,148.73,149.13,7765500000.0
2009-05-06 15:30:00,149.12,149.12,148.795,148.86,8152399998.0
2009-05-06 15:45:00,148.855,149.03,148.735,148.785,7737700000.0
2009-05-06 16:00:00,148.785,148.815,148.26,148.61,9471100001.0
2009-05-06 16:15:00,148.61,148.66,148.24,148.25,6310799999.0
2009-05-06 16:30:00,148.25,148.585,148.23,148.355,4638600000.0
2009-05-06 16:45:00,148.355,148.605,148.35,148.525,4289400000.0
2009-05-06 17:00:00,148.53,148.72,148.39,148.64,7928000001.0
2009-05-06 17:15:00,148.63,148.645,148.205,148.385,8531000020.0
2009-05-06 17:30:00,148.385,148.56,148.32,148.4,4666000000.0
2009-05-06 17:45:00,148.4,148.515,148.245,148.505,5257700000.0
2009-05-06 18:00:00,148.495,148.685,148.39,148.595,4823600001.0
2009-05-06 18:15:00,148.58,148.74,148.52,148.64,4267400001.0
2009-05-06 18:30:00,148.64,148.68,148.525,148.605,2783400000.0
2009-05-06 18:45:00,148.605,148.86,148.565,148.58,3184200000.0
2009-05-06 19:00:00,148.58,148.8,148.205,148.23,7095600000.0
2009-05-06 19:15:00,148.23,148.49,148.135,148.195,5550000000.0
2009-05-06 19:30:00,148.195,148.545,148.13,148.475,5845200001.0
2009-05-06 19:45:00,148.46,148.695,148.38,148.575,4672600000.0
2009-05-06 20:00:00,148.575,148.71,148.535,148.635,2756200000.0
2009-05-06 20:15:00,148.645,148.85,148.55,148.815,3498200000.0
2009-05-06 20:30:00,148.815,148.92,148.51,148.555,5791600000.0
2009-05-06 20:45:00,148.565,148.825,148.555,148.765,4649600000.0
2009-05-06 21:00:00,148.755,148.925,148.74,148.865,2865400000.0
2009-05-06 21:15:00,148.865,148.865,148.46,148.64,4872000000.0
2009-05-06 21:30:00,148.645,148.695,148.56,148.645,3750400000.0
2009-05-06 21:45:00,148.645,148.755,148.57,148.745,3808400001.0
2009-05-06 22:00:00,148.75,148.865,148.715,148.835,2682800000.0
2009-05-06 22:15:00,148.845,148.885,148.71,148.745,837600000.0
2009-05-06 22:30:00,148.74,148.765,148.6,148.63,773400000.0
2009-05-06 22:45:00,148.625,148.79,148.625,148.78,1385000000.0
2009-05-06 23:00:00,148.78,148.81,148.62,148.765,647800000.0
2009-05-06 23:15:00,148.765,148.855,148.715,148.805,861600000.0
2009-05-06 23:30:00,148.805,148.825,148.69,148.725,778800000.0
2009-05-06 23:45:00,148.74,148.845,148.65,148.81,661200000.0
2009-05-07 00:00:00,148.8,148.92,148.75,148.775,1750800000.0
2009-05-07 00:15:00,148.775,148.905,148.655,148.82,1467000000.0
2009-05-07 00:30:00,148.82,149.075,148.82,149.035,1437000000.0
2009-05-07 00:45:00,149.035,149.09,149.01,149.065,1233000000.0
2009-05-07 01:00:00,149.07,149.245,149.05,149.235,1267400000.0
2009-05-07 01:15:00,149.26,149.325,149.005,149.12,1375800000.0
2009-05-07 01:30:00,149.12,149.27,149.045,149.265,826000000.0
2009-05-07 01:45:00,149.25,149.325,149.185,149.265,1526000000.0
2009-05-07 02:00:00,149.255,149.57,149.25,149.53,3133800000.0
2009-05-07 02:15:00,149.515,149.61,149.38,149.505,2562200000.0
2009-05-07 02:30:00,149.495,149.495,149.045,149.22,2919400000.0
2009-05-07 02:45:00,149.235,149.245,148.94,149.06,1932000000.0
2009-05-07 03:00:00,149.07,149.17,148.91,149.14,1300600000.0
2009-05-07 03:15:00,149.13,149.135,148.785,149.025,1466700000.0
2009-05-07 03:30:00,149.015,149.58,149.015,149.315,2864400000.0
2009-05-07 03:45:00,149.315,149.485,149.24,149.485,1470400000.0
2009-05-07 04:00:00,149.485,149.57,149.355,149.445,1735600000.0
2009-05-07 04:15:00,149.43,149.495,149.3,149.39,1395400000.0
2009-05-07 04:30:00,149.405,149.45,149.3,149.375,907800000.0
2009-05-07 04:45:00,149.37,149.38,149.095,149.14,1176000000.0
2009-05-07 05:00:00,149.14,149.15,149.005,149.1,1367200000.0
2009-05-07 05:15:00,149.1,149.145,149.045,149.1,682600000.0
2009-05-07 05:30:00,149.1,149.115,148.91,148.96,1486000000.0
2009-05-07 05:45:00,148.96,148.995,148.74,148.76,775400000.0
2009-05-07 06:00:00,148.755,149.02,148.695,148.925,1389600000.0
2009-05-07 06:15:00,148.93,149.015,148.83,148.945,767800000.0
2009-05-07 06:30:00,148.96,149.18,148.95,149.065,1251400000.0
2009-05-07 06:45:00,149.065,149.155,148.985,149.02,938600000.0
2009-05-07 07:00:00,149.015,149.03,148.825,148.955,1048000000.0
2009-05-07 07:15:00,148.95,149.14,148.92,149.045,1387200000.0
2009-05-07 07:30:00,149.055,149.21,149.025,149.12,2205200000.0
2009-05-07 07:45:00,149.13,149.38,149.13,149.38,1878400000.0
2009-05-07 08:00:00,149.365,149.465,149.24,149.275,3223400000.0
2009-05-07 08:15:00,149.27,149.525,149.235,149.28,2850800000.0
2009-05-07 08:30:00,149.27,149.505,149.205,149.37,4642000000.0
2009-05-07 08:45:00,149.38,149.4,149.14,149.285,4270600000.0
2009-05-07 09:00:00,149.285,149.345,148.895,148.93,6192000000.0
2009-05-07 09:15:00,148.93,149.11,148.88,148.97,5011600000.0
2009-05-07 09:30:00,148.965,149.16,148.945,149.005,6380800000.0
2009-05-07 09:45:00,149.01,149.385,148.87,149.355,5174600001.0
2009-05-07 10:00:00,149.355,149.475,149.23,149.37,6071800000.0
2009-05-07 10:15:00,149.37,149.575,149.26,149.26,5210600000.0
2009-05-07 10:30:00,149.26,149.51,149.195,149.395,5898200000.0
2009-05-07 10:45:00,149.395,149.75,149.335,149.675,5614000000.0
2009-05-07 11:00:00,149.675,149.995,149.675,149.72,7208900000.0
2009-05-07 11:15:00,149.72,150.26,149.66,150.11,5723600000.0
2009-05-07 11:30:00,150.105,150.53,150.085,150.415,7000199998.0
2009-05-07 11:45:00,150.425,150.56,150.23,150.495,6220200000.0
2009-05-07 12:00:00,150.495,150.88,150.47,150.555,7238000001.0
2009-05-07 12:15:00,150.56,150.62,150.405,150.485,5990600001.0
2009-05-07 12:30:00,150.49,150.56,150.23,150.415,6604299999.0
2009-05-07 12:45:00,150.42,150.525,150.225,150.29,5527900000.0
2009-05-07 13:00:00,150.325,150.36,149.345,149.675,6877400000.0
2009-05-07 13:15:00,149.675,149.97,149.565,149.74,7337799999.0
2009-05-07 13:30:00,149.74,149.87,149.605,149.695,6296800000.0
2009-05-07 13:45:00,149.695,150.075,149.62,149.925,8561400001.0
2009-05-07 14:00:00,149.91,149.995,149.665,149.97,7466500000.0
2009-05-07 14:15:00,149.99,150.05,149.645,149.68,7857500000.0
2009-05-07 14:30:00,149.69,150.345,149.375,149.525,7521700000.0
2009-05-07 14:45:00,149.525,149.825,149.355,149.355,8282100000.0
2009-05-07 15:00:00,149.355,149.65,149.205,149.45,9094900000.0
2009-05-07 15:15:00,149.445,149.485,149.16,149.315,7863000000.0
2009-05-07 15:30:00,149.305,149.555,149.115,149.48,9312800000.0
2009-05-07 15:45:00,149.485,149.585,149.165,149.275,8986300001.0
2009-05-07 16:00:00,149.285,149.33,148.9,148.985,8415700001.0
2009-05-07 16:15:00,148.975,149.205,148.775,148.85,8454200000.0
2009-05-07 16:30:00,148.85,149.035,148.735,148.88,5626800000.0
2009-05-07 16:45:00,148.88,149.165,148.76,148.77,4740800000.0
2009-05-07 17:00:00,148.77,148.865,148.32,148.33,3244244000.0
2009-05-07 17:15:00,148.325,148.69,148.3,148.66,3466000000.0
2009-05-07 17:30:00,148.66,148.795,148.59,148.65,3539400001.0
2009-05-07 17:45:00,148.65,148.79,148.565,148.67,3757399999.0
2009-05-07 18:00:00,148.67,148.74,148.5,148.505,2500599998.0
2009-05-07 18:15:00,148.51,148.695,148.49,148.64,1668400000.0
2009-05-07 18:30:00,148.645,148.85,148.575,148.755,1663400000.0
2009-05-07 18:45:00,148.745,148.815,148.645,148.645,1650600000.0
2009-05-07 19:00:00,148.635,148.83,148.6,148.685,2300600000.0
2009-05-07 19:15:00,148.685,148.725,148.585,148.595,1881400000.0
2009-05-07 19:30:00,148.595,148.62,148.445,148.51,1808400000.0
2009-05-07 19:45:00,148.51,148.525,148.16,148.325,2554400000.0
2009-05-07 20:00:00,148.325,148.34,148.15,148.205,2511200000.0
2009-05-07 20:15:00,148.205,148.32,148.065,148.305,2477400000.0
2009-05-07 20:30:00,148.305,148.64,148.255,148.485,3775199999.0
2009-05-07 20:45:00,148.485,148.5,148.305,148.455,4751799998.0
2009-05-07 21:00:00,148.455,148.49,148.27,148.325,3665199999.0
2009-05-07 21:15:00,148.325,148.505,148.29,148.43,4006799999.0
2009-05-07 21:30:00,148.425,148.54,148.31,148.51,3687600000.0
2009-05-07 21:45:00,148.51,148.69,148.465,148.63,3604000000.0
2009-05-07 22:00:00,148.635,148.705,148.59,148.665,2212800000.0
2009-05-07 22:15:00,148.67,148.705,148.645,148.68,958400000.0
2009-05-07 22:30:00,148.675,148.79,148.675,148.76,1573400000.0
2009-05-07 22:45:00,148.75,148.805,148.7,148.8,1144800000.0
2009-05-07 23:00:00,148.8,149.385,148.715,149.33,2201800000.0
2009-05-07 23:15:00,149.34,149.34,149.11,149.2,1368800000.0
2009-05-07 23:30:00,149.205,149.21,149.065,149.14,995400000.0
2009-05-07 23:45:00,149.14,149.235,149.135,149.175,829000000.0
2009-05-08 00:00:00,149.175,149.21,148.975,149.06,1015000000.0
2009-05-08 00:15:00,149.045,149.08,148.825,148.845,1027600000.0
2009-05-08 00:30:00,148.855,148.935,148.785,148.885,1373600000.0
2009-05-08 00:45:00,148.88,149.025,148.86,148.995,2042800000.0
2009-05-08 01:00:00,148.985,149.035,148.905,149.015,1513200000.0
2009-05-08 01:15:00,149.02,149.115,148.95,148.97,1211800000.0
2009-05-08 01:30:00,148.965,149.065,148.945,148.97,1028600000.0
2009-05-08 01:45:00,148.965,149.025,148.855,148.975,1685200000.0
2009-05-08 02:00:00,148.975,149.145,148.955,148.98,2541600000.0
2009-05-08 02:15:00,148.97,149.155,148.96,149.07,3169200000.0
2009-05-08 02:30:00,149.07,149.185,149.0,149.06,1474800000.0
2009-05-08 02:45:00,149.055,149.085,148.89,148.95,3102200000.0
2009-05-08 03:00:00,148.95,148.98,148.785,148.845,2700000000.0
2009-05-08 03:15:00,148.845,148.92,148.815,148.835,2074000000.0
2009-05-08 03:30:00,148.845,148.925,148.76,148.885,1861000000.0
2009-05-08 03:45:00,148.885,148.885,148.78,148.8,2059400000.0
2009-05-08 04:00:00,148.8,148.8,148.48,148.515,2724600000.0
2009-05-08 04:15:00,148.52,148.605,148.415,148.45,1708400000.0
2009-05-08 04:30:00,148.455,148.535,148.435,148.49,2086400000.0
2009-05-08 04:45:00,148.49,148.515,148.32,148.325,1008200000.0
2009-05-08 05:00:00,148.33,148.39,148.23,148.265,1945600000.0
2009-05-08 05:15:00,148.265,148.35,148.165,148.265,2069800000.0
2009-05-08 05:30:00,148.27,148.555,148.215,148.515,2100600000.0
2009-05-08 05:45:00,148.51,148.68,148.435,148.64,2249600000.0
2009-05-08 06:00:00,148.64,148.67,148.475,148.57,1073200000.0
2009-05-08 06:15:00,148.565,148.68,148.45,148.675,1337000000.0
2009-05-08 06:30:00,148.675,148.935,148.61,148.92,3510000000.0
2009-05-08 06:45:00,148.92,149.07,148.905,148.92,2163200000.0
2009-05-08 07:00:00,148.925,149.04,148.85,148.865,2047200000.0
2009-05-08 07:15:00,148.86,148.925,148.795,148.925,1888800000.0
2009-05-08 07:30:00,148.925,149.275,148.865,149.25,2073800000.0
2009-05-08 07:45:00,149.25,149.375,149.075,149.075,3277400000.0
2009-05-08 08:00:00,149.075,149.085,148.78,148.865,5459000000.0
2009-05-08 08:15:00,148.865,149.255,148.855,149.175,4563000000.0
2009-05-08 08:30:00,149.175,149.57,149.155,149.45,4782000000.0
2009-05-08 08:45:00,149.45,149.52,149.335,149.36,3648200000.0
2009-05-08 09:00:00,149.37,149.41,149.055,149.325,6981800000.0
2009-05-08 09:15:00,149.32,149.465,149.025,149.18,6286800000.0
2009-05-08 09:30:00,149.18,149.49,149.175,149.44,6482599997.0
2009-05-08 09:45:00,149.435,149.47,149.215,149.32,5921600000.0
2009-05-08 10:00:00,149.325,149.585,149.24,149.24,6893799999.0
2009-05-08 10:15:00,149.24,149.67,149.13,149.5,5906500000.0
2009-05-08 10:30:00,149.5,149.6,149.325,149.38,7331200000.0
2009-05-08 10:45:00,149.38,149.59,149.32,149.435,5877200001.0
2009-05-08 11:00:00,149.42,149.47,149.325,149.38,5505399999.0
2009-05-08 11:15:00,149.375,149.55,149.345,149.535,5656800000.0
2009-05-08 11:30:00,149.535,149.745,149.48,149.62,6040599999.0
2009-05-08 11:45:00,149.62,149.685,149.325,149.385,6243200000.0
2009-05-08 12:00:00,149.365,149.445,149.31,149.42,5763800000.0
2009-05-08 12:15:00,149.415,149.49,149.28,149.335,5616999999.0
2009-05-08 12:30:00,149.335,149.55,149.275,149.515,6487999999.0
2009-05-08 12:45:00,149.515,149.655,149.455,149.49,6867800000.0
2009-05-08 13:00:00,149.49,149.66,149.375,149.53,7120400000.0
2009-05-08 13:15:00,149.535,149.605,149.41,149.495,5887300000.0
2009-05-08 13:30:00,149.495,149.66,149.455,149.585,5701000000.0
2009-05-08 13:45:00,149.6,149.785,149.6,149.73,5461599999.0
2009-05-08 14:00:00,149.725,149.81,149.565,149.71,7861799999.0
2009-05-08 14:15:00,149.71,149.845,149.55,149.55,7715200000.0
2009-05-08 14:30:00,149.565,150.178,149.365,149.52,8253800001.0
2009-05-08 14:45:00,149.53,149.75,149.39,149.5,7770000000.0
2009-05-08 15:00:00,149.535,149.615,149.345,149.425,7890400000.0
2009-05-08 15:15:00,149.41,149.41,149.105,149.25,7564199999.0
2009-05-08 15:30:00,149.26,149.35,149.2,149.335,8126000000.0
2009-05-08 15:45:00,149.345,149.465,149.26,149.275,8350400000.0
2009-05-08 16:00:00,149.275,149.4,149.19,149.23,6971200000.0
2009-05-08 16:15:00,149.23,149.23,148.97,149.11,8079000000.0
2009-05-08 16:30:00,149.095,149.205,149.02,149.085,7117000000.0
2009-05-08 16:45:00,149.085,149.18,148.945,148.98,7295800001.0
2009-05-08 17:00:00,148.985,149.21,148.775,149.09,6817000000.0
2009-05-08 17:15:00,149.085,149.31,149.0,149.17,4503199999.0
2009-05-08 17:30:00,149.17,149.22,149.015,149.215,4376800000.0
2009-05-08 17:45:00,149.235,149.5,149.12,149.375,3367400000.0
2009-05-08 18:00:00,149.37,149.5,149.285,149.325,3387000000.0
2009-05-08 18:15:00,149.34,149.39,149.205,149.31,3837399999.0
2009-05-08 18:30:00,149.31,149.42,149.2,149.285,5134199999.0
2009-05-08 18:45:00,149.275,149.325,149.205,149.29,5173199999.0
2009-05-08 19:00:00,149.295,149.565,149.275,149.55,5405399999.0
2009-05-08 19:15:00,149.55,149.6,149.475,149.57,3837000000.0
2009-05-08 19:30:00,149.57,149.585,149.425,149.45,5661399999.0
2009-05-08 19:45:00,149.445,149.51,149.265,149.43,8246000001.0
2009-05-08 20:00:00,149.43,149.6,149.36,149.555,5765199999.0
2009-05-08 20:15:00,149.56,149.595,149.375,149.555,3156000000.0
2009-05-08 20:30:00,149.545,149.595,149.245,149.405,4237400000.0
2009-05-08 20:45:00,149.41,149.79,149.39,149.695,5742200000.0
2009-05-08 21:00:00,149.7,149.85,149.675,149.785,3397000000.0
2009-05-08 21:15:00,149.775,149.805,149.69,149.775,3302200000.0
2009-05-08 21:30:00,149.775,150.01,149.76,149.97,4540800000.0
2009-05-08 21:45:00,149.985,150.085,149.955,150.005,3139600000.0
2009-05-08 22:00:00,150.005,150.045,149.94,150.0,2444400000.0
2009-05-08 22:15:00,150.005,150.07,149.895,149.985,1157700000.0
2009-05-08 22:30:00,149.965,149.995,149.915,149.95,1268400000.0
2009-05-08 22:45:00,149.95,150.03,149.9,149.95,1510200000.0
2009-05-10 23:00:00,150.111,150.267,150.032,150.245,700800000.0
2009-05-10 23:15:00,150.2,150.46,150.075,150.32,641000000.0
2009-05-10 23:30:00,150.31,150.325,150.19,150.26,983800000.0
2009-05-10 23:45:00,150.265,150.29,150.135,150.205,422200000.0
2009-05-11 00:00:00,150.21,150.385,149.82,149.86,1787400000.0
2009-05-11 00:15:00,149.85,149.995,149.77,149.885,1803800000.0
2009-05-11 00:30:00,149.88,150.05,149.875,150.04,1399600000.0
2009-05-11 00:45:00,150.04,150.04,149.85,149.955,1731800000.0
2009-05-11 01:00:00,149.95,150.075,149.9,150.055,908000000.0
2009-05-11 01:15:00,150.055,150.34,150.055,150.235,980800000.0
2009-05-11 01:30:00,150.225,150.415,150.225,150.26,1082600000.0
2009-05-11 01:45:00,150.27,150.275,150.2,150.21,1152800000.0
2009-05-11 02:00:00,150.21,150.32,150.135,150.215,1476200000.0
2009-05-11 02:15:00,150.22,150.305,150.115,150.165,1348400000.0
2009-05-11 02:30:00,150.165,150.185,149.825,149.855,1965400000.0
2009-05-11 02:45:00,149.835,149.895,149.605,149.83,2624600000.0
2009-05-11 03:00:00,149.83,149.84,149.59,149.725,2457600000.0
2009-05-11 03:15:00,149.73,149.81,149.635,149.765,1508400000.0
2009-05-11 03:30:00,149.765,150.085,149.765,149.875,2085000000.0
2009-05-11 03:45:00,149.885,149.92,149.67,149.74,2201200000.0
2009-05-11 04:00:00,149.75,149.88,149.615,149.835,1764000000.0
2009-05-11 04:15:00,149.84,149.92,149.665,149.815,1490500000.0
2009-05-11 04:30:00,149.82,149.95,149.815,149.92,1454200000.0
2009-05-11 04:45:00,149.92,149.945,149.815,149.87,1995600000.0
2009-05-11 05:00:00,149.86,149.875,149.59,149.67,1854200000.0
2009-05-11 05:15:00,149.646,149.662,149.414,149.57,963600000.0
2009-05-11 05:30:00,149.567,149.61,149.404,149.607,1311200000.0
2009-05-11 05:45:00,149.62,149.624,149.359,149.482,1931600000.0
2009-05-11 06:00:00,149.492,149.556,149.328,149.53,2395600000.0
2009-05-11 06:15:00,149.528,149.634,149.478,149.582,2672000000.0
2009-05-11 06:30:00,149.601,149.878,149.601,149.639,1672600000.0
2009-05-11 06:45:00,149.64,149.837,149.64,149.798,2300600000.0
2009-05-11 07:00:00,149.804,149.873,149.737,149.776,2830200000.0
2009-05-11 07:15:00,149.765,149.826,149.632,149.632,2322400000.0
2009-05-11 07:30:00,149.607,149.681,149.555,149.653,2254000000.0
2009-05-11 07:45:00,149.659,149.698,149.492,149.492,2501000000.0
2009-05-11 08:00:00,149.499,149.84,149.499,149.817,2877200000.0
2009-05-11 08:15:00,149.814,150.083,149.759,149.951,2706200000.0
2009-05-11 08:30:00,149.94,150.028,149.686,149.695,2483400000.0
2009-05-11 08:45:00,149.709,150.033,149.709,149.923,3766000000.0
2009-05-11 09:00:00,149.936,150.01,149.62,149.73,5981000000.0
2009-05-11 09:15:00,149.685,149.72,149.533,149.622,3033200000.0
2009-05-11 09:30:00,149.624,149.707,149.315,149.34,4030800000.0
2009-05-11 09:45:00,149.33,149.37,148.945,149.14,6627600000.0
2009-05-11 10:00:00,149.145,149.325,148.59,148.7,7261400000.0
2009-05-11 10:15:00,148.7,148.87,148.495,148.71,6635600000.0
2009-05-11 10:30:00,148.73,148.735,147.95,148.11,4522000000.0
2009-05-11 10:45:00,148.11,148.34,147.92,148.33,6782200002.0
2009-05-11 11:00:00,148.35,148.39,147.925,148.005,6164600000.0
2009-05-11 11:15:00,148.005,148.05,147.495,147.73,5051900000.0
2009-05-11 11:30:00,147.725,147.74,147.31,147.455,5200400000.0
2009-05-11 11:45:00,147.455,147.98,147.455,147.79,4308800000.0
2009-05-11 12:00:00,147.79,148.09,147.735,148.03,5207600001.0
2009-05-11 12:15:00,148.03,148.18,147.975,148.065,3635600000.0
2009-05-11 12:30:00,148.06,148.145,147.855,147.875,4217200000.0
2009-05-11 12:45:00,147.875,148.145,147.85,147.885,3880400000.0
2009-05-11 13:00:00,147.885,147.97,147.76,147.97,3657000000.0
2009-05-11 13:15:00,147.965,148.11,147.82,147.95,4356600000.0
2009-05-11 13:30:00,147.955,148.065,147.84,147.95,4090400000.0
2009-05-11 13:45:00,147.945,148.0,147.755,147.765,3931000000.0
2009-05-11 14:00:00,147.765,148.0,147.725,147.765,4648600001.0
2009-05-11 14:15:00,147.755,147.875,147.52,147.595,5995500000.0
2009-05-11 14:30:00,147.595,147.74,147.445,147.57,4415600000.0
2009-05-11 14:45:00,147.575,147.755,147.42,147.56,3770600000.0
2009-05-11 15:00:00,147.565,147.58,146.975,147.1,4948600000.0
2009-05-11 15:15:00,147.095,147.175,146.99,147.11,4131199998.0
2009-05-11 15:30:00,147.105,147.12,146.835,146.875,4854800000.0
2009-05-11 15:45:00,146.885,147.01,146.74,146.955,4764000001.0
2009-05-11 16:00:00,146.955,147.185,146.855,147.11,5549200000.0
2009-05-11 16:15:00,147.11,147.405,147.055,147.1,4186600000.0
2009-05-11 16:30:00,147.1,147.25,146.815,147.145,3728100001.0
2009-05-11 16:45:00,147.14,147.585,147.08,147.565,3440000000.0
2009-05-11 17:00:00,147.555,147.555,147.25,147.46,2929000000.0
2009-05-11 17:15:00,147.445,147.67,147.445,147.56,2957000000.0
2009-05-11 17:30:00,147.57,147.735,147.545,147.72,2648200000.0
2009-05-11 17:45:00,147.72,147.735,147.54,147.57,2194600000.0
2009-05-11 18:00:00,147.565,147.59,147.485,147.515,1419400000.0
2009-05-11 18:15:00,147.5,147.65,147.41,147.62,2201400000.0
2009-05-11 18:30:00,147.615,147.72,147.56,147.65,2423800000.0
2009-05-11 18:45:00,147.645,147.67,147.44,147.455,2634800001.0
2009-05-11 19:00:00,147.46,147.485,147.215,147.475,2092800000.0
2009-05-11 19:15:00,147.47,147.715,147.47,147.685,1511800000.0
2009-05-11 19:30:00,147.69,147.865,147.665,147.835,2260600000.0
2009-05-11 19:45:00,147.835,147.85,147.62,147.645,1801600000.0
2009-05-11 20:00:00,147.64,147.78,147.505,147.53,2273400000.0
2009-05-11 20:15:00,147.53,147.69,147.46,147.64,2236800000.0
2009-05-11 20:30:00,147.64,147.685,147.315,147.415,1624000000.0
2009-05-11 20:45:00,147.41,147.515,147.4,147.415,1229800000.0
2009-05-11 21:00:00,147.415,147.44,147.37,147.4,839600000.0
2009-05-11 21:15:00,147.4,147.435,147.21,147.265,1293800000.0
2009-05-11 21:30:00,147.265,147.265,147.1,147.2,2300600000.0
2009-05-11 21:45:00,147.205,147.42,147.2,147.355,2199200000.0
2009-05-11 22:00:00,147.355,147.36,147.19,147.265,1521800000.0
2009-05-11 22:15:00,147.28,147.29,147.165,147.27,1001000000.0
2009-05-11 22:30:00,147.265,147.38,147.195,147.365,501400000.0
2009-05-11 22:45:00,147.365,147.535,147.335,147.34,1453800000.0
2009-05-11 23:00:00,147.34,147.42,147.23,147.34,430200000.0
2009-05-11 23:15:00,147.345,147.74,147.305,147.365,743200000.0
2009-05-11 23:30:00,147.365,147.445,147.085,147.15,1095200000.0
2009-05-11 23:45:00,147.15,147.3,147.08,147.175,726400000.0
2009-05-12 00:00:00,147.175,147.21,147.015,147.185,884400000.0
2009-05-12 00:15:00,147.205,147.33,147.14,147.26,915200000.0
2009-05-12 00:30:00,147.26,147.475,147.155,147.47,1147000000.0
2009-05-12 00:45:00,147.475,147.605,147.375,147.535,1340600000.0
2009-05-12 01:00:00,147.525,147.615,147.43,147.535,1142000000.0
2009-05-12 01:15:00,147.525,147.585,147.43,147.435,529200000.0
2009-05-12 01:30:00,147.44,147.815,147.43,147.76,906400000.0
2009-05-12 01:45:00,147.76,147.76,147.535,147.555,1291000000.0
2009-05-12 02:00:00,147.555,147.66,147.385,147.44,2070200000.0
2009-05-12 02:15:00,147.425,147.665,147.415,147.615,1359800000.0
2009-05-12 02:30:00,147.625,147.78,147.465,147.75,1220800000.0
2009-05-12 02:45:00,147.76,147.78,147.475,147.475,1370600000.0
2009-05-12 03:00:00,147.475,147.48,147.09,147.105,1314000000.0
2009-05-12 03:15:00,147.11,147.12,146.82,146.965,1669600000.0
2009-05-12 03:30:00,146.965,147.03,146.415,146.495,1753400000.0
2009-05-12 03:45:00,146.505,146.76,146.5,146.64,1784400000.0
2009-05-12 04:00:00,146.64,146.93,146.6,146.71,2019800000.0
2009-05-12 04:15:00,146.71,147.08,146.68,146.975,1467800000.0
2009-05-12 04:30:00,146.975,147.13,146.815,147.11,1120800000.0
2009-05-12 04:45:00,147.11,147.255,146.995,147.005,1249000000.0
2009-05-12 05:00:00,147.005,147.395,147.0,147.38,1206600000.0
2009-05-12 05:15:00,147.38,147.385,147.09,147.155,1478800000.0
2009-05-12 05:30:00,147.16,147.325,147.135,147.245,1003200000.0
2009-05-12 05:45:00,147.24,147.24,147.045,147.06,757000000.0
2009-05-12 06:00:00,147.06,147.1,146.89,147.055,1166600000.0
2009-05-12 06:15:00,147.055,147.095,146.865,146.89,840800000.0
2009-05-12 06:30:00,146.89,147.075,146.855,147.0,662200000.0
2009-05-12 06:45:00,147.01,147.06,146.92,146.99,667600000.0
2009-05-12 07:00:00,146.99,147.045,146.9,146.915,918000000.0
2009-05-12 07:15:00,146.925,147.12,146.925,147.095,1045200000.0
2009-05-12 07:30:00,147.095,147.325,147.095,147.175,1970000000.0
2009-05-12 07:45:00,147.175,147.255,147.025,147.235,1661000000.0
2009-05-12 08:00:00,147.245,147.3,147.06,147.115,2121000000.0
2009-05-12 08:15:00,147.115,147.12,146.78,146.82,2961000000.0
2009-05-12 08:30:00,146.825,147.075,146.815,146.975,2988000000.0
2009-05-12 08:45:00,146.975,147.235,146.95,147.2,3151400000.0
2009-05-12 09:00:00,147.19,147.56,147.19,147.535,3570400000.0
2009-05-12 09:15:00,147.54,147.925,147.51,147.74,4326200000.0
2009-05-12 09:30:00,147.745,148.15,147.72,148.05,4307600000.0
2009-05-12 09:45:00,148.055,148.445,147.97,148.42,4175999999.0
2009-05-12 10:00:00,148.42,148.535,148.25,148.475,5365500000.0
2009-05-12 10:15:00,148.48,148.86,148.46,148.615,5238000000.0
2009-05-12 10:30:00,148.625,149.045,148.59,148.685,4722300000.0
2009-05-12 10:45:00,148.715,149.02,148.705,148.88,4870100000.0
2009-05-12 11:00:00,148.88,149.36,148.85,149.26,3748000000.0
2009-05-12 11:15:00,149.26,149.485,149.025,149.05,4774800000.0
2009-05-12 11:30:00,149.055,149.15,148.865,148.97,6396100000.0
2009-05-12 11:45:00,148.975,149.285,148.975,149.215,4037600000.0
2009-05-12 12:00:00,149.215,149.295,149.135,149.175,4142000000.0
2009-05-12 12:15:00,149.175,149.18,148.64,148.66,5612800000.0
2009-05-12 12:30:00,148.65,148.885,148.625,148.865,4400200000.0
2009-05-12 12:45:00,148.86,148.97,148.665,148.73,4809000000.0
2009-05-12 13:00:00,148.73,148.78,148.51,148.665,4641800000.0
2009-05-12 13:15:00,148.665,148.795,148.59,148.715,3137800000.0
2009-05-12 13:30:00,148.705,148.75,148.375,148.535,3798200000.0
2009-05-12 13:45:00,148.535,148.885,148.515,148.81,4980600000.0
2009-05-12 14:00:00,148.81,148.9,148.71,148.735,4363000000.0
2009-05-12 14:15:00,148.735,148.895,148.56,148.605,4918400000.0
2009-05-12 14:30:00,148.615,148.855,148.385,148.635,7020200000.0
2009-05-12 14:45:00,148.645,148.72,148.37,148.37,5009000000.0
2009-05-12 15:00:00,148.365,148.865,148.345,148.51,3238000000.0
2009-05-12 15:15:00,148.505,148.575,148.165,148.215,4258600000.0
2009-05-12 15:30:00,148.21,148.265,147.53,147.685,5211499998.0
2009-05-12 15:45:00,147.69,147.77,147.355,147.665,3828000001.0
2009-05-12 16:00:00,147.665,147.67,146.825,146.855,4087800000.0
2009-05-12 16:15:00,146.87,147.41,146.845,147.165,5568600000.0
2009-05-12 16:30:00,147.165,147.27,146.995,147.26,3746600000.0
2009-05-12 16:45:00,147.28,147.505,147.1,147.41,3797400000.0
2009-05-12 17:00:00,147.425,147.565,147.195,147.355,5201700001.0
2009-05-12 17:15:00,147.355,147.51,147.13,147.49,4642200000.0
2009-05-12 17:30:00,147.49,147.56,147.22,147.32,4402600000.0
2009-05-12 17:45:00,147.32,147.32,146.9,147.185,3597800000.0
2009-05-12 18:00:00,147.19,147.27,146.835,146.88,3871400001.0
2009-05-12 18:15:00,146.88,146.965,146.71,146.71,3722000000.0
2009-05-12 18:30:00,146.71,146.855,146.525,146.835,2866400000.0
2009-05-12 18:45:00,146.835,147.085,146.3,146.44,3879800000.0
2009-05-12 19:00:00,146.44,146.695,146.34,146.685,3408600000.0
2009-05-12 19:15:00,146.68,146.885,146.59,146.74,2323000000.0
2009-05-12 19:30:00,146.735,146.95,146.63,146.86,2515000000.0
2009-05-12 19:45:00,146.86,146.89,146.61,146.625,2699600000.0
2009-05-12 20:00:00,146.625,146.76,146.565,146.64,2224200000.0
2009-05-12 20:15:00,146.65,146.71,146.55,146.65,1652200000.0
2009-05-12 20:30:00,146.65,146.96,146.55,146.9,2386000000.0
2009-05-12 20:45:00,146.91,147.385,146.835,147.18,2707000000.0
2009-05-12 21:00:00,147.18,147.31,147.14,147.215,3179200000.0
2009-05-12 21:15:00,147.215,147.375,147.16,147.34,2003800000.0
2009-05-12 21:30:00,147.34,147.49,147.23,147.235,3113200000.0
2009-05-12 21:45:00,147.235,147.28,147.01,147.085,2631800000.0
2009-05-12 22:00:00,147.095,147.24,147.07,147.2,2013400000.0
2009-05-12 22:15:00,147.2,147.335,147.185,147.29,1061000000.0
2009-05-12 22:30:00,147.285,147.38,147.235,147.37,1243400000.0
2009-05-12 22:45:00,147.365,147.435,147.215,147.26,1457400000.0
2009-05-12 23:00:00,147.25,147.305,147.2,147.27,245800000.0
2009-05-12 23:15:00,147.27,147.28,147.173,147.23,485400000.0
2009-05-12 23:30:00,147.23,147.24,146.91,147.06,790000000.0
2009-05-12 23:45:00,147.06,147.125,147.05,147.085,321000000.0
2009-05-13 00:00:00,147.09,147.215,147.035,147.2,1111400000.0
2009-05-13 00:15:00,147.21,147.28,147.095,147.265,944000000.0
2009-05-13 00:30:00,147.305,147.455,147.295,147.32,764200000.0
2009-05-13 00:45:00,147.315,147.36,147.23,147.28,808000000.0
2009-05-13 01:00:00,147.28,147.28,147.005,147.065,1036800000.0
2009-05-13 01:15:00,147.065,147.17,146.985,147.035,2608800000.0
2009-05-13 01:30:00,147.04,147.24,146.91,147.08,2434000000.0
2009-05-13 01:45:00,147.08,147.165,147.0,147.135,2084600000.0
2009-05-13 02:00:00,147.135,147.275,147.065,147.245,3523200000.0
2009-05-13 02:15:00,147.245,147.315,146.995,147.045,3326000000.0
2009-05-13 02:30:00,147.04,147.055,146.76,146.855,3281200000.0
2009-05-13 02:45:00,146.86,146.925,146.575,146.685,2369000000.0
2009-05-13 03:00:00,146.685,146.83,146.505,146.825,2692000000.0
2009-05-13 03:15:00,146.825,146.99,146.745,146.865,2254600000.0
2009-05-13 03:30:00,146.865,147.045,146.78,146.985,2442000000.0
2009-05-13 03:45:00,146.98,147.095,146.895,147.04,2050600000.0
2009-05-13 04:00:00,147.04,147.285,147.035,147.155,1693600000.0
2009-05-13 04:15:00,147.145,147.245,147.07,147.1,1439200000.0
2009-05-13 04:30:00,147.065,147.17,147.045,147.145,1239200000.0
2009-05-13 04:45:00,147.145,147.17,147.035,147.125,1048000000.0
2009-05-13 05:00:00,147.125,147.215,146.985,146.995,747200000.0
2009-05-13 05:15:00,147.005,147.16,146.985,147.135,1174600000.0
2009-05-13 05:30:00,147.14,147.245,147.055,147.235,1032600000.0
2009-05-13 05:45:00,147.235,147.235,147.15,147.22,638800000.0
2009-05-13 06:00:00,147.215,147.59,147.205,147.38,1965800000.0
2009-05-13 06:15:00,147.365,147.405,147.275,147.38,1311800000.0
2009-05-13 06:30:00,147.33,147.53,147.32,147.515,1529400000.0
2009-05-13 06:45:00,147.52,147.64,147.42,147.64,1401400000.0
2009-05-13 07:00:00,147.64,147.81,147.47,147.67,1859800000.0
2009-05-13 07:15:00,147.67,148.085,147.65,147.935,1350600000.0
2009-05-13 07:30:00,147.935,147.935,147.72,147.86,2000200000.0
2009-05-13 07:45:00,147.865,147.965,147.685,147.685,2872800000.0
2009-05-13 08:00:00,147.68,147.715,147.485,147.62,5321199999.0
2009-05-13 08:15:00,147.62,147.76,147.54,147.735,1853500000.0
2009-05-13 08:30:00,147.725,147.81,147.475,147.495,5645599999.0
2009-05-13 08:45:00,147.495,147.59,147.3,147.335,4949600000.0
2009-05-13 09:00:00,147.335,147.465,146.69,146.72,5528000000.0
2009-05-13 09:15:00,146.72,146.78,146.49,146.74,4078600000.0
2009-05-13 09:30:00,146.76,147.015,146.565,146.93,4837100000.0
2009-05-13 09:45:00,146.925,147.41,146.92,147.14,6010400000.0
2009-05-13 10:00:00,147.145,147.265,147.015,147.14,7232600000.0
2009-05-13 10:15:00,147.14,147.265,146.745,146.86,8053200000.0
2009-05-13 10:30:00,146.87,147.285,146.775,147.185,6767200000.0
2009-05-13 10:45:00,147.18,147.7,147.18,147.48,9342600002.0
2009-05-13 11:00:00,147.48,147.485,147.115,147.35,6910600003.0
2009-05-13 11:15:00,147.35,147.525,147.25,147.3,6480400000.0
2009-05-13 11:30:00,147.3,147.42,146.405,146.45,7223000000.0
2009-05-13 11:45:00,146.455,146.48,145.495,145.69,6744699999.0
2009-05-13 12:00:00,145.68,146.2,145.4,146.065,5355899998.0
2009-05-13 12:15:00,146.065,146.105,145.695,145.7,3011000000.0
2009-05-13 12:30:00,145.695,145.85,145.605,145.615,3320800000.0
2009-05-13 12:45:00,145.615,145.75,145.365,145.6,3776100000.0
2009-05-13 13:00:00,145.595,146.055,145.59,145.75,3530000000.0
2009-05-13 13:15:00,145.75,145.78,145.305,145.415,3506600000.0
2009-05-13 13:30:00,145.42,145.47,145.055,145.185,5494400001.0
2009-05-13 13:45:00,145.185,145.35,145.135,145.265,4445599999.0
2009-05-13 14:00:00,145.26,145.565,145.21,145.445,5921700000.0
2009-05-13 14:15:00,145.445,146.015,145.41,145.86,5451600000.0
2009-05-13 14:30:00,145.895,145.925,144.88,145.295,6306500000.0
2009-05-13 14:45:00,145.295,145.5,145.25,145.39,6320399999.0
2009-05-13 15:00:00,145.39,145.645,145.285,145.29,7263911396.0
2009-05-13 15:15:00,145.295,145.37,145.05,145.345,6802199998.0
2009-05-13 15:30:00,145.345,145.465,144.905,145.165,8901299991.0
2009-05-13 15:45:00,145.165,145.54,145.11,145.42,8834399998.0
2009-05-13 16:00:00,145.415,145.63,145.265,145.6,8594999996.0
2009-05-13 16:15:00,145.585,145.945,145.57,145.91,8832999997.0
2009-05-13 16:30:00,145.92,146.08,145.755,145.775,6994599998.0
2009-05-13 16:45:00,145.775,145.775,145.475,145.6,8158999997.0
2009-05-13 17:00:00,145.61,145.75,145.485,145.615,7218799999.0
2009-05-13 17:15:00,145.62,145.74,145.51,145.595,9185199999.0
2009-05-13 17:30:00,145.595,145.62,145.175,145.31,8879199999.0
2009-05-13 17:45:00,145.32,145.485,145.055,145.175,9778800000.0
2009-05-13 18:00:00,145.175,145.775,145.175,145.72,7079199999.0
2009-05-13 18:15:00,145.71,145.765,145.51,145.555,6107000000.0
2009-05-13 18:30:00,145.545,145.565,145.33,145.52,6372200001.0
2009-05-13 18:45:00,145.52,145.52,145.105,145.155,5491200000.0
2009-05-13 19:00:00,145.15,145.25,144.865,145.055,5684400000.0
2009-05-13 19:15:00,145.055,145.265,145.035,145.1,5735400000.0
2009-05-13 19:30:00,145.105,145.355,145.045,145.215,6132800000.0
2009-05-13 19:45:00,145.215,145.295,145.07,145.225,4197600000.0
2009-05-13 20:00:00,145.225,145.26,144.99,145.05,5154400000.0
2009-05-13 20:15:00,145.045,145.115,144.885,145.015,5681200000.0
2009-05-13 20:30:00,145.015,145.155,145.0,145.11,3847800000.0
2009-05-13 20:45:00,145.11,145.11,144.545,144.84,6283600001.0
2009-05-13 21:00:00,144.835,144.92,144.59,144.59,5163199998.0
2009-05-13 21:15:00,144.605,144.605,144.28,144.4,6263799999.0
2009-05-13 21:30:00,144.405,144.6,144.26,144.33,5671000001.0
2009-05-13 21:45:00,144.325,144.495,144.18,144.245,4880400000.0
2009-05-13 22:00:00,144.24,144.515,144.21,144.4,3172199999.0
2009-05-13 22:15:00,144.39,144.545,144.27,144.295,2155200000.0
2009-05-13 22:30:00,144.295,144.36,144.175,144.265,2251800000.0
2009-05-13 22:45:00,144.265,144.41,144.215,144.4,1563200000.0
2009-05-13 23:00:00,144.4,144.52,144.355,144.505,902400000.0
2009-05-13 23:15:00,144.505,144.59,144.43,144.565,1084800000.0
2009-05-13 23:30:00,144.565,144.615,144.546,144.6,1087200000.0
2009-05-13 23:45:00,144.6,144.64,144.355,144.355,1473000000.0
2009-05-14 00:00:00,144.365,144.44,144.06,144.415,1978500000.0
2009-05-14 00:15:00,144.415,144.46,144.395,144.445,1068800000.0
2009-05-14 00:30:00,144.45,144.585,144.445,144.465,1416000000.0
2009-05-14 00:45:00,144.46,144.585,144.285,144.425,2865400000.0
2009-05-14 01:00:00,144.435,144.59,144.425,144.445,2246600001.0
2009-05-14 01:15:00,144.445,144.61,144.396,144.535,1468200000.0
2009-05-14 01:30:00,144.52,144.6,144.325,144.4,1646400000.0
2009-05-14 01:45:00,144.405,144.445,143.88,144.05,3574200000.0
2009-05-14 02:00:00,144.035,144.17,143.85,144.045,3989800000.0
2009-05-14 02:15:00,144.055,144.335,143.98,144.295,3230200000.0
2009-05-14 02:30:00,144.29,144.415,144.22,144.25,3406200000.0
2009-05-14 02:45:00,144.25,144.57,144.18,144.5,4221400000.0
2009-05-14 03:00:00,144.5,144.895,144.415,144.725,4536000000.0
2009-05-14 03:15:00,144.735,144.91,144.62,144.9,3932000000.0
2009-05-14 03:30:00,144.885,144.9,144.675,144.69,4877200000.0
2009-05-14 03:45:00,144.69,144.725,144.445,144.51,3245200000.0
2009-05-14 04:00:00,144.505,144.61,144.395,144.61,2995000000.0
2009-05-14 04:15:00,144.605,144.605,144.365,144.39,2000200000.0
2009-05-14 04:30:00,144.39,144.415,144.195,144.21,2385400000.0
2009-05-14 04:45:00,144.225,144.38,144.19,144.285,3191600000.0
2009-05-14 05:00:00,144.29,144.305,144.185,144.305,2359200000.0
2009-05-14 05:15:00,144.305,144.355,144.14,144.16,2456200000.0
2009-05-14 05:30:00,144.165,144.34,144.145,144.315,1903200000.0
2009-05-14 05:45:00,144.315,144.38,144.255,144.35,1940200000.0
2009-05-14 06:00:00,144.36,144.405,144.305,144.4,1852600000.0
2009-05-14 06:15:00,144.42,144.49,144.36,144.485,1514400000.0
2009-05-14 06:30:00,144.49,144.745,144.445,144.69,2766000000.0
2009-05-14 06:45:00,144.705,144.855,144.605,144.635,2168200000.0
2009-05-14 07:00:00,144.63,144.71,144.56,144.635,1708400000.0
2009-05-14 07:15:00,144.645,144.645,144.485,144.55,1848200000.0
2009-05-14 07:30:00,144.555,144.615,144.46,144.465,2708000000.0
2009-05-14 07:45:00,144.47,144.62,144.42,144.56,2655200000.0
2009-05-14 08:00:00,144.56,144.56,144.235,144.475,4578400000.0
2009-05-14 08:15:00,144.475,144.89,144.435,144.88,4390800000.0
2009-05-14 08:30:00,144.865,145.205,144.77,144.98,4110600000.0
2009-05-14 08:45:00,144.98,145.03,144.56,144.585,3371000001.0
2009-05-14 09:00:00,144.585,144.74,144.275,144.35,4729600000.0
2009-05-14 09:15:00,144.34,144.465,144.065,144.335,4749800000.0
2009-05-14 09:30:00,144.31,144.725,144.1,144.68,8361399997.0
2009-05-14 09:45:00,144.68,144.78,144.495,144.76,6527999999.0
2009-05-14 10:00:00,144.75,144.76,144.58,144.675,7587799999.0
2009-05-14 10:15:00,144.675,145.04,144.635,144.765,8152699996.0
2009-05-14 10:30:00,144.75,144.775,144.385,144.57,7021199995.0
2009-05-14 10:45:00,144.57,144.775,144.405,144.45,7649800000.0
2009-05-14 11:00:00,144.46,144.58,144.38,144.52,6860199996.0
2009-05-14 11:15:00,144.525,144.655,144.25,144.35,6481599999.0
2009-05-14 11:30:00,144.345,144.51,144.215,144.41,7463799998.0
2009-05-14 11:45:00,144.425,144.465,144.22,144.46,7394599999.0
2009-05-14 12:00:00,144.47,144.505,144.045,144.2,7366200000.0
2009-05-14 12:15:00,144.205,144.21,143.675,143.77,6302799997.0
2009-05-14 12:30:00,143.78,143.84,143.37,143.565,8934500000.0
2009-05-14 12:45:00,143.575,144.01,143.45,143.72,7987199997.0
2009-05-14 13:00:00,143.73,144.03,143.52,143.955,8826000001.0
2009-05-14 13:15:00,143.955,144.09,143.79,143.91,6768800000.0
2009-05-14 13:30:00,143.91,144.035,143.75,144.02,7682999997.0
2009-05-14 13:45:00,144.02,144.375,143.93,144.25,7884399996.0
2009-05-14 14:00:00,144.255,144.36,143.99,144.06,7313999997.0
2009-05-14 14:15:00,144.07,144.1,143.785,143.805,7028200001.0
2009-05-14 14:30:00,143.8,144.435,143.63,144.265,7257200000.0
2009-05-14 14:45:00,144.255,144.41,143.935,144.055,6955000000.0
2009-05-14 15:00:00,144.055,144.39,144.025,144.375,5811400000.0
2009-05-14 15:15:00,144.38,144.93,144.295,144.74,8000599999.0
2009-05-14 15:30:00,144.725,145.265,144.675,145.035,8892899998.0
2009-05-14 15:45:00,145.025,145.15,144.585,144.77,6852199999.0
2009-05-14 16:00:00,144.77,145.155,144.77,144.99,5352800000.0
2009-05-14 16:15:00,144.99,145.09,144.795,144.815,4257700000.0
2009-05-14 16:30:00,144.815,145.005,144.725,144.73,4916800001.0
2009-05-14 16:45:00,144.73,144.885,144.645,144.75,4536800001.0
2009-05-14 17:00:00,144.755,145.27,144.705,145.19,3274700000.0
2009-05-14 17:15:00,145.185,145.47,145.13,145.255,4573100000.0
2009-05-14 17:30:00,145.255,145.365,145.09,145.235,3214100000.0
2009-05-14 17:45:00,145.235,145.32,145.095,145.27,2921400000.0
2009-05-14 18:00:00,145.27,145.455,145.205,145.4,2297400000.0
2009-05-14 18:15:00,145.4,145.46,145.085,145.1,2034600000.0
2009-05-14 18:30:00,145.085,145.215,145.085,145.145,3515200000.0
2009-05-14 18:45:00,145.135,145.28,145.045,145.205,2593200000.0
2009-05-14 19:00:00,145.17,145.365,145.14,145.17,2644800000.0
2009-05-14 19:15:00,145.185,145.24,145.065,145.065,3097200000.0
2009-05-14 19:30:00,145.065,145.35,145.035,145.245,1533200000.0
2009-05-14 19:45:00,145.235,145.34,145.21,145.27,1302800000.0
2009-05-14 20:00:00,145.27,145.385,145.26,145.36,1103000000.0
2009-05-14 20:15:00,145.36,145.64,145.325,145.6,1988800000.0
2009-05-14 20:30:00,145.605,146.14,145.59,146.045,4709399999.0
2009-05-14 20:45:00,146.06,146.06,145.74,145.77,4901800005.0
2009-05-14 21:00:00,145.77,145.83,145.635,145.655,4325999999.0
2009-05-14 21:15:00,145.655,145.915,145.62,145.895,4059200000.0
2009-05-14 21:30:00,145.9,145.9,145.61,145.73,4314599999.0
2009-05-14 21:45:00,145.725,145.94,145.72,145.76,4489800002.0
2009-05-14 22:00:00,145.76,145.82,145.71,145.805,2489200000.0
2009-05-14 22:15:00,145.805,145.955,145.76,145.76,2090400000.0
2009-05-14 22:30:00,145.755,145.795,145.72,145.775,1062200000.0
2009-05-14 22:45:00,145.785,145.96,145.77,145.92,1702400000.0
2009-05-14 23:00:00,145.935,145.99,145.835,145.91,889400000.0
2009-05-14 23:15:00,145.915,146.35,145.91,146.03,2675300000.0
2009-05-14 23:30:00,146.04,146.06,145.845,145.925,1739800000.0
2009-05-14 23:45:00,145.925,146.01,145.88,146.005,646600000.0
2009-05-15 00:00:00,146.005,146.22,146.0,146.09,1697600000.0
2009-05-15 00:15:00,146.08,146.18,146.07,146.105,1987200000.0
2009-05-15 00:30:00,146.105,146.405,146.035,146.385,3356800000.0
2009-05-15 00:45:00,146.37,146.425,146.15,146.24,2766400000.0
2009-05-15 01:00:00,146.24,146.275,146.15,146.155,1223200000.0
2009-05-15 01:15:00,146.15,146.305,146.005,146.195,1725800000.0
2009-05-15 01:30:00,146.2,146.26,146.085,146.225,1423600000.0
2009-05-15 01:45:00,146.225,146.305,146.075,146.135,1880400000.0
2009-05-15 02:00:00,146.115,146.175,145.995,146.085,1210800000.0
2009-05-15 02:15:00,146.09,146.265,146.09,146.115,1288600000.0
2009-05-15 02:30:00,146.115,146.31,146.055,146.275,1287800000.0
2009-05-15 02:45:00,146.295,146.4,146.11,146.125,2016200000.0
2009-05-15 03:00:00,146.125,146.17,145.705,145.815,1533000000.0
2009-05-15 03:15:00,145.83,145.995,145.81,145.985,743800000.0
2009-05-15 03:30:00,145.985,146.1,145.865,145.94,906400000.0
2009-05-15 03:45:00,145.94,145.965,145.76,145.82,1269800000.0
2009-05-15 04:00:00,145.83,146.04,145.82,146.01,1517800000.0
2009-05-15 04:15:00,146.0,146.15,145.995,146.065,1797800000.0
2009-05-15 04:30:00,146.06,146.13,146.04,146.12,646800000.0
2009-05-15 04:45:00,146.125,146.125,146.0,146.035,710600000.0
2009-05-15 05:00:00,146.045,146.19,145.985,146.185,548800000.0
2009-05-15 05:15:00,146.195,146.33,146.155,146.18,778800000.0
2009-05-15 05:30:00,146.185,146.25,146.1,146.215,758200000.0
2009-05-15 05:45:00,146.215,146.28,146.165,146.205,677600000.0
2009-05-15 06:00:00,146.205,146.23,146.005,146.04,803200000.0
2009-05-15 06:15:00,146.04,146.075,145.935,146.02,844600000.0
2009-05-15 06:30:00,146.02,146.085,146.005,146.07,677600000.0
2009-05-15 06:45:00,146.07,146.08,146.015,146.035,555600000.0
2009-05-15 07:00:00,146.035,146.185,146.035,146.125,498600000.0
2009-05-15 07:15:00,146.115,146.14,146.05,146.085,449200000.0
2009-05-15 07:30:00,146.085,146.095,145.82,145.825,1201400000.0
2009-05-15 07:45:00,145.825,146.045,145.755,146.0,1565000000.0
2009-05-15 08:00:00,146.01,146.015,145.535,145.535,3272200000.0
2009-05-15 08:15:00,145.535,145.76,145.335,145.685,3571800000.0
2009-05-15 08:30:00,145.68,145.68,145.105,145.195,3797200000.0
2009-05-15 08:45:00,145.18,145.185,144.72,145.055,3857600000.0
2009-05-15 09:00:00,145.065,145.07,144.56,144.65,4335000000.0
2009-05-15 09:15:00,144.65,145.08,144.62,144.81,4719200000.0
2009-05-15 09:30:00,144.81,144.875,144.56,144.865,3982800000.0
2009-05-15 09:45:00,144.865,145.195,144.865,145.155,4386400000.0
2009-05-15 10:00:00,145.155,145.28,144.925,145.085,4518800000.0
2009-05-15 10:15:00,145.085,145.2,144.79,144.89,3727800000.0
2009-05-15 10:30:00,144.9,144.955,144.595,144.65,3826600000.0
2009-05-15 10:45:00,144.65,144.7,144.375,144.375,5350899996.0
2009-05-15 11:00:00,144.36,144.485,143.85,143.865,5191600000.0
2009-05-15 11:15:00,143.87,144.105,143.785,144.005,4498000001.0
2009-05-15 11:30:00,144.015,144.025,143.665,143.865,4993000001.0
2009-05-15 11:45:00,143.865,144.165,143.825,143.91,4740799999.0
2009-05-15 12:00:00,143.915,144.015,143.72,143.82,3161200000.0
2009-05-15 12:15:00,143.805,143.865,143.54,143.655,4076900000.0
2009-05-15 12:30:00,143.65,144.07,143.62,144.065,3649400000.0
2009-05-15 12:45:00,144.07,144.125,143.975,144.125,4436400000.0
2009-05-15 13:00:00,144.125,144.29,143.915,144.215,4107200000.0
2009-05-15 13:15:00,144.225,144.38,144.065,144.29,4539200000.0
2009-05-15 13:30:00,144.285,144.535,144.225,144.505,2924600000.0
2009-05-15 13:45:00,144.51,144.545,144.215,144.39,4918000001.0
2009-05-15 14:00:00,144.39,144.71,144.205,144.515,6367000000.0
2009-05-15 14:15:00,144.515,144.67,144.335,144.385,4658999997.0
2009-05-15 14:30:00,144.38,144.97,144.37,144.67,5228200000.0
2009-05-15 14:45:00,144.665,145.49,144.61,145.29,6526400001.0
2009-05-15 15:00:00,145.285,145.525,145.285,145.4,5085000000.0
2009-05-15 15:15:00,145.4,145.93,145.34,145.63,7052599999.0
2009-05-15 15:30:00,145.64,145.86,145.245,145.365,8262299999.0
2009-05-15 15:45:00,145.385,145.765,145.325,145.62,6935800001.0
2009-05-15 16:00:00,145.615,145.615,144.995,145.105,5762300002.0
2009-05-15 16:15:00,145.1,145.39,144.995,145.375,3672800000.0
2009-05-15 16:30:00,145.375,145.725,145.22,145.7,7517600001.0
2009-05-15 16:45:00,145.7,145.78,145.43,145.47,5055800001.0
2009-05-15 17:00:00,145.465,145.515,145.205,145.455,4263000000.0
2009-05-15 17:15:00,145.455,145.49,144.685,144.79,5184700001.0
2009-05-15 17:30:00,144.8,144.9,144.565,144.66,5799200002.0
2009-05-15 17:45:00,144.665,144.855,144.155,144.415,6907399998.0
2009-05-15 18:00:00,144.425,144.93,144.385,144.84,6429800002.0
2009-05-15 18:15:00,144.84,144.845,144.58,144.675,6141400000.0
2009-05-15 18:30:00,144.675,144.775,144.555,144.7,5334400000.0
2009-05-15 18:45:00,144.7,144.715,143.965,144.005,6048599998.0
2009-05-15 19:00:00,143.98,144.375,143.955,144.35,3798000001.0
2009-05-15 19:15:00,144.365,144.59,144.075,144.14,4137800001.0
2009-05-15 19:30:00,144.14,144.335,143.95,143.98,4046600000.0
2009-05-15 19:45:00,143.98,144.345,143.93,144.345,4587200000.0
2009-05-15 20:00:00,144.345,144.355,144.09,144.295,4530200000.0
2009-05-15 20:15:00,144.29,144.41,144.135,144.18,4549200000.0
2009-05-15 20:30:00,144.18,144.225,143.98,144.045,3346800000.0
2009-05-15 20:45:00,144.06,144.22,143.965,144.12,4057800000.0
2009-05-15 21:00:00,144.11,144.185,143.925,144.175,5325400002.0
2009-05-15 21:15:00,144.175,144.39,144.125,144.335,3347800000.0
2009-05-15 21:30:00,144.335,144.345,144.21,144.31,3468000000.0
2009-05-15 21:45:00,144.315,144.325,144.17,144.27,3253600000.0
2009-05-15 22:00:00,144.255,144.365,144.175,144.285,2347800000.0
2009-05-15 22:15:00,144.29,144.305,144.09,144.095,966200000.0
2009-05-15 22:30:00,144.095,144.44,144.075,144.35,1611700000.0
2009-05-15 22:45:00,144.345,144.49,144.3,144.465,851400000.0
2009-05-17 23:00:00,144.336,144.336,143.735,143.93,410400000.0
2009-05-17 23:15:00,143.942,144.06,143.895,144.045,544300000.0
2009-05-17 23:30:00,144.029,144.135,143.915,144.11,426400000.0
2009-05-17 23:45:00,144.12,144.205,143.98,144.19,474600000.0
2009-05-18 00:00:00,144.19,144.305,144.12,144.165,1533200000.0
2009-05-18 00:15:00,144.175,144.19,143.75,143.75,969400000.0
2009-05-18 00:30:00,143.755,143.975,143.74,143.93,797700000.0
2009-05-18 00:45:00,143.93,144.27,143.855,144.24,825900000.0
2009-05-18 01:00:00,144.225,144.33,144.17,144.195,753700000.0
2009-05-18 01:15:00,144.21,144.28,143.92,144.165,984800000.0
2009-05-18 01:30:00,144.17,144.305,144.05,144.08,1597700000.0
2009-05-18 01:45:00,144.09,144.12,143.92,143.925,597600000.0
2009-05-18 02:00:00,143.925,144.0,143.745,143.79,1222000000.0
2009-05-18 02:15:00,143.79,143.81,143.2,143.355,2851450000.0
2009-05-18 02:30:00,143.355,143.57,143.3,143.485,2064400000.0
2009-05-18 02:45:00,143.48,143.72,143.47,143.62,2120300000.0
2009-05-18 03:00:00,143.58,143.845,143.58,143.68,2145199999.0
2009-05-18 03:15:00,143.67,143.685,143.255,143.47,1941600000.0
2009-05-18 03:30:00,143.47,143.58,143.285,143.285,1695600000.0
2009-05-18 03:45:00,143.28,143.385,143.01,143.165,2651900000.0
2009-05-18 04:00:00,143.155,143.315,143.11,143.16,1376000000.0
2009-05-18 04:15:00,143.16,143.48,143.14,143.38,1265000000.0
2009-05-18 04:30:00,143.38,143.55,143.275,143.465,1980200000.0
2009-05-18 04:45:00,143.45,143.515,143.34,143.505,1372000000.0
2009-05-18 05:00:00,143.51,143.545,143.32,143.32,1418800000.0
2009-05-18 05:15:00,143.33,143.595,143.305,143.565,1816800000.0
2009-05-18 05:30:00,143.565,143.73,143.54,143.67,2334200000.0
2009-05-18 05:45:00,143.67,143.765,143.61,143.625,813300000.0
2009-05-18 06:00:00,143.625,143.695,143.61,143.635,905200000.0
2009-05-18 06:15:00,143.64,143.67,143.57,143.65,716600000.0
2009-05-18 06:30:00,143.65,143.705,143.55,143.62,989800000.0
2009-05-18 06:45:00,143.62,143.69,143.45,143.51,1122900000.0
2009-05-18 07:00:00,143.52,143.855,143.52,143.855,760600000.0
2009-05-18 07:15:00,143.85,144.175,143.845,144.16,2085700000.0
2009-05-18 07:30:00,144.16,144.16,143.945,144.08,1356000000.0
2009-05-18 07:45:00,144.08,144.21,144.0,144.05,1701300000.0
2009-05-18 08:00:00,144.05,144.09,143.415,143.75,4451600000.0
2009-05-18 08:15:00,143.76,143.96,143.67,143.735,3669900000.0
2009-05-18 08:30:00,143.735,143.765,143.595,143.675,2706900000.0
2009-05-18 08:45:00,143.68,143.775,143.54,143.635,2885900001.0
2009-05-18 09:00:00,143.635,144.455,143.61,144.415,4909900000.0
2009-05-18 09:15:00,144.405,144.47,144.235,144.46,3759000000.0
2009-05-18 09:30:00,144.455,144.845,144.455,144.76,4985500000.0
2009-05-18 09:45:00,144.755,145.0,144.74,144.92,5269600002.0
2009-05-18 10:00:00,144.93,145.015,144.735,144.85,5550200000.0
2009-05-18 10:15:00,144.845,145.39,144.805,145.115,5940700000.0
2009-05-18 10:30:00,145.11,145.85,145.08,145.835,6106599998.0
2009-05-18 10:45:00,145.82,146.07,145.595,145.91,8625700000.0
2009-05-18 11:00:00,145.93,146.155,145.9,146.0,8792400000.0
2009-05-18 11:15:00,146.015,146.045,145.695,145.925,7354600002.0
2009-05-18 11:30:00,145.945,146.155,145.855,145.925,9250199999.0
2009-05-18 11:45:00,145.925,145.935,145.685,145.835,8185799998.0
2009-05-18 12:00:00,145.825,146.0,145.82,145.86,9359599994.0
2009-05-18 12:15:00,145.855,145.98,145.78,145.86,7633399999.0
2009-05-18 12:30:00,145.86,146.305,145.7,145.7,7410299998.0
2009-05-18 12:45:00,145.7,146.0,145.685,145.85,5842599998.0
2009-05-18 13:00:00,145.865,146.01,145.78,145.945,6721599999.0
2009-05-18 13:15:00,145.94,146.39,145.93,146.275,6583200000.0
2009-05-18 13:30:00,146.275,146.915,146.155,146.745,8987199999.0
2009-05-18 13:45:00,146.74,146.825,146.575,146.67,8818800001.0
2009-05-18 14:00:00,146.665,146.79,146.49,146.495,7879200001.0
2009-05-18 14:15:00,146.495,146.515,146.33,146.35,5934600000.0
2009-05-18 14:30:00,146.35,146.455,146.23,146.23,6592799999.0
2009-05-18 14:45:00,146.22,146.32,146.16,146.19,7973000002.0
2009-05-18 15:00:00,146.175,146.6,146.155,146.4,7682200002.0
2009-05-18 15:15:00,146.405,146.53,146.335,146.42,9192200003.0
2009-05-18 15:30:00,146.425,146.61,146.28,146.42,10503400002.0
2009-05-18 15:45:00,146.425,146.65,146.37,146.425,8355599998.0
2009-05-18 16:00:00,146.425,146.515,146.16,146.27,6980900000.0
2009-05-18 16:15:00,146.26,146.55,146.215,146.42,9381399999.0
2009-05-18 16:30:00,146.42,146.78,146.42,146.755,8291200001.0
2009-05-18 16:45:00,146.755,146.77,146.58,146.58,7796800001.0
2009-05-18 17:00:00,146.58,146.635,146.395,146.61,6323799990.0
2009-05-18 17:15:00,146.605,146.775,146.535,146.7,8204599997.0
2009-05-18 17:30:00,146.69,146.76,146.59,146.705,6199600000.0
2009-05-18 17:45:00,146.7,147.19,146.7,147.025,9906400000.0
2009-05-18 18:00:00,147.015,147.1,146.905,146.935,5657800001.0
2009-05-18 18:15:00,146.93,147.21,146.86,147.17,5840200000.0
2009-05-18 18:30:00,147.165,147.655,147.155,147.625,5398199998.0
2009-05-18 18:45:00,147.625,147.665,147.48,147.56,3921800000.0
2009-05-18 19:00:00,147.56,147.565,147.29,147.485,3533400000.0
2009-05-18 19:15:00,147.48,147.48,147.28,147.36,3897800000.0
2009-05-18 19:30:00,147.365,147.47,147.285,147.345,2715600000.0
2009-05-18 19:45:00,147.34,147.46,147.31,147.37,3169799999.0
2009-05-18 20:00:00,147.355,147.45,147.285,147.345,3509200003.0
2009-05-18 20:15:00,147.35,147.525,147.31,147.33,3641200000.0
2009-05-18 20:30:00,147.33,147.7,147.33,147.695,3351000000.0
2009-05-18 20:45:00,147.695,147.83,147.66,147.67,4448000001.0
2009-05-18 21:00:00,147.67,147.7,147.495,147.575,3530800000.0
2009-05-18 21:15:00,147.585,147.69,147.525,147.655,3298200000.0
2009-05-18 21:30:00,147.665,147.715,147.6,147.695,2934999999.0
2009-05-18 21:45:00,147.69,147.89,147.66,147.855,3758400000.0
2009-05-18 22:00:00,147.895,147.895,147.77,147.785,3051000004.0
2009-05-18 22:15:00,147.785,147.885,147.76,147.86,1156800000.0
2009-05-18 22:30:00,147.885,147.89,147.745,147.78,1372200000.0
2009-05-18 22:45:00,147.78,147.805,147.705,147.765,1049199999.0
2009-05-18 23:00:00,147.765,147.83,147.685,147.73,510600000.0
2009-05-18 23:15:00,147.73,147.74,147.575,147.61,1630000000.0
2009-05-18 23:30:00,147.625,147.64,147.495,147.535,1189200000.0
2009-05-18 23:45:00,147.535,147.615,147.515,147.605,410400000.0
2009-05-19 00:00:00,147.61,147.61,147.52,147.56,1053200000.0
2009-05-19 00:15:00,147.565,147.785,147.56,147.75,1715600000.0
2009-05-19 00:30:00,147.755,147.81,147.714,147.761,1199800000.0
2009-05-19 00:45:00,147.785,147.9,147.76,147.82,1562400000.0
2009-05-19 01:00:00,147.835,147.94,147.785,147.815,1293200000.0
2009-05-19 01:15:00,147.815,147.975,147.765,147.835,1085200000.0
2009-05-19 01:30:00,147.83,147.9,147.805,147.81,1215600000.0
2009-05-19 01:45:00,147.81,147.82,147.545,147.58,2131800000.0
2009-05-19 02:00:00,147.58,148.02,147.535,147.94,3697800000.0
2009-05-19 02:15:00,147.94,148.1,147.65,147.705,5380400000.0
2009-05-19 02:30:00,147.705,147.71,147.265,147.45,4647880000.0
2009-05-19 02:45:00,147.465,147.495,147.1,147.15,3894000000.0
2009-05-19 03:00:00,147.145,147.295,147.08,147.24,2979000000.0
2009-05-19 03:15:00,147.235,147.315,147.06,147.29,2359000000.0
2009-05-19 03:30:00,147.305,147.625,147.285,147.615,3870400000.0
2009-05-19 03:45:00,147.615,147.635,147.425,147.435,2384400000.0
2009-05-19 04:00:00,147.425,147.435,147.295,147.335,1602600000.0
2009-05-19 04:15:00,147.335,147.43,147.28,147.41,1498200000.0
2009-05-19 04:30:00,147.405,147.83,147.405,147.78,3419100000.0
2009-05-19 04:45:00,147.78,147.87,147.755,147.86,2615200000.0
2009-05-19 05:00:00,147.865,147.91,147.72,147.765,1870400000.0
2009-05-19 05:15:00,147.78,147.895,147.755,147.83,1103200000.0
2009-05-19 05:30:00,147.835,147.885,147.72,147.75,2056800000.0
2009-05-19 05:45:00,147.75,147.88,147.715,147.865,1355800000.0
2009-05-19 06:00:00,147.865,148.18,147.84,148.065,3143400000.0
2009-05-19 06:15:00,148.08,148.23,147.78,147.865,3393200000.0
2009-05-19 06:30:00,147.865,147.94,147.71,147.735,2430200000.0
2009-05-19 06:45:00,147.75,147.93,147.7,147.905,1045600000.0
2009-05-19 07:00:00,147.905,147.92,147.635,147.69,2049000000.0
2009-05-19 07:15:00,147.695,147.895,147.64,147.895,1892800000.0
2009-05-19 07:30:00,147.89,147.935,147.79,147.895,1800200000.0
2009-05-19 07:45:00,147.9,148.085,147.79,147.93,2056100000.0
2009-05-19 08:00:00,147.93,148.025,147.69,147.83,3267400000.0
2009-05-19 08:15:00,147.815,148.0,147.74,147.945,4579600000.0
2009-05-19 08:30:00,147.945,149.175,147.945,149.005,7793500000.0
2009-05-19 08:45:00,149.0,149.175,148.805,148.815,8219600001.0
2009-05-19 09:00:00,148.75,149.415,148.58,149.345,8827700000.0
2009-05-19 09:15:00,149.34,149.43,149.085,149.305,8889200001.0
2009-05-19 09:30:00,149.305,149.37,148.87,149.025,9264099997.0
2009-05-19 09:45:00,149.025,149.6,148.865,149.535,9122800006.0
2009-05-19 10:00:00,149.535,149.62,149.165,149.38,7121199999.0
2009-05-19 10:15:00,149.38,149.38,149.16,149.295,7158799996.0
2009-05-19 10:30:00,149.21,149.63,149.055,149.475,6386599996.0
2009-05-19 10:45:00,149.47,149.49,149.28,149.395,4103600000.0
2009-05-19 11:00:00,149.39,149.57,148.76,148.795,5139099999.0
2009-05-19 11:15:00,148.795,148.985,148.555,148.845,6625800000.0
2009-05-19 11:30:00,148.845,149.095,148.78,149.03,6625600000.0
2009-05-19 11:45:00,149.035,149.11,148.865,148.89,5570700000.0
2009-05-19 12:00:00,148.89,149.35,148.845,149.3,5599400001.0
2009-05-19 12:15:00,149.29,149.315,149.135,149.235,5297199999.0
2009-05-19 12:30:00,149.245,149.285,149.035,149.175,5360200001.0
2009-05-19 12:45:00,149.18,149.46,149.115,149.225,5842799999.0
2009-05-19 13:00:00,149.22,149.42,149.08,149.085,4024800001.0
2009-05-19 13:15:00,149.085,149.09,148.815,148.87,4870600001.0
2009-05-19 13:30:00,148.87,148.92,148.565,148.695,8684199997.0
2009-05-19 13:45:00,148.71,148.92,148.655,148.745,6964799999.0
2009-05-19 14:00:00,148.755,149.05,148.735,148.86,7354199999.0
2009-05-19 14:15:00,148.86,149.095,148.8,148.96,8123600000.0
2009-05-19 14:30:00,148.96,148.96,148.19,148.245,10655599999.0
2009-05-19 14:45:00,148.245,148.675,148.22,148.45,9267000000.0
2009-05-19 15:00:00,148.455,148.47,148.035,148.275,10474200001.0
2009-05-19 15:15:00,148.28,148.555,148.225,148.415,8478799999.0
2009-05-19 15:30:00,148.415,148.88,148.31,148.635,10860000000.0
2009-05-19 15:45:00,148.635,148.735,148.44,148.555,10267900001.0
2009-05-19 16:00:00,148.555,148.925,148.46,148.92,9972000000.0
2009-05-19 16:15:00,148.91,149.37,148.86,149.27,7698200000.0
2009-05-19 16:30:00,149.27,149.355,149.06,149.16,9762200000.0
2009-05-19 16:45:00,149.155,149.155,148.87,149.04,10321699999.0
2009-05-19 17:00:00,149.035,149.25,148.945,149.075,9602600000.0
2009-05-19 17:15:00,149.075,149.22,148.94,149.13,8262199997.0
2009-05-19 17:30:00,149.13,149.235,149.02,149.09,9278000000.0
2009-05-19 17:45:00,149.09,149.135,148.94,148.94,7817200000.0
2009-05-19 18:00:00,148.94,149.035,148.855,148.97,5205000002.0
2009-05-19 18:15:00,148.955,149.055,148.885,148.995,3614600000.0
2009-05-19 18:30:00,148.995,149.01,148.675,148.69,5859400007.0
2009-05-19 18:45:00,148.69,148.82,148.625,148.65,5521800000.0
2009-05-19 19:00:00,148.66,148.835,148.61,148.62,3594199999.0
2009-05-19 19:15:00,148.615,148.925,148.615,148.86,4014300000.0
2009-05-19 19:30:00,148.87,148.915,148.785,148.835,3022800000.0
2009-05-19 19:45:00,148.835,148.89,148.67,148.745,2555400000.0
2009-05-19 20:00:00,148.765,148.8,148.62,148.79,2717000000.0
2009-05-19 20:15:00,148.8,148.99,148.735,148.925,2286400000.0
2009-05-19 20:30:00,148.92,149.015,148.87,148.995,2836200000.0
2009-05-19 20:45:00,148.97,149.16,148.965,149.13,3141000000.0
2009-05-19 21:00:00,149.135,149.225,149.055,149.08,2975400000.0
2009-05-19 21:15:00,149.085,149.17,148.995,149.11,2051800000.0
2009-05-19 21:30:00,149.11,149.15,148.955,148.97,2795500000.0
2009-05-19 21:45:00,148.97,149.005,148.7,148.745,2707400000.0
2009-05-19 22:00:00,148.75,148.765,148.635,148.64,1085800000.0
2009-05-19 22:15:00,148.64,148.68,148.51,148.545,1311400000.0
2009-05-19 22:30:00,148.54,148.67,148.54,148.645,595000000.0
2009-05-19 22:45:00,148.65,148.66,148.4,148.53,1174800000.0
2009-05-19 23:00:00,148.53,148.54,148.45,148.5,328600000.0
2009-05-19 23:15:00,148.49,148.61,148.45,148.56,224600000.0
2009-05-19 23:30:00,148.57,148.585,148.512,148.545,256600000.0
2009-05-19 23:45:00,148.555,148.595,148.489,148.53,331400000.0
2009-05-20 00:00:00,148.525,148.71,148.455,148.705,477000000.0
2009-05-20 00:15:00,148.725,148.76,148.655,148.735,355400000.0
2009-05-20 00:30:00,148.725,148.76,148.685,148.75,333600000.0
2009-05-20 00:45:00,148.75,148.9,148.745,148.765,623200000.0
2009-05-20 01:00:00,148.765,148.845,148.765,148.815,364600000.0
2009-05-20 01:15:00,148.815,149.05,148.805,149.05,578400000.0
2009-05-20 01:30:00,149.05,149.065,148.985,148.985,484200000.0
2009-05-20 01:45:00,148.985,149.1,148.715,149.01,2294400000.0
2009-05-20 02:00:00,149.005,149.02,148.5,148.705,3927600000.0
2009-05-20 02:15:00,148.71,148.75,148.475,148.48,4030000000.0
2009-05-20 02:30:00,148.495,148.55,148.405,148.42,3235400000.0
2009-05-20 02:45:00,148.425,148.545,148.285,148.34,4611000000.0
2009-05-20 03:00:00,148.32,148.41,148.21,148.32,4485600000.0
2009-05-20 03:15:00,148.32,148.57,148.22,148.48,3855800000.0
2009-05-20 03:30:00,148.48,148.55,148.105,148.19,3331600000.0
2009-05-20 03:45:00,148.19,148.205,147.975,148.13,4959000000.0
2009-05-20 04:00:00,148.135,148.21,148.07,148.075,3393400001.0
2009-05-20 04:15:00,148.075,148.08,147.65,147.905,3934200001.0
2009-05-20 04:30:00,147.905,147.935,147.67,147.735,3774800000.0
2009-05-20 04:45:00,147.735,147.855,147.655,147.845,3428000000.0
2009-05-20 05:00:00,147.845,148.075,147.835,147.955,2867200000.0
2009-05-20 05:15:00,147.96,147.96,147.665,147.79,2844800000.0
2009-05-20 05:30:00,147.79,147.89,147.77,147.88,2250600000.0
2009-05-20 05:45:00,147.88,148.125,147.835,148.115,2434700000.0
2009-05-20 06:00:00,148.115,148.31,148.105,148.285,2809800000.0
2009-05-20 06:15:00,148.305,148.365,148.145,148.32,2853400000.0
2009-05-20 06:30:00,148.32,148.405,148.115,148.185,3809800000.0
2009-05-20 06:45:00,148.185,148.29,148.155,148.21,1871600000.0
2009-05-20 07:00:00,148.215,148.215,148.025,148.11,3359400000.0
2009-05-20 07:15:00,148.11,148.11,147.905,148.05,2414200000.0
2009-05-20 07:30:00,148.015,148.03,147.64,147.72,2396000000.0
2009-05-20 07:45:00,147.73,147.875,147.535,147.61,3122000000.0
2009-05-20 08:00:00,147.61,147.935,147.595,147.77,6444599992.0
2009-05-20 08:15:00,147.77,148.1,147.755,147.975,6177399999.0
2009-05-20 08:30:00,147.975,148.04,147.655,147.75,6559999999.0
2009-05-20 08:45:00,147.745,148.165,147.65,148.155,7510699998.0
2009-05-20 09:00:00,148.155,148.57,148.03,148.565,8310680900.0
2009-05-20 09:15:00,148.565,148.65,148.41,148.64,7167200000.0
2009-05-20 09:30:00,148.65,149.03,148.625,148.82,8518000001.0
2009-05-20 09:45:00,148.82,148.98,148.59,148.79,7945400002.0
2009-05-20 10:00:00,148.785,149.115,148.785,148.83,8874000001.0
2009-05-20 10:15:00,148.83,149.04,148.77,149.0,8289800000.0
2009-05-20 10:30:00,149.0,149.05,148.595,148.795,8291600000.0
2009-05-20 10:45:00,148.79,148.975,148.685,148.835,10453599993.0
2009-05-20 11:00:00,148.835,148.92,148.575,148.675,8854000001.0
2009-05-20 11:15:00,148.665,148.78,148.62,148.755,2595600000.0
2009-05-20 11:30:00,148.755,148.945,148.74,148.875,3759600000.0
2009-05-20 11:45:00,148.875,148.94,148.545,148.58,4286400001.0
2009-05-20 12:00:00,148.58,148.77,148.505,148.595,3863048000.0
2009-05-20 12:15:00,148.605,148.67,148.215,148.305,4982000000.0
2009-05-20 12:30:00,148.29,148.35,148.045,148.33,7034000000.0
2009-05-20 12:45:00,148.33,148.59,148.3,148.475,6925000001.0
2009-05-20 13:00:00,148.47,148.51,148.065,148.085,5125799998.0
2009-05-20 13:15:00,148.095,148.42,148.065,148.33,6403399998.0
2009-05-20 13:30:00,148.34,148.81,148.31,148.745,8810699999.0
2009-05-20 13:45:00,148.76,148.865,148.59,148.61,8406599999.0
2009-05-20 14:00:00,148.61,148.63,148.315,148.485,8100599999.0
2009-05-20 14:15:00,148.485,148.535,148.295,148.38,8800400000.0
2009-05-20 14:30:00,148.395,148.52,148.295,148.37,8638999999.0
2009-05-20 14:45:00,148.37,148.39,148.155,148.285,7992600000.0
2009-05-20 15:00:00,148.28,148.32,148.155,148.255,7522400001.0
2009-05-20 15:15:00,148.255,148.66,148.165,148.54,8150600000.0
2009-05-20 15:30:00,148.525,148.745,148.41,148.6,9903499999.0
2009-05-20 15:45:00,148.605,149.2,148.595,148.735,10055399999.0
2009-05-20 16:00:00,148.735,149.03,148.73,148.875,9501799999.0
2009-05-20 16:15:00,148.865,149.265,148.845,148.905,9946100007.0
2009-05-20 16:30:00,148.9,149.2,148.895,149.17,9945800034.0
2009-05-20 16:45:00,149.17,149.21,148.95,149.175,10251899997.0
2009-05-20 17:00:00,149.175,149.455,149.11,149.26,9134400000.0
2009-05-20 17:15:00,149.265,149.725,149.195,149.6,6216899999.0
2009-05-20 17:30:00,149.625,149.79,149.495,149.53,6998000001.0
2009-05-20 17:45:00,149.52,149.53,149.1,149.105,8487299988.0
2009-05-20 18:00:00,149.105,149.335,148.9,149.255,5661700001.0
2009-05-20 18:15:00,149.25,149.33,148.865,148.92,5850000000.0
2009-05-20 18:30:00,148.915,149.08,148.83,149.055,4769000000.0
2009-05-20 18:45:00,149.055,149.085,148.875,148.88,4432600002.0
2009-05-20 19:00:00,148.88,149.11,148.765,149.09,3688200002.0
2009-05-20 19:15:00,149.09,149.14,148.995,149.14,3448800004.0
2009-05-20 19:30:00,149.145,149.35,149.005,149.205,5142400001.0
2009-05-20 19:45:00,149.205,149.25,149.09,149.165,4141200000.0
2009-05-20 20:00:00,149.165,149.535,149.025,149.41,6429700001.0
2009-05-20 20:15:00,149.41,149.68,149.33,149.61,5206800000.0
2009-05-20 20:30:00,149.615,149.755,149.225,149.73,6143800008.0
2009-05-20 20:45:00,149.73,149.845,149.655,149.77,4471400000.0
2009-05-20 21:00:00,149.77,149.775,149.585,149.62,4610000000.0
2009-05-20 21:15:00,149.625,149.755,149.405,149.42,5598200001.0
2009-05-20 21:30:00,149.41,149.45,149.145,149.17,5095399999.0
2009-05-20 21:45:00,149.17,149.33,149.165,149.245,3389600000.0
2009-05-20 22:00:00,149.23,149.25,149.13,149.205,3569400000.0
2009-05-20 22:15:00,149.2,149.245,149.135,149.21,2302600000.0
2009-05-20 22:30:00,149.21,149.31,149.175,149.28,1330400000.0
2009-05-20 22:45:00,149.285,149.495,149.28,149.475,1457000000.0
2009-05-20 23:00:00,149.475,149.6,149.395,149.458,814600000.0
2009-05-20 23:15:00,149.485,149.49,149.295,149.36,475400000.0
2009-05-20 23:30:00,149.365,149.385,149.225,149.325,626200000.0
2009-05-20 23:45:00,149.325,149.34,149.22,149.255,710600000.0
2009-05-21 00:00:00,149.255,149.34,149.205,149.34,727400000.0
2009-05-21 00:15:00,149.33,149.41,149.27,149.32,717000000.0
2009-05-21 00:30:00,149.335,149.435,149.251,149.375,717800000.0
2009-05-21 00:45:00,149.375,149.525,149.275,149.44,1538200000.0
2009-05-21 01:00:00,149.43,149.475,149.275,149.28,962200000.0
2009-05-21 01:15:00,149.28,149.285,148.83,149.1,3034600000.0
2009-05-21 01:30:00,149.09,149.155,148.855,148.875,2080200000.0
2009-05-21 01:45:00,148.865,149.065,148.865,148.935,2440800000.0
2009-05-21 02:00:00,148.935,148.995,148.42,148.575,4779600000.0
2009-05-21 02:15:00,148.575,148.715,148.445,148.66,2764400000.0
2009-05-21 02:30:00,148.65,148.875,148.6,148.805,2090200000.0
2009-05-21 02:45:00,148.81,148.825,148.485,148.49,3227800001.0
2009-05-21 03:00:00,148.5,148.795,148.495,148.78,2386800000.0
2009-05-21 03:15:00,148.78,148.795,148.445,148.52,2852400000.0
2009-05-21 03:30:00,148.525,148.815,148.47,148.69,3128400000.0
2009-05-21 03:45:00,148.69,148.85,148.63,148.85,2267800000.0
2009-05-21 04:00:00,148.84,148.89,148.745,148.805,2200700000.0
2009-05-21 04:15:00,148.795,149.13,148.795,149.0,3528800000.0
2009-05-21 04:30:00,148.99,149.45,148.94,149.25,3318000000.0
2009-05-21 04:45:00,149.25,149.415,149.195,149.345,1933800000.0
2009-05-21 05:00:00,149.345,149.42,149.195,149.205,1978000000.0
2009-05-21 05:15:00,149.21,149.36,149.15,149.16,2945800000.0
2009-05-21 05:30:00,149.165,149.38,149.165,149.32,2378400000.0
2009-05-21 05:45:00,149.32,149.48,149.195,149.25,3127800000.0
2009-05-21 06:00:00,149.245,149.34,149.215,149.275,1406800000.0
2009-05-21 06:15:00,149.265,149.275,149.135,149.195,2005800000.0
2009-05-21 06:30:00,149.195,149.21,148.87,148.945,2998200000.0
2009-05-21 06:45:00,148.945,149.06,148.815,148.955,2042600000.0
2009-05-21 07:00:00,148.955,149.045,148.905,148.975,2298000000.0
2009-05-21 07:15:00,148.975,149.045,148.885,148.91,1845400000.0
2009-05-21 07:30:00,148.91,149.03,148.86,148.905,3075000000.0
2009-05-21 07:45:00,148.905,149.095,148.89,149.05,2085600000.0
2009-05-21 08:00:00,149.05,149.54,149.02,149.415,5903000000.0
2009-05-21 08:15:00,149.4,149.625,149.3,149.495,3364200000.0
2009-05-21 08:30:00,149.505,149.705,149.26,149.605,4418600000.0
2009-05-21 08:45:00,149.595,149.67,149.365,149.555,6149200001.0
2009-05-21 09:00:00,149.56,149.71,149.23,149.675,6570599999.0
2009-05-21 09:15:00,149.665,149.935,149.665,149.73,7683600001.0
2009-05-21 09:30:00,149.73,149.82,149.245,149.395,6687200000.0
2009-05-21 09:45:00,149.4,149.54,149.225,149.505,5620200000.0
2009-05-21 10:00:00,149.515,149.72,149.435,149.445,4893000001.0
2009-05-21 10:15:00,149.45,149.55,147.35,147.86,4787840001.0
2009-05-21 10:30:00,147.855,148.135,147.18,147.635,5074494000.0
2009-05-21 10:45:00,147.625,147.665,146.845,147.27,3985100000.0
2009-05-21 11:00:00,147.27,147.715,147.17,147.555,3912200000.0
2009-05-21 11:15:00,147.555,147.775,147.385,147.73,4124800001.0
2009-05-21 11:30:00,147.73,148.04,147.435,147.89,4626100000.0
2009-05-21 11:45:00,147.895,148.45,147.705,147.98,4610600001.0
2009-05-21 12:00:00,147.98,148.335,147.865,148.175,4360400000.0
2009-05-21 12:15:00,148.2,148.615,148.175,148.615,4059200000.0
2009-05-21 12:30:00,148.63,148.92,148.395,148.5,4332500001.0
2009-05-21 12:45:00,148.49,148.83,148.345,148.745,3825600000.0
2009-05-21 13:00:00,148.755,148.88,148.085,148.115,3929400000.0
2009-05-21 13:15:00,148.125,148.515,148.125,148.44,3508600000.0
2009-05-21 13:30:00,148.45,148.56,148.265,148.265,2773000000.0
2009-05-21 13:45:00,148.265,148.845,148.195,148.55,4045500000.0
2009-05-21 14:00:00,148.555,148.88,148.475,148.815,4551200000.0
2009-05-21 14:15:00,148.81,148.975,148.7,148.73,5276800000.0
2009-05-21 14:30:00,148.74,148.74,148.475,148.565,4174599999.0
2009-05-21 14:45:00,148.57,148.58,148.125,148.135,5484000002.0
2009-05-21 15:00:00,148.14,148.195,147.885,148.19,5367799997.0
2009-05-21 15:15:00,148.18,148.55,147.95,148.405,4308200000.0
2009-05-21 15:30:00,148.405,148.51,148.255,148.47,6703900008.0
2009-05-21 15:45:00,148.47,148.955,148.47,148.5,7392200003.0
2009-05-21 16:00:00,148.495,148.96,148.475,148.79,6033900010.0
2009-05-21 16:15:00,148.78,148.83,148.32,148.335,4770499988.0
2009-05-21 16:30:00,148.33,148.875,148.305,148.875,3415200004.0
2009-05-21 16:45:00,148.875,148.965,148.595,148.64,5642600039.0
2009-05-21 17:00:00,148.64,148.915,148.505,148.9,4724500000.0
2009-05-21 17:15:00,148.9,149.245,148.805,149.2,6292599999.0
2009-05-21 17:30:00,149.19,149.695,149.0,149.52,6152999999.0
2009-05-21 17:45:00,149.52,149.74,149.33,149.68,5050000000.0
2009-05-21 18:00:00,149.685,149.895,149.61,149.715,7974000000.0
2009-05-21 18:15:00,149.72,149.84,149.63,149.71,6185200000.0
2009-05-21 18:30:00,149.705,149.99,149.655,149.85,4483200000.0
2009-05-21 18:45:00,149.86,150.08,149.685,149.86,6503000000.0
2009-05-21 19:00:00,149.85,149.97,149.605,149.775,5098600000.0
2009-05-21 19:15:00,149.775,149.93,149.58,149.695,4671600000.0
2009-05-21 19:30:00,149.695,149.87,149.695,149.83,3243000000.0
2009-05-21 19:45:00,149.83,149.97,149.765,149.815,3456800000.0
2009-05-21 20:00:00,149.815,149.87,149.25,149.325,4609200000.0
2009-05-21 20:15:00,149.325,149.44,149.175,149.44,2521600000.0
2009-05-21 20:30:00,149.45,149.515,149.24,149.25,1793400000.0
2009-05-21 20:45:00,149.25,149.33,149.155,149.215,2102400000.0
2009-05-21 21:00:00,149.205,149.37,149.195,149.24,2073600000.0
2009-05-21 21:15:00,149.235,149.535,149.195,149.535,1502600000.0
2009-05-21 21:30:00,149.525,149.6,149.315,149.385,2430200000.0
2009-05-21 21:45:00,149.39,149.515,149.31,149.485,1651000000.0
2009-05-21 22:00:00,149.49,149.62,149.445,149.515,1407800000.0
2009-05-21 22:15:00,149.515,149.545,149.295,149.355,1289800000.0
2009-05-21 22:30:00,149.35,149.465,149.265,149.445,1108400000.0
2009-05-21 22:45:00,149.43,149.56,149.39,149.49,1302100000.0
2009-05-21 23:00:00,149.485,149.675,149.475,149.59,359100000.0
2009-05-21 23:15:00,149.59,149.72,149.455,149.64,367300000.0
2009-05-21 23:30:00,149.64,149.685,149.585,149.615,310600000.0
2009-05-21 23:45:00,149.605,149.605,149.45,149.545,186800000.0
2009-05-22 00:00:00,149.55,149.55,149.285,149.325,507000000.0
2009-05-22 00:15:00,149.325,149.425,149.258,149.36,451800000.0
2009-05-22 00:30:00,149.36,149.385,149.22,149.23,265800000.0
2009-05-22 00:45:00,149.23,149.27,149.125,149.21,259400000.0
2009-05-22 01:00:00,149.2,149.415,149.17,149.41,457600000.0
2009-05-22 01:15:00,149.4,149.55,149.355,149.51,701800000.0
2009-05-22 01:30:00,149.515,149.515,149.015,149.205,722200000.0
2009-05-22 01:45:00,149.205,149.32,149.04,149.215,1026200000.0
2009-05-22 02:00:00,149.22,149.57,149.13,149.545,1656500000.0
2009-05-22 02:15:00,149.56,149.61,149.295,149.335,1398400000.0
2009-05-22 02:30:00,149.335,149.59,149.305,149.535,1152800000.0
2009-05-22 02:45:00,149.535,149.625,149.3,149.585,1795800000.0
2009-05-22 03:00:00,149.585,149.78,149.495,149.505,2066200000.0
2009-05-22 03:15:00,149.505,149.705,149.475,149.57,1835200000.0
2009-05-22 03:30:00,149.575,149.705,149.49,149.64,1899200000.0
2009-05-22 03:45:00,149.635,149.705,149.575,149.62,1331800000.0
2009-05-22 04:00:00,149.62,149.62,149.435,149.45,593000000.0
2009-05-22 04:15:00,149.455,149.605,149.26,149.32,2042400000.0
2009-05-22 04:30:00,149.32,149.495,149.315,149.425,1368600000.0
2009-05-22 04:45:00,149.435,149.48,149.315,149.43,1215000000.0
2009-05-22 05:00:00,149.465,149.5,149.385,149.435,1360600000.0
2009-05-22 05:15:00,149.38,149.48,149.34,149.455,1102600000.0
2009-05-22 05:30:00,149.455,149.485,149.225,149.24,1136600000.0
2009-05-22 05:45:00,149.24,149.375,149.1,149.315,976200000.0
2009-05-22 06:00:00,149.285,149.31,149.06,149.08,1354200000.0
2009-05-22 06:15:00,149.075,149.18,148.88,149.11,1568600000.0
2009-05-22 06:30:00,149.115,149.22,149.035,149.165,1240800000.0
2009-05-22 06:45:00,149.165,149.395,149.09,149.355,938000000.0
2009-05-22 07:00:00,149.355,149.41,149.125,149.345,1377300000.0
2009-05-22 07:15:00,149.335,149.365,149.235,149.285,996200000.0
2009-05-22 07:30:00,149.285,149.3,149.15,149.27,598000000.0
2009-05-22 07:45:00,149.28,149.35,149.15,149.19,779200000.0
2009-05-22 08:00:00,149.195,149.55,149.095,149.445,1944300000.0
2009-05-22 08:15:00,149.445,149.74,149.41,149.56,2207149998.0
2009-05-22 08:30:00,149.56,149.81,149.365,149.425,6090000000.0
2009-05-22 08:45:00,149.425,149.595,149.305,149.365,6392199998.0
2009-05-22 09:00:00,149.32,149.44,148.72,148.81,8997800000.0
2009-05-22 09:15:00,148.81,149.025,148.435,148.58,5837999998.0
2009-05-22 09:30:00,148.585,148.665,148.165,148.395,6711999999.0
2009-05-22 09:45:00,148.395,148.835,148.26,148.655,6872600000.0
2009-05-22 10:00:00,148.655,148.78,148.375,148.78,6157199998.0
2009-05-22 10:15:00,148.78,149.12,148.755,149.05,5734000002.0
2009-05-22 10:30:00,149.05,149.13,148.795,148.815,5814000001.0
2009-05-22 10:45:00,148.815,149.01,148.735,149.01,5276999999.0
2009-05-22 11:00:00,149.02,149.18,148.9,149.06,5503600000.0
2009-05-22 11:15:00,149.06,149.34,149.02,149.205,5315400000.0
2009-05-22 11:30:00,149.205,149.24,149.115,149.175,5157400000.0
2009-05-22 11:45:00,149.175,149.235,149.08,149.15,4248399999.0
2009-05-22 12:00:00,149.15,149.185,148.94,149.065,4898600002.0
2009-05-22 12:15:00,149.075,149.14,148.925,149.04,4408800000.0
2009-05-22 12:30:00,149.045,149.12,148.88,149.095,4906000000.0
2009-05-22 12:45:00,149.095,149.425,149.025,149.325,6425800000.0
2009-05-22 13:00:00,149.32,149.42,149.19,149.21,5526600000.0
2009-05-22 13:15:00,149.2,149.4,149.12,149.35,6366400002.0
2009-05-22 13:30:00,149.35,149.395,149.23,149.345,3625000000.0
2009-05-22 13:45:00,149.345,149.965,149.275,149.565,5821300000.0
2009-05-22 14:00:00,149.58,149.77,149.52,149.615,6338600001.0
2009-05-22 14:15:00,149.62,149.845,149.565,149.69,6012800023.0
2009-05-22 14:30:00,149.685,149.72,149.49,149.585,6147400004.0
2009-05-22 14:45:00,149.585,149.775,149.45,149.575,6837200001.0
2009-05-22 15:00:00,149.59,149.945,149.34,149.825,8530900011.0
2009-05-22 15:15:00,149.83,149.865,149.645,149.71,8159100019.0
2009-05-22 15:30:00,149.705,149.835,149.5,149.5,5605699999.0
2009-05-22 15:45:00,149.5,149.805,149.415,149.645,7401000001.0
2009-05-22 16:00:00,149.66,149.855,149.545,149.815,7105000000.0
2009-05-22 16:15:00,149.83,150.075,149.715,150.045,7850999998.0
2009-05-22 16:30:00,150.045,150.215,149.775,150.215,5981900000.0
2009-05-22 16:45:00,150.21,150.29,150.035,150.29,6022800001.0
2009-05-22 17:00:00,150.29,150.5,150.22,150.41,6282200000.0
2009-05-22 17:15:00,150.43,150.49,150.255,150.33,5723800000.0
2009-05-22 17:30:00,150.335,150.44,150.0,150.15,5797399999.0
2009-05-22 17:45:00,150.145,150.195,150.01,150.045,4652400000.0
2009-05-22 18:00:00,150.045,150.395,150.045,150.33,5381800000.0
2009-05-22 18:15:00,150.33,150.455,150.195,150.285,4293200000.0
2009-05-22 18:30:00,150.3,150.465,150.22,150.455,3384600000.0
2009-05-22 18:45:00,150.445,150.48,150.27,150.305,2798400000.0
2009-05-22 19:00:00,150.3,150.505,150.275,150.395,3448000000.0
2009-05-22 19:15:00,150.395,150.56,150.355,150.39,3305000000.0
2009-05-22 19:30:00,150.39,150.415,150.165,150.355,3365000000.0
2009-05-22 19:45:00,150.35,150.455,150.27,150.395,2842800000.0
2009-05-22 20:00:00,150.385,150.595,150.27,150.58,4567400000.0
2009-05-22 20:15:00,150.59,151.075,150.565,151.0,5153699999.0
2009-05-22 20:30:00,151.005,151.015,150.845,150.86,2600100002.0
2009-05-22 20:45:00,150.86,150.87,150.8,150.85,2085600000.0
2009-05-22 21:00:00,150.845,151.025,150.84,150.95,1948600000.0
2009-05-22 21:15:00,150.945,150.95,150.805,150.84,1576800000.0
2009-05-22 21:30:00,150.845,150.94,150.71,150.875,1788800000.0
2009-05-22 21:45:00,150.84,150.86,150.665,150.795,1581200000.0
2009-05-22 22:00:00,150.805,150.845,150.7,150.76,1983200000.0
2009-05-22 22:15:00,150.75,150.88,150.72,150.82,910200000.0
2009-05-22 22:30:00,150.835,151.0,150.79,150.87,1331200000.0
2009-05-22 22:45:00,150.86,150.955,150.805,150.93,1118600000.0
2009-05-24 23:00:00,150.667,150.815,150.508,150.805,521400000.0
2009-05-24 23:15:00,150.805,150.885,150.775,150.825,770800000.0
2009-05-24 23:30:00,150.84,150.995,150.83,150.98,315600000.0
2009-05-24 23:45:00,150.941,151.0,150.8,150.84,662000000.0
2009-05-25 00:00:00,150.865,150.875,150.615,150.63,1468000000.0
2009-05-25 00:15:00,150.63,150.68,150.51,150.57,1249800000.0
2009-05-25 00:30:00,150.585,150.715,150.565,150.705,424200000.0
2009-05-25 00:45:00,150.715,150.87,150.705,150.775,618000000.0
2009-05-25 01:00:00,150.775,150.79,150.595,150.655,744000000.0
2009-05-25 01:15:00,150.655,150.76,150.62,150.655,418200000.0
2009-05-25 01:30:00,150.655,150.745,150.555,150.605,387000000.0
2009-05-25 01:45:00,150.59,150.62,150.465,150.475,436200000.0
2009-05-25 02:00:00,150.46,150.465,150.22,150.25,1744200000.0
2009-05-25 02:15:00,150.255,150.26,149.985,150.22,2095800000.0
2009-05-25 02:30:00,150.22,150.36,150.12,150.245,1105600000.0
2009-05-25 02:45:00,150.245,150.31,150.16,150.18,1141200000.0
2009-05-25 03:00:00,150.18,150.34,150.115,150.2,1027600000.0
2009-05-25 03:15:00,150.2,150.24,150.085,150.105,1049200000.0
2009-05-25 03:30:00,150.105,150.18,150.065,150.125,1185800000.0
2009-05-25 03:45:00,150.13,150.255,150.02,150.06,1658800000.0
2009-05-25 04:00:00,150.06,150.11,149.955,150.01,1166200000.0
2009-05-25 04:15:00,150.015,150.12,149.985,150.0,574800000.0
2009-05-25 04:30:00,150.01,150.05,149.84,149.875,1195200000.0
2009-05-25 04:45:00,149.875,149.985,149.785,149.95,1692300000.0
2009-05-25 05:00:00,149.955,150.005,149.82,149.825,965000000.0
2009-05-25 05:15:00,149.84,150.175,149.835,150.17,1111200000.0
2009-05-25 05:30:00,150.145,150.205,150.09,150.19,932400000.0
2009-05-25 05:45:00,150.19,150.295,150.175,150.245,1036000000.0
2009-05-25 06:00:00,150.27,150.44,150.27,150.4,1044200000.0
2009-05-25 06:15:00,150.4,150.465,150.29,150.365,940800000.0
2009-05-25 06:30:00,150.36,150.405,150.32,150.4,1165400000.0
2009-05-25 06:45:00,150.4,150.62,150.36,150.54,1532300000.0
2009-05-25 07:00:00,150.53,151.09,150.48,150.935,2082900000.0
2009-05-25 07:15:00,150.945,151.405,150.93,151.235,4258800000.0
2009-05-25 07:30:00,151.225,151.265,151.1,151.205,2125800000.0
2009-05-25 07:45:00,151.225,151.255,151.12,151.185,2077000000.0
2009-05-25 08:00:00,151.175,151.51,151.175,151.45,2064600000.0
2009-05-25 08:15:00,151.45,151.45,151.19,151.32,1987200000.0
2009-05-25 08:30:00,151.29,151.36,151.25,151.295,1596200000.0
2009-05-25 08:45:00,151.295,151.325,151.06,151.15,2915200000.0
2009-05-25 09:00:00,151.155,151.305,151.055,151.09,2136400000.0
2009-05-25 09:15:00,151.1,151.1,150.97,151.02,1753600000.0
2009-05-25 09:30:00,151.015,151.02,150.76,150.91,2195800000.0
2009-05-25 09:45:00,150.885,150.935,150.55,150.695,1980000000.0
2009-05-25 10:00:00,150.67,150.695,150.3,150.68,2933100000.0
2009-05-25 10:15:00,150.685,150.74,150.4,150.515,2036100000.0
2009-05-25 10:30:00,150.505,150.75,150.505,150.64,1350200000.0
2009-05-25 10:45:00,150.64,150.7,150.62,150.64,1386600000.0
2009-05-25 11:00:00,150.645,150.96,150.635,150.905,1675000000.0
2009-05-25 11:15:00,150.91,151.255,150.895,151.115,3355800000.0
2009-05-25 11:30:00,151.1,151.11,150.895,150.99,1948400000.0
2009-05-25 11:45:00,150.985,151.075,150.9,150.915,1550800000.0
2009-05-25 12:00:00,150.9,150.955,150.77,150.81,1440200000.0
2009-05-25 12:15:00,150.81,150.92,150.755,150.86,1202600000.0
2009-05-25 12:30:00,150.86,151.075,150.855,151.065,1102400000.0
2009-05-25 12:45:00,151.06,151.205,151.04,151.08,2062400000.0
2009-05-25 13:00:00,151.08,151.305,151.01,151.3,1644800000.0
2009-05-25 13:15:00,151.305,151.305,151.165,151.225,1752000000.0
2009-05-25 13:30:00,151.235,151.325,151.135,151.285,1268400000.0
2009-05-25 13:45:00,151.285,151.355,151.27,151.3,1746000000.0
2009-05-25 14:00:00,151.3,151.355,151.28,151.295,1671600000.0
2009-05-25 14:15:00,151.295,151.32,151.165,151.19,1940800000.0
2009-05-25 14:30:00,151.185,151.235,151.16,151.19,1298200000.0
2009-05-25 14:45:00,151.175,151.215,151.085,151.15,1134000000.0
2009-05-25 15:00:00,151.15,151.16,151.015,151.07,820800000.0
2009-05-25 15:15:00,151.075,151.075,150.97,151.015,976600000.0
2009-05-25 15:30:00,151.02,151.055,150.94,151.025,818200000.0
2009-05-25 15:45:00,151.015,151.14,151.0,151.12,807800000.0
2009-05-25 16:00:00,151.12,151.17,150.99,151.0,1076600000.0
2009-05-25 16:15:00,151.02,151.175,151.01,151.105,688800000.0
2009-05-25 16:30:00,151.105,151.26,151.105,151.23,464400000.0
2009-05-25 16:45:00,151.235,151.235,151.085,151.115,1355400000.0
2009-05-25 17:00:00,151.115,151.195,151.08,151.11,663600000.0
2009-05-25 17:15:00,151.1,151.155,150.85,150.915,1123800000.0
2009-05-25 17:30:00,150.915,150.92,150.7,150.735,660600000.0
2009-05-25 17:45:00,150.74,150.89,150.71,150.865,911600000.0
2009-05-25 18:00:00,150.865,150.88,150.793,150.84,930000000.0
2009-05-25 18:15:00,150.84,150.84,150.746,150.795,340400000.0
2009-05-25 18:30:00,150.79,150.8,150.688,150.76,1043000000.0
2009-05-25 18:45:00,150.76,150.77,150.64,150.645,846600000.0
2009-05-25 19:00:00,150.64,150.7,150.566,150.67,932800000.0
2009-05-25 19:15:00,150.631,150.8,150.607,150.78,765000000.0
2009-05-25 19:30:00,150.78,150.93,150.77,150.835,703200000.0
2009-05-25 19:45:00,150.84,150.87,150.784,150.8,905300000.0
2009-05-25 20:00:00,150.83,150.845,150.797,150.829,690400000.0
2009-05-25 20:15:00,150.821,150.87,150.788,150.87,532800000.0
2009-05-25 20:30:00,150.87,150.895,150.685,150.76,250200000.0
2009-05-25 20:45:00,150.76,150.88,150.723,150.85,310200000.0
2009-05-25 21:00:00,150.825,150.865,150.689,150.757,515800000.0
2009-05-25 21:15:00,150.815,150.855,150.763,150.793,149800000.0
2009-05-25 21:30:00,150.769,150.85,150.765,150.785,532000000.0
2009-05-25 21:45:00,150.815,151.025,150.785,150.86,229600000.0
2009-05-25 22:00:00,150.815,150.88,150.806,150.86,593600000.0
2009-05-25 22:15:00,150.83,150.91,150.703,150.9,516000000.0
2009-05-25 22:30:00,150.9,150.945,150.88,150.93,110200000.0
2009-05-25 22:45:00,150.935,150.98,150.75,150.81,615400000.0
2009-05-25 23:00:00,150.795,151.075,150.78,150.965,258800000.0
2009-05-25 23:15:00,150.965,151.01,150.899,150.965,287400000.0
2009-05-25 23:30:00,150.965,150.99,150.895,150.94,459000000.0
2009-05-25 23:45:00,150.945,151.055,150.92,150.97,351600000.0
2009-05-26 00:00:00,150.975,150.975,150.855,150.935,119400000.0
2009-05-26 00:15:00,150.93,150.93,150.85,150.875,73000000.0
2009-05-26 00:30:00,150.885,150.93,150.815,150.84,243600000.0
2009-05-26 00:45:00,150.835,150.87,150.7,150.855,428000000.0
2009-05-26 01:00:00,150.83,150.855,150.64,150.65,453000000.0
2009-05-26 01:15:00,150.65,150.715,150.53,150.69,460400000.0
2009-05-26 01:30:00,150.695,151.0,150.63,151.0,1036700000.0
2009-05-26 01:45:00,150.935,151.005,150.855,150.99,518200000.0
2009-05-26 02:00:00,150.985,151.24,150.845,151.145,1658200000.0
2009-05-26 02:15:00,151.155,151.34,151.09,151.115,2061200000.0
2009-05-26 02:30:00,151.11,151.15,150.96,151.105,1699400000.0
2009-05-26 02:45:00,151.095,151.115,150.53,150.63,2246400000.0
2009-05-26 03:00:00,150.635,150.775,150.51,150.53,2936400002.0
2009-05-26 03:15:00,150.54,150.61,150.38,150.525,4548200001.0
2009-05-26 03:30:00,150.535,150.61,150.215,150.225,3393000000.0
2009-05-26 03:45:00,150.225,150.395,150.165,150.34,3188800000.0
2009-05-26 04:00:00,150.33,150.4,150.25,150.39,1443200000.0
2009-05-26 04:15:00,150.375,150.465,150.32,150.395,1979000000.0
2009-05-26 04:30:00,150.4,150.51,150.365,150.485,1206000000.0
2009-05-26 04:45:00,150.48,150.49,150.4,150.45,892600000.0
2009-05-26 05:00:00,150.45,150.57,150.425,150.515,782400000.0
2009-05-26 05:15:00,150.52,150.61,150.49,150.61,556000000.0
2009-05-26 05:30:00,150.605,150.61,150.465,150.49,841800000.0
2009-05-26 05:45:00,150.485,150.49,150.215,150.22,3043600002.0
2009-05-26 06:00:00,150.22,150.385,150.22,150.335,1177800000.0
2009-05-26 06:15:00,150.325,150.52,150.325,150.46,1283200000.0
2009-05-26 06:30:00,150.465,150.55,150.325,150.41,1397000000.0
2009-05-26 06:45:00,150.405,150.49,150.33,150.425,1405400000.0
2009-05-26 07:00:00,150.425,150.545,150.42,150.505,1741100000.0
2009-05-26 07:15:00,150.5,150.555,150.445,150.465,2385400000.0
2009-05-26 07:30:00,150.47,150.485,150.32,150.475,2751400000.0
2009-05-26 07:45:00,150.49,151.115,150.475,151.095,4186100000.0
2009-05-26 08:00:00,151.095,151.15,150.835,150.84,3517500000.0
2009-05-26 08:15:00,150.84,150.84,150.53,150.605,5001899998.0
2009-05-26 08:30:00,150.605,150.705,150.18,150.22,3948400001.0
2009-05-26 08:45:00,150.235,150.3,149.695,149.9,5056200000.0
2009-05-26 09:00:00,149.89,150.085,149.805,150.035,6640800001.0
2009-05-26 09:15:00,150.035,150.215,149.94,149.985,6439799999.0
2009-05-26 09:30:00,149.985,150.095,149.85,149.915,5233699999.0
2009-05-26 09:45:00,149.925,150.085,149.835,149.95,4875399999.0
2009-05-26 10:00:00,149.95,150.08,149.775,149.795,7662400009.0
2009-05-26 10:15:00,149.795,150.13,149.69,150.0,8841400001.0
2009-05-26 10:30:00,150.0,150.08,149.565,149.745,6024800001.0
2009-05-26 10:45:00,149.745,149.86,149.57,149.625,7895400001.0
2009-05-26 11:00:00,149.625,150.11,149.565,150.055,8928400001.0
2009-05-26 11:15:00,150.055,150.245,149.895,150.0,8070400002.0
2009-05-26 11:30:00,150.005,150.23,149.855,150.23,6610000000.0
2009-05-26 11:45:00,150.23,150.395,150.015,150.305,7711700007.0
2009-05-26 12:00:00,150.305,150.325,150.075,150.08,5418000001.0
2009-05-26 12:15:00,150.085,150.105,149.92,150.01,6001800002.0
2009-05-26 12:30:00,150.005,150.065,149.795,149.795,6763000007.0
2009-05-26 12:45:00,149.79,150.235,149.64,150.21,8671750003.0
2009-05-26 13:00:00,150.205,150.365,150.155,150.335,6799800003.0
2009-05-26 13:15:00,150.345,150.48,150.245,150.345,5339500001.0
2009-05-26 13:30:00,150.345,150.535,150.26,150.515,4904800003.0
2009-05-26 13:45:00,150.515,150.695,150.505,150.64,7390599999.0
2009-05-26 14:00:00,150.64,150.81,150.605,150.7,6825700001.0
2009-05-26 14:15:00,150.715,150.75,150.51,150.545,7102600003.0
2009-05-26 14:30:00,150.545,150.58,150.265,150.32,5569600004.0
2009-05-26 14:45:00,150.32,150.43,150.08,150.175,6033000001.0
2009-05-26 15:00:00,150.18,150.2,149.895,149.945,6725000033.0
2009-05-26 15:15:00,149.95,150.0,149.795,149.825,5747100006.0
2009-05-26 15:30:00,149.82,150.29,149.815,150.235,7306999998.0
2009-05-26 15:45:00,150.235,150.4,150.11,150.375,9260700002.0
2009-05-26 16:00:00,150.37,151.175,150.37,151.175,9560500000.0
2009-05-26 16:15:00,151.175,151.29,150.81,150.965,10201000009.0
2009-05-26 16:30:00,150.91,151.225,150.895,150.98,8043262500.0
2009-05-26 16:45:00,150.98,151.13,150.8,151.115,9304300002.0
2009-05-26 17:00:00,151.09,151.125,150.87,150.94,8874199998.0
2009-05-26 17:15:00,150.94,151.22,150.86,151.18,7002400002.0
2009-05-26 17:30:00,151.185,151.355,151.1,151.35,6288799999.0
2009-05-26 17:45:00,151.35,151.35,151.05,151.075,8119200003.0
2009-05-26 18:00:00,151.075,151.29,151.02,151.165,6273800000.0
2009-05-26 18:15:00,151.155,151.225,151.075,151.11,3210000000.0
2009-05-26 18:30:00,151.11,151.235,151.0,151.15,3689400000.0
2009-05-26 18:45:00,151.155,151.285,151.075,151.25,2917000000.0
2009-05-26 19:00:00,151.25,151.29,151.1,151.105,3218399999.0
2009-05-26 19:15:00,151.105,151.35,151.1,151.26,2878200000.0
2009-05-26 19:30:00,151.26,151.31,151.16,151.23,2855000000.0
2009-05-26 19:45:00,151.24,151.535,151.23,151.455,4032850000.0
2009-05-26 20:00:00,151.46,151.555,151.33,151.335,5000000000.0
2009-05-26 20:15:00,151.355,151.48,151.225,151.26,3747600000.0
2009-05-26 20:30:00,151.26,151.445,151.26,151.415,2484000000.0
2009-05-26 20:45:00,151.395,151.405,151.155,151.24,2045600000.0
2009-05-26 21:00:00,151.24,151.345,151.195,151.31,1971600000.0
2009-05-26 21:15:00,151.29,151.305,151.185,151.265,1870600000.0
2009-05-26 21:30:00,151.26,151.375,151.23,151.305,2664600000.0
2009-05-26 21:45:00,151.3,151.305,151.205,151.255,2206600000.0
2009-05-26 22:00:00,151.255,151.385,151.245,151.355,1527400000.0
2009-05-26 22:15:00,151.355,151.375,151.29,151.3,686200001.0
2009-05-26 22:30:00,151.295,151.32,151.185,151.185,866600000.0
2009-05-26 22:45:00,151.175,151.37,151.17,151.295,1249200000.0
2009-05-26 23:00:00,151.29,151.32,151.155,151.26,340400000.0
2009-05-26 23:15:00,151.265,151.345,151.25,151.34,241400000.0
2009-05-26 23:30:00,151.34,151.36,151.255,151.26,448100000.0
2009-05-26 23:45:00,151.29,151.31,151.185,151.22,227000000.0
2009-05-27 00:00:00,151.22,151.35,151.195,151.34,681400000.0
2009-05-27 00:15:00,151.35,151.36,151.229,151.36,456000000.0
2009-05-27 00:30:00,151.365,151.465,151.315,151.415,774000000.0
2009-05-27 00:45:00,151.43,151.555,151.405,151.515,505000000.0
2009-05-27 01:00:00,151.505,151.875,151.48,151.825,1546800000.0
2009-05-27 01:15:00,151.82,152.225,151.81,152.125,1926900000.0
2009-05-27 01:30:00,152.14,152.3,152.1,152.195,1403400000.0
2009-05-27 01:45:00,152.19,152.21,151.97,151.985,1201000000.0
2009-05-27 02:00:00,151.995,152.15,151.865,152.09,2454600000.0
2009-05-27 02:15:00,152.085,152.135,151.92,151.985,2993200000.0
2009-05-27 02:30:00,151.995,152.05,151.87,151.88,2384000000.0
2009-05-27 02:45:00,151.88,151.945,151.695,151.84,3540800000.0
2009-05-27 03:00:00,151.84,152.095,151.835,152.04,2416200000.0
2009-05-27 03:15:00,152.045,152.15,151.91,152.07,1379200000.0
2009-05-27 03:30:00,152.07,152.365,152.055,152.19,3152400000.0
2009-05-27 03:45:00,152.19,152.28,152.11,152.235,2066100000.0
2009-05-27 04:00:00,152.21,152.335,152.17,152.31,2103400000.0
2009-05-27 04:15:00,152.3,152.335,152.04,152.09,2346800001.0
2009-05-27 04:30:00,152.095,152.215,152.03,152.175,2401300000.0
2009-05-27 04:45:00,152.175,152.225,152.115,152.185,1095800000.0
2009-05-27 05:00:00,152.185,152.385,152.15,152.37,1936200000.0
2009-05-27 05:15:00,152.37,152.51,152.28,152.5,1899400000.0
2009-05-27 05:30:00,152.51,152.52,152.37,152.465,1994200000.0
2009-05-27 05:45:00,152.47,152.54,152.34,152.375,2465200000.0
2009-05-27 06:00:00,152.38,152.45,152.225,152.355,2607900000.0
2009-05-27 06:15:00,152.36,152.36,152.22,152.255,1438000000.0
2009-05-27 06:30:00,152.265,152.43,152.205,152.375,1156800000.0
2009-05-27 06:45:00,152.375,152.48,152.315,152.435,1388000000.0
2009-05-27 07:00:00,152.435,152.48,152.385,152.425,1180400000.0
2009-05-27 07:15:00,152.43,152.47,152.255,152.305,1079200000.0
2009-05-27 07:30:00,152.305,152.325,152.21,152.305,1714600000.0
2009-05-27 07:45:00,152.305,152.395,152.05,152.065,3298300000.0
2009-05-27 08:00:00,152.065,152.205,151.98,152.12,3970599999.0
2009-05-27 08:15:00,152.12,152.125,151.74,151.76,3363200000.0
2009-05-27 08:30:00,151.76,152.31,151.755,152.3,4584100000.0
2009-05-27 08:45:00,152.305,152.42,151.94,152.03,5175600002.0
2009-05-27 09:00:00,152.03,152.215,151.9,152.15,6516200002.0
2009-05-27 09:15:00,152.15,152.415,152.125,152.13,7475500000.0
2009-05-27 09:30:00,152.135,152.505,152.135,152.335,6294800002.0
2009-05-27 09:45:00,152.335,152.445,152.14,152.255,5487000002.0
2009-05-27 10:00:00,152.265,152.445,152.115,152.44,8237800005.0
2009-05-27 10:15:00,152.44,152.455,152.155,152.265,6581899999.0
2009-05-27 10:30:00,152.27,152.405,152.195,152.26,5967200000.0
2009-05-27 10:45:00,152.26,152.83,152.225,152.73,8580999996.0
2009-05-27 11:00:00,152.735,152.735,152.46,152.625,6221400000.0
2009-05-27 11:15:00,152.625,152.81,152.49,152.64,6915100000.0
2009-05-27 11:30:00,152.635,152.78,152.53,152.72,6464200000.0
2009-05-27 11:45:00,152.72,152.79,152.555,152.705,7510499998.0
2009-05-27 12:00:00,152.695,152.865,152.65,152.75,7854900000.0
2009-05-27 12:15:00,152.745,152.775,152.47,152.735,7056800001.0
2009-05-27 12:30:00,152.725,152.825,152.625,152.695,6412000000.0
2009-05-27 12:45:00,152.695,152.765,152.545,152.545,6647400000.0
2009-05-27 13:00:00,152.52,152.605,152.39,152.46,6381000000.0
2009-05-27 13:15:00,152.465,152.605,152.365,152.37,6920800000.0
2009-05-27 13:30:00,152.375,152.51,152.11,152.27,6086400000.0
2009-05-27 13:45:00,152.275,152.36,151.91,151.97,4609400000.0
2009-05-27 14:00:00,151.965,152.18,151.895,152.18,5162399999.0
2009-05-27 14:15:00,152.18,152.185,151.935,152.14,4235300001.0
2009-05-27 14:30:00,152.14,152.34,151.99,152.26,5642400000.0
2009-05-27 14:45:00,152.255,152.525,152.25,152.385,5785700000.0
2009-05-27 15:00:00,152.39,152.435,152.21,152.23,4712000001.0
2009-05-27 15:15:00,152.23,152.395,151.87,152.165,5649900003.0
2009-05-27 15:30:00,152.175,152.205,151.9,151.99,7214000002.0
2009-05-27 15:45:00,151.99,152.33,151.865,152.295,5870599996.0
2009-05-27 16:00:00,152.305,152.41,151.87,152.01,5958600001.0
2009-05-27 16:15:00,152.01,152.325,151.965,152.245,7343200001.0
2009-05-27 16:30:00,152.245,152.45,152.115,152.145,7157600002.0
2009-05-27 16:45:00,152.14,152.585,152.12,152.53,5104700000.0
2009-05-27 17:00:00,152.53,152.735,152.31,152.68,7376300001.0
2009-05-27 17:15:00,152.68,152.75,152.485,152.575,5177100000.0
2009-05-27 17:30:00,152.565,152.995,152.55,152.645,7242400005.0
2009-05-27 17:45:00,152.64,153.005,152.505,152.615,6275800000.0
2009-05-27 18:00:00,152.62,152.755,152.58,152.63,3565800000.0
2009-05-27 18:15:00,152.65,152.695,152.57,152.605,2164800000.0
2009-05-27 18:30:00,152.595,152.675,152.45,152.485,2049200000.0
2009-05-27 18:45:00,152.495,152.7,152.46,152.53,2464400000.0
2009-05-27 19:00:00,152.525,152.81,152.52,152.805,2721200000.0
2009-05-27 19:15:00,152.82,152.995,152.79,152.93,3927400000.0
2009-05-27 19:30:00,152.93,152.93,152.605,152.785,2784399999.0
2009-05-27 19:45:00,152.79,152.93,152.595,152.905,3938600000.0
2009-05-27 20:00:00,152.9,153.0,152.785,152.95,3742800000.0
2009-05-27 20:15:00,152.95,153.1,152.795,152.895,3671000000.0
2009-05-27 20:30:00,152.895,152.99,152.805,152.99,2038600000.0
2009-05-27 20:45:00,152.98,152.99,152.69,152.71,2174600000.0
2009-05-27 21:00:00,152.705,152.84,152.7,152.82,2016600000.0
2009-05-27 21:15:00,152.82,152.83,152.315,152.345,4693200000.0
2009-05-27 21:30:00,152.345,152.495,152.305,152.49,3994999999.0
2009-05-27 21:45:00,152.465,152.565,152.365,152.385,4082600000.0
2009-05-27 22:00:00,152.4,152.445,152.335,152.36,1626400000.0
2009-05-27 22:15:00,152.36,152.36,152.13,152.16,2606600000.0
2009-05-27 22:30:00,152.16,152.32,152.14,152.32,1263200000.0
2009-05-27 22:45:00,152.32,152.34,152.03,152.075,2621200000.0
2009-05-27 23:00:00,152.075,152.215,151.995,152.075,2841899998.0
2009-05-27 23:15:00,152.075,152.22,152.025,152.05,2112700000.0
2009-05-27 23:30:00,152.055,152.12,151.995,152.08,1105600000.0
2009-05-27 23:45:00,152.09,152.14,151.985,152.125,1276800000.0
2009-05-28 00:00:00,152.12,152.16,152.03,152.13,1017400000.0
2009-05-28 00:15:00,152.13,152.28,152.11,152.255,1104800000.0
2009-05-28 00:30:00,152.26,152.4,152.225,152.38,604800000.0
2009-05-28 00:45:00,152.38,152.445,152.18,152.2,1942800000.0
2009-05-28 01:00:00,152.19,152.34,152.19,152.33,549400000.0
2009-05-28 01:15:00,152.335,152.43,152.295,152.395,443400000.0
2009-05-28 01:30:00,152.41,152.585,152.34,152.52,1768400000.0
2009-05-28 01:45:00,152.535,152.82,152.48,152.505,2319700000.0
2009-05-28 02:00:00,152.485,152.55,152.415,152.485,2127400000.0
2009-05-28 02:15:00,152.495,152.875,152.405,152.765,3785600000.0
2009-05-28 02:30:00,152.77,152.995,152.735,152.94,3835300000.0
2009-05-28 02:45:00,152.94,153.155,152.93,153.03,3364400000.0
2009-05-28 03:00:00,153.035,153.085,152.855,152.95,2763800000.0
2009-05-28 03:15:00,152.95,153.07,152.875,153.05,1700000000.0
2009-05-28 03:30:00,153.03,153.25,152.865,153.195,1565500000.0
2009-05-28 03:45:00,153.19,153.21,152.995,153.055,2106200000.0
2009-05-28 04:00:00,153.055,153.12,152.975,153.075,1382700000.0
2009-05-28 04:15:00,153.09,153.245,153.03,153.08,1358400000.0
2009-05-28 04:30:00,153.085,153.185,153.0,153.01,2277200000.0
2009-05-28 04:45:00,153.015,153.115,152.95,153.025,1013600000.0
2009-05-28 05:00:00,153.025,153.035,152.62,152.715,3563400000.0
2009-05-28 05:15:00,152.725,152.78,152.585,152.72,4403200000.0
2009-05-28 05:30:00,152.735,153.135,152.655,153.06,3023400000.0
2009-05-28 05:45:00,153.06,153.15,153.01,153.055,2612400000.0
2009-05-28 06:00:00,153.05,153.565,153.04,153.33,3120300000.0
2009-05-28 06:15:00,153.33,153.505,153.165,153.255,2944500000.0
2009-05-28 06:30:00,153.265,153.635,153.255,153.585,3231800000.0
2009-05-28 06:45:00,153.575,153.725,153.385,153.44,2965400000.0
2009-05-28 07:00:00,153.44,153.56,153.43,153.48,1875000000.0
2009-05-28 07:15:00,153.48,153.535,153.38,153.465,2619400000.0
2009-05-28 07:30:00,153.43,153.525,153.35,153.52,1126400000.0
2009-05-28 07:45:00,153.52,153.795,153.48,153.725,1487600000.0
2009-05-28 08:00:00,153.73,153.965,153.6,153.865,3414800000.0
2009-05-28 08:15:00,153.865,154.11,153.81,154.09,2886300000.0
2009-05-28 08:30:00,154.09,154.3,153.955,154.065,6031600001.0
2009-05-28 08:45:00,154.075,154.375,154.005,154.35,5076000000.0
2009-05-28 09:00:00,154.35,154.36,153.69,153.745,5865600001.0
2009-05-28 09:15:00,153.75,153.79,153.515,153.705,6194699998.0
2009-05-28 09:30:00,153.72,153.875,153.64,153.735,6954199999.0
2009-05-28 09:45:00,153.715,154.01,153.54,153.97,8246999999.0
2009-05-28 10:00:00,153.975,154.12,153.825,154.01,7466599999.0
2009-05-28 10:15:00,154.005,154.245,153.935,154.1,8096499998.0
2009-05-28 10:30:00,154.105,154.19,153.97,154.115,7246399999.0
2009-05-28 10:45:00,154.115,154.34,154.02,154.195,7181599996.0
2009-05-28 11:00:00,154.2,154.34,154.075,154.225,7062199999.0
2009-05-28 11:15:00,154.22,154.66,154.22,154.66,8800400001.0
2009-05-28 11:30:00,154.66,154.66,154.245,154.255,7658800000.0
2009-05-28 11:45:00,154.29,154.415,154.24,154.405,6281600001.0
2009-05-28 12:00:00,154.405,154.415,154.025,154.305,7930600002.0
2009-05-28 12:15:00,154.305,154.44,154.165,154.42,7250400002.0
2009-05-28 12:30:00,154.42,154.89,154.365,154.775,8317000001.0
2009-05-28 12:45:00,154.775,154.775,154.535,154.66,5874999999.0
2009-05-28 13:00:00,154.665,154.675,154.475,154.595,5684200002.0
2009-05-28 13:15:00,154.6,154.755,154.425,154.445,4283400000.0
2009-05-28 13:30:00,154.445,154.595,154.235,154.255,6380600000.0
2009-05-28 13:45:00,154.255,154.34,154.16,154.3,4068400000.0
2009-05-28 14:00:00,154.305,154.44,154.2,154.425,4701400000.0
2009-05-28 14:15:00,154.43,154.52,154.29,154.445,6511800001.0
2009-05-28 14:30:00,154.435,154.585,154.29,154.495,6242200000.0
2009-05-28 14:45:00,154.485,154.69,154.42,154.605,7415600000.0
2009-05-28 15:00:00,154.605,154.86,154.275,154.44,6335200000.0
2009-05-28 15:15:00,154.445,154.765,154.305,154.445,8121900001.0
2009-05-28 15:30:00,154.46,154.545,154.245,154.345,7767499997.0
2009-05-28 15:45:00,154.345,154.66,154.335,154.55,6112200002.0
2009-05-28 16:00:00,154.545,154.545,153.92,154.2,5675600001.0
2009-05-28 16:15:00,154.2,154.51,154.09,154.27,4275300003.0
2009-05-28 16:30:00,154.27,154.4,154.17,154.39,3944800000.0
2009-05-28 16:45:00,154.395,154.5,154.21,154.475,5934999998.0
2009-05-28 17:00:00,154.48,154.67,154.36,154.585,5954800002.0
2009-05-28 17:15:00,154.585,154.645,154.26,154.34,5465600002.0
2009-05-28 17:30:00,154.34,154.38,154.03,154.115,4875599999.0
2009-05-28 17:45:00,154.115,154.45,154.02,154.375,5372600003.0
2009-05-28 18:00:00,154.365,154.445,154.18,154.23,6201800000.0
2009-05-28 18:15:00,154.22,154.305,154.045,154.21,6017199999.0
2009-05-28 18:30:00,154.21,154.21,153.87,154.02,7234199999.0
2009-05-28 18:45:00,153.995,154.075,153.755,154.045,8706599999.0
2009-05-28 19:00:00,154.045,154.365,153.96,154.295,9453600000.0
2009-05-28 19:15:00,154.31,154.405,154.195,154.285,7957399998.0
2009-05-28 19:30:00,154.265,154.415,154.135,154.25,7267999999.0
2009-05-28 19:45:00,154.25,154.28,154.06,154.27,7027000002.0
2009-05-28 20:00:00,154.265,154.45,154.145,154.4,8749399996.0
2009-05-28 20:15:00,154.395,154.7,154.375,154.505,5557400007.0
2009-05-28 20:30:00,154.525,154.615,154.44,154.545,4679599994.0
2009-05-28 20:45:00,154.545,154.6,154.385,154.52,4035600001.0
2009-05-28 21:00:00,154.515,154.57,154.35,154.385,3035800000.0
2009-05-28 21:15:00,154.395,154.51,154.35,154.475,5978599991.0
2009-05-28 21:30:00,154.475,154.59,154.425,154.465,6462799999.0
2009-05-28 21:45:00,154.475,154.605,154.405,154.46,6001799997.0
2009-05-28 22:00:00,154.46,154.5,154.315,154.33,5773800008.0
2009-05-28 22:15:00,154.345,154.455,154.335,154.425,1812400001.0
2009-05-28 22:30:00,154.42,154.42,154.29,154.38,1851200001.0
2009-05-28 22:45:00,154.355,154.4,154.29,154.4,1583400000.0
2009-05-28 23:00:00,154.39,154.415,154.305,154.37,993400000.0
2009-05-28 23:15:00,154.43,154.62,154.36,154.535,499000000.0
2009-05-28 23:30:00,154.545,154.55,154.345,154.355,324400000.0
2009-05-28 23:45:00,154.355,154.55,154.285,154.475,519400000.0
2009-05-29 00:00:00,154.475,154.475,154.16,154.265,616800000.0
2009-05-29 00:15:00,154.27,154.315,154.195,154.28,234000000.0
2009-05-29 00:30:00,154.28,154.385,154.221,154.37,854000000.0
2009-05-29 00:45:00,154.33,154.415,154.155,154.205,825200000.0
2009-05-29 01:00:00,154.235,154.355,154.175,154.215,374200000.0
2009-05-29 01:15:00,154.21,154.26,154.18,154.225,636800000.0
2009-05-29 01:30:00,154.23,154.265,154.115,154.16,1519200000.0
2009-05-29 01:45:00,154.16,154.315,154.075,154.26,869400000.0
2009-05-29 02:00:00,154.235,154.265,153.875,153.965,1993000000.0
2009-05-29 02:15:00,153.96,154.12,153.9,154.035,2443600000.0
2009-05-29 02:30:00,154.045,154.095,153.835,153.87,1650800000.0
2009-05-29 02:45:00,153.87,154.0,153.75,153.86,2228600000.0
2009-05-29 03:00:00,153.87,153.89,153.65,153.665,1918000000.0
2009-05-29 03:15:00,153.66,153.68,153.54,153.605,2397000000.0
2009-05-29 03:30:00,153.585,153.68,153.44,153.625,2663400000.0
2009-05-29 03:45:00,153.625,153.81,153.565,153.78,2069800000.0
2009-05-29 04:00:00,153.755,153.975,153.755,153.935,1264600000.0
2009-05-29 04:15:00,153.935,153.935,153.835,153.875,981800000.0
2009-05-29 04:30:00,153.88,153.915,153.795,153.825,881000000.0
2009-05-29 04:45:00,153.82,153.91,153.8,153.875,402400000.0
2009-05-29 05:00:00,153.875,153.875,153.79,153.805,975000000.0
2009-05-29 05:15:00,153.805,153.83,153.72,153.77,1352400000.0
2009-05-29 05:30:00,153.78,153.845,153.745,153.765,561800000.0
2009-05-29 05:45:00,153.765,153.82,153.725,153.735,549800000.0
2009-05-29 06:00:00,153.74,153.82,153.71,153.8,749000000.0
2009-05-29 06:15:00,153.8,153.865,153.785,153.84,700200000.0
2009-05-29 06:30:00,153.84,154.33,153.835,154.23,2434199999.0
2009-05-29 06:45:00,154.24,154.26,154.12,154.215,1901400001.0
2009-05-29 07:00:00,154.225,154.26,154.05,154.11,1924800002.0
2009-05-29 07:15:00,154.105,154.2,154.055,154.165,1546200000.0
2009-05-29 07:30:00,154.155,154.29,154.15,154.24,1915200000.0
2009-05-29 07:45:00,154.25,154.62,154.245,154.6,3256800000.0
2009-05-29 08:00:00,154.605,154.98,154.6,154.955,3692300001.0
2009-05-29 08:15:00,154.965,155.23,154.95,155.125,2549800000.0
2009-05-29 08:30:00,155.125,155.15,154.89,155.02,2268800000.0
2009-05-29 08:45:00,155.02,155.555,155.02,155.43,2523400000.0
2009-05-29 09:00:00,155.45,155.735,155.255,155.595,3890700000.0
2009-05-29 09:15:00,155.595,155.61,155.19,155.325,5687599998.0
2009-05-29 09:30:00,155.325,155.42,155.18,155.305,3469600000.0
2009-05-29 09:45:00,155.305,155.375,154.78,154.81,3515400000.0
2009-05-29 10:00:00,154.81,154.825,154.55,154.705,3508600001.0
2009-05-29 10:15:00,154.71,154.89,154.69,154.79,3659400001.0
2009-05-29 10:30:00,154.795,154.885,154.64,154.655,3665000000.0
2009-05-29 10:45:00,154.665,155.03,154.64,154.995,3678600000.0
2009-05-29 11:00:00,154.995,155.09,154.755,154.755,4297700001.0
2009-05-29 11:15:00,154.75,154.77,154.34,154.445,4807100000.0
2009-05-29 11:30:00,154.445,154.725,154.365,154.65,3968800000.0
2009-05-29 11:45:00,154.65,154.935,154.59,154.885,3667600000.0
2009-05-29 12:00:00,154.885,154.985,154.625,154.755,2925700000.0
2009-05-29 12:15:00,154.755,154.915,154.595,154.705,2844400000.0
2009-05-29 12:30:00,154.695,154.93,154.62,154.915,3720600001.0
2009-05-29 12:45:00,154.915,154.955,154.68,154.695,5657999998.0
2009-05-29 13:00:00,154.7,154.925,154.685,154.785,3661800000.0
2009-05-29 13:15:00,154.78,154.955,154.745,154.855,3109000001.0
2009-05-29 13:30:00,154.865,154.875,154.585,154.61,2825400000.0
2009-05-29 13:45:00,154.6,154.89,154.58,154.615,3436400001.0
2009-05-29 14:00:00,154.61,155.08,154.59,154.855,5267299999.0
2009-05-29 14:15:00,154.85,154.97,154.755,154.81,2961800001.0
2009-05-29 14:30:00,154.81,154.82,154.395,154.48,3955200000.0
2009-05-29 14:45:00,154.485,154.56,154.365,154.54,5117400000.0
2009-05-29 15:00:00,154.54,154.725,154.53,154.71,7321999998.0
2009-05-29 15:15:00,154.71,154.795,154.325,154.36,7562800000.0
2009-05-29 15:30:00,154.36,154.52,154.155,154.195,8585400000.0
2009-05-29 15:45:00,154.195,154.23,153.895,154.18,6114200003.0
2009-05-29 16:00:00,154.165,154.32,153.89,153.905,6367400000.0
2009-05-29 16:15:00,153.9,153.99,153.665,153.755,6536600000.0
2009-05-29 16:30:00,153.77,153.835,153.475,153.51,6435799999.0
2009-05-29 16:45:00,153.53,153.895,153.26,153.895,7400700002.0
2009-05-29 17:00:00,153.895,154.26,153.86,154.125,8484900000.0
2009-05-29 17:15:00,154.125,154.33,154.04,154.225,8678899999.0
2009-05-29 17:30:00,154.235,154.38,154.11,154.35,7203600002.0
2009-05-29 17:45:00,154.35,154.43,154.26,154.39,5245400001.0
2009-05-29 18:00:00,154.39,154.445,154.24,154.38,3246399999.0
2009-05-29 18:15:00,154.375,154.595,154.36,154.575,4726000000.0
2009-05-29 18:30:00,154.575,154.66,154.375,154.38,2985699999.0
2009-05-29 18:45:00,154.4,154.465,154.19,154.405,3956199999.0
2009-05-29 19:00:00,154.405,154.48,154.205,154.24,4113599999.0
2009-05-29 19:15:00,154.24,154.31,154.18,154.22,3291000003.0
2009-05-29 19:30:00,154.22,154.34,154.155,154.31,3704199998.0
2009-05-29 19:45:00,154.32,154.375,154.14,154.16,2211000000.0
2009-05-29 20:00:00,154.175,154.265,154.125,154.14,3147799998.0
2009-05-29 20:15:00,154.14,154.145,153.94,153.955,2142400001.0
2009-05-29 20:30:00,153.96,154.015,153.305,153.425,4015099998.0
2009-05-29 20:45:00,153.425,153.59,153.31,153.575,5801200000.0
2009-05-29 21:00:00,153.53,153.63,153.455,153.52,5123599999.0
2009-05-29 21:15:00,153.525,153.665,153.485,153.59,3836400000.0
2009-05-29 21:30:00,153.575,153.95,153.57,153.915,2812999999.0
2009-05-29 21:45:00,153.92,154.005,153.84,153.985,3151799999.0
2009-05-29 22:00:00,153.98,154.185,153.98,154.17,2557600000.0
2009-05-29 22:15:00,154.175,154.23,154.095,154.1,1614000000.0
2009-05-29 22:30:00,154.1,154.21,154.09,154.14,1161600000.0
2009-05-29 22:45:00,154.13,154.29,154.13,154.29,1451000000.0
2009-05-31 23:00:00,154.165,154.172,153.83,154.008,277800000.0
2009-05-31 23:15:00,154.006,154.055,153.875,154.04,694000000.0
2009-05-31 23:30:00,154.1,154.33,153.965,154.07,401900000.0
2009-05-31 23:45:00,154.065,154.235,154.005,154.195,522400000.0
2009-06-01 00:00:00,154.18,154.385,154.13,154.305,697600000.0
2009-06-01 00:15:00,154.31,154.315,154.103,154.15,693000000.0
2009-06-01 00:30:00,154.145,154.16,153.935,154.03,547200000.0
2009-06-01 00:45:00,154.04,154.1,154.0,154.075,605200000.0
2009-06-01 01:00:00,154.09,154.34,154.09,154.28,637800000.0
2009-06-01 01:15:00,154.28,154.31,154.185,154.185,742100000.0
2009-06-01 01:30:00,154.185,154.5,154.175,154.48,802200000.0
2009-06-01 01:45:00,154.47,154.5,154.2,154.44,1341200000.0
2009-06-01 02:00:00,154.44,154.49,154.085,154.2,1683200000.0
2009-06-01 02:15:00,154.2,154.26,154.105,154.17,2265200000.0
2009-06-01 02:30:00,154.17,154.22,153.935,153.98,2818200000.0
2009-06-01 02:45:00,153.98,154.005,153.51,153.63,4428456003.0
2009-06-01 03:00:00,153.635,153.885,153.475,153.83,3609600000.0
2009-06-01 03:15:00,153.83,154.06,153.545,153.72,2702000000.0
2009-06-01 03:30:00,153.715,153.83,153.625,153.655,2066800000.0
2009-06-01 03:45:00,153.69,153.94,153.645,153.705,2328600000.0
2009-06-01 04:00:00,153.73,153.955,153.7,153.85,1364400000.0
2009-06-01 04:15:00,153.855,154.105,153.84,153.98,1623600000.0
2009-06-01 04:30:00,153.99,154.03,153.865,153.96,2208900000.0
2009-06-01 04:45:00,153.975,153.975,153.865,153.885,1406800000.0
2009-06-01 05:00:00,153.9,153.975,153.88,153.88,1013904008.0
2009-06-01 05:15:00,153.88,153.935,153.79,153.81,1142400000.0
2009-06-01 05:30:00,153.81,153.94,153.81,153.9,1410400000.0
2009-06-01 05:45:00,153.89,154.125,153.83,154.095,4107200000.0
2009-06-01 06:00:00,154.095,154.165,154.0,154.04,1309200000.0
2009-06-01 06:15:00,154.04,154.475,154.0,154.475,2054600000.0
2009-06-01 06:30:00,154.475,154.475,154.28,154.39,2079200000.0
2009-06-01 06:45:00,154.4,154.565,154.365,154.49,2540000000.0
2009-06-01 07:00:00,154.495,154.545,154.385,154.445,1437393608.0
2009-06-01 07:15:00,154.44,154.655,154.42,154.565,2913641604.0
2009-06-01 07:30:00,154.565,154.565,154.38,154.54,1905420802.0
2009-06-01 07:45:00,154.545,154.59,154.29,154.355,1293800000.0
2009-06-01 08:00:00,154.365,154.475,154.15,154.415,4003600000.0
2009-06-01 08:15:00,154.415,154.62,154.325,154.335,4733600000.0
2009-06-01 08:30:00,154.34,154.555,154.255,154.435,3372400000.0
2009-06-01 08:45:00,154.435,154.87,154.395,154.645,4807000000.0
2009-06-01 09:00:00,154.65,154.985,154.45,154.79,3138200000.0
2009-06-01 09:15:00,154.775,155.06,154.74,154.87,3135450000.0
2009-06-01 09:30:00,154.87,155.295,154.87,155.155,3612000000.0
2009-06-01 09:45:00,155.145,155.275,155.035,155.145,2715800000.0
2009-06-01 10:00:00,155.14,155.445,155.08,155.225,3169900000.0
2009-06-01 10:15:00,155.225,155.515,155.18,155.21,3499199999.0
2009-06-01 10:30:00,155.215,155.28,154.99,155.09,2897400000.0
2009-06-01 10:45:00,155.095,155.105,154.67,154.74,2497600000.0
2009-06-01 11:00:00,154.745,155.17,154.725,155.14,3045600000.0
2009-06-01 11:15:00,155.14,155.225,154.89,154.94,3246900000.0
2009-06-01 11:30:00,154.93,155.095,154.82,155.06,2950400000.0
2009-06-01 11:45:00,155.05,155.165,154.84,154.895,3602600000.0
2009-06-01 12:00:00,154.9,155.17,154.895,155.005,3927999999.0
2009-06-01 12:15:00,155.0,155.265,155.0,155.22,2984600000.0
2009-06-01 12:30:00,155.22,155.295,155.075,155.275,3138800000.0
2009-06-01 12:45:00,155.275,155.28,155.115,155.18,3539000000.0
2009-06-01 13:00:00,155.18,155.315,155.1,155.13,3193800001.0
2009-06-01 13:15:00,155.13,155.425,154.9,155.4,2187800000.0
2009-06-01 13:30:00,155.4,155.42,155.13,155.215,3562000000.0
2009-06-01 13:45:00,155.225,155.555,155.17,155.415,2301600000.0
2009-06-01 14:00:00,155.405,155.45,155.21,155.385,2908000000.0
2009-06-01 14:15:00,155.385,155.645,155.37,155.57,2934000000.0
2009-06-01 14:30:00,155.56,156.52,155.56,156.31,4651000000.0
2009-06-01 14:45:00,156.325,156.505,156.08,156.17,3679700000.0
2009-06-01 15:00:00,156.17,156.745,156.155,156.745,4002499999.0
2009-06-01 15:15:00,156.73,156.77,156.4,156.725,4358800000.0
2009-06-01 15:30:00,156.725,156.885,156.575,156.865,3828900001.0
2009-06-01 15:45:00,156.875,157.155,156.745,157.035,3552200000.0
2009-06-01 16:00:00,157.025,157.92,157.025,157.755,3896900000.0
2009-06-01 16:15:00,157.755,158.2,157.74,157.89,3952700000.0
2009-06-01 16:30:00,157.89,158.135,157.79,158.09,4163600000.0
2009-06-01 16:45:00,158.1,158.765,158.09,158.715,3163400000.0
2009-06-01 17:00:00,158.72,158.785,158.54,158.635,3623600000.0
2009-06-01 17:15:00,158.625,158.955,158.505,158.87,3001700000.0
2009-06-01 17:30:00,158.87,158.955,158.74,158.85,3048200001.0
2009-06-01 17:45:00,158.85,159.19,158.735,158.775,2543000000.0
2009-06-01 18:00:00,158.775,158.86,158.285,158.84,3164100000.0
2009-06-01 18:15:00,158.825,158.865,158.585,158.72,2800400000.0
2009-06-01 18:30:00,158.715,159.08,158.66,158.93,2173800000.0
2009-06-01 18:45:00,158.935,159.03,158.63,158.81,2218600000.0
2009-06-01 19:00:00,158.815,158.875,158.705,158.755,1537800000.0
2009-06-01 19:15:00,158.76,158.86,158.67,158.835,999600000.0
2009-06-01 19:30:00,158.83,158.905,158.595,158.655,1874800000.0
2009-06-01 19:45:00,158.66,158.92,158.64,158.895,1707200000.0
2009-06-01 20:00:00,158.895,159.025,158.81,158.84,2297400000.0
2009-06-01 20:15:00,158.84,158.99,158.78,158.86,1750000000.0
2009-06-01 20:30:00,158.86,158.88,158.64,158.84,1839200000.0
2009-06-01 20:45:00,158.835,158.845,158.6,158.705,1551000000.0
2009-06-01 21:00:00,158.7,158.85,158.535,158.685,1849800000.0
2009-06-01 21:15:00,158.685,159.045,158.63,158.98,1428000000.0
2009-06-01 21:30:00,158.98,159.145,158.89,158.94,1377200000.0
2009-06-01 21:45:00,158.94,158.94,158.735,158.835,1468400000.0
2009-06-01 22:00:00,158.835,158.87,158.595,158.8,1263900000.0
2009-06-01 22:15:00,158.795,158.87,158.79,158.845,551200000.0
2009-06-01 22:30:00,158.85,159.0,158.835,158.975,454400000.0
2009-06-01 22:45:00,158.955,159.005,158.765,158.78,797200000.0
2009-06-01 23:00:00,158.705,158.805,158.645,158.69,438800000.0
2009-06-01 23:15:00,158.69,158.815,158.55,158.785,270600000.0
2009-06-01 23:30:00,158.785,158.845,158.7,158.74,277000000.0
2009-06-01 23:45:00,158.745,158.79,158.57,158.79,505100000.0
2009-06-02 00:00:00,158.79,158.83,158.735,158.745,342400000.0
2009-06-02 00:15:00,158.74,158.81,158.685,158.725,405200000.0
2009-06-02 00:30:00,158.72,158.78,158.715,158.735,191200000.0
2009-06-02 00:45:00,158.755,158.78,158.67,158.705,327000000.0
2009-06-02 01:00:00,158.705,158.77,158.485,158.52,706200000.0
2009-06-02 01:15:00,158.515,158.59,158.48,158.56,430400000.0
2009-06-02 01:30:00,158.565,158.575,158.48,158.515,344400000.0
2009-06-02 01:45:00,158.51,158.76,158.49,158.74,555600000.0
2009-06-02 02:00:00,158.735,158.74,157.945,157.955,1889600000.0
2009-06-02 02:15:00,157.97,158.13,157.945,158.115,1330000000.0
2009-06-02 02:30:00,158.115,158.115,157.71,157.86,1838800000.0
2009-06-02 02:45:00,157.86,158.295,157.825,158.225,2069400000.0
2009-06-02 03:00:00,158.23,158.37,157.955,158.045,1646400000.0
2009-06-02 03:15:00,158.045,158.385,158.025,158.385,1678200000.0
2009-06-02 03:30:00,158.385,158.8,158.33,158.46,2111600000.0
2009-06-02 03:45:00,158.455,158.59,158.305,158.375,1335600000.0
2009-06-02 04:00:00,158.365,158.385,158.145,158.23,1372800000.0
2009-06-02 04:15:00,158.24,158.3,158.175,158.24,1006400000.0
2009-06-02 04:30:00,158.24,158.31,158.205,158.275,776200000.0
2009-06-02 04:45:00,158.28,158.3,158.155,158.245,1189800000.0
2009-06-02 05:00:00,158.25,158.445,158.24,158.36,912800000.0
2009-06-02 05:15:00,158.375,158.445,158.255,158.345,894800000.0
2009-06-02 05:30:00,158.34,158.58,158.34,158.485,912600000.0
2009-06-02 05:45:00,158.485,158.56,158.385,158.515,1235400000.0
2009-06-02 06:00:00,158.535,158.55,158.385,158.4,832600000.0
2009-06-02 06:15:00,158.4,158.465,158.32,158.4,1035200000.0
2009-06-02 06:30:00,158.405,158.57,158.345,158.51,1266200000.0
2009-06-02 06:45:00,158.515,158.79,158.49,158.65,1312000000.0
2009-06-02 07:00:00,158.655,158.68,158.46,158.48,1065600000.0
2009-06-02 07:15:00,158.48,158.5,158.385,158.39,961400000.0
2009-06-02 07:30:00,158.395,158.525,158.21,158.21,1189600000.0
2009-06-02 07:45:00,158.21,158.305,157.91,157.96,2696200000.0
2009-06-02 08:00:00,157.97,157.995,157.505,157.745,2874600000.0
2009-06-02 08:15:00,157.745,157.985,157.74,157.88,1920800000.0
2009-06-02 08:30:00,157.875,157.955,157.77,157.84,5566000002.0
2009-06-02 08:45:00,157.845,157.85,157.45,157.78,5383799999.0
2009-06-02 09:00:00,157.785,158.085,157.66,157.94,6570400001.0
2009-06-02 09:15:00,157.935,158.045,157.585,157.61,5474200002.0
2009-06-02 09:30:00,157.61,157.9,157.495,157.85,5568600000.0
2009-06-02 09:45:00,157.85,158.26,157.825,158.13,6877200004.0
2009-06-02 10:00:00,158.135,158.365,158.025,158.05,5735200001.0
2009-06-02 10:15:00,158.05,158.22,157.915,158.21,4860400001.0
2009-06-02 10:30:00,158.21,158.35,158.04,158.22,6857200000.0
2009-06-02 10:45:00,158.22,158.235,157.875,157.915,6660200002.0
2009-06-02 11:00:00,157.915,158.0,157.685,157.805,7807600000.0
2009-06-02 11:15:00,157.805,157.89,157.23,157.23,6691100000.0
2009-06-02 11:30:00,157.235,157.47,157.03,157.355,6617200005.0
2009-06-02 11:45:00,157.345,157.425,156.955,157.3,6949800000.0
2009-06-02 12:00:00,157.285,157.585,157.285,157.55,9110200000.0
2009-06-02 12:15:00,157.545,157.61,156.995,157.05,6458300000.0
2009-06-02 12:30:00,157.045,157.235,156.875,157.085,5553500000.0
2009-06-02 12:45:00,157.085,157.42,157.035,157.26,5560000000.0
2009-06-02 13:00:00,157.255,157.405,157.145,157.28,4461799999.0
2009-06-02 13:15:00,157.28,157.42,157.25,157.38,3861000000.0
2009-06-02 13:30:00,157.375,157.435,156.875,157.185,5082400000.0
2009-06-02 13:45:00,157.185,157.435,157.085,157.355,5270399999.0
2009-06-02 14:00:00,157.35,157.44,157.14,157.315,4977600000.0
2009-06-02 14:15:00,157.315,157.405,157.15,157.345,3549000000.0
2009-06-02 14:30:00,157.345,157.465,157.125,157.215,4260600000.0
2009-06-02 14:45:00,157.21,157.325,157.075,157.3,2940400000.0
2009-06-02 15:00:00,157.3,157.45,157.165,157.38,4351900000.0
2009-06-02 15:15:00,157.37,157.375,157.185,157.33,5045200001.0
2009-06-02 15:30:00,157.33,157.635,157.17,157.505,4939700000.0
2009-06-02 15:45:00,157.505,157.74,157.375,157.735,5428800000.0
2009-06-02 16:00:00,157.735,158.735,157.735,158.445,6854500001.0
2009-06-02 16:15:00,158.45,158.545,158.25,158.51,6891200001.0
2009-06-02 16:30:00,158.505,159.14,158.495,159.14,6751300000.0
2009-06-02 16:45:00,159.14,159.225,158.705,158.925,7590900000.0
2009-06-02 17:00:00,158.93,159.02,158.665,158.665,6715400002.0
2009-06-02 17:15:00,158.665,158.81,158.345,158.365,3896100000.0
2009-06-02 17:30:00,158.365,158.455,158.09,158.19,3198400000.0
2009-06-02 17:45:00,158.19,158.275,157.96,158.06,3282600000.0
2009-06-02 18:00:00,158.06,158.225,157.93,158.165,2955400000.0
2009-06-02 18:15:00,158.16,158.285,158.135,158.21,2195600000.0
2009-06-02 18:30:00,158.205,158.51,158.13,158.49,1952000000.0
2009-06-02 18:45:00,158.495,158.615,158.465,158.59,1807000000.0
2009-06-02 19:00:00,158.59,158.665,158.465,158.58,1416400000.0
2009-06-02 19:15:00,158.58,158.895,158.565,158.72,2624000000.0
2009-06-02 19:30:00,158.72,158.865,158.68,158.75,2577400000.0
2009-06-02 19:45:00,158.765,158.885,158.735,158.765,1359600000.0
2009-06-02 20:00:00,158.77,158.82,158.72,158.815,1999799999.0
2009-06-02 20:15:00,158.815,158.935,158.8,158.825,2042800000.0
2009-06-02 20:30:00,158.825,158.84,158.59,158.67,2527200001.0
2009-06-02 20:45:00,158.68,158.725,158.48,158.48,1786600001.0
2009-06-02 21:00:00,158.48,158.62,158.48,158.58,1505600000.0
2009-06-02 21:15:00,158.57,158.575,158.42,158.475,1752000000.0
2009-06-02 21:30:00,158.475,158.525,158.41,158.48,2461799999.0
2009-06-02 21:45:00,158.465,158.52,158.385,158.49,1954600001.0
2009-06-02 22:00:00,158.49,158.505,158.42,158.485,1104200000.0
2009-06-02 22:15:00,158.5,158.715,158.485,158.68,848800000.0
2009-06-02 22:30:00,158.665,158.81,158.645,158.8,642000000.0
2009-06-02 22:45:00,158.795,158.795,158.675,158.735,557400000.0
2009-06-02 23:00:00,158.735,158.805,158.6,158.67,361200000.0
2009-06-02 23:15:00,158.675,158.77,158.61,158.63,247400000.0
2009-06-02 23:30:00,158.625,158.64,158.525,158.59,280600000.0
2009-06-02 23:45:00,158.58,158.605,158.535,158.585,163000000.0
2009-06-03 00:00:00,158.575,158.655,158.555,158.62,263600000.0
2009-06-03 00:15:00,158.615,158.68,158.54,158.54,215000000.0
2009-06-03 00:30:00,158.555,158.585,158.38,158.445,673900000.0
2009-06-03 00:45:00,158.44,158.505,158.4,158.46,384600000.0
2009-06-03 01:00:00,158.46,158.505,158.38,158.38,521000000.0
2009-06-03 01:15:00,158.39,158.395,158.145,158.225,1049200000.0
2009-06-03 01:30:00,158.22,158.25,157.965,158.005,967800000.0
2009-06-03 01:45:00,158.01,158.12,157.97,158.015,671600000.0
2009-06-03 02:00:00,158.015,158.235,157.98,158.05,947000000.0
2009-06-03 02:15:00,158.05,158.2,157.925,158.135,1257200000.0
2009-06-03 02:30:00,158.135,158.44,158.115,158.29,1726100000.0
2009-06-03 02:45:00,158.29,158.485,158.19,158.44,2035400000.0
2009-06-03 03:00:00,158.435,158.69,158.24,158.265,1670100000.0
2009-06-03 03:15:00,158.265,158.39,158.18,158.365,1512700000.0
2009-06-03 03:30:00,158.375,158.715,158.26,158.455,2558600000.0
2009-06-03 03:45:00,158.46,158.715,158.42,158.56,1444800000.0
2009-06-03 04:00:00,158.56,158.57,158.405,158.405,765400000.0
2009-06-03 04:15:00,158.415,158.48,158.33,158.465,992400001.0
2009-06-03 04:30:00,158.455,158.57,158.41,158.56,1281600000.0
2009-06-03 04:45:00,158.56,158.7,158.54,158.585,1442400000.0
2009-06-03 05:00:00,158.585,158.615,158.35,158.415,1455800000.0
2009-06-03 05:15:00,158.425,158.6,158.385,158.525,862200000.0
2009-06-03 05:30:00,158.495,158.595,158.49,158.595,664600000.0
2009-06-03 05:45:00,158.595,158.625,158.54,158.575,674800000.0
2009-06-03 06:00:00,158.585,158.615,158.455,158.56,732000000.0
2009-06-03 06:15:00,158.57,158.84,158.485,158.785,1032200000.0
2009-06-03 06:30:00,158.785,158.905,158.75,158.89,865200000.0
2009-06-03 06:45:00,158.885,159.025,158.865,158.91,1810800000.0
2009-06-03 07:00:00,158.9,158.93,158.765,158.86,1252600000.0
2009-06-03 07:15:00,158.87,158.995,158.85,158.93,1147800000.0
2009-06-03 07:30:00,158.93,159.63,158.93,159.585,2395400000.0
2009-06-03 07:45:00,159.58,159.79,159.535,159.65,3066000000.0
2009-06-03 08:00:00,159.645,159.965,159.51,159.74,2994400000.0
2009-06-03 08:15:00,159.735,159.735,159.075,159.3,2607600000.0
2009-06-03 08:30:00,159.3,159.825,159.245,159.765,4130300000.0
2009-06-03 08:45:00,159.765,160.39,159.765,160.01,8023400004.0
2009-06-03 09:00:00,160.01,160.245,159.84,160.145,6580999999.0
2009-06-03 09:15:00,160.145,160.47,160.08,160.305,6299000000.0
2009-06-03 09:30:00,160.305,160.315,159.905,160.005,5259400000.0
2009-06-03 09:45:00,160.0,160.185,159.84,159.84,6153800000.0
2009-06-03 10:00:00,159.84,159.945,159.565,159.57,5204800001.0
2009-06-03 10:15:00,159.57,159.985,159.455,159.93,5606700000.0
2009-06-03 10:30:00,159.93,160.075,159.445,159.655,6494600000.0
2009-06-03 10:45:00,159.67,159.775,159.435,159.67,4755100000.0
2009-06-03 11:00:00,159.67,159.695,158.895,158.905,4812400000.0
2009-06-03 11:15:00,158.895,158.955,158.625,158.63,5273200000.0
2009-06-03 11:30:00,158.62,158.925,158.525,158.76,5582000000.0
2009-06-03 11:45:00,158.775,158.92,158.615,158.68,3941100000.0
2009-06-03 12:00:00,158.68,158.825,158.625,158.67,4232200000.0
2009-06-03 12:15:00,158.68,159.115,158.67,158.99,4264000000.0
2009-06-03 12:30:00,158.995,159.12,158.695,158.87,4475900000.0
2009-06-03 12:45:00,158.87,158.95,158.61,158.83,3347600000.0
2009-06-03 13:00:00,158.82,158.925,158.45,158.56,3743400000.0
2009-06-03 13:15:00,158.565,158.59,158.255,158.35,4444900000.0
2009-06-03 13:30:00,158.335,158.46,158.105,158.3,3916800000.0
2009-06-03 13:45:00,158.29,158.61,158.265,158.445,5106300000.0
2009-06-03 14:00:00,158.445,158.8,158.43,158.52,6089000000.0
2009-06-03 14:15:00,158.495,158.785,158.295,158.695,3733000000.0
2009-06-03 14:30:00,158.69,158.705,158.43,158.505,3511300000.0
2009-06-03 14:45:00,158.5,158.51,157.87,157.99,5271700000.0
2009-06-03 15:00:00,157.98,158.17,157.82,157.87,5752800000.0
2009-06-03 15:15:00,157.87,157.91,157.455,157.575,7160500000.0
2009-06-03 15:30:00,157.575,157.645,157.165,157.205,8007799998.0
2009-06-03 15:45:00,157.205,157.245,156.655,157.085,8731100004.0
2009-06-03 16:00:00,157.085,157.475,156.725,157.365,7325700001.0
2009-06-03 16:15:00,157.365,157.455,157.09,157.315,6681699999.0
2009-06-03 16:30:00,157.315,157.38,156.955,157.05,6265999998.0
2009-06-03 16:45:00,157.04,157.04,156.745,156.86,8133399998.0
2009-06-03 17:00:00,156.87,157.015,156.665,156.705,9204999996.0
2009-06-03 17:15:00,156.665,156.985,156.665,156.845,8361200000.0
2009-06-03 17:30:00,156.845,157.045,156.8,156.855,7523599998.0
2009-06-03 17:45:00,156.85,157.02,156.755,157.02,7985399999.0
2009-06-03 18:00:00,157.035,157.035,156.725,156.815,7571600000.0
2009-06-03 18:15:00,156.82,156.95,156.605,156.605,6678699998.0
2009-06-03 18:30:00,156.605,156.86,156.58,156.68,4544999997.0
2009-06-03 18:45:00,156.68,156.68,156.185,156.305,5040700002.0
2009-06-03 19:00:00,156.325,156.535,156.24,156.29,4309399999.0
2009-06-03 19:15:00,156.295,156.295,156.02,156.14,3337900001.0
2009-06-03 19:30:00,156.145,156.175,155.81,155.815,4877799999.0
2009-06-03 19:45:00,155.815,155.89,155.695,155.89,4314800000.0
2009-06-03 20:00:00,155.895,155.93,155.715,155.75,3161200000.0
2009-06-03 20:15:00,155.75,155.925,155.705,155.845,3099800000.0
2009-06-03 20:30:00,155.845,156.04,155.71,156.025,3302400000.0
2009-06-03 20:45:00,156.01,156.035,155.865,155.995,2761200000.0
2009-06-03 21:00:00,155.995,156.025,155.895,155.975,1257400000.0
2009-06-03 21:15:00,155.985,156.09,155.865,155.945,1834400000.0
2009-06-03 21:30:00,155.915,156.12,155.845,156.11,1835600000.0
2009-06-03 21:45:00,156.095,156.325,156.095,156.32,1960600000.0
2009-06-03 22:00:00,156.325,156.455,156.325,156.39,1305200000.0
2009-06-03 22:15:00,156.39,156.475,156.38,156.45,800600000.0
2009-06-03 22:30:00,156.45,156.585,156.375,156.55,805800000.0
2009-06-03 22:45:00,156.555,156.61,156.45,156.565,1175000000.0
2009-06-03 23:00:00,156.575,156.66,156.51,156.515,441800000.0
2009-06-03 23:15:00,156.525,156.525,156.39,156.435,213800000.0
2009-06-03 23:30:00,156.42,156.47,156.26,156.32,509600000.0
2009-06-03 23:45:00,156.281,156.37,156.225,156.295,536800000.0
2009-06-04 00:00:00,156.305,156.425,156.28,156.295,447800000.0
2009-06-04 00:15:00,156.295,156.36,156.225,156.31,466600000.0
2009-06-04 00:30:00,156.31,156.43,156.205,156.4,295300000.0
2009-06-04 00:45:00,156.405,156.7,156.38,156.695,553900000.0
2009-06-04 01:00:00,156.7,156.885,156.63,156.735,1349000000.0
2009-06-04 01:15:00,156.735,156.85,156.695,156.79,568800000.0
2009-06-04 01:30:00,156.79,156.85,156.58,156.59,1082400000.0
2009-06-04 01:45:00,156.585,156.67,156.33,156.425,1873600000.0
2009-06-04 02:00:00,156.42,156.95,156.405,156.94,2854400000.0
2009-06-04 02:15:00,156.97,157.19,156.9,157.015,3187600000.0
2009-06-04 02:30:00,157.025,157.06,156.89,156.99,2451600000.0
2009-06-04 02:45:00,156.99,157.07,156.82,156.865,2024600000.0
2009-06-04 03:00:00,156.86,157.16,156.83,157.095,2231800000.0
2009-06-04 03:15:00,157.095,157.26,157.025,157.19,2453600000.0
2009-06-04 03:30:00,157.19,157.19,156.995,157.1,1882800000.0
2009-06-04 03:45:00,157.1,157.13,156.74,156.74,2249200000.0
2009-06-04 04:00:00,156.74,156.79,156.61,156.74,1906300000.0
2009-06-04 04:15:00,156.74,156.97,156.65,156.74,1785000000.0
2009-06-04 04:30:00,156.755,156.83,156.48,156.58,2691400000.0
2009-06-04 04:45:00,156.57,156.79,156.53,156.79,2566600000.0
2009-06-04 05:00:00,156.79,156.8,156.53,156.59,1560000000.0
2009-06-04 05:15:00,156.595,156.725,156.585,156.61,917800000.0
2009-06-04 05:30:00,156.605,156.73,156.6,156.69,653400000.0
2009-06-04 05:45:00,156.695,156.7,156.345,156.345,1969910000.0
2009-06-04 06:00:00,156.34,156.405,156.245,156.32,2590400000.0
2009-06-04 06:15:00,156.32,156.42,156.3,156.32,1479200000.0
2009-06-04 06:30:00,156.315,156.385,155.97,155.985,2763200000.0
2009-06-04 06:45:00,155.99,156.005,155.855,155.925,2933400000.0
2009-06-04 07:00:00,155.93,156.19,155.84,156.17,3482800001.0
2009-06-04 07:15:00,156.175,156.205,156.065,156.17,1888600000.0
2009-06-04 07:30:00,156.17,156.18,155.905,155.93,1504400000.0
2009-06-04 07:45:00,155.935,156.035,155.815,155.975,2534000000.0
2009-06-04 08:00:00,155.985,156.765,155.98,156.725,4022200000.0
2009-06-04 08:15:00,156.725,156.82,156.515,156.59,4699600000.0
2009-06-04 08:30:00,156.585,156.905,156.565,156.81,4455700000.0
2009-06-04 08:45:00,156.81,156.935,156.765,156.91,5924399999.0
2009-06-04 09:00:00,156.91,157.31,156.88,157.175,6751900001.0
2009-06-04 09:15:00,157.175,157.345,157.065,157.31,6415500001.0
2009-06-04 09:30:00,157.31,157.76,157.265,157.38,7922999999.0
2009-06-04 09:45:00,157.385,157.53,157.26,157.34,7429200002.0
2009-06-04 10:00:00,157.34,158.07,157.34,157.7,7001600000.0
2009-06-04 10:15:00,157.7,158.0,157.665,157.855,7515000002.0
2009-06-04 10:30:00,157.855,158.27,157.78,158.045,6853200001.0
2009-06-04 10:45:00,158.05,158.255,157.845,158.215,5022000000.0
2009-06-04 11:00:00,158.27,158.475,158.04,158.475,6752700013.0
2009-06-04 11:15:00,158.475,158.595,158.285,158.36,5856899998.0
2009-06-04 11:30:00,158.365,158.515,158.235,158.395,5619099999.0
2009-06-04 11:45:00,158.39,158.48,158.18,158.32,6798468000.0
2009-06-04 12:00:00,158.31,158.455,157.92,157.965,8047400000.0
2009-06-04 12:15:00,157.97,158.035,157.85,157.93,5663000000.0
2009-06-04 12:30:00,157.93,158.085,157.8,157.91,6935400000.0
2009-06-04 12:45:00,157.91,158.16,157.815,158.1,5141300000.0
2009-06-04 13:00:00,158.115,158.285,157.76,157.765,6586000003.0
2009-06-04 13:15:00,157.775,158.19,157.76,158.065,7345300000.0
2009-06-04 13:30:00,158.045,158.49,158.015,158.275,6074800004.0
2009-06-04 13:45:00,158.275,158.37,155.745,156.475,5554825001.0
2009-06-04 14:00:00,156.49,157.11,155.475,156.815,5735400000.0
2009-06-04 14:15:00,156.82,156.94,156.57,156.78,5251200000.0
2009-06-04 14:30:00,156.78,156.975,156.445,156.74,5277000000.0
2009-06-04 14:45:00,156.735,157.125,156.535,157.025,5815000000.0
2009-06-04 15:00:00,157.025,157.2,156.635,156.71,5374200000.0
2009-06-04 15:15:00,156.715,156.745,155.98,156.17,5764800000.0
2009-06-04 15:30:00,156.185,156.335,155.955,156.11,6106600000.0
2009-06-04 15:45:00,156.1,156.25,155.85,156.075,5577700000.0
2009-06-04 16:00:00,156.075,156.26,155.685,155.695,4976800000.0
2009-06-04 16:15:00,155.695,155.935,155.495,155.935,6211900000.0
2009-06-04 16:30:00,155.945,156.02,155.82,155.985,5281500000.0
2009-06-04 16:45:00,155.98,156.44,155.93,156.155,5876200000.0
2009-06-04 17:00:00,156.165,156.395,156.12,156.27,5000000000.0
2009-06-04 17:15:00,156.27,156.52,156.25,156.395,6017000000.0
2009-06-04 17:30:00,156.405,156.405,156.17,156.26,4828200000.0
2009-06-04 17:45:00,156.255,156.255,155.81,155.84,5201800000.0
2009-06-04 18:00:00,155.835,155.855,155.47,155.52,4927800000.0
2009-06-04 18:15:00,155.515,155.625,155.325,155.45,4494000000.0
2009-06-04 18:30:00,155.455,155.91,155.195,155.835,6114400000.0
2009-06-04 18:45:00,155.835,155.885,155.35,155.575,4053000000.0
2009-06-04 19:00:00,155.59,155.855,155.54,155.85,2559600000.0
2009-06-04 19:15:00,155.85,156.21,155.845,156.16,3999600000.0
2009-06-04 19:30:00,156.165,156.435,156.145,156.18,3996600000.0
2009-06-04 19:45:00,156.18,156.37,156.125,156.255,3469500000.0
2009-06-04 20:00:00,156.25,156.405,156.25,156.28,3268200000.0
2009-06-04 20:15:00,156.295,156.595,156.295,156.5,3681400000.0
2009-06-04 20:30:00,156.495,156.55,156.35,156.425,3516800001.0
2009-06-04 20:45:00,156.44,156.855,156.425,156.855,3409000000.0
2009-06-04 21:00:00,156.84,156.86,156.595,156.75,4337000001.0
2009-06-04 21:15:00,156.73,156.76,156.605,156.66,2654000000.0
2009-06-04 21:30:00,156.655,156.66,156.48,156.525,2537800000.0
2009-06-04 21:45:00,156.525,156.7,156.45,156.58,3225400000.0
2009-06-04 22:00:00,156.58,156.66,156.48,156.55,1235400000.0
2009-06-04 22:15:00,156.57,156.59,156.45,156.54,1358600000.0
2009-06-04 22:30:00,156.54,156.54,156.395,156.445,1009600000.0
2009-06-04 22:45:00,156.445,156.46,156.15,156.17,1314800000.0
2009-06-04 23:00:00,156.165,156.405,156.14,156.3,777400000.0
2009-06-04 23:15:00,156.3,156.445,156.135,156.195,476000000.0
2009-06-04 23:30:00,156.19,156.24,156.125,156.19,231000000.0
2009-06-04 23:45:00,156.19,156.255,155.94,156.015,943000000.0
2009-06-05 00:00:00,156.02,156.09,155.98,155.985,321200000.0
2009-06-05 00:15:00,155.985,156.085,155.69,155.875,962000000.0
2009-06-05 00:30:00,155.84,155.85,155.645,155.675,707000000.0
2009-06-05 00:45:00,155.675,155.885,155.665,155.695,889400000.0
2009-06-05 01:00:00,155.69,155.82,155.675,155.76,765000000.0
2009-06-05 01:15:00,155.775,155.84,155.69,155.725,877600000.0
2009-06-05 01:30:00,155.74,155.965,155.73,155.82,1514000000.0
2009-06-05 01:45:00,155.835,155.87,155.645,155.705,1116200000.0
2009-06-05 02:00:00,155.69,155.83,155.62,155.81,1787600000.0
2009-06-05 02:15:00,155.81,156.015,155.75,156.015,1997800000.0
2009-06-05 02:30:00,156.015,156.035,155.875,155.925,2631800000.0
2009-06-05 02:45:00,155.915,155.96,155.8,155.87,2290800000.0
2009-06-05 03:00:00,155.87,155.955,155.815,155.885,2700000000.0
2009-06-05 03:15:00,155.88,155.935,155.71,155.735,3260600000.0
2009-06-05 03:30:00,155.745,156.02,155.65,155.935,2855200000.0
2009-06-05 03:45:00,155.94,155.99,155.885,155.955,1554800000.0
2009-06-05 04:00:00,155.93,156.075,155.925,156.015,1347300000.0
2009-06-05 04:15:00,156.035,156.045,155.965,156.0,1427600000.0
2009-06-05 04:30:00,156.015,156.235,156.0,156.105,2746400000.0
2009-06-05 04:45:00,156.115,156.245,156.065,156.165,3741800000.0
2009-06-05 05:00:00,156.18,156.3,156.1,156.235,2576200000.0
2009-06-05 05:15:00,156.22,156.26,156.165,156.17,1919400000.0
2009-06-05 05:30:00,156.165,156.21,156.055,156.115,1520000000.0
2009-06-05 05:45:00,156.12,156.125,155.965,156.005,1838600000.0
2009-06-05 06:00:00,156.01,156.075,155.905,156.035,2511400000.0
2009-06-05 06:15:00,156.02,156.035,155.895,155.945,1610200000.0
2009-06-05 06:30:00,155.945,155.995,155.77,155.905,1702500000.0
2009-06-05 06:45:00,155.905,156.05,155.89,156.03,1864900000.0
2009-06-05 07:00:00,156.035,156.065,155.81,155.87,2366000000.0
2009-06-05 07:15:00,155.87,155.935,155.68,155.7,2308000000.0
2009-06-05 07:30:00,155.695,155.735,155.345,155.38,3476600000.0
2009-06-05 07:45:00,155.385,155.6,155.275,155.545,3084800000.0
2009-06-05 08:00:00,155.56,155.77,155.52,155.675,3170200000.0
2009-06-05 08:15:00,155.68,155.755,155.455,155.455,3066800000.0
2009-06-05 08:30:00,155.47,155.685,155.125,155.31,3856700000.0
2009-06-05 08:45:00,155.325,155.45,154.92,155.27,4128500000.0
2009-06-05 09:00:00,155.26,155.355,155.07,155.29,4565300000.0
2009-06-05 09:15:00,155.29,155.475,155.05,155.175,4926600000.0
2009-06-05 09:30:00,155.17,155.315,154.995,155.27,5298600000.0
2009-06-05 09:45:00,155.27,155.34,155.055,155.145,4479200000.0
2009-06-05 10:00:00,155.135,155.225,155.01,155.06,5789000001.0
2009-06-05 10:15:00,155.04,155.165,154.975,155.085,4129000000.0
2009-06-05 10:30:00,155.08,155.32,154.875,154.975,5612200000.0
2009-06-05 10:45:00,154.975,155.265,154.935,155.07,4467600000.0
2009-06-05 11:00:00,155.07,155.225,154.925,155.155,4578800000.0
2009-06-05 11:15:00,155.16,155.28,155.08,155.265,4170400000.0
2009-06-05 11:30:00,155.255,155.44,155.12,155.335,5625200000.0
2009-06-05 11:45:00,155.35,155.435,155.21,155.39,4516200000.0
2009-06-05 12:00:00,155.39,155.41,155.23,155.24,4204200001.0
2009-06-05 12:15:00,155.25,155.59,155.24,155.46,5200399998.0
2009-06-05 12:30:00,155.46,155.85,155.46,155.695,5045399999.0
2009-06-05 12:45:00,155.7,155.99,155.62,155.93,4620100000.0
2009-06-05 13:00:00,155.91,156.21,155.72,156.165,6085300001.0
2009-06-05 13:15:00,156.175,156.225,155.975,156.22,4650200000.0
2009-06-05 13:30:00,156.225,156.42,156.21,156.275,4697600003.0
2009-06-05 13:45:00,156.28,156.28,155.95,155.995,4670000000.0
2009-06-05 14:00:00,155.995,156.46,155.99,156.375,4914600000.0
2009-06-05 14:15:00,156.375,156.765,156.295,156.708,5224000000.0
2009-06-05 14:30:00,156.695,158.495,156.695,157.65,7633700000.0
2009-06-05 14:45:00,157.64,157.655,156.91,157.14,7358500001.0
2009-06-05 15:00:00,157.15,157.41,156.915,157.215,5232200000.0
2009-06-05 15:15:00,157.23,157.515,157.09,157.295,6083900000.0
2009-06-05 15:30:00,157.295,157.52,157.045,157.16,6888000000.0
2009-06-05 15:45:00,157.16,157.19,156.365,156.605,7003800000.0
2009-06-05 16:00:00,156.605,156.675,155.645,155.91,6941200000.0
2009-06-05 16:15:00,155.905,156.555,155.875,156.4,6670100000.0
2009-06-05 16:30:00,156.395,156.78,156.065,156.52,6538400000.0
2009-06-05 16:45:00,156.495,157.04,156.49,156.905,7084400000.0
2009-06-05 17:00:00,156.91,157.35,156.835,156.94,6710800001.0
2009-06-05 17:15:00,156.945,157.35,156.76,157.15,6595600000.0
2009-06-05 17:30:00,157.15,157.26,156.845,157.24,4561500000.0
2009-06-05 17:45:00,157.245,157.295,156.91,157.22,4256600000.0
2009-06-05 18:00:00,157.225,157.285,157.095,157.225,3216300000.0
2009-06-05 18:15:00,157.23,157.465,157.155,157.36,3230400000.0
2009-06-05 18:30:00,157.36,157.475,157.305,157.37,2927800000.0
2009-06-05 18:45:00,157.37,157.46,157.3,157.44,3067000000.0
2009-06-05 19:00:00,157.44,157.45,156.93,157.025,2146200000.0
2009-06-05 19:15:00,157.055,157.085,156.955,157.06,2164600000.0
2009-06-05 19:30:00,157.06,157.275,156.905,157.22,2066600000.0
2009-06-05 19:45:00,157.225,157.335,157.025,157.13,2035600000.0
2009-06-05 20:00:00,157.13,157.18,156.895,157.14,3243900000.0
2009-06-05 20:15:00,157.135,157.18,156.925,157.005,3804000001.0
2009-06-05 20:30:00,157.005,157.265,156.94,157.205,2730600000.0
2009-06-05 20:45:00,157.205,157.25,157.09,157.13,1712800000.0
2009-06-05 21:00:00,157.135,157.68,157.12,157.68,1480400000.0
2009-06-05 21:15:00,157.68,157.96,157.675,157.79,2134000000.0
2009-06-05 21:30:00,157.795,158.04,157.785,158.0,1126600000.0
2009-06-05 21:45:00,158.0,158.015,157.775,157.905,1110600000.0
2009-06-05 22:00:00,157.905,158.03,157.89,157.965,1320400000.0
2009-06-05 22:15:00,157.98,158.045,157.775,157.82,1154200000.0
2009-06-05 22:30:00,157.82,157.88,157.62,157.705,1065400000.0
2009-06-05 22:45:00,157.695,157.72,157.49,157.6,1349000000.0
2009-06-07 23:00:00,157.451,157.451,157.025,157.065,354600000.0
2009-06-07 23:15:00,157.07,157.3,157.04,157.27,426000000.0
2009-06-07 23:30:00,157.26,157.26,157.145,157.24,194200000.0
2009-06-07 23:45:00,157.235,157.29,157.16,157.245,212200000.0
2009-06-08 00:00:00,157.26,157.535,157.24,157.505,469000000.0
2009-06-08 00:15:00,157.505,157.51,157.43,157.48,418200000.0
2009-06-08 00:30:00,157.48,157.51,157.365,157.365,470400000.0
2009-06-08 00:45:00,157.375,157.545,157.36,157.54,421200000.0
2009-06-08 01:00:00,157.545,157.565,157.325,157.38,434400000.0
2009-06-08 01:15:00,157.375,157.395,157.17,157.17,1165200000.0
2009-06-08 01:30:00,157.165,157.455,157.165,157.295,1098400000.0
2009-06-08 01:45:00,157.29,157.725,157.275,157.56,1604800000.0
2009-06-08 02:00:00,157.55,157.665,157.425,157.63,3412400000.0
2009-06-08 02:15:00,157.63,157.79,157.535,157.625,2664700000.0
2009-06-08 02:30:00,157.63,157.68,157.46,157.49,2701400000.0
2009-06-08 02:45:00,157.48,157.54,157.325,157.46,2252200000.0
2009-06-08 03:00:00,157.465,157.505,157.215,157.455,2766200000.0
2009-06-08 03:15:00,157.465,157.465,157.16,157.22,3228000000.0
2009-06-08 03:30:00,157.22,157.26,157.07,157.125,3031000000.0
2009-06-08 03:45:00,157.115,157.21,157.03,157.095,3086600000.0
2009-06-08 04:00:00,157.09,157.12,156.975,156.975,1259600000.0
2009-06-08 04:15:00,156.98,157.01,156.795,156.85,2181200000.0
2009-06-08 04:30:00,156.845,157.065,156.845,157.055,1590800000.0
2009-06-08 04:45:00,157.045,157.1,156.885,156.955,1952800000.0
2009-06-08 05:00:00,156.955,157.035,156.735,156.76,1645600000.0
2009-06-08 05:15:00,156.765,156.89,156.725,156.82,1429600000.0
2009-06-08 05:30:00,156.82,156.985,156.82,156.91,1828800000.0
2009-06-08 05:45:00,156.9,156.93,156.8,156.875,2122800000.0
2009-06-08 06:00:00,156.875,156.9,156.81,156.835,1401800000.0
2009-06-08 06:15:00,156.835,156.87,156.695,156.785,1242000000.0
2009-06-08 06:30:00,156.79,156.845,156.55,156.59,1792600000.0
2009-06-08 06:45:00,156.585,156.755,156.525,156.685,1907600000.0
2009-06-08 07:00:00,156.69,156.905,156.685,156.87,1998700000.0
2009-06-08 07:15:00,156.87,156.89,156.765,156.785,2876400000.0
2009-06-08 07:30:00,156.78,156.965,156.73,156.965,2385100000.0
2009-06-08 07:45:00,156.965,156.965,156.83,156.84,3432000000.0
2009-06-08 08:00:00,156.855,156.86,156.29,156.4,3722200000.0
2009-06-08 08:15:00,156.44,156.52,156.17,156.265,4143400000.0
2009-06-08 08:30:00,156.265,156.415,156.12,156.255,4178000000.0
2009-06-08 08:45:00,156.255,156.56,156.23,156.56,4193000000.0
2009-06-08 09:00:00,156.555,156.645,156.22,156.295,4371000000.0
2009-06-08 09:15:00,156.295,156.44,156.045,156.055,4824799999.0
2009-06-08 09:30:00,156.06,156.275,155.895,156.12,4368199999.0
2009-06-08 09:45:00,156.13,156.16,155.91,156.065,6848600000.0
2009-06-08 10:00:00,156.06,156.29,155.825,156.23,8318800001.0
2009-06-08 10:15:00,156.225,156.225,155.825,155.835,7239800001.0
2009-06-08 10:30:00,155.83,155.905,155.685,155.855,6242200001.0
2009-06-08 10:45:00,155.855,155.96,155.66,155.66,6541999998.0
2009-06-08 11:00:00,155.66,156.085,155.545,156.015,6913200001.0
2009-06-08 11:15:00,156.015,156.07,155.85,156.04,7622900001.0
2009-06-08 11:30:00,156.045,156.1,155.74,155.835,7652400000.0
2009-06-08 11:45:00,155.835,155.96,155.71,155.915,8917800003.0
2009-06-08 12:00:00,155.925,156.43,155.865,156.415,6687399999.0
2009-06-08 12:15:00,156.41,156.62,156.17,156.175,8532600004.0
2009-06-08 12:30:00,156.175,156.45,156.12,156.45,4632800000.0
2009-06-08 12:45:00,156.45,156.47,156.165,156.17,5025600002.0
2009-06-08 13:00:00,156.165,156.415,156.135,156.36,4817800001.0
2009-06-08 13:15:00,156.36,156.99,156.335,156.79,6525200002.0
2009-06-08 13:30:00,156.795,156.875,156.585,156.595,7048499998.0
2009-06-08 13:45:00,156.6,156.805,156.53,156.67,5740600000.0
2009-06-08 14:00:00,156.665,156.965,156.575,156.725,6263200002.0
2009-06-08 14:15:00,156.745,156.825,156.56,156.69,5803600000.0
2009-06-08 14:30:00,156.69,156.69,156.555,156.635,6017999999.0
2009-06-08 14:45:00,156.625,156.74,156.53,156.57,6739799999.0
2009-06-08 15:00:00,156.575,156.94,156.55,156.93,6100799997.0
2009-06-08 15:15:00,156.925,157.05,156.75,156.825,7490200003.0
2009-06-08 15:30:00,156.825,156.915,156.625,156.685,9073999997.0
2009-06-08 15:45:00,156.685,156.815,156.525,156.755,5972600000.0
2009-06-08 16:00:00,156.75,157.125,156.68,156.945,10876699997.0
2009-06-08 16:15:00,156.945,157.48,156.925,157.475,7944800002.0
2009-06-08 16:30:00,157.475,157.595,157.405,157.525,8673999999.0
2009-06-08 16:45:00,157.52,157.745,157.45,157.69,7855600000.0
2009-06-08 17:00:00,157.69,157.7,157.43,157.445,9674399999.0
2009-06-08 17:15:00,157.44,157.485,157.27,157.345,9350999996.0
2009-06-08 17:30:00,157.345,157.35,157.08,157.225,7931800001.0
2009-06-08 17:45:00,157.215,157.46,157.125,157.435,7201599997.0
2009-06-08 18:00:00,157.435,157.545,157.28,157.455,5278199999.0
2009-06-08 18:15:00,157.455,157.87,157.36,157.785,4942399999.0
2009-06-08 18:30:00,157.79,157.81,157.63,157.655,5235400002.0
2009-06-08 18:45:00,157.655,157.745,157.555,157.695,4882799999.0
2009-06-08 19:00:00,157.695,157.725,157.53,157.645,4294600002.0
2009-06-08 19:15:00,157.645,158.02,157.64,157.88,5281999999.0
2009-06-08 19:30:00,157.895,158.0,157.73,157.85,4835200001.0
2009-06-08 19:45:00,157.86,157.98,157.815,157.92,5285600005.0
2009-06-08 20:00:00,157.91,158.06,157.875,157.96,4732400009.0
2009-06-08 20:15:00,157.97,158.07,157.885,157.975,4237000000.0
2009-06-08 20:30:00,157.975,158.07,157.92,157.96,3766800002.0
2009-06-08 20:45:00,157.96,158.095,157.795,157.845,4703800001.0
2009-06-08 21:00:00,157.845,157.995,157.815,157.905,5107200000.0
2009-06-08 21:15:00,157.9,158.235,157.865,158.195,4981400002.0
2009-06-08 21:30:00,158.195,158.5,158.19,158.265,4493199999.0
2009-06-08 21:45:00,158.275,158.275,158.06,158.125,2603400000.0
2009-06-08 22:00:00,158.125,158.285,158.0,158.255,2405800000.0
2009-06-08 22:15:00,158.265,158.265,158.17,158.21,1423399999.0
2009-06-08 22:30:00,158.205,158.225,158.12,158.13,1741200001.0
2009-06-08 22:45:00,158.13,158.19,158.015,158.065,1724000001.0
2009-06-08 23:00:00,158.065,158.13,157.985,158.095,572200000.0
2009-06-08 23:15:00,158.09,158.125,157.94,157.975,427800000.0
2009-06-08 23:30:00,157.97,158.0,157.85,157.92,557200000.0
2009-06-08 23:45:00,157.915,158.03,157.863,157.96,373000000.0
2009-06-09 00:00:00,157.96,158.125,157.96,158.05,199400000.0
2009-06-09 00:15:00,158.002,158.115,157.988,158.075,367600000.0
2009-06-09 00:30:00,158.105,158.11,157.925,157.97,714800000.0
2009-06-09 00:45:00,157.975,158.02,157.8,157.915,871600000.0
2009-06-09 01:00:00,157.915,158.275,157.905,158.26,1277800000.0
2009-06-09 01:15:00,158.26,158.485,158.21,158.305,1847400000.0
2009-06-09 01:30:00,158.28,158.33,158.11,158.2,1050800000.0
2009-06-09 01:45:00,158.195,158.445,158.145,158.41,1374400000.0
2009-06-09 02:00:00,158.395,158.53,158.315,158.35,2562600000.0
2009-06-09 02:15:00,158.34,158.405,158.19,158.365,1706600000.0
2009-06-09 02:30:00,158.375,158.475,158.265,158.28,1892000000.0
2009-06-09 02:45:00,158.265,158.315,157.95,158.035,2293800000.0
2009-06-09 03:00:00,158.035,158.115,157.87,157.89,1963600000.0
2009-06-09 03:15:00,157.89,158.045,157.885,157.99,1723200000.0
2009-06-09 03:30:00,157.995,158.065,157.98,158.02,1886600000.0
2009-06-09 03:45:00,158.035,158.045,157.73,157.755,2766600001.0
2009-06-09 04:00:00,157.755,157.95,157.745,157.76,1602500000.0
2009-06-09 04:15:00,157.76,157.805,157.45,157.455,2460200000.0
2009-06-09 04:30:00,157.42,157.625,157.385,157.62,1849400000.0
2009-06-09 04:45:00,157.645,157.685,157.29,157.41,2917400000.0
2009-06-09 05:00:00,157.405,157.49,157.235,157.265,1681000000.0
2009-06-09 05:15:00,157.265,157.29,156.98,156.995,3511800000.0
2009-06-09 05:30:00,157.005,157.29,157.0,157.015,2548600000.0
2009-06-09 05:45:00,157.035,157.145,156.83,156.895,2493300000.0
2009-06-09 06:00:00,156.885,156.99,156.655,156.735,2924200000.0
2009-06-09 06:15:00,156.735,156.875,156.615,156.85,2514000000.0
2009-06-09 06:30:00,156.86,156.935,156.69,156.87,2157300000.0
2009-06-09 06:45:00,156.87,157.235,156.855,157.08,2508600000.0
2009-06-09 07:00:00,157.095,157.215,156.98,157.195,1297100000.0
2009-06-09 07:15:00,157.22,157.345,157.07,157.315,2136800000.0
2009-06-09 07:30:00,157.325,157.56,157.305,157.54,2210200000.0
2009-06-09 07:45:00,157.54,157.575,157.25,157.4,2629000000.0
2009-06-09 08:00:00,157.415,157.5,157.075,157.37,4049700000.0
2009-06-09 08:15:00,157.385,157.8,157.375,157.71,3907237500.0
2009-06-09 08:30:00,157.72,158.505,157.615,158.23,5544600000.0
2009-06-09 08:45:00,158.235,158.535,158.2,158.28,5708399998.0
2009-06-09 09:00:00,158.265,158.945,158.24,158.89,6447600000.0
2009-06-09 09:15:00,158.885,158.895,158.53,158.545,6336799999.0
2009-06-09 09:30:00,158.545,158.685,158.345,158.345,6320200000.0
2009-06-09 09:45:00,158.35,158.43,158.2,158.37,6152900000.0
2009-06-09 10:00:00,158.365,158.41,158.075,158.19,5976399999.0
2009-06-09 10:15:00,158.19,158.225,158.025,158.065,5387400000.0
2009-06-09 10:30:00,158.065,158.38,158.0,158.25,6434600004.0
2009-06-09 10:45:00,158.26,158.515,158.15,158.515,6726000000.0
2009-06-09 11:00:00,158.515,158.585,158.285,158.335,6045000000.0
2009-06-09 11:15:00,158.34,158.41,158.14,158.21,5457200000.0
2009-06-09 11:30:00,158.21,158.405,158.055,158.385,6549600001.0
2009-06-09 11:45:00,158.385,158.5,158.305,158.485,6338800000.0
2009-06-09 12:00:00,158.485,158.495,157.96,158.315,7891700002.0
2009-06-09 12:15:00,158.31,158.38,158.14,158.25,5920400000.0
2009-06-09 12:30:00,158.25,158.435,158.15,158.41,5855400000.0
2009-06-09 12:45:00,158.41,158.535,158.345,158.35,3937000000.0
2009-06-09 13:00:00,158.355,158.85,158.275,158.81,5196400000.0
2009-06-09 13:15:00,158.815,158.88,158.57,158.635,5780399997.0
2009-06-09 13:30:00,158.615,158.74,158.53,158.705,6175200000.0
2009-06-09 13:45:00,158.705,159.03,158.52,158.705,5987000000.0
2009-06-09 14:00:00,158.71,158.73,158.385,158.435,5452800000.0
2009-06-09 14:15:00,158.41,158.75,158.335,158.63,4998600000.0
2009-06-09 14:30:00,158.62,158.87,158.58,158.68,5244800000.0
2009-06-09 14:45:00,158.685,158.83,158.35,158.51,5720899999.0
2009-06-09 15:00:00,158.51,158.745,158.415,158.59,5080800001.0
2009-06-09 15:15:00,158.59,158.66,158.33,158.41,5983800000.0
2009-06-09 15:30:00,158.41,158.61,158.24,158.415,8577600002.0
2009-06-09 15:45:00,158.41,158.575,158.345,158.36,8931000000.0
2009-06-09 16:00:00,158.36,158.56,158.16,158.505,8156100001.0
2009-06-09 16:15:00,158.505,158.7,158.365,158.655,8615800000.0
2009-06-09 16:30:00,158.655,158.77,158.44,158.615,7392300000.0
2009-06-09 16:45:00,158.6,158.685,158.42,158.585,7745600001.0
2009-06-09 17:00:00,158.595,158.605,158.415,158.57,7722999999.0
2009-06-09 17:15:00,158.575,158.81,158.47,158.715,7455399999.0
2009-06-09 17:30:00,158.775,158.88,158.705,158.85,6548400000.0
2009-06-09 17:45:00,158.865,158.92,158.685,158.745,5278800000.0
2009-06-09 18:00:00,158.74,158.895,158.715,158.835,5038600000.0
2009-06-09 18:15:00,158.85,158.965,158.71,158.815,5223200000.0
2009-06-09 18:30:00,158.815,158.865,158.65,158.785,6015200001.0
2009-06-09 18:45:00,158.785,158.845,158.68,158.835,3972200000.0
2009-06-09 19:00:00,158.825,158.925,158.695,158.9,4562200000.0
2009-06-09 19:15:00,158.915,159.005,158.75,158.85,4517599999.0
2009-06-09 19:30:00,158.865,158.975,158.83,158.87,2998600000.0
2009-06-09 19:45:00,158.86,159.05,158.815,158.98,3647400000.0
2009-06-09 20:00:00,158.985,159.125,158.975,159.07,2745400000.0
2009-06-09 20:15:00,159.07,159.205,158.93,159.015,4505199999.0
2009-06-09 20:30:00,158.995,159.155,158.915,158.955,6355999999.0
2009-06-09 20:45:00,158.955,159.12,158.855,159.11,3621800000.0
2009-06-09 21:00:00,159.11,159.14,158.95,159.0,3113200000.0
2009-06-09 21:15:00,158.995,159.065,158.905,158.985,2638600000.0
2009-06-09 21:30:00,158.985,159.15,158.945,159.02,2386600000.0
2009-06-09 21:45:00,159.03,159.08,158.945,158.955,1565600000.0
2009-06-09 22:00:00,158.955,159.01,158.895,158.94,1364000000.0
2009-06-09 22:15:00,158.955,159.05,158.89,158.95,1531800001.0
2009-06-09 22:30:00,158.945,158.965,158.84,158.86,1101000000.0
2009-06-09 22:45:00,158.835,158.94,158.715,158.745,923800000.0
2009-06-09 23:00:00,158.71,158.775,158.69,158.74,639400000.0
2009-06-09 23:15:00,158.775,158.825,158.76,158.825,188400000.0
2009-06-09 23:30:00,158.825,158.915,158.77,158.865,463600000.0
2009-06-09 23:45:00,158.865,158.96,158.85,158.905,97600000.0
2009-06-10 00:00:00,158.915,158.955,158.87,158.87,343400000.0
2009-06-10 00:15:00,158.87,159.015,158.87,158.905,304200000.0
2009-06-10 00:30:00,158.92,158.97,158.84,158.84,384000000.0
2009-06-10 00:45:00,158.83,159.015,158.775,158.97,523600000.0
2009-06-10 01:00:00,158.945,158.965,158.865,158.91,320800000.0
2009-06-10 01:15:00,158.91,158.92,158.845,158.86,276200000.0
2009-06-10 01:30:00,158.85,158.87,158.785,158.815,728800000.0
2009-06-10 01:45:00,158.815,158.935,158.735,158.86,2095600000.0
2009-06-10 02:00:00,158.87,158.925,158.76,158.885,2429600000.0
2009-06-10 02:15:00,158.89,159.02,158.73,158.73,1896900000.0
2009-06-10 02:30:00,158.73,158.825,158.605,158.775,3235400000.0
2009-06-10 02:45:00,158.78,158.8,158.465,158.51,2991800000.0
2009-06-10 03:00:00,158.51,158.845,158.51,158.705,2605620000.0
2009-06-10 03:15:00,158.695,158.875,158.695,158.72,3410200000.0
2009-06-10 03:30:00,158.72,158.795,158.58,158.625,2301600000.0
2009-06-10 03:45:00,158.63,158.84,158.615,158.825,1362600000.0
2009-06-10 04:00:00,158.825,158.885,158.725,158.835,1222800000.0
2009-06-10 04:15:00,158.845,159.1,158.835,159.07,1946000000.0
2009-06-10 04:30:00,159.07,159.14,158.995,159.045,1844800000.0
2009-06-10 04:45:00,159.045,159.095,159.005,159.09,1063200000.0
2009-06-10 05:00:00,159.08,159.255,159.025,159.2,1372800000.0
2009-06-10 05:15:00,159.19,159.475,159.142,159.35,1788000000.0
2009-06-10 05:30:00,159.35,159.385,159.285,159.355,1206600000.0
2009-06-10 05:45:00,159.307,159.44,159.306,159.385,868200000.0
2009-06-10 06:00:00,159.4,159.45,159.11,159.155,1945600000.0
2009-06-10 06:15:00,159.155,159.23,159.045,159.21,1818400000.0
2009-06-10 06:30:00,159.21,159.335,159.15,159.27,1545400000.0
2009-06-10 06:45:00,159.275,159.315,159.17,159.26,1347000000.0
2009-06-10 07:00:00,159.26,159.35,159.1,159.32,1449000000.0
2009-06-10 07:15:00,159.32,159.495,159.31,159.385,1563600000.0
2009-06-10 07:30:00,159.38,159.81,159.32,159.615,3526400000.0
2009-06-10 07:45:00,159.615,159.905,159.615,159.78,2716200000.0
2009-06-10 08:00:00,159.78,160.02,159.765,159.82,4825500000.0
2009-06-10 08:15:00,159.835,160.09,159.745,159.82,2908400001.0
2009-06-10 08:30:00,159.82,160.455,159.805,160.205,5239400001.0
2009-06-10 08:45:00,160.205,160.32,159.8,159.91,5159200002.0
2009-06-10 09:00:00,159.905,160.03,159.68,159.895,3703200001.0
2009-06-10 09:15:00,159.895,159.92,159.59,159.685,5148399997.0
2009-06-10 09:30:00,159.68,159.94,159.675,159.865,4762600000.0
2009-06-10 09:45:00,159.87,160.345,159.855,160.24,6153200000.0
2009-06-10 10:00:00,160.24,160.465,160.185,160.305,5315400000.0
2009-06-10 10:15:00,160.31,160.405,159.935,160.075,5666800000.0
2009-06-10 10:30:00,160.07,160.36,159.78,160.33,5303599999.0
2009-06-10 10:45:00,160.33,160.415,160.125,160.365,5765500000.0
2009-06-10 11:00:00,160.365,160.78,160.305,160.51,7360500001.0
2009-06-10 11:15:00,160.51,160.525,159.965,160.225,6863199999.0
2009-06-10 11:30:00,160.22,160.35,160.11,160.16,5919000000.0
2009-06-10 11:45:00,160.16,160.24,159.795,159.94,5561800000.0
2009-06-10 12:00:00,159.945,160.34,159.885,160.175,6599600000.0
2009-06-10 12:15:00,160.16,160.305,159.995,160.225,4817800000.0
2009-06-10 12:30:00,160.22,160.565,160.19,160.28,5774799998.0
2009-06-10 12:45:00,160.285,160.555,160.28,160.34,4723600000.0
2009-06-10 13:00:00,160.335,160.76,160.28,160.76,5701800001.0
2009-06-10 13:15:00,160.76,161.295,160.725,161.29,6781900002.0
2009-06-10 13:30:00,161.29,161.3,160.905,160.935,5143400000.0
2009-06-10 13:45:00,160.935,161.09,160.865,160.865,5507300000.0
2009-06-10 14:00:00,160.86,160.965,160.725,160.805,5038400000.0
2009-06-10 14:15:00,160.805,160.82,160.5,160.585,5529000002.0
2009-06-10 14:30:00,160.56,160.68,160.16,160.38,5449600001.0
2009-06-10 14:45:00,160.385,160.595,160.33,160.485,5053200000.0
2009-06-10 15:00:00,160.46,160.855,160.46,160.775,5160100000.0
2009-06-10 15:15:00,160.775,160.87,160.49,160.5,4913800000.0
2009-06-10 15:30:00,160.5,160.585,160.31,160.43,6252100000.0
2009-06-10 15:45:00,160.43,160.68,160.175,160.68,6187400000.0
2009-06-10 16:00:00,160.68,160.985,160.315,160.33,5986300000.0
2009-06-10 16:15:00,160.33,160.675,160.225,160.57,4247500000.0
2009-06-10 16:30:00,160.585,160.805,160.44,160.535,5294200000.0
2009-06-10 16:45:00,160.535,160.6,160.28,160.525,4825200001.0
2009-06-10 17:00:00,160.525,160.545,160.225,160.225,5929400001.0
2009-06-10 17:15:00,160.21,160.44,160.16,160.355,5811900002.0
2009-06-10 17:30:00,160.36,160.51,160.27,160.385,4793600001.0
2009-06-10 17:45:00,160.385,160.39,160.23,160.26,4923600000.0
2009-06-10 18:00:00,160.26,160.47,160.26,160.38,4481200000.0
2009-06-10 18:15:00,160.38,160.53,160.275,160.415,4437200000.0
2009-06-10 18:30:00,160.41,160.435,160.255,160.32,3671800000.0
2009-06-10 18:45:00,160.325,160.39,160.12,160.36,3096000000.0
2009-06-10 19:00:00,160.355,160.395,160.015,160.175,5041600000.0
2009-06-10 19:15:00,160.185,160.215,159.885,159.965,5526600001.0
2009-06-10 19:30:00,159.965,160.07,159.815,159.855,5277600001.0
2009-06-10 19:45:00,159.855,160.03,159.81,160.015,4482000001.0
2009-06-10 20:00:00,160.015,160.04,159.805,160.025,4191300000.0
2009-06-10 20:15:00,160.01,160.2,159.91,160.095,4517800000.0
2009-06-10 20:30:00,160.105,160.255,160.035,160.205,3652400000.0
2009-06-10 20:45:00,160.215,160.245,159.97,160.135,4131200000.0
2009-06-10 21:00:00,160.15,160.315,160.15,160.295,3691000000.0
2009-06-10 21:15:00,160.295,160.38,160.19,160.235,3523200001.0
2009-06-10 21:30:00,160.245,160.645,160.24,160.605,3380200000.0
2009-06-10 21:45:00,160.615,160.79,160.555,160.63,1815600000.0
2009-06-10 22:00:00,160.63,160.825,160.63,160.68,868900000.0
2009-06-10 22:15:00,160.68,160.72,160.545,160.555,1070800000.0
2009-06-10 22:30:00,160.55,160.59,160.47,160.47,757200000.0
2009-06-10 22:45:00,160.475,160.585,160.47,160.48,708300000.0
2009-06-10 23:00:00,160.437,160.605,160.412,160.54,519200000.0
2009-06-10 23:15:00,160.53,160.68,160.498,160.63,373000000.0
2009-06-10 23:30:00,160.64,160.66,160.53,160.563,587800000.0
2009-06-10 23:45:00,160.575,160.625,160.555,160.59,102600000.0
2009-06-11 00:00:00,160.58,160.675,160.515,160.515,328200000.0
2009-06-11 00:15:00,160.52,160.615,160.43,160.535,294400000.0
2009-06-11 00:30:00,160.54,160.545,160.485,160.535,190000000.0
2009-06-11 00:45:00,160.545,160.615,160.465,160.545,630600000.0
2009-06-11 01:00:00,160.53,160.675,160.49,160.675,334800000.0
2009-06-11 01:15:00,160.69,160.75,160.65,160.715,726000000.0
2009-06-11 01:30:00,160.71,160.765,160.6,160.65,828200000.0
2009-06-11 01:45:00,160.655,160.74,160.635,160.675,837800000.0
2009-06-11 02:00:00,160.675,160.725,160.58,160.63,2076400000.0
2009-06-11 02:15:00,160.63,160.685,160.395,160.455,1451600000.0
2009-06-11 02:30:00,160.455,160.665,160.325,160.65,1572000000.0
2009-06-11 02:45:00,160.645,160.82,160.63,160.72,2654400000.0
2009-06-11 03:00:00,160.725,160.78,160.56,160.61,1566200000.0
2009-06-11 03:15:00,160.61,160.74,160.465,160.55,2525400000.0
2009-06-11 03:30:00,160.54,160.8,160.51,160.59,2407400000.0
2009-06-11 03:45:00,160.585,160.845,160.55,160.82,1892400000.0
2009-06-11 04:00:00,160.82,160.86,160.7,160.81,1560600000.0
2009-06-11 04:15:00,160.81,160.845,160.575,160.63,1134000000.0
2009-06-11 04:30:00,160.65,160.725,160.585,160.705,1050800000.0
2009-06-11 04:45:00,160.7,160.735,160.56,160.71,1148800000.0
2009-06-11 05:00:00,160.73,160.8,160.665,160.69,1552000000.0
2009-06-11 05:15:00,160.69,160.765,160.615,160.665,1135900000.0
2009-06-11 05:30:00,160.655,160.66,160.555,160.58,1154600000.0
2009-06-11 05:45:00,160.59,160.625,160.51,160.552,1315200000.0
2009-06-11 06:00:00,160.59,160.67,160.555,160.64,1219800000.0
2009-06-11 06:15:00,160.645,160.665,160.52,160.595,1520600000.0
2009-06-11 06:30:00,160.595,160.68,160.435,160.595,2536200000.0
2009-06-11 06:45:00,160.61,160.665,160.505,160.665,1923400000.0
2009-06-11 07:00:00,160.67,160.68,160.545,160.595,1500200000.0
2009-06-11 07:15:00,160.595,160.695,160.54,160.635,1350000000.0
2009-06-11 07:30:00,160.63,160.815,160.485,160.77,2378200000.0
2009-06-11 07:45:00,160.755,160.755,160.47,160.595,2464600000.0
2009-06-11 08:00:00,160.61,160.95,160.52,160.79,3117200000.0
2009-06-11 08:15:00,160.79,160.865,160.64,160.68,3254400000.0
2009-06-11 08:30:00,160.675,160.75,160.245,160.515,3902400000.0
2009-06-11 08:45:00,160.515,160.695,160.29,160.415,3400230000.0
2009-06-11 09:00:00,160.42,160.44,160.03,160.155,4382400000.0
2009-06-11 09:15:00,160.16,160.175,159.955,160.015,4878200001.0
2009-06-11 09:30:00,160.01,160.42,159.95,160.32,5789600001.0
2009-06-11 09:45:00,160.32,160.335,160.015,160.3,5072200000.0
2009-06-11 10:00:00,160.315,160.41,160.185,160.3,4260800003.0
2009-06-11 10:15:00,160.3,160.815,160.265,160.795,4320800000.0
2009-06-11 10:30:00,160.795,161.165,160.65,160.81,5669200001.0
2009-06-11 10:45:00,160.815,161.165,160.81,161.14,6161200000.0
2009-06-11 11:00:00,161.14,161.145,160.87,160.995,4626199999.0
2009-06-11 11:15:00,160.985,161.01,160.845,160.85,4221599999.0
2009-06-11 11:30:00,160.85,161.135,160.765,161.11,3385400001.0
2009-06-11 11:45:00,161.11,161.185,160.875,161.185,5095800000.0
2009-06-11 12:00:00,161.18,161.255,160.94,161.05,5427400000.0
2009-06-11 12:15:00,161.07,161.28,160.96,161.275,4439600000.0
2009-06-11 12:30:00,161.275,161.315,161.085,161.235,3333800000.0
2009-06-11 12:45:00,161.235,161.325,161.12,161.23,3468500001.0
2009-06-11 13:00:00,161.23,161.43,161.1,161.315,5291200001.0
2009-06-11 13:15:00,161.315,161.43,161.18,161.18,3429100000.0
2009-06-11 13:30:00,161.185,161.535,161.14,161.535,2789199998.0
2009-06-11 13:45:00,161.54,161.77,161.48,161.57,5190400000.0
2009-06-11 14:00:00,161.57,161.62,161.435,161.485,4092800000.0
2009-06-11 14:15:00,161.485,161.525,161.33,161.425,4698399999.0
2009-06-11 14:30:00,161.42,161.7,161.265,161.4,6469899997.0
2009-06-11 14:45:00,161.4,161.545,161.29,161.435,5481400000.0
2009-06-11 15:00:00,161.42,161.615,161.255,161.52,6277000000.0
2009-06-11 15:15:00,161.52,161.71,161.44,161.605,3598400000.0
2009-06-11 15:30:00,161.605,161.845,161.585,161.64,6268599998.0
2009-06-11 15:45:00,161.64,162.065,161.635,161.86,6756100000.0
2009-06-11 16:00:00,161.85,161.98,161.68,161.94,5616199999.0
2009-06-11 16:15:00,161.935,162.06,161.625,161.7,7725300004.0
2009-06-11 16:30:00,161.7,161.965,161.69,161.855,6211600003.0
2009-06-11 16:45:00,161.86,161.935,161.675,161.72,4733800002.0
2009-06-11 17:00:00,161.715,161.87,161.58,161.79,5944999999.0
2009-06-11 17:15:00,161.79,161.94,161.63,161.82,5178600004.0
2009-06-11 17:30:00,161.82,162.005,161.785,161.895,5061500001.0
2009-06-11 17:45:00,161.895,162.0,161.765,161.865,6590000001.0
2009-06-11 18:00:00,161.875,161.995,161.76,161.87,4641399999.0
2009-06-11 18:15:00,161.87,161.985,161.825,161.92,3725199999.0
2009-06-11 18:30:00,161.92,162.02,161.78,161.93,3385300000.0
2009-06-11 18:45:00,161.94,162.06,161.855,161.95,5264599999.0
2009-06-11 19:00:00,161.945,161.96,161.445,161.445,7163499998.0
2009-06-11 19:15:00,161.44,161.81,161.385,161.565,6814200000.0
2009-06-11 19:30:00,161.58,161.875,161.545,161.79,8391000000.0
2009-06-11 19:45:00,161.795,161.85,161.615,161.795,4059299999.0
2009-06-11 20:00:00,161.8,161.9,161.725,161.86,3288599999.0
2009-06-11 20:15:00,161.87,161.915,161.705,161.775,2501399999.0
2009-06-11 20:30:00,161.765,161.89,161.735,161.84,1757800000.0
2009-06-11 20:45:00,161.835,161.935,161.7,161.79,2896800000.0
2009-06-11 21:00:00,161.795,161.835,161.645,161.79,2028600001.0
2009-06-11 21:15:00,161.795,161.915,161.75,161.83,1590800000.0
2009-06-11 21:30:00,161.825,161.855,161.68,161.81,1744320000.0
2009-06-11 21:45:00,161.82,161.845,161.75,161.825,1599800000.0
2009-06-11 22:00:00,161.82,161.855,161.73,161.815,2008600000.0
2009-06-11 22:15:00,161.81,161.905,161.79,161.87,1249400000.0
2009-06-11 22:30:00,161.865,161.905,161.84,161.905,850800000.0
2009-06-11 22:45:00,161.91,161.965,161.87,161.965,833600000.0
2009-06-11 23:00:00,161.955,161.955,161.665,161.775,563200000.0
2009-06-11 23:15:00,161.765,161.865,161.674,161.785,255600000.0
2009-06-11 23:30:00,161.785,161.82,161.7,161.765,179000000.0
2009-06-11 23:45:00,161.755,161.985,161.745,161.975,265700000.0
2009-06-12 00:00:00,161.965,161.97,161.79,161.895,430400000.0
2009-06-12 00:15:00,161.91,162.02,161.84,161.975,138200000.0
2009-06-12 00:30:00,161.96,162.015,161.87,161.88,183800000.0
2009-06-12 00:45:00,161.87,161.98,161.816,161.905,253200000.0
2009-06-12 01:00:00,161.915,161.93,161.765,161.82,385400000.0
2009-06-12 01:15:00,161.81,161.835,161.725,161.725,227620000.0
2009-06-12 01:30:00,161.745,161.88,161.73,161.865,298600000.0
2009-06-12 01:45:00,161.84,161.89,161.69,161.875,520200000.0
2009-06-12 02:00:00,161.875,161.945,161.8,161.86,1056000000.0
2009-06-12 02:15:00,161.835,162.015,161.825,161.87,1730400000.0
2009-06-12 02:30:00,161.86,161.96,161.65,161.875,1775400000.0
2009-06-12 02:45:00,161.88,161.97,161.8,161.805,1440400000.0
2009-06-12 03:00:00,161.8,162.07,161.795,162.06,1920400000.0
2009-06-12 03:15:00,162.06,162.085,161.935,162.065,1252200000.0
2009-06-12 03:30:00,162.045,162.065,161.915,161.965,1115800000.0
2009-06-12 03:45:00,161.965,161.965,161.78,161.9,1173200000.0
2009-06-12 04:00:00,161.91,162.075,161.875,161.935,1716200000.0
2009-06-12 04:15:00,161.935,162.01,161.89,161.97,1044800000.0
2009-06-12 04:30:00,161.97,161.98,161.825,161.895,801200000.0
2009-06-12 04:45:00,161.895,161.94,161.785,161.895,1338199999.0
2009-06-12 05:00:00,161.895,161.98,161.805,161.815,864800000.0
2009-06-12 05:15:00,161.825,161.855,161.72,161.765,823840000.0
2009-06-12 05:30:00,161.765,161.86,161.69,161.69,876200000.0
2009-06-12 05:45:00,161.685,161.795,161.645,161.77,1209500000.0
2009-06-12 06:00:00,161.77,161.79,161.61,161.62,2064000000.0
2009-06-12 06:15:00,161.635,161.815,161.615,161.745,1050200000.0
2009-06-12 06:30:00,161.755,161.85,161.645,161.79,975400000.0
2009-06-12 06:45:00,161.8,161.805,161.73,161.78,504600000.0
2009-06-12 07:00:00,161.78,161.96,161.77,161.925,1128200000.0
2009-06-12 07:15:00,161.93,162.215,161.93,162.115,1591800000.0
2009-06-12 07:30:00,162.115,162.16,161.975,162.005,1538900000.0
2009-06-12 07:45:00,162.01,162.07,161.95,162.045,1556400000.0
2009-06-12 08:00:00,162.025,162.425,162.0,162.425,2761599999.0
2009-06-12 08:15:00,162.42,162.56,162.365,162.46,4506399999.0
2009-06-12 08:30:00,162.455,162.585,162.34,162.4,3712199998.0
2009-06-12 08:45:00,162.405,162.47,162.045,162.245,3924400000.0
2009-06-12 09:00:00,162.255,162.285,161.555,161.685,4589800000.0
2009-06-12 09:15:00,161.695,161.765,161.44,161.605,5263800001.0
2009-06-12 09:30:00,161.57,161.66,161.37,161.645,4406000000.0
2009-06-12 09:45:00,161.645,161.875,161.58,161.75,4192200000.0
2009-06-12 10:00:00,161.76,161.88,161.69,161.73,4299000002.0
2009-06-12 10:15:00,161.74,161.81,161.665,161.69,3320599999.0
2009-06-12 10:30:00,161.69,161.88,161.65,161.71,6016199993.0
2009-06-12 10:45:00,161.705,161.79,161.585,161.585,5986200000.0
2009-06-12 11:00:00,161.58,161.74,161.39,161.425,6222800000.0
2009-06-12 11:15:00,161.425,161.59,161.37,161.49,3941600000.0
2009-06-12 11:30:00,161.485,161.54,161.245,161.41,4542300001.0
2009-06-12 11:45:00,161.42,161.485,161.295,161.455,5400000000.0
2009-06-12 12:00:00,161.45,161.545,161.355,161.51,4653400000.0
2009-06-12 12:15:00,161.51,161.65,161.39,161.57,5473600000.0
2009-06-12 12:30:00,161.565,161.705,161.425,161.6,4560400000.0
2009-06-12 12:45:00,161.6,161.725,161.51,161.695,3949199997.0
2009-06-12 13:00:00,161.655,161.745,161.61,161.69,4729599997.0
2009-06-12 13:15:00,161.69,161.725,161.1,161.1,6075600003.0
2009-06-12 13:30:00,161.1,161.33,160.995,161.095,6629300000.0
2009-06-12 13:45:00,161.065,161.215,160.935,161.215,6161199995.0
2009-06-12 14:00:00,161.205,161.25,160.925,161.045,6065200000.0
2009-06-12 14:15:00,161.04,161.23,160.705,161.0,6102399999.0
2009-06-12 14:30:00,161.01,161.02,160.59,160.63,4586140000.0
2009-06-12 14:45:00,160.64,160.85,160.48,160.77,4204800000.0
2009-06-12 15:00:00,160.785,161.015,160.75,160.985,3770200000.0
2009-06-12 15:15:00,161.0,161.1,160.845,160.86,4202000000.0
2009-06-12 15:30:00,160.86,160.93,160.54,160.705,4741539998.0
2009-06-12 15:45:00,160.705,160.9,160.62,160.75,5661599998.0
2009-06-12 16:00:00,160.74,161.04,160.625,160.945,4193640000.0
2009-06-12 16:15:00,160.935,161.085,160.87,160.995,7364599998.0
2009-06-12 16:30:00,160.99,161.46,160.89,161.44,5643799998.0
2009-06-12 16:45:00,161.44,161.89,161.26,161.715,6570199999.0
2009-06-12 17:00:00,161.715,162.165,161.675,162.15,4485599999.0
2009-06-12 17:15:00,162.15,162.21,162.03,162.2,3840840000.0
2009-06-12 17:30:00,162.2,162.215,161.86,161.97,4610400000.0
2009-06-12 17:45:00,161.965,162.23,161.93,162.19,4506000002.0
2009-06-12 18:00:00,162.19,162.23,161.945,161.985,4310400001.0
2009-06-12 18:15:00,161.99,162.01,161.815,161.935,3236600002.0
2009-06-12 18:30:00,161.945,162.09,161.805,162.025,2953299996.0
2009-06-12 18:45:00,162.025,162.135,161.94,162.01,4453999997.0
2009-06-12 19:00:00,162.01,162.12,161.94,162.04,3179000000.0
2009-06-12 19:15:00,162.035,162.115,161.92,161.97,2023400000.0
2009-06-12 19:30:00,161.97,162.01,161.895,161.96,2184800000.0
2009-06-12 19:45:00,161.96,161.99,161.77,161.77,2153600000.0
2009-06-12 20:00:00,161.75,161.845,161.33,161.41,3468200000.0
2009-06-12 20:15:00,161.405,161.58,161.32,161.47,4025400000.0
2009-06-12 20:30:00,161.465,161.715,161.4,161.685,3317200000.0
2009-06-12 20:45:00,161.69,161.81,161.46,161.595,3243400000.0
2009-06-12 21:00:00,161.595,161.7,161.56,161.63,2933400000.0
2009-06-12 21:15:00,161.635,161.69,161.565,161.66,2879200000.0
2009-06-12 21:30:00,161.65,161.715,161.54,161.625,3536400000.0
2009-06-12 21:45:00,161.62,161.67,161.54,161.595,2610000000.0
2009-06-12 22:00:00,161.605,161.755,161.555,161.7,2032800000.0
2009-06-12 22:15:00,161.715,161.78,161.62,161.71,1516000000.0
2009-06-12 22:30:00,161.705,161.785,161.64,161.76,1322400000.0
2009-06-12 22:45:00,161.755,161.81,161.665,161.74,1134800000.0
2009-06-14 23:00:00,161.707,161.806,161.368,161.648,2691600000.0
2009-06-14 23:15:00,161.652,161.78,161.611,161.7,1918800000.0
2009-06-14 23:30:00,161.718,161.793,161.671,161.736,2491800000.0
2009-06-14 23:45:00,161.734,161.807,161.338,161.52,1602000000.0
2009-06-15 00:00:00,161.525,161.664,161.459,161.509,2404600000.0
2009-06-15 00:15:00,161.506,161.684,161.489,161.527,1931600000.0
2009-06-15 00:30:00,161.571,161.662,161.462,161.484,1542400000.0
2009-06-15 00:45:00,161.493,161.632,161.447,161.605,1804400000.0
2009-06-15 01:00:00,161.582,161.686,161.562,161.635,2506600000.0
2009-06-15 01:15:00,161.642,161.753,161.615,161.667,1957600000.0
2009-06-15 01:30:00,161.683,161.717,161.519,161.591,1722500000.0
2009-06-15 01:45:00,161.592,161.658,161.443,161.546,2366400000.0
2009-06-15 02:00:00,161.543,161.587,161.18,161.188,313000000.0
2009-06-15 02:15:00,161.187,161.204,161.006,161.054,313200000.0
2009-06-15 02:30:00,161.06,161.128,160.888,161.076,349600000.0
2009-06-15 02:45:00,161.112,161.172,160.946,161.131,346800000.0
2009-06-15 03:00:00,161.133,161.36,161.027,161.212,300999999.0
2009-06-15 03:15:00,161.226,161.245,160.952,161.137,385200000.0
2009-06-15 03:30:00,161.159,161.163,160.896,160.974,356800000.0
2009-06-15 03:45:00,160.948,161.045,160.871,161.019,339000000.0
2009-06-15 04:00:00,160.977,161.014,160.812,160.833,319600000.0
2009-06-15 04:15:00,160.843,161.042,160.818,160.986,372400000.0
2009-06-15 04:30:00,160.994,161.0,160.874,160.887,343400000.0
2009-06-15 04:45:00,160.884,161.03,160.851,160.926,332800000.0
2009-06-15 05:00:00,160.914,160.972,160.844,160.937,1012400000.0
2009-06-15 05:15:00,160.942,160.998,160.891,160.961,617600000.0
2009-06-15 05:30:00,160.935,160.981,160.835,160.952,410800000.0
2009-06-15 05:45:00,160.957,161.054,160.913,161.028,639400000.0
2009-06-15 06:00:00,161.05,161.079,160.94,161.049,1067800000.0
2009-06-15 06:15:00,161.041,161.173,161.04,161.151,1063800000.0
2009-06-15 06:30:00,161.156,161.174,161.023,161.051,866200000.0
2009-06-15 06:45:00,161.044,161.086,160.949,161.062,1173199998.0
2009-06-15 07:00:00,161.072,161.134,161.028,161.121,2024600000.0
2009-06-15 07:15:00,161.109,161.139,160.982,161.049,1527600000.0
2009-06-15 07:30:00,161.019,161.113,160.964,161.106,1891200000.0
2009-06-15 07:45:00,161.075,161.118,160.957,161.014,1971800000.0
2009-06-15 08:00:00,161.027,161.052,160.768,160.847,1824200000.0
2009-06-15 08:15:00,160.869,160.939,160.733,160.817,2148400000.0
2009-06-15 08:30:00,160.81,161.021,160.642,160.703,1946000000.0
2009-06-15 08:45:00,160.678,160.916,160.566,160.745,2049800000.0
2009-06-15 09:00:00,160.742,160.864,160.439,160.5,1739600000.0
2009-06-15 09:15:00,160.513,160.555,160.133,160.237,2567999999.0
2009-06-15 09:30:00,160.23,160.377,160.014,160.298,2182399999.0
2009-06-15 09:45:00,160.32,160.394,160.195,160.313,3185399999.0
2009-06-15 10:00:00,160.296,160.673,160.268,160.578,3824400000.0
2009-06-15 10:15:00,160.587,160.896,160.587,160.716,3367400000.0
2009-06-15 10:30:00,160.692,160.902,160.569,160.83,3900800000.0
2009-06-15 10:45:00,160.827,160.939,160.682,160.912,3835400000.0
2009-06-15 11:00:00,160.89,160.965,160.72,160.753,3480200000.0
2009-06-15 11:15:00,160.715,160.772,160.485,160.551,3483200000.0
2009-06-15 11:30:00,160.567,160.757,160.386,160.435,3550000000.0
2009-06-15 11:45:00,160.42,160.527,160.275,160.275,3004800000.0
2009-06-15 12:00:00,160.282,160.408,160.195,160.322,347400000.0
2009-06-15 12:15:00,160.297,160.489,160.224,160.487,302200000.0
2009-06-15 12:30:00,160.505,160.547,160.36,160.539,289000000.0
2009-06-15 12:45:00,160.522,160.63,160.382,160.382,363200000.0
2009-06-15 13:00:00,160.363,160.718,160.356,160.696,356799999.0
2009-06-15 13:15:00,160.695,160.812,160.528,160.579,369600000.0
2009-06-15 13:30:00,160.555,160.802,160.495,160.62,424400000.0
2009-06-15 13:45:00,160.581,160.74,160.502,160.665,334600000.0
2009-06-15 14:00:00,160.664,160.74,160.457,160.634,340400000.0
2009-06-15 14:15:00,160.625,160.814,160.537,160.803,327000000.0
2009-06-15 14:30:00,160.786,160.853,160.538,160.829,339800000.0
2009-06-15 14:45:00,160.772,161.176,160.772,161.058,443199998.0
2009-06-15 15:00:00,161.09,161.095,160.703,160.709,377000000.0
2009-06-15 15:15:00,160.708,160.91,160.697,160.838,289600000.0
2009-06-15 15:30:00,160.829,160.851,160.332,160.468,352400000.0
2009-06-15 15:45:00,160.462,160.48,159.713,160.161,375800000.0
2009-06-15 16:00:00,160.18,160.306,159.901,160.197,341000000.0
2009-06-15 16:15:00,160.202,160.204,159.958,160.021,420600000.0
2009-06-15 16:30:00,160.057,160.061,159.781,159.861,356800000.0
2009-06-15 16:45:00,159.896,160.182,159.866,160.03,375800000.0
2009-06-15 17:00:00,159.977,160.039,159.502,159.573,396400000.0
2009-06-15 17:15:00,159.602,159.764,159.399,159.631,305000000.0
2009-06-15 17:30:00,159.639,159.716,159.455,159.694,371600000.0
2009-06-15 17:45:00,159.682,159.736,159.318,159.439,348000000.0
2009-06-15 18:00:00,159.417,159.517,159.274,159.435,352000000.0
2009-06-15 18:15:00,159.431,159.491,159.231,159.269,347000000.0
2009-06-15 18:30:00,159.289,159.496,159.241,159.38,382800000.0
2009-06-15 18:45:00,159.389,159.541,159.301,159.505,408000000.0
2009-06-15 19:00:00,159.51,159.522,159.385,159.424,370000000.0
2009-06-15 19:15:00,159.408,159.477,159.308,159.394,398200000.0
2009-06-15 19:30:00,159.402,159.402,159.057,159.144,400800000.0
2009-06-15 19:45:00,159.159,159.317,159.095,159.095,371000000.0
2009-06-15 20:00:00,159.111,159.137,159.013,159.022,307600000.0
2009-06-15 20:15:00,159.035,159.132,158.823,159.124,368000000.0
2009-06-15 20:30:00,159.125,159.168,158.979,159.013,383400000.0
2009-06-15 20:45:00,158.97,159.112,158.876,159.036,342000000.0
2009-06-15 21:00:00,159.02,159.186,158.981,159.129,306000000.0
2009-06-15 21:15:00,159.123,159.281,159.095,159.188,339800000.0
2009-06-15 21:30:00,159.18,159.426,159.131,159.309,350800000.0
2009-06-15 21:45:00,159.302,159.569,159.279,159.562,351400000.0
2009-06-15 22:00:00,159.568,159.63,159.491,159.604,380000000.0
2009-06-15 22:15:00,159.591,159.711,159.479,159.545,372200000.0
2009-06-15 22:30:00,159.542,159.593,159.473,159.573,313200000.0
2009-06-15 22:45:00,159.56,159.619,159.469,159.549,341200000.0
2009-06-15 23:00:00,159.561,159.586,159.452,159.452,345200000.0
2009-06-15 23:15:00,159.507,159.511,159.372,159.489,326200000.0
2009-06-15 23:30:00,159.495,159.53,159.429,159.504,391400000.0
2009-06-15 23:45:00,159.501,159.542,159.441,159.462,340800000.0
2009-06-16 00:00:00,159.453,159.513,159.348,159.387,327600000.0
2009-06-16 00:15:00,159.409,159.428,159.22,159.22,332400000.0
2009-06-16 00:30:00,159.222,159.352,159.139,159.239,284600000.0
2009-06-16 00:45:00,159.252,159.413,159.248,159.349,303400000.0
2009-06-16 01:00:00,159.36,159.36,159.232,159.343,332000000.0
2009-06-16 01:15:00,159.322,159.418,159.263,159.277,334000000.0
2009-06-16 01:30:00,159.269,159.338,159.09,159.09,328000000.0
2009-06-16 01:45:00,159.079,159.097,158.7,158.81,359399999.0
2009-06-16 02:00:00,158.848,158.884,158.659,158.767,352400000.0
2009-06-16 02:15:00,158.783,158.827,158.294,158.374,348400000.0
2009-06-16 02:30:00,158.395,158.507,157.987,158.043,336000000.0
2009-06-16 02:45:00,158.038,158.108,157.871,157.886,407400000.0
2009-06-16 03:00:00,157.889,157.889,157.033,157.121,411800000.0
2009-06-16 03:15:00,157.098,157.346,157.098,157.268,386600000.0
2009-06-16 03:30:00,157.3,157.387,157.181,157.219,375000000.0
2009-06-16 03:45:00,157.303,157.917,157.245,157.838,366600000.0
2009-06-16 04:00:00,157.846,157.913,157.654,157.786,311800000.0
2009-06-16 04:15:00,157.771,157.908,157.54,157.56,363200000.0
2009-06-16 04:30:00,157.557,157.829,157.502,157.593,340000000.0
2009-06-16 04:45:00,157.615,157.727,157.413,157.421,361000000.0
2009-06-16 05:00:00,157.395,157.471,157.11,157.147,952600000.0
2009-06-16 05:15:00,157.144,157.234,156.977,157.105,634600000.0
2009-06-16 05:30:00,157.085,157.113,156.808,156.824,450200000.0
2009-06-16 05:45:00,156.848,156.978,156.657,156.937,714200000.0
2009-06-16 06:00:00,156.974,157.305,156.918,156.955,1021000000.0
2009-06-16 06:15:00,156.938,157.04,156.822,156.984,1122400000.0
2009-06-16 06:30:00,156.962,157.11,156.795,157.029,778800000.0
2009-06-16 06:45:00,157.04,157.383,157.031,157.289,1169400000.0
2009-06-16 07:00:00,157.27,157.305,157.109,157.218,1876200000.0
2009-06-16 07:15:00,157.2,157.352,156.991,157.263,1451600000.0
2009-06-16 07:30:00,157.257,157.322,156.527,156.684,1954800000.0
2009-06-16 07:45:00,156.656,156.934,156.411,156.807,1943600000.0
2009-06-16 08:00:00,156.793,156.952,156.641,156.837,1741199999.0
2009-06-16 08:15:00,156.822,156.924,156.772,156.855,2117600000.0
2009-06-16 08:30:00,156.858,157.335,156.828,157.163,1926800000.0
2009-06-16 08:45:00,157.163,157.764,157.155,157.538,1999400000.0
2009-06-16 09:00:00,157.523,157.847,157.43,157.686,1663400000.0
2009-06-16 09:15:00,157.678,157.927,157.608,157.693,2483199998.0
2009-06-16 09:30:00,157.663,157.908,157.589,157.865,2017800000.0
2009-06-16 09:45:00,157.835,157.938,157.755,157.756,3316999999.0
2009-06-16 10:00:00,157.805,157.855,157.454,157.532,3876399999.0
2009-06-16 10:15:00,157.525,157.652,157.47,157.592,3286200000.0
2009-06-16 10:30:00,157.593,158.512,157.563,158.42,4023600000.0
2009-06-16 10:45:00,158.4,158.53,158.216,158.519,3811400000.0
2009-06-16 11:00:00,158.562,159.479,158.511,159.157,3637400000.0
2009-06-16 11:15:00,159.114,159.251,158.928,158.998,3483000000.0
2009-06-16 11:30:00,158.997,159.326,158.876,159.185,3447800000.0
2009-06-16 11:45:00,159.173,159.331,159.079,159.093,2925000000.0
2009-06-16 12:00:00,159.095,159.266,158.95,158.966,344600000.0
2009-06-16 12:15:00,158.972,159.026,158.804,158.992,374400000.0
2009-06-16 12:30:00,158.968,159.17,158.929,159.058,356200000.0
2009-06-16 12:45:00,159.023,159.073,158.817,158.825,367000000.0
2009-06-16 13:00:00,158.771,159.316,158.763,159.233,368600000.0
2009-06-16 13:15:00,159.223,159.441,159.151,159.441,341400000.0
2009-06-16 13:30:00,159.433,159.74,159.407,159.615,404400000.0
2009-06-16 13:45:00,159.598,159.921,159.59,159.82,358200000.0
2009-06-16 14:00:00,159.872,159.95,159.654,159.675,384600000.0
2009-06-16 14:15:00,159.7,159.929,159.668,159.793,327000000.0
2009-06-16 14:30:00,159.796,160.307,159.669,159.778,325600000.0
2009-06-16 14:45:00,159.773,159.841,159.637,159.788,362199999.0
2009-06-16 15:00:00,159.794,160.008,159.744,159.977,381400000.0
2009-06-16 15:15:00,159.985,159.985,159.108,159.232,351000000.0
2009-06-16 15:30:00,159.218,159.254,158.588,158.695,311800000.0
2009-06-16 15:45:00,158.666,158.772,158.569,158.644,358199999.0
2009-06-16 16:00:00,158.608,158.892,158.583,158.801,366600000.0
2009-06-16 16:15:00,158.777,158.884,158.506,158.538,355400000.0
2009-06-16 16:30:00,158.498,158.876,158.406,158.789,329800000.0
2009-06-16 16:45:00,158.787,158.983,158.763,158.86,337600000.0
2009-06-16 17:00:00,158.863,159.133,158.849,159.079,377600000.0
2009-06-16 17:15:00,159.084,159.179,158.613,158.724,352600000.0
2009-06-16 17:30:00,158.732,158.758,158.398,158.402,307200000.0
2009-06-16 17:45:00,158.377,158.423,158.19,158.251,369000000.0
2009-06-16 18:00:00,158.272,158.712,158.226,158.709,317400000.0
2009-06-16 18:15:00,158.668,158.69,158.384,158.465,383000000.0
2009-06-16 18:30:00,158.487,158.49,157.956,157.956,407000000.0
2009-06-16 18:45:00,157.949,158.206,157.902,158.187,324600000.0
2009-06-16 19:00:00,158.147,158.362,158.087,158.23,339000000.0
2009-06-16 19:15:00,158.258,158.263,157.923,158.194,333600000.0
2009-06-16 19:30:00,158.202,158.287,158.064,158.257,374600000.0
2009-06-16 19:45:00,158.275,158.363,158.065,158.192,317000000.0
2009-06-16 20:00:00,158.18,158.267,158.081,158.199,365200000.0
2009-06-16 20:15:00,158.187,158.216,158.049,158.073,377800000.0
2009-06-16 20:30:00,158.043,158.389,158.043,158.302,349800000.0
2009-06-16 20:45:00,158.269,158.741,158.26,158.62,390600000.0
2009-06-16 21:00:00,158.563,158.595,158.375,158.464,318000000.0
2009-06-16 21:15:00,158.433,158.698,158.414,158.462,383800000.0
2009-06-16 21:30:00,158.431,158.611,158.431,158.526,398800000.0
2009-06-16 21:45:00,158.521,158.594,158.274,158.274,353000000.0
2009-06-16 22:00:00,158.231,158.272,158.113,158.221,295000000.0
2009-06-16 22:15:00,158.225,158.27,158.129,158.167,361600000.0
2009-06-16 22:30:00,158.171,158.22,158.113,158.169,361200000.0
2009-06-16 22:45:00,158.171,158.186,158.004,158.116,356800000.0
2009-06-16 23:00:00,158.115,158.115,157.963,157.977,299200000.0
2009-06-16 23:15:00,157.997,158.029,157.851,157.904,285200000.0
2009-06-16 23:30:00,157.914,158.045,157.888,157.994,385800000.0
2009-06-16 23:45:00,158.019,158.037,157.957,157.97,344200000.0
2009-06-17 00:00:00,158.008,158.009,157.846,157.912,372400000.0
2009-06-17 00:15:00,157.898,157.994,157.846,157.993,262400000.0
2009-06-17 00:30:00,157.983,158.127,157.961,158.102,325000000.0
2009-06-17 00:45:00,158.089,158.214,158.053,158.151,340800000.0
2009-06-17 01:00:00,158.158,158.201,157.869,157.903,307600000.0
2009-06-17 01:15:00,157.864,157.93,157.474,157.575,303800000.0
2009-06-17 01:30:00,157.594,157.606,157.237,157.252,366600000.0
2009-06-17 01:45:00,157.271,157.41,156.952,157.067,362200000.0
2009-06-17 02:00:00,157.056,157.882,157.044,157.833,343000000.0
2009-06-17 02:15:00,157.85,157.905,157.678,157.806,370800000.0
2009-06-17 02:30:00,157.788,158.316,157.753,158.049,351400000.0
2009-06-17 02:45:00,157.97,158.011,157.756,157.791,358200000.0
2009-06-17 03:00:00,157.805,157.822,157.548,157.652,368200000.0
2009-06-17 03:15:00,157.639,157.784,157.523,157.6,371000000.0
2009-06-17 03:30:00,157.604,157.756,157.571,157.651,379000000.0
2009-06-17 03:45:00,157.67,158.061,157.616,157.98,349200000.0
2009-06-17 04:00:00,157.972,158.142,157.751,157.758,351400000.0
2009-06-17 04:15:00,157.783,158.081,157.775,158.039,341400000.0
2009-06-17 04:30:00,158.064,158.067,157.918,157.968,309000000.0
2009-06-17 04:45:00,157.989,158.008,157.907,157.907,357800000.0
2009-06-17 05:00:00,157.872,158.013,157.807,157.92,1013600000.0
2009-06-17 05:15:00,157.889,157.997,157.871,157.978,536000000.0
2009-06-17 05:30:00,157.972,158.263,157.834,158.263,444200000.0
2009-06-17 05:45:00,158.268,158.759,158.258,158.546,674400000.0
2009-06-17 06:00:00,158.548,158.869,158.506,158.748,947400000.0
2009-06-17 06:15:00,158.728,158.753,158.488,158.681,1185200000.0
2009-06-17 06:30:00,158.664,158.771,158.508,158.53,795600000.0
2009-06-17 06:45:00,158.556,158.651,158.43,158.475,1124400000.0
2009-06-17 07:00:00,158.474,158.566,158.228,158.56,1939000000.0
2009-06-17 07:15:00,158.57,158.788,158.42,158.788,1560800000.0
2009-06-17 07:30:00,158.77,158.879,158.649,158.79,1875799999.0
2009-06-17 07:45:00,158.801,158.825,158.651,158.669,1953200000.0
2009-06-17 08:00:00,158.623,159.028,158.543,158.952,1701600000.0
2009-06-17 08:15:00,158.968,159.3,158.933,159.24,2178400000.0
2009-06-17 08:30:00,159.264,159.341,159.04,159.105,1964399999.0
2009-06-17 08:45:00,159.083,159.218,158.916,158.949,2009000000.0
2009-06-17 09:00:00,158.912,159.021,158.54,158.565,1663800000.0
2009-06-17 09:15:00,158.554,158.682,158.165,158.371,2594000000.0
2009-06-17 09:30:00,158.366,158.417,158.042,158.078,2144600000.0
2009-06-17 09:45:00,158.064,158.361,157.997,158.06,3275600000.0
2009-06-17 10:00:00,158.066,158.105,157.392,157.715,3769199999.0
2009-06-17 10:15:00,157.708,157.778,157.501,157.613,3355400000.0
2009-06-17 10:30:00,157.636,158.254,157.172,157.286,3930000000.0
2009-06-17 10:45:00,157.275,157.432,157.124,157.253,3793999999.0
2009-06-17 11:00:00,157.26,157.283,156.587,156.664,3522399999.0
2009-06-17 11:15:00,156.654,156.855,156.394,156.614,3540999999.0
2009-06-17 11:30:00,156.623,156.729,156.274,156.547,3517400000.0
2009-06-17 11:45:00,156.522,156.878,156.503,156.865,2830200000.0
2009-06-17 12:00:00,156.879,156.879,156.619,156.652,395000000.0
2009-06-17 12:15:00,156.697,157.14,156.683,157.036,352200000.0
2009-06-17 12:30:00,157.031,157.062,156.475,156.714,394200000.0
2009-06-17 12:45:00,156.668,156.769,156.395,156.395,332800000.0
2009-06-17 13:00:00,156.393,156.64,156.335,156.631,358200000.0
2009-06-17 13:15:00,156.637,156.905,156.565,156.834,376200000.0
2009-06-17 13:30:00,156.88,156.904,156.623,156.659,341600000.0
2009-06-17 13:45:00,156.655,156.713,156.069,156.198,324400000.0
2009-06-17 14:00:00,156.163,156.423,156.163,156.38,354800000.0
2009-06-17 14:15:00,156.39,156.571,156.311,156.503,382200000.0
2009-06-17 14:30:00,156.467,156.634,156.151,156.437,406600000.0
2009-06-17 14:45:00,156.472,156.802,156.453,156.632,347000000.0
2009-06-17 15:00:00,156.602,156.629,155.942,156.16,358000000.0
2009-06-17 15:15:00,156.125,156.244,155.781,156.244,365000000.0
2009-06-17 15:30:00,156.232,156.358,155.994,156.02,398800000.0
2009-06-17 15:45:00,156.012,156.19,155.791,155.801,394600000.0
2009-06-17 16:00:00,155.8,156.178,155.675,156.151,389600000.0
2009-06-17 16:15:00,156.121,156.231,155.921,156.01,422600000.0
2009-06-17 16:30:00,156.068,156.155,155.875,155.908,366800000.0
2009-06-17 16:45:00,155.899,156.01,155.693,155.779,343000000.0
2009-06-17 17:00:00,155.763,156.222,155.679,155.715,361000000.0
2009-06-17 17:15:00,155.706,155.948,155.577,155.785,334400000.0
2009-06-17 17:30:00,155.733,155.827,155.668,155.77,370800000.0
2009-06-17 17:45:00,155.757,155.827,155.645,155.73,281200000.0
2009-06-17 18:00:00,155.789,156.213,155.751,156.053,345000000.0
2009-06-17 18:15:00,156.092,156.503,156.051,156.318,381800000.0
2009-06-17 18:30:00,156.288,156.306,156.144,156.237,386200000.0
2009-06-17 18:45:00,156.219,156.289,155.835,156.088,309799999.0
2009-06-17 19:00:00,156.12,156.23,155.947,156.141,311400000.0
2009-06-17 19:15:00,156.161,156.196,156.003,156.184,325200000.0
2009-06-17 19:30:00,156.166,156.58,156.166,156.568,433600000.0
2009-06-17 19:45:00,156.528,156.681,156.499,156.625,362600000.0
2009-06-17 20:00:00,156.614,156.919,156.599,156.845,355600000.0
2009-06-17 20:15:00,156.845,157.274,156.845,157.274,343400000.0
2009-06-17 20:30:00,157.248,157.305,156.913,156.913,322200000.0
2009-06-17 20:45:00,156.949,157.172,156.934,157.158,351000000.0
2009-06-17 21:00:00,157.107,157.136,156.962,156.998,340400000.0
2009-06-17 21:15:00,156.963,157.032,156.797,156.847,337200000.0
2009-06-17 21:30:00,156.802,156.826,156.582,156.753,355000000.0
2009-06-17 21:45:00,156.769,156.856,156.716,156.832,400600000.0
2009-06-17 22:00:00,156.864,156.882,156.726,156.783,370200000.0
2009-06-17 22:15:00,156.811,156.886,156.716,156.851,359600000.0
2009-06-17 22:30:00,156.857,156.942,156.778,156.861,304000000.0
2009-06-17 22:45:00,156.842,157.06,156.842,156.975,310000000.0
2009-06-17 23:00:00,156.978,157.018,156.819,157.005,309400000.0
2009-06-17 23:15:00,156.97,157.157,156.947,157.054,287400000.0
2009-06-17 23:30:00,157.076,157.076,156.794,156.843,331800000.0
2009-06-17 23:45:00,156.818,156.865,156.718,156.736,297000000.0
2009-06-18 00:00:00,156.741,156.889,156.73,156.821,311400000.0
2009-06-18 00:15:00,156.816,156.892,156.77,156.817,352400000.0
2009-06-18 00:30:00,156.779,156.821,156.689,156.711,303400000.0
2009-06-18 00:45:00,156.712,156.899,156.654,156.803,342799999.0
2009-06-18 01:00:00,156.788,157.081,156.788,157.039,346400000.0
2009-06-18 01:15:00,157.073,157.13,156.922,156.986,337800000.0
2009-06-18 01:30:00,156.974,157.156,156.965,157.146,367600000.0
2009-06-18 01:45:00,157.124,157.647,157.07,157.604,344400000.0
2009-06-18 02:00:00,157.589,157.626,156.767,156.775,316400000.0
2009-06-18 02:15:00,156.78,157.18,156.763,156.92,380800000.0
2009-06-18 02:30:00,156.954,157.14,156.82,157.12,380199999.0
2009-06-18 02:45:00,157.11,157.116,156.803,156.895,375000000.0
2009-06-18 03:00:00,156.94,157.408,156.874,157.296,297600000.0
2009-06-18 03:15:00,157.299,157.346,156.769,156.84,387000000.0
2009-06-18 03:30:00,156.812,156.929,156.493,156.713,358600000.0
2009-06-18 03:45:00,156.699,156.722,156.545,156.691,339400000.0
2009-06-18 04:00:00,156.66,156.782,156.62,156.729,298600000.0
2009-06-18 04:15:00,156.716,156.873,156.707,156.828,331400000.0
2009-06-18 04:30:00,156.853,156.941,156.819,156.941,309800000.0
2009-06-18 04:45:00,156.957,157.02,156.9,156.929,358600000.0
2009-06-18 05:00:00,156.942,157.256,156.896,157.094,1038800000.0
2009-06-18 05:15:00,157.111,157.154,156.838,156.847,558000000.0
2009-06-18 05:30:00,156.844,157.002,156.763,156.882,443200000.0
2009-06-18 05:45:00,156.893,156.96,156.791,156.95,666000000.0
2009-06-18 06:00:00,156.938,157.038,156.791,156.825,1004600000.0
2009-06-18 06:15:00,156.832,156.859,156.644,156.718,1005200000.0
2009-06-18 06:30:00,156.759,156.811,156.673,156.759,864400000.0
2009-06-18 06:45:00,156.733,156.794,156.416,156.455,1131200000.0
2009-06-18 07:00:00,156.434,156.691,156.407,156.503,1939000000.0
2009-06-18 07:15:00,156.498,156.696,156.464,156.577,1544000000.0
2009-06-18 07:30:00,156.563,156.987,156.559,156.91,1837600000.0
2009-06-18 07:45:00,156.909,156.959,156.715,156.887,2034399999.0
2009-06-18 08:00:00,156.898,157.092,156.82,156.944,1778400000.0
2009-06-18 08:15:00,156.911,157.231,156.911,157.077,2196200000.0
2009-06-18 08:30:00,157.06,157.229,156.978,157.202,1888800000.0
2009-06-18 08:45:00,157.227,157.513,157.196,157.378,2182000000.0
2009-06-18 09:00:00,157.354,158.022,157.282,157.926,1646000000.0
2009-06-18 09:15:00,157.892,158.059,157.581,157.63,2451600000.0
2009-06-18 09:30:00,157.615,157.673,157.25,157.387,2097600000.0
2009-06-18 09:45:00,157.353,157.432,157.035,157.045,3288600000.0
2009-06-18 10:00:00,156.991,157.112,156.678,156.73,3914200000.0
2009-06-18 10:15:00,156.717,156.886,156.564,156.741,3239999999.0
2009-06-18 10:30:00,156.701,156.701,155.827,156.069,4152199999.0
2009-06-18 10:45:00,156.086,156.103,155.006,155.372,3769400000.0
2009-06-18 11:00:00,155.36,155.734,155.187,155.715,3589599999.0
2009-06-18 11:15:00,155.7,155.742,154.925,155.43,3438600000.0
2009-06-18 11:30:00,155.409,155.607,155.352,155.525,3581999999.0
2009-06-18 11:45:00,155.505,155.815,155.34,155.815,2929600000.0
2009-06-18 12:00:00,155.868,155.93,155.749,155.776,287599999.0
2009-06-18 12:15:00,155.794,155.831,155.507,155.553,355000000.0
2009-06-18 12:30:00,155.54,155.659,155.472,155.488,341200000.0
2009-06-18 12:45:00,155.48,155.541,155.337,155.414,351800000.0
2009-06-18 13:00:00,155.375,155.769,155.368,155.71,337000000.0
2009-06-18 13:15:00,155.735,155.801,155.547,155.765,334800000.0
2009-06-18 13:30:00,155.778,155.922,155.593,155.619,357000000.0
2009-06-18 13:45:00,155.578,155.646,155.399,155.493,376600000.0
2009-06-18 14:00:00,155.483,155.728,155.475,155.579,367200000.0
2009-06-18 14:15:00,155.572,155.638,155.446,155.533,373800000.0
2009-06-18 14:30:00,155.544,156.29,155.544,156.096,373600000.0
2009-06-18 14:45:00,156.086,156.247,156.027,156.197,341000000.0
2009-06-18 15:00:00,156.173,156.589,156.159,156.535,388000000.0
2009-06-18 15:15:00,156.529,156.576,156.399,156.564,358799999.0
2009-06-18 15:30:00,156.544,156.551,155.953,156.213,419400000.0
2009-06-18 15:45:00,156.221,156.59,155.899,156.59,323600000.0
2009-06-18 16:00:00,156.605,157.179,156.543,157.109,417400000.0
2009-06-18 16:15:00,157.118,157.403,156.984,157.059,343000000.0
2009-06-18 16:30:00,157.035,157.249,157.004,157.089,374400000.0
2009-06-18 16:45:00,157.078,157.31,157.077,157.309,296800000.0
2009-06-18 17:00:00,157.343,157.442,157.309,157.372,344600000.0
2009-06-18 17:15:00,157.378,157.705,157.361,157.53,355800000.0
2009-06-18 17:30:00,157.531,157.705,157.441,157.666,357400000.0
2009-06-18 17:45:00,157.642,157.703,157.589,157.673,333200000.0
2009-06-18 18:00:00,157.692,157.727,157.616,157.665,358600000.0
2009-06-18 18:15:00,157.663,157.8,157.535,157.777,350400000.0
2009-06-18 18:30:00,157.795,157.837,157.697,157.7,440599999.0
2009-06-18 18:45:00,157.694,157.933,157.593,157.846,351600000.0
2009-06-18 19:00:00,157.873,158.108,157.857,158.108,427200000.0
2009-06-18 19:15:00,158.08,158.422,158.062,158.22,299000000.0
2009-06-18 19:30:00,158.213,158.32,158.068,158.095,336800000.0
2009-06-18 19:45:00,158.084,158.115,157.929,157.933,357400000.0
2009-06-18 20:00:00,157.907,157.907,157.305,157.416,377000000.0
2009-06-18 20:15:00,157.46,157.552,157.286,157.445,362600000.0
2009-06-18 20:30:00,157.43,157.681,157.221,157.552,324000000.0
2009-06-18 20:45:00,157.563,157.923,157.552,157.923,378200000.0
2009-06-18 21:00:00,157.913,157.965,157.722,157.918,316800000.0
2009-06-18 21:15:00,157.929,158.155,157.917,158.015,418200000.0
2009-06-18 21:30:00,158.03,158.102,157.815,157.995,352600000.0
2009-06-18 21:45:00,157.978,158.022,157.714,157.81,368800000.0
2009-06-18 22:00:00,157.814,157.822,157.602,157.652,317800000.0
2009-06-18 22:15:00,157.656,157.677,157.542,157.575,380200000.0
2009-06-18 22:30:00,157.576,157.604,157.49,157.539,325600000.0
2009-06-18 22:45:00,157.571,157.673,157.527,157.527,353600000.0
2009-06-18 23:00:00,157.541,157.756,157.516,157.71,373800000.0
2009-06-18 23:15:00,157.688,157.806,157.677,157.739,340600000.0
2009-06-18 23:30:00,157.731,157.783,157.694,157.735,348000000.0
2009-06-18 23:45:00,157.703,157.809,157.684,157.733,331200000.0
2009-06-19 00:00:00,157.772,157.86,157.721,157.79,327200000.0
2009-06-19 00:15:00,157.775,157.811,157.676,157.751,334600000.0
2009-06-19 00:30:00,157.748,157.845,157.705,157.802,345600000.0
2009-06-19 00:45:00,157.796,158.03,157.794,158.018,387400000.0
2009-06-19 01:00:00,158.017,158.129,157.956,158.115,322400000.0
2009-06-19 01:15:00,158.105,158.244,157.972,158.014,382400000.0
2009-06-19 01:30:00,158.011,158.054,157.889,157.949,301600000.0
2009-06-19 01:45:00,157.911,158.099,157.902,158.066,364200000.0
2009-06-19 02:00:00,158.068,158.133,157.696,157.703,344000000.0
2009-06-19 02:15:00,157.715,158.04,157.705,157.913,329200000.0
2009-06-19 02:30:00,157.935,158.066,157.856,157.946,327400000.0
2009-06-19 02:45:00,157.951,158.026,157.783,157.909,342200000.0
2009-06-19 03:00:00,157.893,157.95,157.774,157.881,300800000.0
2009-06-19 03:15:00,157.897,157.914,157.789,157.857,315200000.0
2009-06-19 03:30:00,157.848,157.914,157.81,157.878,327000000.0
2009-06-19 03:45:00,157.84,157.928,157.6,157.669,388600000.0
2009-06-19 04:00:00,157.661,157.823,157.625,157.784,380400000.0
2009-06-19 04:15:00,157.787,157.798,157.381,157.452,306200000.0
2009-06-19 04:30:00,157.481,157.629,157.403,157.538,365000000.0
2009-06-19 04:45:00,157.516,157.688,157.475,157.607,284000000.0
2009-06-19 05:00:00,157.62,157.805,157.597,157.776,1008200000.0
2009-06-19 05:15:00,157.785,157.788,157.578,157.632,600800000.0
2009-06-19 05:30:00,157.653,157.835,157.597,157.812,457400000.0
2009-06-19 05:45:00,157.828,157.868,157.707,157.748,671199999.0
2009-06-19 06:00:00,157.704,158.035,157.704,157.895,1039800000.0
2009-06-19 06:15:00,157.903,157.921,157.828,157.864,1151200000.0
2009-06-19 06:30:00,157.867,158.109,157.82,158.075,872000000.0
2009-06-19 06:45:00,158.069,158.081,157.877,157.917,1121000000.0
2009-06-19 07:00:00,157.892,158.056,157.624,158.019,1971200000.0
2009-06-19 07:15:00,158.063,158.218,158.013,158.121,1560799999.0
2009-06-19 07:30:00,158.131,158.21,157.947,158.153,1790600000.0
2009-06-19 07:45:00,158.178,158.222,157.867,157.867,1953600000.0
2009-06-19 08:00:00,157.871,158.207,157.835,158.196,1738400000.0
2009-06-19 08:15:00,158.177,158.393,157.939,158.239,2188799998.0
2009-06-19 08:30:00,158.24,158.516,158.222,158.29,2036999999.0
2009-06-19 08:45:00,158.287,158.492,158.225,158.468,2021200000.0
2009-06-19 09:00:00,158.486,158.752,158.313,158.449,1637600000.0
2009-06-19 09:15:00,158.443,158.488,158.243,158.461,2615800000.0
2009-06-19 09:30:00,158.47,158.621,158.346,158.404,2110600000.0
2009-06-19 09:45:00,158.384,158.478,158.288,158.401,3185200000.0
2009-06-19 10:00:00,158.407,158.617,158.245,158.499,3914600000.0
2009-06-19 10:15:00,158.495,158.64,158.436,158.604,3435600000.0
2009-06-19 10:30:00,158.572,158.691,158.469,158.584,3868199999.0
2009-06-19 10:45:00,158.575,158.937,158.535,158.936,3770399998.0
2009-06-19 11:00:00,158.929,159.117,158.812,159.102,3489800000.0
2009-06-19 11:15:00,159.134,159.548,159.122,159.468,3336800000.0
2009-06-19 11:30:00,159.462,159.615,159.409,159.473,3484400000.0
2009-06-19 11:45:00,159.465,159.52,159.228,159.279,2946200000.0
2009-06-19 12:00:00,159.248,159.451,159.105,159.39,355000000.0
2009-06-19 12:15:00,159.362,159.42,159.169,159.359,351200000.0
2009-06-19 12:30:00,159.348,159.538,159.28,159.501,377800000.0
2009-06-19 12:45:00,159.5,159.53,159.143,159.202,344200000.0
2009-06-19 13:00:00,159.217,159.29,159.024,159.08,406800000.0
2009-06-19 13:15:00,159.047,159.226,159.004,159.041,337600000.0
2009-06-19 13:30:00,159.011,159.14,158.936,159.05,357600000.0
2009-06-19 13:45:00,159.037,159.126,158.973,159.046,397000000.0
2009-06-19 14:00:00,159.057,159.291,158.983,159.113,336200000.0
2009-06-19 14:15:00,159.122,159.317,158.942,159.207,393000000.0
2009-06-19 14:30:00,159.207,159.338,159.074,159.248,331600000.0
2009-06-19 14:45:00,159.254,159.294,159.046,159.046,350200000.0
2009-06-19 15:00:00,159.098,159.461,159.012,159.042,397400000.0
2009-06-19 15:15:00,159.115,159.28,159.074,159.222,398200000.0
2009-06-19 15:30:00,159.205,159.389,159.085,159.192,371199999.0
2009-06-19 15:45:00,159.222,159.238,158.803,158.842,340600000.0
2009-06-19 16:00:00,158.847,158.939,158.485,158.515,3150199999.0
2009-06-19 16:15:00,158.515,158.785,158.485,158.62,2506200000.0
2009-06-19 16:30:00,158.61,158.885,158.6,158.875,2632400000.0
2009-06-19 16:45:00,158.875,158.985,158.835,158.935,3300999999.0
2009-06-19 17:00:00,158.93,159.105,158.8,158.85,4497599999.0
2009-06-19 17:15:00,158.85,158.885,158.5,158.51,3799000000.0
2009-06-19 17:30:00,158.505,158.67,158.4,158.65,3127800000.0
2009-06-19 17:45:00,158.655,159.11,158.65,159.0,4618799999.0
2009-06-19 18:00:00,159.0,159.065,158.545,158.72,3112000000.0
2009-06-19 18:15:00,158.725,158.78,158.415,158.46,1754800000.0
2009-06-19 18:30:00,158.475,158.595,158.25,158.56,2319400000.0
2009-06-19 18:45:00,158.57,158.635,158.385,158.395,1331000000.0
2009-06-19 19:00:00,158.395,158.645,158.37,158.59,1934599999.0
2009-06-19 19:15:00,158.59,158.64,158.4,158.5,2113400000.0
2009-06-19 19:30:00,158.505,158.695,158.505,158.59,2325399999.0
2009-06-19 19:45:00,158.59,158.775,158.545,158.67,1800200000.0
2009-06-19 20:00:00,158.67,158.875,158.655,158.715,2138199998.0
2009-06-19 20:15:00,158.705,158.73,158.42,158.505,1608400000.0
2009-06-19 20:30:00,158.51,158.745,158.48,158.735,1260200000.0
2009-06-19 20:45:00,158.735,158.945,158.62,158.92,1803600000.0
2009-06-19 21:00:00,158.92,158.93,158.715,158.74,935200000.0
2009-06-19 21:15:00,158.745,158.855,158.71,158.85,757000000.0
2009-06-19 21:30:00,158.855,158.88,158.79,158.85,1746000000.0
2009-06-19 21:45:00,158.85,158.85,158.665,158.665,1635400000.0
2009-06-19 22:00:00,158.665,158.79,158.625,158.77,790000000.0
2009-06-19 22:15:00,158.785,158.855,158.732,158.855,504400000.0
2009-06-19 22:30:00,158.855,158.89,158.78,158.85,695000000.0
2009-06-19 22:45:00,158.835,158.875,158.69,158.765,1748400000.0
2009-06-21 23:00:00,158.746,158.85,158.725,158.805,307600000.0
2009-06-21 23:15:00,158.805,158.81,158.673,158.785,92800000.0
2009-06-21 23:30:00,158.77,158.815,158.735,158.8,162800000.0
2009-06-21 23:45:00,158.788,158.86,158.66,158.762,170600000.0
2009-06-22 00:00:00,158.85,158.89,158.68,158.73,424100000.0
2009-06-22 00:15:00,158.73,158.82,158.51,158.55,421800000.0
2009-06-22 00:30:00,158.535,158.535,158.345,158.405,550600000.0
2009-06-22 00:45:00,158.405,158.66,158.17,158.325,782000000.0
2009-06-22 01:00:00,158.32,158.32,158.15,158.24,241000000.0
2009-06-22 01:15:00,158.24,158.295,158.06,158.14,661800000.0
2009-06-22 01:30:00,158.14,158.435,158.045,158.4,661000000.0
2009-06-22 01:45:00,158.4,158.44,158.295,158.34,580000000.0
2009-06-22 02:00:00,158.325,158.43,158.015,158.135,1553800000.0
2009-06-22 02:15:00,158.13,158.455,158.12,158.385,1308200000.0
2009-06-22 02:30:00,158.385,158.595,158.32,158.335,1105000000.0
2009-06-22 02:45:00,158.335,158.485,158.26,158.265,1070600000.0
2009-06-22 03:00:00,158.26,158.38,158.125,158.195,1654900000.0
2009-06-22 03:15:00,158.18,158.24,157.955,158.145,890900000.0
2009-06-22 03:30:00,158.145,158.22,157.715,157.84,1307200000.0
2009-06-22 03:45:00,157.845,157.98,157.68,157.825,1376200000.0
2009-06-22 04:00:00,157.815,158.08,157.77,158.04,1130600000.0
2009-06-22 04:15:00,158.05,158.13,157.9,158.03,1442000000.0
2009-06-22 04:30:00,158.035,158.23,157.925,157.96,934400000.0
2009-06-22 04:45:00,157.94,158.065,157.91,157.99,868200000.0
2009-06-22 05:00:00,157.97,157.98,157.87,157.915,256600000.0
2009-06-22 05:15:00,157.93,158.06,157.9,157.985,608000000.0
2009-06-22 05:30:00,157.995,158.005,157.89,157.915,808200000.0
2009-06-22 05:45:00,157.915,157.985,157.82,157.835,1003800000.0
2009-06-22 06:00:00,157.835,157.925,157.7,157.86,940800000.0
2009-06-22 06:15:00,157.85,158.15,157.785,158.14,1702600000.0
2009-06-22 06:30:00,158.135,158.49,158.115,158.335,1484200000.0
2009-06-22 06:45:00,158.34,158.685,158.29,158.47,1168600000.0
2009-06-22 07:00:00,158.47,158.6,158.405,158.47,783900000.0
2009-06-22 07:15:00,158.46,158.525,158.4,158.47,719200000.0
2009-06-22 07:30:00,158.45,158.475,158.295,158.415,1450400000.0
2009-06-22 07:45:00,158.405,158.49,158.15,158.485,1988800000.0
2009-06-22 08:00:00,158.49,158.51,157.965,157.995,2169800000.0
2009-06-22 08:15:00,157.995,158.165,157.93,158.05,1532600000.0
2009-06-22 08:30:00,158.045,158.045,157.595,157.615,3428799999.0
2009-06-22 08:45:00,157.62,158.075,157.62,158.07,2299800000.0
2009-06-22 09:00:00,158.07,158.32,157.755,157.795,2846000000.0
2009-06-22 09:15:00,157.795,157.81,157.56,157.625,2736400000.0
2009-06-22 09:30:00,157.63,157.665,157.44,157.635,3475800000.0
2009-06-22 09:45:00,157.64,157.965,157.585,157.925,3048600000.0
2009-06-22 10:00:00,157.94,157.97,157.535,157.785,4402800000.0
2009-06-22 10:15:00,157.79,158.035,157.67,157.715,3874000000.0
2009-06-22 10:30:00,157.715,157.76,157.38,157.5,4397200000.0
2009-06-22 10:45:00,157.5,157.74,157.395,157.67,3487400000.0
2009-06-22 11:00:00,157.665,158.105,157.625,158.035,4765600001.0
2009-06-22 11:15:00,158.025,158.24,157.865,157.905,6115999998.0
2009-06-22 11:30:00,157.9,158.045,157.755,158.01,5176599998.0
2009-06-22 11:45:00,158.01,158.2,157.975,158.085,4231400000.0
2009-06-22 12:00:00,158.08,158.08,157.805,157.86,4398400000.0
2009-06-22 12:15:00,157.86,158.105,157.84,158.0,3446999999.0
2009-06-22 12:30:00,158.0,158.115,157.88,157.93,4817799999.0
2009-06-22 12:45:00,157.945,157.985,157.695,157.805,3348200000.0
2009-06-22 13:00:00,157.805,157.875,157.69,157.7,4266599999.0
2009-06-22 13:15:00,157.7,157.89,157.63,157.695,5013000000.0
2009-06-22 13:30:00,157.695,157.885,157.65,157.875,3358700000.0
2009-06-22 13:45:00,157.87,157.95,157.77,157.81,3273600000.0
2009-06-22 14:00:00,157.81,157.965,157.77,157.855,1883600000.0
2009-06-22 14:15:00,157.86,158.05,157.745,157.79,3188800000.0
2009-06-22 14:30:00,157.805,157.815,157.455,157.5,2755000000.0
2009-06-22 14:45:00,157.485,157.5,157.225,157.32,3197800000.0
2009-06-22 15:00:00,157.325,157.38,157.07,157.175,2862000000.0
2009-06-22 15:15:00,157.17,157.17,156.905,157.04,2923500000.0
2009-06-22 15:30:00,157.05,157.115,156.81,156.825,4587700000.0
2009-06-22 15:45:00,156.825,157.105,156.745,156.885,5185000001.0
2009-06-22 16:00:00,156.885,157.27,156.76,157.2,5406200000.0
2009-06-22 16:15:00,157.2,157.555,156.995,157.485,5502600000.0
2009-06-22 16:30:00,157.485,157.485,156.92,156.95,4337000000.0
2009-06-22 16:45:00,156.95,157.4,156.925,157.305,4640800000.0
2009-06-22 17:00:00,157.305,157.345,156.935,156.96,5827999996.0
2009-06-22 17:15:00,156.96,157.19,156.865,156.88,3175899992.0
2009-06-22 17:30:00,156.88,156.95,156.57,156.58,6335799993.0
2009-06-22 17:45:00,156.575,156.74,156.48,156.72,2610800000.0
2009-06-22 18:00:00,156.715,156.87,156.645,156.84,3619400000.0
2009-06-22 18:15:00,156.845,157.035,156.795,156.845,4048700001.0
2009-06-22 18:30:00,156.845,157.065,156.84,157.01,5561600001.0
2009-06-22 18:45:00,157.01,157.01,156.81,156.9,4446799999.0
2009-06-22 19:00:00,156.895,156.91,156.66,156.665,4260400001.0
2009-06-22 19:15:00,156.665,156.705,156.395,156.525,4932600002.0
2009-06-22 19:30:00,156.515,156.7,156.515,156.555,5460200005.0
2009-06-22 19:45:00,156.555,156.825,156.555,156.715,5432800001.0
2009-06-22 20:00:00,156.72,156.865,156.67,156.805,3054200000.0
2009-06-22 20:15:00,156.805,156.89,156.73,156.88,2972600000.0
2009-06-22 20:30:00,156.885,156.895,156.7,156.71,3158200002.0
2009-06-22 20:45:00,156.71,156.805,156.665,156.765,3439000001.0
2009-06-22 21:00:00,156.76,157.045,156.745,156.935,3336400002.0
2009-06-22 21:15:00,156.935,157.045,156.92,156.97,1659200002.0
2009-06-22 21:30:00,156.975,157.08,156.91,156.91,2107200000.0
2009-06-22 21:45:00,156.91,156.95,156.815,156.83,4355200002.0
2009-06-22 22:00:00,156.82,156.84,156.64,156.695,3029199999.0
2009-06-22 22:15:00,156.705,156.785,156.59,156.61,1635900000.0
2009-06-22 22:30:00,156.625,156.66,156.57,156.66,1213400000.0
2009-06-22 22:45:00,156.65,156.75,156.64,156.68,944900000.0
2009-06-22 23:00:00,156.68,156.705,156.56,156.68,255800000.0
2009-06-22 23:15:00,156.67,156.69,156.61,156.64,185200000.0
2009-06-22 23:30:00,156.645,156.875,156.645,156.74,266800000.0
2009-06-22 23:45:00,156.745,156.825,156.74,156.765,160200000.0
2009-06-23 00:00:00,156.745,156.765,156.66,156.745,158600000.0
2009-06-23 00:15:00,156.735,156.76,156.61,156.61,223200000.0
2009-06-23 00:30:00,156.61,156.68,156.59,156.64,255600000.0
2009-06-23 00:45:00,156.64,156.71,156.58,156.68,340200000.0
2009-06-23 01:00:00,156.685,156.755,156.51,156.525,668000000.0
2009-06-23 01:15:00,156.525,156.525,156.035,156.095,1725200000.0
2009-06-23 01:30:00,156.1,156.115,155.8,155.875,2771000000.0
2009-06-23 01:45:00,155.88,155.955,155.455,155.675,2473400000.0
2009-06-23 02:00:00,155.675,156.05,155.645,155.955,2280200000.0
2009-06-23 02:15:00,155.955,155.965,155.6,155.775,1881400000.0
2009-06-23 02:30:00,155.775,155.82,155.51,155.675,1971600000.0
2009-06-23 02:45:00,155.675,155.795,155.515,155.525,1514000000.0
2009-06-23 03:00:00,155.52,155.59,155.225,155.425,2251400000.0
2009-06-23 03:15:00,155.42,155.56,155.31,155.54,1933000000.0
2009-06-23 03:30:00,155.54,155.695,155.34,155.66,1578100000.0
2009-06-23 03:45:00,155.66,155.735,155.46,155.505,1605000000.0
2009-06-23 04:00:00,155.495,155.56,155.26,155.345,1288300000.0
2009-06-23 04:15:00,155.35,155.41,154.935,155.015,2170100000.0
2009-06-23 04:30:00,155.0,155.04,154.75,154.81,3649600000.0
2009-06-23 04:45:00,154.8,155.025,154.795,154.925,1508900000.0
2009-06-23 05:00:00,154.92,155.2,154.78,155.19,929200000.0
2009-06-23 05:15:00,155.19,155.205,155.0,155.15,1337200000.0
2009-06-23 05:30:00,155.15,155.555,155.15,155.455,1894600000.0
2009-06-23 05:45:00,155.46,155.72,155.45,155.47,1258600000.0
2009-06-23 06:00:00,155.47,155.64,155.385,155.39,729800000.0
2009-06-23 06:15:00,155.39,155.46,155.305,155.45,1056200000.0
2009-06-23 06:30:00,155.45,155.595,155.425,155.55,834000000.0
2009-06-23 06:45:00,155.55,155.64,155.55,155.575,787000000.0
2009-06-23 07:00:00,155.56,155.585,155.25,155.315,1360200000.0
2009-06-23 07:15:00,155.315,155.445,155.25,155.355,973000000.0
2009-06-23 07:30:00,155.355,155.37,154.985,155.075,1374200000.0
2009-06-23 07:45:00,155.08,155.085,154.745,154.76,2345800000.0
2009-06-23 08:00:00,154.765,154.77,154.37,154.515,4167800000.0
2009-06-23 08:15:00,154.515,154.705,154.385,154.675,3624000001.0
2009-06-23 08:30:00,154.695,155.29,154.68,154.885,3530000000.0
2009-06-23 08:45:00,154.875,155.23,154.78,155.23,3238400000.0
2009-06-23 09:00:00,155.23,155.555,155.2,155.285,4300499999.0
2009-06-23 09:15:00,155.285,155.495,155.15,155.22,4261599999.0
2009-06-23 09:30:00,155.225,155.555,155.165,155.465,5249600000.0
2009-06-23 09:45:00,155.465,155.505,154.925,155.0,5543000000.0
2009-06-23 10:00:00,155.0,155.145,154.365,154.56,5299900001.0
2009-06-23 10:15:00,154.56,154.56,154.075,154.08,3239800000.0
2009-06-23 10:30:00,154.08,154.705,154.06,154.705,4200400000.0
2009-06-23 10:45:00,154.705,154.83,154.57,154.76,4753099998.0
2009-06-23 11:00:00,154.755,155.18,154.7,155.12,5574600000.0
2009-06-23 11:15:00,155.12,155.13,154.95,155.085,4711600000.0
2009-06-23 11:30:00,155.085,155.085,154.845,154.86,4761199997.0
2009-06-23 11:45:00,154.86,154.875,154.61,154.735,4535200003.0
2009-06-23 12:00:00,154.745,155.34,154.67,155.095,5004800000.0
2009-06-23 12:15:00,155.095,155.355,155.015,155.09,4978800000.0
2009-06-23 12:30:00,155.09,155.645,155.015,155.545,4977599999.0
2009-06-23 12:45:00,155.55,155.975,155.54,155.705,5056400000.0
2009-06-23 13:00:00,155.715,155.72,155.4,155.49,4453000001.0
2009-06-23 13:15:00,155.485,155.84,155.46,155.835,4913400000.0
2009-06-23 13:30:00,155.85,155.955,155.68,155.91,4720600000.0
2009-06-23 13:45:00,155.91,155.915,155.67,155.725,4020900000.0
2009-06-23 14:00:00,155.72,155.83,155.43,155.695,3607200001.0
2009-06-23 14:15:00,155.695,156.26,155.695,156.15,4292000000.0
2009-06-23 14:30:00,156.15,156.525,156.05,156.395,5372600000.0
2009-06-23 14:45:00,156.4,156.855,156.39,156.595,5486200001.0
2009-06-23 15:00:00,156.6,156.8,156.415,156.415,5251600000.0
2009-06-23 15:15:00,156.425,156.56,156.145,156.415,4357400000.0
2009-06-23 15:30:00,156.405,156.67,156.29,156.31,4835900000.0
2009-06-23 15:45:00,156.31,156.455,156.2,156.455,5002899999.0
2009-06-23 16:00:00,156.45,156.45,155.745,155.75,5506400000.0
2009-06-23 16:15:00,155.745,155.95,155.615,155.615,5132300000.0
2009-06-23 16:30:00,155.615,155.76,155.335,155.355,3965600000.0
2009-06-23 16:45:00,155.355,155.56,155.19,155.415,4564200000.0
2009-06-23 17:00:00,155.415,155.43,154.89,154.96,5024600002.0
2009-06-23 17:15:00,154.96,155.58,154.945,155.47,4553200000.0
2009-06-23 17:30:00,155.47,155.945,155.46,155.725,5745399999.0
2009-06-23 17:45:00,155.725,155.895,155.62,155.765,5067200000.0
2009-06-23 18:00:00,155.775,156.095,155.77,155.985,6136500000.0
2009-06-23 18:15:00,155.985,156.125,155.88,155.925,4389600000.0
2009-06-23 18:30:00,155.925,156.07,155.685,156.07,6939299997.0
2009-06-23 18:45:00,156.07,156.345,155.99,156.285,5317000001.0
2009-06-23 19:00:00,156.285,156.605,156.165,156.56,5195599999.0
2009-06-23 19:15:00,156.56,156.645,156.405,156.41,3995999998.0
2009-06-23 19:30:00,156.415,156.6,156.4,156.56,3817799995.0
2009-06-23 19:45:00,156.565,156.62,156.39,156.4,4108499999.0
2009-06-23 20:00:00,156.385,156.725,156.315,156.655,5442399996.0
2009-06-23 20:15:00,156.66,156.745,156.59,156.605,4384199997.0
2009-06-23 20:30:00,156.6,156.7,156.54,156.545,3363999998.0
2009-06-23 20:45:00,156.54,156.76,156.53,156.735,4462000001.0
2009-06-23 21:00:00,156.735,156.745,156.58,156.675,2031999999.0
2009-06-23 21:15:00,156.68,156.78,156.625,156.77,1440800000.0
2009-06-23 21:30:00,156.77,156.79,156.63,156.725,3335200000.0
2009-06-23 21:45:00,156.725,156.825,156.695,156.725,1736200000.0
2009-06-23 22:00:00,156.74,156.77,156.62,156.71,816900000.0
2009-06-23 22:15:00,156.71,156.755,156.695,156.7,886400000.0
2009-06-23 22:30:00,156.695,156.74,156.631,156.695,627400000.0
2009-06-23 22:45:00,156.705,156.73,156.6,156.64,677800000.0
2009-06-23 23:00:00,156.63,156.695,156.565,156.59,410000000.0
2009-06-23 23:15:00,156.59,156.7,156.585,156.66,440400000.0
2009-06-23 23:30:00,156.66,156.71,156.6,156.635,467800000.0
2009-06-23 23:45:00,156.635,156.71,156.605,156.65,167000000.0
2009-06-24 00:00:00,156.65,156.7,156.585,156.67,118600000.0
2009-06-24 00:15:00,156.635,156.675,156.35,156.435,294000000.0
2009-06-24 00:30:00,156.425,156.45,156.25,156.255,451400000.0
2009-06-24 00:45:00,156.255,156.36,156.135,156.355,619200000.0
2009-06-24 01:00:00,156.355,156.445,156.255,156.285,585200000.0
2009-06-24 01:15:00,156.28,156.33,156.17,156.22,603800000.0
2009-06-24 01:30:00,156.22,156.445,156.22,156.415,567600000.0
2009-06-24 01:45:00,156.43,156.73,156.32,156.715,1925200000.0
2009-06-24 02:00:00,156.715,157.15,156.635,157.04,3143400000.0
2009-06-24 02:15:00,157.055,157.06,156.845,156.955,2079400000.0
2009-06-24 02:30:00,156.96,157.025,156.89,157.01,2861200000.0
2009-06-24 02:45:00,157.01,157.15,156.83,156.88,1905000001.0
2009-06-24 03:00:00,156.875,156.875,156.625,156.69,1861600000.0
2009-06-24 03:15:00,156.69,156.695,156.435,156.525,1891000000.0
2009-06-24 03:30:00,156.52,156.71,156.44,156.565,1535000000.0
2009-06-24 03:45:00,156.56,156.815,156.555,156.68,2235400000.0
2009-06-24 04:00:00,156.68,156.83,156.655,156.8,2212000000.0
2009-06-24 04:15:00,156.805,156.905,156.695,156.895,1479600000.0
2009-06-24 04:30:00,156.895,156.955,156.84,156.935,1731000000.0
2009-06-24 04:45:00,156.935,157.12,156.92,157.015,1728200000.0
2009-06-24 05:00:00,156.99,157.265,156.98,157.23,1702400000.0
2009-06-24 05:15:00,157.23,157.315,157.135,157.225,2014800000.0
2009-06-24 05:30:00,157.22,157.415,157.15,157.27,1982800000.0
2009-06-24 05:45:00,157.27,157.355,157.24,157.28,1703000000.0
2009-06-24 06:00:00,157.28,157.29,157.185,157.275,1341400000.0
2009-06-24 06:15:00,157.275,157.405,157.15,157.375,1656600000.0
2009-06-24 06:30:00,157.375,157.54,157.35,157.35,1912400000.0
2009-06-24 06:45:00,157.35,157.49,157.35,157.43,1367800000.0
2009-06-24 07:00:00,157.42,157.575,157.38,157.5,1220000000.0
2009-06-24 07:15:00,157.495,157.53,157.47,157.48,701600000.0
2009-06-24 07:30:00,157.48,157.57,156.985,157.025,1534200000.0
2009-06-24 07:45:00,157.09,157.53,157.09,157.335,2888400000.0
2009-06-24 08:00:00,157.345,157.465,157.055,157.215,2365000000.0
2009-06-24 08:15:00,157.215,157.62,157.0,157.475,3507800000.0
2009-06-24 08:30:00,157.475,157.62,157.435,157.53,5177000000.0
2009-06-24 08:45:00,157.51,157.58,157.21,157.525,3452400000.0
2009-06-24 09:00:00,157.515,157.575,157.225,157.35,5636000002.0
2009-06-24 09:15:00,157.335,157.64,157.305,157.64,3538400000.0
2009-06-24 09:30:00,157.63,157.85,157.44,157.75,6168200001.0
2009-06-24 09:45:00,157.75,157.895,157.555,157.855,5030800000.0
2009-06-24 10:00:00,157.855,158.225,157.695,158.21,4666600000.0
2009-06-24 10:15:00,158.21,158.27,157.99,158.135,5105400001.0
2009-06-24 10:30:00,158.135,158.165,157.78,157.855,4998300000.0
2009-06-24 10:45:00,157.84,157.86,157.445,157.515,4619600001.0
2009-06-24 11:00:00,157.51,157.885,157.475,157.785,4756800000.0
2009-06-24 11:15:00,157.785,157.945,157.54,157.795,4868799999.0
2009-06-24 11:30:00,157.795,157.96,157.77,157.89,5110199999.0
2009-06-24 11:45:00,157.89,157.935,157.655,157.82,4474600000.0
2009-06-24 12:00:00,157.82,157.905,157.545,157.665,4046800000.0
2009-06-24 12:15:00,157.67,157.83,157.605,157.825,3993400000.0
2009-06-24 12:30:00,157.815,157.905,157.655,157.84,3251400000.0
2009-06-24 12:45:00,157.84,157.84,157.56,157.68,4821000000.0
2009-06-24 13:00:00,157.685,157.79,157.615,157.69,3845200000.0
2009-06-24 13:15:00,157.685,157.855,157.55,157.695,5485600000.0
2009-06-24 13:30:00,157.675,157.74,157.395,157.435,5140700000.0
2009-06-24 13:45:00,157.435,157.94,157.285,157.65,4221300000.0
2009-06-24 14:00:00,157.645,157.865,157.495,157.535,4818800001.0
2009-06-24 14:15:00,157.535,157.71,157.38,157.485,3937400000.0
2009-06-24 14:30:00,157.45,158.185,157.45,157.82,5385600000.0
2009-06-24 14:45:00,157.815,158.15,157.795,158.085,4899700001.0
2009-06-24 15:00:00,158.085,158.13,157.88,157.97,5411200000.0
2009-06-24 15:15:00,157.97,157.97,157.78,157.8,4265199998.0
2009-06-24 15:30:00,157.8,157.855,157.295,157.48,5774000001.0
2009-06-24 15:45:00,157.48,157.53,157.19,157.28,6800000004.0
2009-06-24 16:00:00,157.275,157.63,157.17,157.535,6373000000.0
2009-06-24 16:15:00,157.535,157.76,157.52,157.55,5587000000.0
2009-06-24 16:30:00,157.555,157.745,157.545,157.6,5497300001.0
2009-06-24 16:45:00,157.6,157.72,157.12,157.15,5953800000.0
2009-06-24 17:00:00,157.15,157.385,157.115,157.26,5699200000.0
2009-06-24 17:15:00,157.255,157.41,157.175,157.275,3976999999.0
2009-06-24 17:30:00,157.27,157.39,157.21,157.35,4298800000.0
2009-06-24 17:45:00,157.35,157.355,157.13,157.215,4645800001.0
2009-06-24 18:00:00,157.215,157.23,157.1,157.195,3706199999.0
2009-06-24 18:15:00,157.185,157.455,157.08,157.285,7865900001.0
2009-06-24 18:30:00,157.28,157.425,156.9,157.05,4215600001.0
2009-06-24 18:45:00,157.05,157.23,156.945,157.2,2470200000.0
2009-06-24 19:00:00,157.195,157.195,157.015,157.18,2608800002.0
2009-06-24 19:15:00,157.185,157.23,157.08,157.145,2090400000.0
2009-06-24 19:30:00,157.13,157.205,157.1,157.145,1510800000.0
2009-06-24 19:45:00,157.16,157.185,156.975,157.065,2082000000.0
2009-06-24 20:00:00,157.065,157.09,156.925,157.065,2377600000.0
2009-06-24 20:15:00,156.96,157.76,156.89,157.22,3518900000.0
2009-06-24 20:30:00,157.21,157.28,156.765,157.015,3834600001.0
2009-06-24 20:45:00,157.03,157.285,156.97,157.13,2651400000.0
2009-06-24 21:00:00,157.125,157.295,156.705,156.77,2174200000.0
2009-06-24 21:15:00,156.765,157.1,156.7,157.01,1743400000.0
2009-06-24 21:30:00,157.005,157.08,156.655,156.81,1618800000.0
2009-06-24 21:45:00,156.805,157.095,156.79,156.94,1856000000.0
2009-06-24 22:00:00,156.94,157.05,156.895,156.995,919800000.0
2009-06-24 22:15:00,157.0,157.01,156.945,156.97,767200000.0
2009-06-24 22:30:00,156.97,157.005,156.82,156.88,899400000.0
2009-06-24 22:45:00,156.88,156.97,156.79,156.915,869600000.0
2009-06-24 23:00:00,156.885,157.01,156.87,156.975,682200000.0
2009-06-24 23:15:00,156.975,157.195,156.9,157.075,793000001.0
2009-06-24 23:30:00,157.075,157.15,156.915,157.03,869100000.0
2009-06-24 23:45:00,157.035,157.165,157.03,157.135,311600000.0
2009-06-25 00:00:00,157.135,157.24,157.095,157.235,322200000.0
2009-06-25 00:15:00,157.235,157.245,157.115,157.14,406400000.0
2009-06-25 00:30:00,157.135,157.265,157.087,157.255,690600000.0
2009-06-25 00:45:00,157.28,157.465,157.28,157.46,404800000.0
2009-06-25 01:00:00,157.45,157.475,157.3,157.305,673200000.0
2009-06-25 01:15:00,157.285,157.335,157.215,157.335,849800000.0
2009-06-25 01:30:00,157.335,157.345,157.155,157.23,792800000.0
2009-06-25 01:45:00,157.225,157.28,157.115,157.27,1248400000.0
2009-06-25 02:00:00,157.27,157.545,157.185,157.42,1905400000.0
2009-06-25 02:15:00,157.42,157.73,157.42,157.645,1561500000.0
2009-06-25 02:30:00,157.645,157.8,157.565,157.635,2335200000.0
2009-06-25 02:45:00,157.61,157.98,157.6,157.965,3646600000.0
2009-06-25 03:00:00,157.965,158.015,157.765,157.9,2998800000.0
2009-06-25 03:15:00,157.9,158.045,157.725,157.765,2864900000.0
2009-06-25 03:30:00,157.765,158.165,157.75,158.08,2359400000.0
2009-06-25 03:45:00,158.085,158.22,158.045,158.135,2840500000.0
2009-06-25 04:00:00,158.135,158.14,157.955,158.105,2111400000.0
2009-06-25 04:15:00,158.105,158.165,157.895,157.915,1576400000.0
2009-06-25 04:30:00,157.91,158.01,157.74,157.84,3738000000.0
2009-06-25 04:45:00,157.85,158.055,157.79,157.89,2982800000.0
2009-06-25 05:00:00,157.895,158.025,157.77,157.855,2651600000.0
2009-06-25 05:15:00,157.855,158.06,157.815,157.985,2180400000.0
2009-06-25 05:30:00,157.97,158.04,157.96,158.03,1824400000.0
2009-06-25 05:45:00,158.03,158.07,157.955,157.99,2579200000.0
2009-06-25 06:00:00,157.985,158.345,157.985,158.25,2685200000.0
2009-06-25 06:15:00,158.25,158.37,158.16,158.225,2330300000.0
2009-06-25 06:30:00,158.22,158.4,158.215,158.35,1485800000.0
2009-06-25 06:45:00,158.33,158.465,158.245,158.385,2910800000.0
2009-06-25 07:00:00,158.385,158.53,158.365,158.445,2472500000.0
2009-06-25 07:15:00,158.45,158.475,158.375,158.45,2145600000.0
2009-06-25 07:30:00,158.445,158.46,158.12,158.195,1922200000.0
2009-06-25 07:45:00,158.195,158.21,157.831,158.11,2187800000.0
2009-06-25 08:00:00,158.12,158.245,157.875,158.0,3275200000.0
2009-06-25 08:15:00,158.0,158.315,157.955,158.02,4280800000.0
2009-06-25 08:30:00,158.025,158.42,158.005,158.315,5152600001.0
2009-06-25 08:45:00,158.31,158.535,158.015,158.125,5722299999.0
2009-06-25 09:00:00,158.135,158.18,157.545,157.565,5571000004.0
2009-06-25 09:15:00,157.565,157.76,157.385,157.62,7169000001.0
2009-06-25 09:30:00,157.62,157.645,157.495,157.63,4948400002.0
2009-06-25 09:45:00,157.62,157.67,157.2,157.59,6017800001.0
2009-06-25 10:00:00,157.58,157.795,157.475,157.735,5686399999.0
2009-06-25 10:15:00,157.73,157.78,157.5,157.51,5448800000.0
2009-06-25 10:30:00,157.51,157.745,157.51,157.645,3897000000.0
2009-06-25 10:45:00,157.645,157.695,157.045,157.115,6112000000.0
2009-06-25 11:00:00,157.115,157.49,157.065,157.17,4548000000.0
2009-06-25 11:15:00,157.17,157.25,156.92,156.92,4458800000.0
2009-06-25 11:30:00,156.92,157.24,156.81,157.005,4358400000.0
2009-06-25 11:45:00,157.005,157.39,156.98,157.375,3844800000.0
2009-06-25 12:00:00,157.37,157.43,157.17,157.425,3257800000.0
2009-06-25 12:15:00,157.42,157.45,157.16,157.235,3297500000.0
2009-06-25 12:30:00,157.235,157.33,156.845,156.9,2837800000.0
2009-06-25 12:45:00,156.89,156.92,156.685,156.75,5148600000.0
2009-06-25 13:00:00,156.75,156.895,156.695,156.835,4024200000.0
2009-06-25 13:15:00,156.83,157.085,156.8,157.01,4242600000.0
2009-06-25 13:30:00,156.985,157.08,156.795,156.865,5563400000.0
2009-06-25 13:45:00,156.86,156.88,156.64,156.665,3821800000.0
2009-06-25 14:00:00,156.655,156.875,156.63,156.805,4167200000.0
2009-06-25 14:15:00,156.805,156.895,156.73,156.73,4131100000.0
2009-06-25 14:30:00,156.73,156.82,156.15,156.205,3395700000.0
2009-06-25 14:45:00,156.2,156.275,155.945,156.18,4055400001.0
2009-06-25 15:00:00,156.145,156.385,156.045,156.34,4992800001.0
2009-06-25 15:15:00,156.34,156.44,156.15,156.4,4845200000.0
2009-06-25 15:30:00,156.4,156.68,156.265,156.545,5262600000.0
2009-06-25 15:45:00,156.55,156.715,156.38,156.662,5728200001.0
2009-06-25 16:00:00,156.66,156.805,156.624,156.65,4531300000.0
2009-06-25 16:15:00,156.65,156.85,156.61,156.645,7986100001.0
2009-06-25 16:30:00,156.645,156.84,156.57,156.655,6183900000.0
2009-06-25 16:45:00,156.655,157.06,156.565,156.965,5794300000.0
2009-06-25 17:00:00,156.965,157.08,156.775,156.855,6561600002.0
2009-06-25 17:15:00,156.855,157.0,156.685,156.97,5691600003.0
2009-06-25 17:30:00,156.975,157.21,156.925,157.055,4812799999.0
2009-06-25 17:45:00,157.045,157.16,156.965,157.15,3327799999.0
2009-06-25 18:00:00,157.145,157.185,157.015,157.06,3672999999.0
2009-06-25 18:15:00,157.06,157.285,157.03,157.275,2355400000.0
2009-06-25 18:30:00,157.275,157.375,157.095,157.21,3234799999.0
2009-06-25 18:45:00,157.215,157.29,157.075,157.153,4030800000.0
2009-06-25 19:00:00,157.135,157.166,156.776,156.786,3321399998.0
2009-06-25 19:15:00,156.777,156.925,156.725,156.784,4109400000.0
2009-06-25 19:30:00,156.789,156.941,156.767,156.819,3249000000.0
2009-06-25 19:45:00,156.789,156.894,156.718,156.776,2887600000.0
2009-06-25 20:00:00,156.79,156.982,156.587,156.904,3023799999.0
2009-06-25 20:15:00,156.857,156.923,156.719,156.779,1765400000.0
2009-06-25 20:30:00,156.76,156.923,156.646,156.911,1027600000.0
2009-06-25 20:45:00,156.896,156.977,156.769,156.92,1600400000.0
2009-06-25 21:00:00,156.9,157.047,156.838,157.02,1369200000.0
2009-06-25 21:15:00,156.993,157.101,156.934,157.042,2135400000.0
2009-06-25 21:30:00,157.023,157.073,156.724,156.781,1631600000.0
2009-06-25 21:45:00,156.753,156.959,156.751,156.921,1257000000.0
2009-06-25 22:00:00,156.891,156.992,156.845,156.904,1574000000.0
2009-06-25 22:15:00,156.885,156.958,156.857,156.923,2038200000.0
2009-06-25 22:30:00,156.944,157.056,156.845,157.055,1879800000.0
2009-06-25 22:45:00,156.996,157.114,156.96,156.996,1904000000.0
2009-06-25 23:00:00,156.998,157.094,156.913,157.011,1662600000.0
2009-06-25 23:15:00,156.945,157.037,156.912,156.995,1703200000.0
2009-06-25 23:30:00,157.005,157.055,156.95,157.04,1673000000.0
2009-06-25 23:45:00,157.028,157.189,156.993,157.15,1895400000.0
2009-06-26 00:00:00,157.174,157.249,157.086,157.19,2257600000.0
2009-06-26 00:15:00,157.135,157.221,156.984,157.177,1742400000.0
2009-06-26 00:30:00,157.191,157.239,157.081,157.177,2065200000.0
2009-06-26 00:45:00,157.147,157.16,156.975,157.058,1954000000.0
2009-06-26 01:00:00,157.038,157.111,156.947,157.021,2323400000.0
2009-06-26 01:15:00,157.042,157.122,156.99,157.08,2512200000.0
2009-06-26 01:30:00,157.101,157.285,156.917,157.204,2022600000.0
2009-06-26 01:45:00,157.168,157.241,157.016,157.192,2907200000.0
2009-06-26 02:00:00,157.197,157.321,157.126,157.291,1087100000.0
2009-06-26 02:15:00,157.265,157.354,157.102,157.2,1105000000.0
2009-06-26 02:30:00,157.163,157.416,157.155,157.215,949100000.0
2009-06-26 02:45:00,157.23,157.366,157.182,157.297,1194200000.0
2009-06-26 03:00:00,157.26,157.339,157.213,157.288,723100000.0
2009-06-26 03:15:00,157.281,157.563,157.249,157.494,616200000.0
2009-06-26 03:30:00,157.468,157.552,157.368,157.393,584800000.0
2009-06-26 03:45:00,157.415,157.5,157.355,157.445,504600000.0
2009-06-26 04:00:00,157.426,157.679,157.421,157.673,574200000.0
2009-06-26 04:15:00,157.692,157.733,157.515,157.61,820400000.0
2009-06-26 04:30:00,157.595,157.662,157.501,157.529,920800000.0
2009-06-26 04:45:00,157.541,157.625,157.462,157.532,894800000.0
2009-06-26 05:00:00,157.522,157.617,157.475,157.51,1148400001.0
2009-06-26 05:15:00,157.534,157.603,157.485,157.555,1068200000.0
2009-06-26 05:30:00,157.555,157.611,157.396,157.516,841200000.0
2009-06-26 05:45:00,157.489,157.554,157.435,157.543,1024399999.0
2009-06-26 06:00:00,157.541,157.589,157.481,157.531,2461100000.0
2009-06-26 06:15:00,157.521,157.581,157.463,157.551,2068599999.0
2009-06-26 06:30:00,157.532,157.589,157.229,157.269,2017200000.0
2009-06-26 06:45:00,157.267,157.376,157.103,157.362,2736400001.0
2009-06-26 07:00:00,157.353,157.362,156.973,156.973,3216700000.0
2009-06-26 07:15:00,157.007,157.077,156.903,156.986,4685500001.0
2009-06-26 07:30:00,156.962,157.104,156.892,157.059,4446000001.0
2009-06-26 07:45:00,157.017,157.3,157.017,157.244,2487900000.0
2009-06-26 08:00:00,157.24,157.566,157.216,157.429,1879400000.0
2009-06-26 08:15:00,157.411,157.582,157.395,157.435,1303500000.0
2009-06-26 08:30:00,157.439,157.781,157.414,157.63,1868500001.0
2009-06-26 08:45:00,157.579,157.597,157.301,157.505,2171800002.0
2009-06-26 09:00:00,157.51,158.196,157.405,158.191,2227400002.0
2009-06-26 09:15:00,158.157,158.202,157.817,157.857,3659800001.0
2009-06-26 09:30:00,157.84,158.094,157.773,158.08,4901799999.0
2009-06-26 09:45:00,158.063,158.125,157.882,158.066,2362600000.0
2009-06-26 10:00:00,158.033,158.115,157.78,157.81,4354300000.0
2009-06-26 10:15:00,157.805,157.885,157.68,157.76,3869400000.0
2009-06-26 10:30:00,157.76,157.845,157.7,157.765,4228900000.0
2009-06-26 10:45:00,157.765,158.06,157.63,158.025,5560200002.0
2009-06-26 11:00:00,158.02,158.08,157.885,157.98,5372200000.0
2009-06-26 11:15:00,157.98,158.075,157.67,157.81,3720800000.0
2009-06-26 11:30:00,157.81,158.04,157.76,157.9,5447500000.0
2009-06-26 11:45:00,157.89,158.04,157.85,157.965,4541400000.0
2009-06-26 12:00:00,157.97,158.06,157.8,157.94,4208800002.0
2009-06-26 12:15:00,157.945,158.04,157.79,157.83,3622000000.0
2009-06-26 12:30:00,157.82,157.83,157.585,157.605,3738200001.0
2009-06-26 12:45:00,157.6,157.62,157.105,157.14,4511600000.0
2009-06-26 13:00:00,157.14,157.51,157.095,157.265,4466800000.0
2009-06-26 13:15:00,157.26,157.54,157.215,157.47,2628000000.0
2009-06-26 13:30:00,157.48,157.5,157.265,157.275,1634600000.0
2009-06-26 13:45:00,157.275,157.41,157.155,157.31,1991600000.0
2009-06-26 14:00:00,157.31,157.44,157.12,157.44,2540400000.0
2009-06-26 14:15:00,157.44,157.71,157.315,157.68,2949200000.0
2009-06-26 14:30:00,157.685,157.94,157.35,157.365,4475900000.0
2009-06-26 14:45:00,157.375,157.38,157.18,157.215,3451200000.0
2009-06-26 15:00:00,157.21,157.37,156.89,157.02,3947900000.0
2009-06-26 15:15:00,157.03,157.42,157.025,157.39,4630200000.0
2009-06-26 15:30:00,157.39,157.46,157.145,157.415,5851800000.0
2009-06-26 15:45:00,157.415,157.44,156.945,156.995,5274700000.0
2009-06-26 16:00:00,157.0,157.08,156.69,156.71,6115599998.0
2009-06-26 16:15:00,156.705,157.06,156.665,156.995,5375600001.0
2009-06-26 16:30:00,156.99,157.185,156.9,156.935,5214700000.0
2009-06-26 16:45:00,156.945,157.545,156.915,157.455,5797800001.0
2009-06-26 17:00:00,157.455,157.48,157.165,157.225,4856800000.0
2009-06-26 17:15:00,157.225,157.295,157.075,157.14,5135500000.0
2009-06-26 17:30:00,157.14,157.265,156.95,157.015,3938200000.0
2009-06-26 17:45:00,157.02,157.095,156.93,157.03,3852400000.0
2009-06-26 18:00:00,157.03,157.115,156.985,157.085,3725400000.0
2009-06-26 18:15:00,157.085,157.105,156.91,156.91,3520000000.0
2009-06-26 18:30:00,156.905,157.325,156.905,157.295,2496100000.0
2009-06-26 18:45:00,157.295,157.48,157.29,157.31,4301200001.0
2009-06-26 19:00:00,157.305,157.385,157.245,157.355,2249000000.0
2009-06-26 19:15:00,157.355,157.525,157.28,157.415,5202600001.0
2009-06-26 19:30:00,157.415,157.44,157.205,157.38,3112900000.0
2009-06-26 19:45:00,157.38,157.41,157.24,157.285,3129199999.0
2009-06-26 20:00:00,157.285,157.375,157.25,157.35,2457200001.0
2009-06-26 20:15:00,157.345,157.42,157.305,157.315,1895000000.0
2009-06-26 20:30:00,157.315,157.37,157.285,157.325,1378200000.0
2009-06-26 20:45:00,157.34,157.41,157.215,157.33,1530200000.0
2009-06-26 21:00:00,157.33,157.35,157.16,157.315,2844800000.0
2009-06-26 21:15:00,157.315,157.325,157.195,157.225,1854800000.0
2009-06-26 21:30:00,157.215,157.345,157.18,157.345,2831600000.0
2009-06-26 21:45:00,157.345,157.395,157.235,157.3,2304999999.0
2009-06-26 22:00:00,157.3,157.365,157.225,157.315,1321800000.0
2009-06-26 22:15:00,157.295,157.49,157.255,157.475,787800000.0
2009-06-26 22:30:00,157.475,157.475,157.23,157.245,1637600000.0
2009-06-26 22:45:00,157.25,157.38,157.225,157.275,1524600000.0
2009-06-28 23:00:00,157.165,157.255,157.055,157.22,137000000.0
2009-06-28 23:15:00,157.175,157.43,157.085,157.355,73020000.0
2009-06-28 23:30:00,157.31,157.355,157.01,157.155,222800000.0
2009-06-28 23:45:00,157.165,157.22,157.1,157.22,136600000.0
2009-06-29 00:00:00,157.22,157.22,157.08,157.13,253400000.0
2009-06-29 00:15:00,157.135,157.27,157.109,157.22,511200000.0
2009-06-29 00:30:00,157.22,157.395,157.18,157.3,407000000.0
2009-06-29 00:45:00,157.315,157.44,157.305,157.42,763600000.0
2009-06-29 01:00:00,157.42,157.44,157.225,157.24,976400000.0
2009-06-29 01:15:00,157.235,157.35,157.215,157.32,555000000.0
2009-06-29 01:30:00,157.265,157.33,157.1,157.285,1456000000.0
2009-06-29 01:45:00,157.275,157.38,157.12,157.14,1561400000.0
2009-06-29 02:00:00,157.14,157.24,156.995,157.04,1662200000.0
2009-06-29 02:15:00,157.04,157.165,156.905,156.945,1830200000.0
2009-06-29 02:30:00,156.935,157.135,156.935,157.065,1912400000.0
2009-06-29 02:45:00,157.065,157.19,157.025,157.085,1879200000.0
2009-06-29 03:00:00,157.09,157.14,157.01,157.09,2207000000.0
2009-06-29 03:15:00,157.09,157.285,157.08,157.165,1716400000.0
2009-06-29 03:30:00,157.175,157.2,157.045,157.105,1179600000.0
2009-06-29 03:45:00,157.105,157.13,156.96,156.97,1424200000.0
2009-06-29 04:00:00,156.98,157.06,156.935,157.02,1535800000.0
2009-06-29 04:15:00,157.02,157.085,156.995,157.05,970800000.0
2009-06-29 04:30:00,157.05,157.25,156.985,157.15,2272000000.0
2009-06-29 04:45:00,157.15,157.295,157.12,157.27,1723400000.0
2009-06-29 05:00:00,157.265,157.32,157.225,157.3,1411200000.0
2009-06-29 05:15:00,157.295,157.44,157.27,157.29,1924000000.0
2009-06-29 05:30:00,157.29,157.38,157.29,157.325,1878400000.0
2009-06-29 05:45:00,157.32,157.44,157.235,157.255,1993800000.0
2009-06-29 06:00:00,157.27,157.48,157.235,157.33,1775200000.0
2009-06-29 06:15:00,157.34,157.395,157.25,157.265,637000000.0
2009-06-29 06:30:00,157.265,157.33,157.25,157.305,901800000.0
2009-06-29 06:45:00,157.3,157.395,157.255,157.385,954000000.0
2009-06-29 07:00:00,157.385,157.385,157.26,157.31,1165200000.0
2009-06-29 07:15:00,157.31,157.31,157.075,157.145,1982200000.0
2009-06-29 07:30:00,157.11,157.225,157.11,157.2,635000000.0
2009-06-29 07:45:00,157.171,157.29,157.131,157.275,1522100000.0
2009-06-29 08:00:00,157.275,157.275,156.805,156.825,3259700000.0
2009-06-29 08:15:00,156.83,156.95,156.74,156.9,3381000002.0
2009-06-29 08:30:00,156.9,156.925,156.71,156.865,4385200003.0
2009-06-29 08:45:00,156.865,157.195,156.865,157.125,2744000000.0
2009-06-29 09:00:00,157.125,157.305,157.07,157.305,4481200000.0
2009-06-29 09:15:00,157.295,157.805,157.28,157.66,6362500000.0
2009-06-29 09:30:00,157.675,158.0,157.675,157.77,6101000001.0
2009-06-29 09:45:00,157.775,157.875,157.705,157.81,5543600000.0
2009-06-29 10:00:00,157.8,157.91,157.775,157.88,5161000003.0
2009-06-29 10:15:00,157.88,158.03,157.59,157.595,4832000001.0
2009-06-29 10:30:00,157.595,157.6,157.275,157.28,4442800000.0
2009-06-29 10:45:00,157.285,157.51,157.195,157.5,4886799999.0
2009-06-29 11:00:00,157.515,157.725,157.47,157.56,6255799999.0
2009-06-29 11:15:00,157.56,157.64,157.295,157.32,5788800001.0
2009-06-29 11:30:00,157.32,157.73,157.32,157.665,3095000002.0
2009-06-29 11:45:00,157.67,157.715,157.57,157.665,3639400001.0
2009-06-29 12:00:00,157.655,157.93,157.625,157.855,4725400003.0
2009-06-29 12:15:00,157.855,157.915,157.725,157.86,3325000000.0
2009-06-29 12:30:00,157.855,157.87,157.565,157.6,5220600001.0
2009-06-29 12:45:00,157.59,157.87,157.5,157.845,2851000000.0
2009-06-29 13:00:00,157.83,157.975,157.77,157.84,5241000002.0
2009-06-29 13:15:00,157.83,158.03,157.76,157.945,3991000000.0
2009-06-29 13:30:00,157.96,158.11,157.92,158.03,3860300000.0
2009-06-29 13:45:00,158.01,158.055,157.89,157.975,2473600000.0
2009-06-29 14:00:00,157.97,157.98,157.89,157.92,3744300000.0
2009-06-29 14:15:00,157.925,158.065,157.875,157.975,4444200000.0
2009-06-29 14:30:00,157.975,158.11,157.855,157.965,3976400000.0
2009-06-29 14:45:00,157.965,157.98,157.715,157.9,3574400000.0
2009-06-29 15:00:00,157.905,157.96,157.705,157.805,5012700000.0
2009-06-29 15:15:00,157.805,157.985,157.775,157.905,5677800000.0
2009-06-29 15:30:00,157.905,157.905,157.6,157.765,5417100000.0
2009-06-29 15:45:00,157.765,157.765,157.43,157.53,5716400000.0
2009-06-29 16:00:00,157.53,157.9,157.51,157.875,5761800000.0
2009-06-29 16:15:00,157.875,157.995,157.76,157.975,4736000000.0
2009-06-29 16:30:00,157.975,158.07,157.905,157.945,4238800000.0
2009-06-29 16:45:00,157.955,158.41,157.935,158.34,5657100000.0
2009-06-29 17:00:00,158.345,158.64,158.335,158.615,5635400000.0
2009-06-29 17:15:00,158.615,158.685,158.495,158.515,6015800000.0
2009-06-29 17:30:00,158.52,158.635,158.4,158.47,5674400001.0
2009-06-29 17:45:00,158.465,158.605,158.365,158.42,3829200000.0
2009-06-29 18:00:00,158.415,158.615,158.275,158.59,3803000000.0
2009-06-29 18:15:00,158.585,159.04,158.585,158.955,4321600000.0
2009-06-29 18:30:00,158.955,158.98,158.635,158.635,5127200001.0
2009-06-29 18:45:00,158.635,158.735,158.605,158.735,3281600002.0
2009-06-29 19:00:00,158.74,159.205,158.69,159.185,3458800000.0
2009-06-29 19:15:00,159.18,159.255,158.97,159.02,4642200000.0
2009-06-29 19:30:00,159.02,159.175,159.005,159.165,3743200000.0
2009-06-29 19:45:00,159.165,159.175,159.035,159.11,5243200000.0
2009-06-29 20:00:00,159.11,159.21,158.99,159.065,4765200000.0
2009-06-29 20:15:00,159.06,159.2,159.055,159.13,2984900000.0
2009-06-29 20:30:00,159.125,159.23,159.015,159.205,3040100000.0
2009-06-29 20:45:00,159.205,159.235,159.04,159.095,3229400000.0
2009-06-29 21:00:00,159.095,159.26,159.045,159.245,3418600000.0
2009-06-29 21:15:00,159.25,159.315,159.125,159.14,1816400000.0
2009-06-29 21:30:00,159.125,159.15,158.945,159.0,2765400000.0
2009-06-29 21:45:00,159.0,159.1,158.985,159.055,1824800001.0
2009-06-29 22:00:00,159.05,159.095,159.025,159.04,1180400000.0
2009-06-29 22:15:00,159.035,159.085,159.025,159.085,458200000.0
2009-06-29 22:30:00,159.085,159.18,159.075,159.165,163800000.0
2009-06-29 22:45:00,159.125,159.175,159.1,159.125,503000000.0
2009-06-29 23:00:00,159.09,159.115,158.985,159.02,395000000.0
2009-06-29 23:15:00,159.035,159.165,159.02,159.15,171600000.0
2009-06-29 23:30:00,159.135,159.18,159.021,159.075,422000000.0
2009-06-29 23:45:00,159.075,159.22,159.045,159.085,367200000.0
2009-06-30 00:00:00,159.05,159.095,158.99,158.995,254200000.0
2009-06-30 00:15:00,159.005,159.03,158.945,158.975,359800000.0
2009-06-30 00:30:00,158.99,159.11,158.916,159.11,371200000.0
2009-06-30 00:45:00,159.085,159.3,159.08,159.28,367200000.0
2009-06-30 01:00:00,159.275,159.37,159.23,159.345,1289000000.0
2009-06-30 01:15:00,159.345,159.65,159.345,159.53,2071200000.0
2009-06-30 01:30:00,159.54,159.59,159.395,159.46,1758100000.0
2009-06-30 01:45:00,159.46,159.465,159.3,159.345,1782200000.0
2009-06-30 02:00:00,159.34,159.9,159.31,159.875,2369400000.0
2009-06-30 02:15:00,159.875,159.925,159.55,159.6,2273200000.0
2009-06-30 02:30:00,159.59,159.635,159.425,159.48,2406000001.0
2009-06-30 02:45:00,159.475,159.56,159.325,159.385,2810600000.0
2009-06-30 03:00:00,159.38,159.685,159.345,159.355,3743300000.0
2009-06-30 03:15:00,159.355,159.45,159.26,159.385,3321600000.0
2009-06-30 03:30:00,159.385,159.42,159.305,159.38,1137400000.0
2009-06-30 03:45:00,159.39,159.545,159.32,159.48,1814200000.0
2009-06-30 04:00:00,159.48,159.49,159.41,159.435,766800000.0
2009-06-30 04:15:00,159.43,159.445,159.265,159.355,1674600000.0
2009-06-30 04:30:00,159.35,159.645,159.32,159.595,1821500000.0
2009-06-30 04:45:00,159.595,159.805,159.575,159.705,2593599999.0
2009-06-30 05:00:00,159.705,159.825,159.68,159.695,1592400000.0
2009-06-30 05:15:00,159.705,159.705,159.59,159.62,1002600000.0
2009-06-30 05:30:00,159.62,159.62,159.435,159.525,1059000000.0
2009-06-30 05:45:00,159.535,159.635,159.51,159.52,661400000.0
2009-06-30 06:00:00,159.5,159.54,159.34,159.425,908500000.0
2009-06-30 06:15:00,159.425,159.63,159.145,159.18,2020600000.0
2009-06-30 06:30:00,159.18,159.315,159.055,159.13,2148200000.0
2009-06-30 06:45:00,159.13,159.165,158.96,159.145,2195200000.0
2009-06-30 07:00:00,159.145,159.26,159.06,159.105,1704600000.0
2009-06-30 07:15:00,159.11,159.225,159.1,159.175,1086600000.0
2009-06-30 07:30:00,159.18,159.405,159.16,159.295,1628000000.0
2009-06-30 07:45:00,159.28,159.57,159.195,159.46,2264300000.0
2009-06-30 08:00:00,159.445,160.015,159.445,159.865,3638400000.0
2009-06-30 08:15:00,159.86,160.275,159.86,160.195,3583600000.0
2009-06-30 08:30:00,160.195,160.205,159.71,159.74,3942800000.0
2009-06-30 08:45:00,159.695,159.715,159.255,159.575,4930100002.0
2009-06-30 09:00:00,159.585,159.81,159.535,159.695,5645599999.0
2009-06-30 09:15:00,159.69,159.69,159.205,159.44,4190500001.0
2009-06-30 09:30:00,159.43,159.52,159.285,159.465,4938199999.0
2009-06-30 09:45:00,159.465,159.57,159.385,159.405,3822800001.0
2009-06-30 10:00:00,159.405,159.5,159.2,159.28,4647599999.0
2009-06-30 10:15:00,159.28,159.36,158.88,158.905,4913800000.0
2009-06-30 10:30:00,158.925,158.925,158.485,158.68,5060100000.0
2009-06-30 10:45:00,158.675,158.785,158.55,158.75,4350600000.0
2009-06-30 11:00:00,158.75,158.985,158.735,158.86,4153799999.0
2009-06-30 11:15:00,158.86,158.88,158.67,158.87,4640000000.0
2009-06-30 11:30:00,158.86,159.325,158.79,159.15,5281900002.0
2009-06-30 11:45:00,159.15,159.165,158.96,159.015,4113200000.0
2009-06-30 12:00:00,159.02,159.195,158.99,159.015,3247400000.0
2009-06-30 12:15:00,159.02,159.095,158.855,159.06,4263400000.0
2009-06-30 12:30:00,159.055,159.17,158.95,159.14,3183000000.0
2009-06-30 12:45:00,159.15,159.23,158.895,158.905,3615500000.0
2009-06-30 13:00:00,158.92,159.195,158.91,159.05,3331000001.0
2009-06-30 13:15:00,159.05,159.18,159.01,159.07,3566300000.0
2009-06-30 13:30:00,159.07,159.12,158.915,159.12,2982000001.0
2009-06-30 13:45:00,159.12,159.24,159.075,159.1,4603200002.0
2009-06-30 14:00:00,159.1,159.145,158.965,159.02,4021000000.0
2009-06-30 14:15:00,159.025,159.325,158.925,159.1,4372400000.0
2009-06-30 14:30:00,159.1,159.345,159.07,159.125,5619400000.0
2009-06-30 14:45:00,159.125,159.29,159.03,159.125,6503600001.0
2009-06-30 15:00:00,159.125,159.345,158.955,159.335,6082400001.0
2009-06-30 15:15:00,159.345,159.45,159.26,159.3,6292799999.0
2009-06-30 15:30:00,159.295,159.33,159.085,159.29,5881500000.0
2009-06-30 15:45:00,159.29,159.38,159.155,159.295,6685100002.0
2009-06-30 16:00:00,159.295,159.295,158.385,158.535,6798000001.0
2009-06-30 16:15:00,158.53,158.695,158.24,158.66,6356300000.0
2009-06-30 16:30:00,158.66,158.665,158.295,158.33,4985599999.0
2009-06-30 16:45:00,158.33,158.95,158.19,158.915,5409900000.0
2009-06-30 17:00:00,158.905,158.97,158.405,158.41,6909200001.0
2009-06-30 17:15:00,158.405,158.65,158.255,158.495,4938400000.0
2009-06-30 17:30:00,158.51,158.755,158.34,158.71,6000200001.0
2009-06-30 17:45:00,158.7,158.71,158.48,158.61,4759599997.0
2009-06-30 18:00:00,158.61,158.66,158.385,158.47,4873400000.0
2009-06-30 18:15:00,158.47,158.705,158.45,158.695,3514600001.0
2009-06-30 18:30:00,158.7,158.79,158.655,158.71,4582600000.0
2009-06-30 18:45:00,158.705,158.755,158.515,158.55,3791200000.0
2009-06-30 19:00:00,158.565,158.69,158.465,158.62,3354400000.0
2009-06-30 19:15:00,158.61,158.685,158.465,158.465,2925200000.0
2009-06-30 19:30:00,158.46,158.57,158.34,158.495,3030600000.0
2009-06-30 19:45:00,158.495,158.52,158.4,158.435,2833200000.0
2009-06-30 20:00:00,158.43,158.565,158.365,158.485,4460999999.0
2009-06-30 20:15:00,158.485,158.57,158.44,158.555,2351400000.0
2009-06-30 20:30:00,158.555,158.67,158.52,158.665,2616600000.0
2009-06-30 20:45:00,158.675,158.76,158.585,158.615,3297400000.0
2009-06-30 21:00:00,158.615,158.66,158.525,158.565,1733200000.0
2009-06-30 21:15:00,158.55,158.57,158.485,158.52,2001200000.0
2009-06-30 21:30:00,158.52,158.58,158.49,158.575,2173800000.0
2009-06-30 21:45:00,158.575,158.615,158.44,158.46,2380400000.0
2009-06-30 22:00:00,158.46,158.55,158.43,158.53,1581599997.0
2009-06-30 22:15:00,158.505,158.52,158.315,158.385,1454000000.0
2009-06-30 22:30:00,158.39,158.51,158.335,158.49,462600000.0
2009-06-30 22:45:00,158.475,158.59,158.465,158.555,595200000.0
2009-06-30 23:00:00,158.57,158.73,158.555,158.615,295200000.0
2009-06-30 23:15:00,158.6,158.7,158.58,158.65,230000000.0
2009-06-30 23:30:00,158.625,158.65,158.545,158.625,298200000.0
2009-06-30 23:45:00,158.59,158.64,158.546,158.565,166900000.0
2009-07-01 00:00:00,158.555,158.62,158.51,158.53,365000000.0
2009-07-01 00:15:00,158.54,158.565,158.475,158.5,210400000.0
2009-07-01 00:30:00,158.5,158.57,158.475,158.555,501000000.0
2009-07-01 00:45:00,158.55,158.595,158.488,158.585,412800000.0
2009-07-01 01:00:00,158.595,158.675,158.54,158.54,445600000.0
2009-07-01 01:15:00,158.535,158.6,158.46,158.555,1342200001.0
2009-07-01 01:30:00,158.57,158.67,158.525,158.55,970800000.0
2009-07-01 01:45:00,158.55,158.71,158.45,158.56,1794399999.0
2009-07-01 02:00:00,158.555,158.805,158.45,158.795,1942500000.0
2009-07-01 02:15:00,158.8,158.805,158.495,158.61,2009400000.0
2009-07-01 02:30:00,158.6,158.765,158.51,158.665,1583000000.0
2009-07-01 02:45:00,158.665,158.75,158.17,158.48,2160300000.0
2009-07-01 03:00:00,158.48,158.895,158.3,158.77,2992600000.0
2009-07-01 03:15:00,158.77,158.985,158.755,158.95,2055800000.0
2009-07-01 03:30:00,158.97,159.235,158.885,159.06,2401600000.0
2009-07-01 03:45:00,159.045,159.22,159.005,159.005,1626600000.0
2009-07-01 04:00:00,159.02,159.065,158.94,159.015,1278800000.0
2009-07-01 04:15:00,159.02,159.125,158.95,159.005,1609700000.0
2009-07-01 04:30:00,159.02,159.095,158.935,159.065,1319200000.0
2009-07-01 04:45:00,159.065,159.135,159.03,159.115,975800000.0
2009-07-01 05:00:00,159.115,159.16,159.03,159.145,1121600000.0
2009-07-01 05:15:00,159.16,159.255,159.135,159.165,867000000.0
2009-07-01 05:30:00,159.165,159.355,159.16,159.33,1446000000.0
2009-07-01 05:45:00,159.33,159.365,159.185,159.185,1017600000.0
2009-07-01 06:00:00,159.195,159.37,159.195,159.35,812400000.0
2009-07-01 06:15:00,159.34,159.34,159.185,159.26,882400001.0
2009-07-01 06:30:00,159.26,159.26,159.095,159.155,799710000.0
2009-07-01 06:45:00,159.155,159.175,159.04,159.155,961090000.0
2009-07-01 07:00:00,159.155,159.155,159.0,159.0,760230000.0
2009-07-01 07:15:00,159.0,159.02,158.565,158.59,1975250000.0
2009-07-01 07:30:00,158.585,158.66,158.405,158.635,2529000000.0
2009-07-01 07:45:00,158.625,158.725,158.455,158.54,2434599999.0
2009-07-01 08:00:00,158.55,158.77,158.52,158.605,2792000000.0
2009-07-01 08:15:00,158.59,158.84,158.505,158.735,2683200000.0
2009-07-01 08:30:00,158.735,158.915,158.7,158.89,2861599998.0
2009-07-01 08:45:00,158.895,159.105,158.895,159.055,4781600001.0
2009-07-01 09:00:00,159.065,159.175,158.915,159.08,4710300001.0
2009-07-01 09:15:00,159.085,159.35,159.075,159.23,3942600000.0
2009-07-01 09:30:00,159.23,159.585,159.19,159.575,4720800000.0
2009-07-01 09:45:00,159.57,159.67,159.1,159.165,5548800001.0
2009-07-01 10:00:00,159.165,159.215,158.985,159.16,4018200000.0
2009-07-01 10:15:00,159.16,159.205,158.78,158.855,4531400000.0
2009-07-01 10:30:00,158.875,159.015,158.83,158.995,4605000002.0
2009-07-01 10:45:00,158.99,159.155,158.96,159.13,4639000000.0
2009-07-01 11:00:00,159.13,159.22,158.885,158.885,4732800000.0
2009-07-01 11:15:00,158.88,159.105,158.88,158.995,4042600001.0
2009-07-01 11:30:00,159.005,159.22,158.89,159.16,4273800000.0
2009-07-01 11:45:00,159.155,159.245,159.06,159.15,2890600000.0
2009-07-01 12:00:00,159.15,159.26,159.09,159.205,2942200000.0
2009-07-01 12:15:00,159.215,159.375,159.215,159.33,2962000000.0
2009-07-01 12:30:00,159.33,159.51,159.32,159.41,2887600000.0
2009-07-01 12:45:00,159.41,159.45,159.25,159.285,2587800000.0
2009-07-01 13:00:00,159.26,159.415,159.16,159.25,4903200000.0
2009-07-01 13:15:00,159.25,159.305,159.13,159.15,3219200000.0
2009-07-01 13:30:00,159.14,159.425,159.11,159.365,2820700000.0
2009-07-01 13:45:00,159.365,159.365,159.14,159.27,3153000000.0
2009-07-01 14:00:00,159.27,159.53,159.25,159.325,4493500000.0
2009-07-01 14:15:00,159.34,159.41,159.045,159.375,5331100001.0
2009-07-01 14:30:00,159.37,159.47,159.2,159.345,4734600002.0
2009-07-01 14:45:00,159.345,159.455,159.22,159.415,5793600000.0
2009-07-01 15:00:00,159.43,159.45,159.2,159.24,5203200000.0
2009-07-01 15:15:00,159.24,159.52,159.2,159.425,6307200000.0
2009-07-01 15:30:00,159.425,159.5,159.225,159.335,5421800000.0
2009-07-01 15:45:00,159.33,159.505,159.305,159.445,5852900000.0
2009-07-01 16:00:00,159.445,159.52,159.335,159.405,5499800002.0
2009-07-01 16:15:00,159.405,159.98,159.405,159.925,5815300002.0
2009-07-01 16:30:00,159.925,159.935,159.71,159.765,5371400000.0
2009-07-01 16:45:00,159.76,159.775,159.22,159.305,6180500000.0
2009-07-01 17:00:00,159.305,159.46,159.29,159.445,5153000001.0
2009-07-01 17:15:00,159.445,159.47,159.175,159.3,4963400000.0
2009-07-01 17:30:00,159.3,159.425,159.3,159.345,5013000001.0
2009-07-01 17:45:00,159.345,159.435,159.23,159.31,4787500000.0
2009-07-01 18:00:00,159.32,159.325,158.93,158.95,7662600002.0
2009-07-01 18:15:00,158.955,159.235,158.945,159.18,4310200000.0
2009-07-01 18:30:00,159.21,159.25,159.09,159.25,4638200000.0
2009-07-01 18:45:00,159.26,159.3,159.155,159.17,2764900000.0
2009-07-01 19:00:00,159.165,159.295,159.155,159.275,2653600001.0
2009-07-01 19:15:00,159.275,159.3,159.15,159.23,2650400001.0
2009-07-01 19:30:00,159.235,159.29,159.145,159.21,3043599999.0
2009-07-01 19:45:00,159.21,159.335,159.165,159.33,3166800000.0
2009-07-01 20:00:00,159.33,159.36,159.185,159.195,2661400001.0
2009-07-01 20:15:00,159.195,159.3,159.11,159.205,2915800000.0
2009-07-01 20:30:00,159.205,159.22,159.025,159.03,2189200000.0
2009-07-01 20:45:00,159.025,159.17,158.935,159.025,3234600000.0
2009-07-01 21:00:00,159.025,159.06,158.85,158.885,2926800000.0
2009-07-01 21:15:00,158.885,159.145,158.875,159.075,3743599999.0
2009-07-01 21:30:00,159.06,159.225,159.03,159.175,2188800000.0
2009-07-01 21:45:00,159.175,159.235,159.12,159.13,2349200000.0
2009-07-01 22:00:00,159.13,159.25,159.115,159.18,1175400000.0
2009-07-01 22:15:00,159.19,159.265,159.155,159.26,917400000.0
2009-07-01 22:30:00,159.26,159.32,159.19,159.29,1649600001.0
2009-07-01 22:45:00,159.29,159.33,159.21,159.255,1092000000.0
2009-07-01 23:00:00,159.23,159.275,159.18,159.245,197600000.0
2009-07-01 23:15:00,159.23,159.235,159.076,159.135,407000000.0
2009-07-01 23:30:00,159.135,159.2,159.055,159.175,317200000.0
2009-07-01 23:45:00,159.175,159.305,159.09,159.17,353400000.0
2009-07-02 00:00:00,159.175,159.23,159.09,159.1,461800000.0
2009-07-02 00:15:00,159.1,159.18,159.07,159.15,496600000.0
2009-07-02 00:30:00,159.145,159.195,159.075,159.12,523200000.0
2009-07-02 00:45:00,159.12,159.205,159.095,159.19,499800000.0
2009-07-02 01:00:00,159.19,159.235,159.125,159.175,693800000.0
2009-07-02 01:15:00,159.175,159.24,159.01,159.06,986600000.0
2009-07-02 01:30:00,159.055,159.1,158.97,159.04,1449800000.0
2009-07-02 01:45:00,159.04,159.215,158.99,159.2,1166200000.0
2009-07-02 02:00:00,159.195,159.21,158.99,159.03,1538200000.0
2009-07-02 02:15:00,159.03,159.1,158.935,159.055,2017800000.0
2009-07-02 02:30:00,159.055,159.115,158.96,159.09,1653600000.0
2009-07-02 02:45:00,159.085,159.14,158.965,159.075,2353600000.0
2009-07-02 03:00:00,159.08,159.105,158.94,159.0,1869400000.0
2009-07-02 03:15:00,159.0,159.13,158.99,159.095,1330200000.0
2009-07-02 03:30:00,159.08,159.105,158.985,159.055,899600000.0
2009-07-02 03:45:00,159.055,159.26,159.05,159.195,1117800000.0
2009-07-02 04:00:00,159.195,159.34,159.105,159.34,1248800000.0
2009-07-02 04:15:00,159.31,159.315,159.1,159.175,1704800000.0
2009-07-02 04:30:00,159.175,159.225,159.01,159.1,2335800000.0
2009-07-02 04:45:00,159.1,159.12,159.035,159.07,895800000.0
2009-07-02 05:00:00,159.07,159.175,159.02,159.065,929600000.0
2009-07-02 05:15:00,159.06,159.135,159.005,159.04,1129800000.0
2009-07-02 05:30:00,159.04,159.145,159.005,159.06,642600000.0
2009-07-02 05:45:00,159.07,159.105,158.945,159.025,804000000.0
2009-07-02 06:00:00,159.025,159.07,158.89,158.92,868000000.0
2009-07-02 06:15:00,158.915,158.95,158.881,158.895,763000000.0
2009-07-02 06:30:00,158.89,159.015,158.88,158.965,1045200000.0
2009-07-02 06:45:00,158.97,159.01,158.94,158.995,1172200000.0
2009-07-02 07:00:00,158.995,159.035,158.96,158.98,1570600000.0
2009-07-02 07:15:00,158.985,159.03,158.95,158.965,643800000.0
2009-07-02 07:30:00,158.975,159.085,158.97,159.05,1390500000.0
2009-07-02 07:45:00,159.045,159.105,158.715,158.72,1805500000.0
2009-07-02 08:00:00,158.715,158.915,158.57,158.705,3452600001.0
2009-07-02 08:15:00,158.705,158.925,158.505,158.83,3110600000.0
2009-07-02 08:30:00,158.84,159.025,158.7,158.75,3805800002.0
2009-07-02 08:45:00,158.75,158.965,158.575,158.955,4732400001.0
2009-07-02 09:00:00,158.96,158.97,158.465,158.475,4549200000.0
2009-07-02 09:15:00,158.475,158.73,158.32,158.68,4452400000.0
2009-07-02 09:30:00,158.67,158.695,158.05,158.145,5196900000.0
2009-07-02 09:45:00,158.155,158.23,157.87,157.94,5314600000.0
2009-07-02 10:00:00,157.94,158.27,157.865,158.075,4546600000.0
2009-07-02 10:15:00,158.075,158.13,157.925,158.05,3937200000.0
2009-07-02 10:30:00,158.06,158.23,157.94,158.1,4438600000.0
2009-07-02 10:45:00,158.1,158.22,157.96,158.06,4981399999.0
2009-07-02 11:00:00,158.06,158.16,157.96,158.11,4051600000.0
2009-07-02 11:15:00,158.11,158.25,158.075,158.195,4177000000.0
2009-07-02 11:30:00,158.195,158.305,158.085,158.15,4466000000.0
2009-07-02 11:45:00,158.15,158.395,158.145,158.24,4620800000.0
2009-07-02 12:00:00,158.24,158.335,158.055,158.275,4832200002.0
2009-07-02 12:15:00,158.275,158.275,158.05,158.175,4890000001.0
2009-07-02 12:30:00,158.175,158.255,158.06,158.22,3379000000.0
2009-07-02 12:45:00,158.215,158.295,158.14,158.245,3873300000.0
2009-07-02 13:00:00,158.235,158.555,158.235,158.445,4776700000.0
2009-07-02 13:15:00,158.445,158.51,158.39,158.435,3488000000.0
2009-07-02 13:30:00,158.435,158.665,158.305,158.585,4032800000.0
2009-07-02 13:45:00,158.585,158.67,158.495,158.54,3498000000.0
2009-07-02 14:00:00,158.535,158.64,158.52,158.58,4487600000.0
2009-07-02 14:15:00,158.57,159.01,158.46,158.973,5486000000.0
2009-07-02 14:30:00,158.983,158.983,157.645,157.88,7011640000.0
2009-07-02 14:45:00,157.87,157.97,157.43,157.92,5695400000.0
2009-07-02 15:00:00,157.89,157.905,157.05,157.28,6645300001.0
2009-07-02 15:15:00,157.285,157.43,157.06,157.3,4111400001.0
2009-07-02 15:30:00,157.3,157.3,156.875,157.08,5020600000.0
2009-07-02 15:45:00,157.07,157.27,156.945,157.215,4445800000.0
2009-07-02 16:00:00,157.205,157.28,156.9,157.02,5774100000.0
2009-07-02 16:15:00,157.055,157.195,156.88,157.005,4857400000.0
2009-07-02 16:30:00,157.01,157.15,156.86,157.065,4073400000.0
2009-07-02 16:45:00,157.065,157.2,156.87,157.04,4358200000.0
2009-07-02 17:00:00,157.055,157.25,156.985,157.235,4014500000.0
2009-07-02 17:15:00,157.225,157.465,157.145,157.2,4454500000.0
2009-07-02 17:30:00,157.2,157.26,156.995,157.065,4706300002.0
2009-07-02 17:45:00,157.045,157.35,156.975,157.23,5857200000.0
2009-07-02 18:00:00,157.23,157.29,157.135,157.275,3522800000.0
2009-07-02 18:15:00,157.3,157.385,157.16,157.16,1802600000.0
2009-07-02 18:30:00,157.155,157.36,157.155,157.36,1991800000.0
2009-07-02 18:45:00,157.355,157.545,157.285,157.51,2218800000.0
2009-07-02 19:00:00,157.51,157.58,157.395,157.54,1610400000.0
2009-07-02 19:15:00,157.54,157.62,157.51,157.51,1785600000.0
2009-07-02 19:30:00,157.505,157.54,157.205,157.25,3153800000.0
2009-07-02 19:45:00,157.255,157.275,156.97,157.11,3117200000.0
2009-07-02 20:00:00,157.11,157.25,157.09,157.195,1990800000.0
2009-07-02 20:15:00,157.195,157.24,157.145,157.19,2196600000.0
2009-07-02 20:30:00,157.19,157.305,157.135,157.2,2884200000.0
2009-07-02 20:45:00,157.19,157.37,157.145,157.315,2748800000.0
2009-07-02 21:00:00,157.315,157.34,157.275,157.305,1486200000.0
2009-07-02 21:15:00,157.305,157.31,157.09,157.18,1978600000.0
2009-07-02 21:30:00,157.19,157.225,157.095,157.225,1380900000.0
2009-07-02 21:45:00,157.22,157.31,157.195,157.225,1429600000.0
2009-07-02 22:00:00,157.225,157.265,157.16,157.165,1022600000.0
2009-07-02 22:15:00,157.165,157.225,157.13,157.19,818400000.0
2009-07-02 22:30:00,157.18,157.22,157.12,157.18,909400000.0
2009-07-02 22:45:00,157.175,157.275,157.155,157.25,1183800000.0
2009-07-02 23:00:00,157.24,157.275,157.09,157.175,504600000.0
2009-07-02 23:15:00,157.15,157.255,156.8,156.88,1639500000.0
2009-07-02 23:30:00,156.935,156.935,156.58,156.815,1705200000.0
2009-07-02 23:45:00,156.82,156.955,156.625,156.645,1707900000.0
2009-07-03 00:00:00,156.66,156.995,156.66,156.785,1615200000.0
2009-07-03 00:15:00,156.785,156.84,156.69,156.795,682600000.0
2009-07-03 00:30:00,156.79,156.86,156.675,156.73,432000000.0
2009-07-03 00:45:00,156.73,156.845,156.715,156.82,696000000.0
2009-07-03 01:00:00,156.82,156.87,156.625,156.74,1141800000.0
2009-07-03 01:15:00,156.745,156.76,156.635,156.69,1112200000.0
2009-07-03 01:30:00,156.68,156.7,156.495,156.54,981800000.0
2009-07-03 01:45:00,156.54,156.7,156.475,156.635,2439600000.0
2009-07-03 02:00:00,156.635,156.69,156.44,156.495,2422400000.0
2009-07-03 02:15:00,156.485,156.6,156.455,156.58,1721400000.0
2009-07-03 02:30:00,156.58,156.935,156.58,156.87,2472100000.0
2009-07-03 02:45:00,156.88,156.95,156.81,156.83,1684800000.0
2009-07-03 03:00:00,156.84,156.89,156.775,156.805,2168600000.0
2009-07-03 03:15:00,156.805,156.85,156.63,156.69,1050200000.0
2009-07-03 03:30:00,156.685,156.915,156.61,156.9,1730600000.0
2009-07-03 03:45:00,156.895,157.19,156.845,157.115,1861200000.0
2009-07-03 04:00:00,157.11,157.225,157.1,157.12,1368400000.0
2009-07-03 04:15:00,157.11,157.285,157.1,157.12,1119000000.0
2009-07-03 04:30:00,157.12,157.17,157.115,157.115,715600000.0
2009-07-03 04:45:00,157.115,157.195,157.08,157.185,555600000.0
2009-07-03 05:00:00,157.16,157.285,157.15,157.255,1113000000.0
2009-07-03 05:15:00,157.26,157.295,157.181,157.255,899400000.0
2009-07-03 05:30:00,157.25,157.285,157.075,157.085,920800000.0
2009-07-03 05:45:00,157.085,157.11,157.075,157.08,612000000.0
2009-07-03 06:00:00,157.08,157.14,157.02,157.125,1165600000.0
2009-07-03 06:15:00,157.12,157.145,157.025,157.1,829600000.0
2009-07-03 06:30:00,157.1,157.26,157.1,157.195,1368000000.0
2009-07-03 06:45:00,157.21,157.275,157.13,157.275,1379600000.0
2009-07-03 07:00:00,157.275,157.275,157.13,157.17,819800000.0
2009-07-03 07:15:00,157.17,157.215,157.145,157.2,268800000.0
2009-07-03 07:30:00,157.205,157.425,157.2,157.385,1574000000.0
2009-07-03 07:45:00,157.38,157.435,157.245,157.43,782000000.0
2009-07-03 08:00:00,157.405,157.77,157.315,157.725,3591600000.0
2009-07-03 08:15:00,157.725,157.805,157.625,157.78,1789000000.0
2009-07-03 08:30:00,157.78,157.78,157.575,157.585,2291999999.0
2009-07-03 08:45:00,157.585,157.85,157.57,157.73,3058000000.0
2009-07-03 09:00:00,157.725,157.735,157.28,157.315,2642000000.0
2009-07-03 09:15:00,157.31,157.475,157.285,157.405,2685600000.0
2009-07-03 09:30:00,157.405,157.555,157.185,157.225,3375800000.0
2009-07-03 09:45:00,157.23,157.27,156.865,156.96,4511500000.0
2009-07-03 10:00:00,156.96,156.97,156.695,156.755,4089100000.0
2009-07-03 10:15:00,156.765,156.875,156.64,156.725,4657800000.0
2009-07-03 10:30:00,156.725,157.065,156.7,157.015,3848300000.0
2009-07-03 10:45:00,157.005,157.005,156.82,156.9,4778000001.0
2009-07-03 11:00:00,156.9,156.925,156.78,156.895,3127000000.0
2009-07-03 11:15:00,156.89,156.955,156.79,156.945,3077800000.0
2009-07-03 11:30:00,156.945,156.985,156.835,156.845,2540999998.0
2009-07-03 11:45:00,156.85,156.85,156.655,156.715,3087400004.0
2009-07-03 12:00:00,156.71,156.725,156.6,156.62,2947199999.0
2009-07-03 12:15:00,156.62,156.75,156.61,156.645,3880800003.0
2009-07-03 12:30:00,156.655,156.7,156.41,156.465,2985399999.0
2009-07-03 12:45:00,156.47,156.555,156.425,156.545,3603800006.0
2009-07-03 13:00:00,156.54,156.62,156.43,156.45,2776400001.0
2009-07-03 13:15:00,156.45,156.68,156.445,156.535,2379800000.0
2009-07-03 13:30:00,156.53,156.875,156.53,156.75,2718200001.0
2009-07-03 13:45:00,156.75,156.825,156.715,156.825,1923200001.0
2009-07-03 14:00:00,156.825,157.02,156.75,156.875,1571300000.0
2009-07-03 14:15:00,156.885,156.925,156.81,156.89,1954800001.0
2009-07-03 14:30:00,156.885,156.92,156.755,156.83,1642600001.0
2009-07-03 14:45:00,156.825,156.85,156.7,156.845,1651600000.0
2009-07-03 15:00:00,156.845,156.865,156.79,156.795,1865200001.0
2009-07-03 15:15:00,156.795,156.94,156.645,156.685,1905000000.0
2009-07-03 15:30:00,156.685,156.945,156.65,156.945,2085000000.0
2009-07-03 15:45:00,156.935,156.95,156.705,156.76,1484400000.0
2009-07-03 16:00:00,156.755,156.925,156.75,156.9,1621000000.0
2009-07-03 16:15:00,156.915,157.01,156.835,156.84,1696400000.0
2009-07-03 16:30:00,156.84,156.905,156.8,156.84,771600000.0
2009-07-03 16:45:00,156.845,157.02,156.775,156.93,1376500000.0
2009-07-03 17:00:00,156.965,157.125,156.805,156.86,1484800000.0
2009-07-03 17:15:00,156.86,156.88,156.675,156.69,2088200000.0
2009-07-03 17:30:00,156.695,156.83,156.485,156.805,2033200002.0
2009-07-03 17:45:00,156.795,156.81,156.545,156.705,1224800000.0
2009-07-03 18:00:00,156.705,156.78,156.585,156.77,809200000.0
2009-07-03 18:15:00,156.77,156.8,156.65,156.65,737800000.0
2009-07-03 18:30:00,156.66,156.715,156.63,156.705,885400000.0
2009-07-03 18:45:00,156.705,156.71,156.605,156.665,402800000.0
2009-07-03 19:00:00,156.665,156.68,156.577,156.665,1249800000.0
2009-07-03 19:15:00,156.665,156.675,156.591,156.633,872200000.0
2009-07-03 19:30:00,156.665,156.71,156.588,156.652,1255600000.0
2009-07-03 19:45:00,156.61,156.755,156.61,156.735,1106600000.0
2009-07-03 20:00:00,156.755,156.78,156.71,156.73,477200000.0
2009-07-03 20:15:00,156.73,156.775,156.672,156.765,291200000.0
2009-07-03 20:30:00,156.765,156.79,156.727,156.79,207800000.0
2009-07-03 20:45:00,156.751,156.78,156.712,156.745,638800000.0
2009-07-03 21:00:00,156.702,156.785,156.693,156.78,252200000.0
2009-07-03 21:15:00,156.785,156.822,156.745,156.805,697400000.0
2009-07-03 21:30:00,156.8,156.875,156.76,156.865,288800000.0
2009-07-03 21:45:00,156.87,156.957,156.828,156.83,286400000.0
2009-07-03 22:00:00,156.83,156.83,156.585,156.605,399600000.0
2009-07-03 22:15:00,156.675,156.711,156.565,156.685,732400000.0
2009-07-03 22:30:00,156.65,156.785,156.58,156.645,384400000.0
2009-07-03 22:45:00,156.655,156.83,156.62,156.769,686200000.0
2009-07-05 23:00:00,156.844,156.881,156.545,156.61,561599998.0
2009-07-05 23:15:00,156.61,156.63,156.53,156.57,409400000.0
2009-07-05 23:30:00,156.57,156.59,156.15,156.42,821400000.0
2009-07-05 23:45:00,156.42,156.455,156.357,156.39,299200000.0
2009-07-06 00:00:00,156.38,156.435,156.275,156.395,307800000.0
2009-07-06 00:15:00,156.384,156.495,156.35,156.41,530800000.0
2009-07-06 00:30:00,156.41,156.41,156.14,156.15,676400000.0
2009-07-06 00:45:00,156.15,156.275,156.145,156.245,404000000.0
2009-07-06 01:00:00,156.25,156.455,156.19,156.45,520800000.0
2009-07-06 01:15:00,156.44,156.45,156.195,156.265,989200000.0
2009-07-06 01:30:00,156.255,156.32,156.235,156.235,295000000.0
2009-07-06 01:45:00,156.245,156.375,156.245,156.335,481200000.0
2009-07-06 02:00:00,156.325,156.325,156.05,156.16,1164400000.0
2009-07-06 02:15:00,156.16,156.205,156.07,156.1,829200000.0
2009-07-06 02:30:00,156.095,156.095,155.91,156.07,1428600000.0
2009-07-06 02:45:00,156.075,156.225,156.055,156.075,1172400000.0
2009-07-06 03:00:00,156.08,156.1,155.955,155.98,1083000000.0
2009-07-06 03:15:00,155.99,155.99,155.765,155.825,1526100000.0
2009-07-06 03:30:00,155.825,155.835,155.645,155.775,2116600000.0
2009-07-06 03:45:00,155.75,155.765,155.355,155.38,3488980000.0
2009-07-06 04:00:00,155.365,155.545,155.35,155.535,2266400000.0
2009-07-06 04:15:00,155.535,155.535,155.22,155.23,2856400000.0
2009-07-06 04:30:00,155.225,155.27,154.88,155.07,2950400000.0
2009-07-06 04:45:00,155.07,155.415,155.015,155.405,1733400000.0
2009-07-06 05:00:00,155.4,155.49,155.265,155.31,1778600000.0
2009-07-06 05:15:00,155.31,155.35,155.27,155.33,1387600000.0
2009-07-06 05:30:00,155.33,155.33,155.12,155.275,948600000.0
2009-07-06 05:45:00,155.275,155.36,155.275,155.335,779200000.0
2009-07-06 06:00:00,155.335,155.695,155.335,155.685,1250800000.0
2009-07-06 06:15:00,155.685,155.845,155.685,155.805,1211400000.0
2009-07-06 06:30:00,155.805,155.875,155.605,155.635,966000000.0
2009-07-06 06:45:00,155.625,155.635,155.445,155.46,1506200000.0
2009-07-06 07:00:00,155.465,155.695,155.44,155.695,1008000000.0
2009-07-06 07:15:00,155.695,155.83,155.62,155.76,1591000000.0
2009-07-06 07:30:00,155.765,155.995,155.66,155.665,2174600000.0
2009-07-06 07:45:00,155.67,155.685,155.43,155.47,2726400000.0
2009-07-06 08:00:00,155.48,155.515,154.745,154.855,3587900000.0
2009-07-06 08:15:00,154.855,155.12,154.785,155.075,3939000000.0
2009-07-06 08:30:00,155.075,155.095,154.44,154.56,4961100000.0
2009-07-06 08:45:00,154.56,154.76,154.13,154.165,5337000000.0
2009-07-06 09:00:00,154.16,154.37,153.515,153.725,6385799998.0
2009-07-06 09:15:00,153.73,153.955,153.69,153.785,5372800000.0
2009-07-06 09:30:00,153.79,153.825,153.615,153.63,5053000000.0
2009-07-06 09:45:00,153.625,153.855,153.535,153.59,5107600000.0
2009-07-06 10:00:00,153.59,153.635,153.12,153.445,6434799999.0
2009-07-06 10:15:00,153.435,153.665,153.43,153.52,5590200000.0
2009-07-06 10:30:00,153.515,153.595,153.355,153.515,6017600000.0
2009-07-06 10:45:00,153.515,153.59,153.4,153.55,4473000000.0
2009-07-06 11:00:00,153.53,153.97,153.53,153.855,3697400000.0
2009-07-06 11:15:00,153.86,153.905,153.53,153.56,4821400000.0
2009-07-06 11:30:00,153.565,153.69,153.54,153.66,4329800000.0
2009-07-06 11:45:00,153.655,153.7,153.39,153.42,4409300000.0
2009-07-06 12:00:00,153.43,153.51,153.235,153.44,5158600001.0
2009-07-06 12:15:00,153.445,153.5,153.265,153.415,3826600001.0
2009-07-06 12:30:00,153.425,153.57,153.34,153.43,4609400000.0
2009-07-06 12:45:00,153.425,153.475,153.315,153.435,5118200002.0
2009-07-06 13:00:00,153.45,153.555,153.385,153.52,4946599998.0
2009-07-06 13:15:00,153.53,153.83,153.52,153.775,5471000002.0
2009-07-06 13:30:00,153.775,153.785,153.625,153.635,2918400000.0
2009-07-06 13:45:00,153.635,153.74,153.615,153.665,4245600000.0
2009-07-06 14:00:00,153.65,153.845,153.65,153.785,5055999999.0
2009-07-06 14:15:00,153.78,153.905,153.68,153.89,5441200000.0
2009-07-06 14:30:00,153.885,154.03,153.745,153.845,5193799999.0
2009-07-06 14:45:00,153.845,154.085,153.83,153.95,5145599999.0
2009-07-06 15:00:00,153.95,153.99,153.675,153.815,6022100000.0
2009-07-06 15:15:00,153.815,153.905,153.205,153.25,7158299998.0
2009-07-06 15:30:00,153.245,153.505,153.02,153.275,8584200000.0
2009-07-06 15:45:00,153.275,153.745,153.175,153.71,8325099999.0
2009-07-06 16:00:00,153.71,154.025,153.245,153.385,7682300000.0
2009-07-06 16:15:00,153.39,153.485,153.16,153.3,7367000000.0
2009-07-06 16:30:00,153.3,153.425,153.255,153.42,6472399999.0
2009-07-06 16:45:00,153.42,153.535,153.3,153.5,6150800000.0
2009-07-06 17:00:00,153.49,153.895,153.455,153.87,5498800000.0
2009-07-06 17:15:00,153.88,154.075,153.76,154.05,5722799999.0
2009-07-06 17:30:00,154.045,154.045,153.88,153.98,4109199999.0
2009-07-06 17:45:00,153.985,154.335,153.945,154.17,5880800000.0
2009-07-06 18:00:00,154.17,154.335,154.08,154.33,4326800001.0
2009-07-06 18:15:00,154.32,154.44,154.175,154.18,4535000000.0
2009-07-06 18:30:00,154.18,154.29,154.135,154.18,3657600001.0
2009-07-06 18:45:00,154.175,154.35,154.14,154.28,4033600000.0
2009-07-06 19:00:00,154.28,154.415,154.25,154.41,3070400001.0
2009-07-06 19:15:00,154.41,154.855,154.41,154.825,4403400000.0
2009-07-06 19:30:00,154.83,154.835,154.665,154.685,4077800000.0
2009-07-06 19:45:00,154.69,154.7,154.535,154.545,3681200000.0
2009-07-06 20:00:00,154.57,154.7,154.54,154.68,3302400000.0
2009-07-06 20:15:00,154.68,154.7,154.525,154.525,3754800000.0
2009-07-06 20:30:00,154.52,154.685,154.46,154.58,3864400000.0
2009-07-06 20:45:00,154.58,154.77,154.5,154.75,4455800000.0
2009-07-06 21:00:00,154.76,154.995,154.75,154.96,4115400001.0
2009-07-06 21:15:00,154.955,155.01,154.88,154.91,2954400000.0
2009-07-06 21:30:00,154.91,154.95,154.685,154.95,2981400000.0
2009-07-06 21:45:00,154.94,155.285,154.94,155.275,3744400001.0
2009-07-06 22:00:00,155.28,155.32,155.255,155.305,1793200000.0
2009-07-06 22:15:00,155.305,155.31,155.165,155.18,1112800000.0
2009-07-06 22:30:00,155.18,155.29,155.13,155.265,845600000.0
2009-07-06 22:45:00,155.27,155.315,155.234,155.29,705000000.0
2009-07-06 23:00:00,155.265,155.295,155.209,155.244,475600000.0
2009-07-06 23:15:00,155.29,155.325,155.255,155.26,296300000.0
2009-07-06 23:30:00,155.245,155.245,155.185,155.205,301000000.0
2009-07-06 23:45:00,155.205,155.22,155.085,155.085,284400000.0
2009-07-07 00:00:00,155.08,155.08,154.94,154.985,482000000.0
2009-07-07 00:15:00,154.99,154.99,154.795,154.84,398600000.0
2009-07-07 00:30:00,154.82,154.865,154.66,154.69,669050000.0
2009-07-07 00:45:00,154.655,154.855,154.645,154.855,401400000.0
2009-07-07 01:00:00,154.85,155.0,154.83,154.845,696600000.0
2009-07-07 01:15:00,154.826,154.86,154.635,154.715,943600000.0
2009-07-07 01:30:00,154.715,155.115,154.71,155.09,1482400000.0
2009-07-07 01:45:00,155.105,155.28,155.025,155.125,2081000000.0
2009-07-07 02:00:00,155.12,155.31,155.12,155.165,2445200000.0
2009-07-07 02:15:00,155.155,155.175,155.01,155.035,2666799999.0
2009-07-07 02:30:00,155.035,155.125,154.955,155.04,2551300000.0
2009-07-07 02:45:00,155.03,155.075,154.83,154.845,2862800000.0
2009-07-07 03:00:00,154.84,154.92,154.74,154.82,2135000000.0
2009-07-07 03:15:00,154.825,154.945,154.805,154.84,1902400000.0
2009-07-07 03:30:00,154.84,155.055,154.82,154.905,2276400000.0
2009-07-07 03:45:00,154.855,154.96,154.77,154.785,2722400000.0
2009-07-07 04:00:00,154.78,155.25,154.775,155.15,2916000000.0
2009-07-07 04:15:00,155.155,155.165,155.005,155.06,1903200000.0
2009-07-07 04:30:00,155.07,155.195,155.035,155.13,1110600000.0
2009-07-07 04:45:00,155.13,155.135,154.96,154.995,1337800000.0
2009-07-07 05:00:00,154.995,155.065,154.985,155.03,806800000.0
2009-07-07 05:15:00,155.03,155.22,155.02,155.125,1693400000.0
2009-07-07 05:30:00,155.125,155.16,155.035,155.16,1215000000.0
2009-07-07 05:45:00,155.16,155.28,155.14,155.26,1070800000.0
2009-07-07 06:00:00,155.26,155.27,155.135,155.18,1655400000.0
2009-07-07 06:15:00,155.185,155.21,155.065,155.185,1468600000.0
2009-07-07 06:30:00,155.19,155.285,155.03,155.28,1987000000.0
2009-07-07 06:45:00,155.28,155.3,155.12,155.155,2208800000.0
2009-07-07 07:00:00,155.155,155.365,155.125,155.295,2309000000.0
2009-07-07 07:15:00,155.305,155.305,155.04,155.085,2935000000.0
2009-07-07 07:30:00,155.08,155.085,154.885,154.935,2287200000.0
2009-07-07 07:45:00,154.94,154.985,154.55,154.59,3263400000.0
2009-07-07 08:00:00,154.615,154.815,154.595,154.73,2735000000.0
2009-07-07 08:15:00,154.73,154.73,154.235,154.255,4113600000.0
2009-07-07 08:30:00,154.25,154.355,153.93,154.0,5651299999.0
2009-07-07 08:45:00,154.0,154.195,153.84,154.175,3770599997.0
2009-07-07 09:00:00,154.175,154.34,153.905,153.93,6341000002.0
2009-07-07 09:15:00,153.93,154.045,153.775,153.84,6208800000.0
2009-07-07 09:30:00,153.84,153.98,153.755,153.975,5602200000.0
2009-07-07 09:45:00,153.975,154.24,153.91,154.175,4413600000.0
2009-07-07 10:00:00,154.17,154.22,153.625,153.71,6448400002.0
2009-07-07 10:15:00,153.705,153.815,153.515,153.815,6383200003.0
2009-07-07 10:30:00,153.82,153.94,153.435,153.88,7069199999.0
2009-07-07 10:45:00,153.88,154.315,153.875,154.25,6703100001.0
2009-07-07 11:00:00,154.26,154.285,154.12,154.215,6438899999.0
2009-07-07 11:15:00,154.21,154.68,154.18,154.525,6080699999.0
2009-07-07 11:30:00,154.525,154.615,154.3,154.305,4502199999.0
2009-07-07 11:45:00,154.315,154.375,154.09,154.26,6557800001.0
2009-07-07 12:00:00,154.265,154.465,154.245,154.335,6045400001.0
2009-07-07 12:15:00,154.335,154.395,154.195,154.3,5960399999.0
2009-07-07 12:30:00,154.3,154.44,154.12,154.175,4756400004.0
2009-07-07 12:45:00,154.16,154.405,154.055,154.38,6011600000.0
2009-07-07 13:00:00,154.38,154.755,154.375,154.675,5574200001.0
2009-07-07 13:15:00,154.675,154.89,154.525,154.58,6342600000.0
2009-07-07 13:30:00,154.585,154.81,154.52,154.76,6253199998.0
2009-07-07 13:45:00,154.765,154.92,154.72,154.73,6159000000.0
2009-07-07 14:00:00,154.725,154.835,154.54,154.675,6379800001.0
2009-07-07 14:15:00,154.67,154.75,154.54,154.555,4949600001.0
2009-07-07 14:30:00,154.57,154.78,154.57,154.685,4747600001.0
2009-07-07 14:45:00,154.685,154.79,154.47,154.51,4602400000.0
2009-07-07 15:00:00,154.51,154.515,154.16,154.32,7110600000.0
2009-07-07 15:15:00,154.305,154.335,154.03,154.18,5812200000.0
2009-07-07 15:30:00,154.18,154.195,153.745,153.77,7519000000.0
2009-07-07 15:45:00,153.775,153.83,153.63,153.73,7080900000.0
2009-07-07 16:00:00,153.73,153.75,153.41,153.59,7429800000.0
2009-07-07 16:15:00,153.59,153.855,153.53,153.685,6344400000.0
2009-07-07 16:30:00,153.685,153.8,153.455,153.775,5856800000.0
2009-07-07 16:45:00,153.775,153.915,153.705,153.855,5332600000.0
2009-07-07 17:00:00,153.86,153.96,153.755,153.825,5249500000.0
2009-07-07 17:15:00,153.82,153.85,153.575,153.595,6503800000.0
2009-07-07 17:30:00,153.595,153.755,153.28,153.345,6186450000.0
2009-07-07 17:45:00,153.355,153.665,153.33,153.665,4954800000.0
2009-07-07 18:00:00,153.67,153.67,153.305,153.315,4527600000.0
2009-07-07 18:15:00,153.32,153.44,153.135,153.2,4715600000.0
2009-07-07 18:30:00,153.21,153.215,152.785,152.94,5675200001.0
2009-07-07 18:45:00,152.94,153.255,152.94,153.13,4010200000.0
2009-07-07 19:00:00,153.13,153.41,153.06,153.34,4398700000.0
2009-07-07 19:15:00,153.345,153.46,153.275,153.285,3761000000.0
2009-07-07 19:30:00,153.275,153.425,153.275,153.385,3891000000.0
2009-07-07 19:45:00,153.385,153.485,153.3,153.44,4699900000.0
2009-07-07 20:00:00,153.44,153.495,153.205,153.335,4267950000.0
2009-07-07 20:15:00,153.335,153.37,153.225,153.295,3493950000.0
2009-07-07 20:30:00,153.3,153.39,153.23,153.35,2979800000.0
2009-07-07 20:45:00,153.345,153.36,153.025,153.04,4250900000.0
2009-07-07 21:00:00,153.04,153.09,152.82,153.01,4247300000.0
2009-07-07 21:15:00,153.015,153.095,152.87,153.065,4261400000.0
2009-07-07 21:30:00,153.065,153.17,152.94,152.96,3835900000.0
2009-07-07 21:45:00,152.98,152.98,152.835,152.86,4092200000.0
2009-07-07 22:00:00,152.855,152.855,152.72,152.815,3169000000.0
2009-07-07 22:15:00,152.82,152.93,152.82,152.89,1394800001.0
2009-07-07 22:30:00,152.89,153.04,152.885,153.04,852800000.0
2009-07-07 22:45:00,153.045,153.145,153.04,153.12,1164800000.0
2009-07-07 23:00:00,153.115,153.125,152.975,152.99,311800000.0
2009-07-07 23:15:00,153.0,153.04,152.942,153.014,329400000.0
2009-07-07 23:30:00,153.03,153.055,152.928,152.97,378400000.0
2009-07-07 23:45:00,152.965,152.98,152.75,152.77,575400000.0
2009-07-08 00:00:00,152.775,152.92,152.725,152.8,581600000.0
2009-07-08 00:15:00,152.805,152.885,152.77,152.875,521200000.0
2009-07-08 00:30:00,152.875,152.92,152.845,152.9,532300000.0
2009-07-08 00:45:00,152.9,152.905,152.575,152.695,892800000.0
2009-07-08 01:00:00,152.695,152.815,152.67,152.72,1948000000.0
2009-07-08 01:15:00,152.715,152.745,152.56,152.595,1253400000.0
2009-07-08 01:30:00,152.59,152.62,152.16,152.26,2882500000.0
2009-07-08 01:45:00,152.265,152.315,152.015,152.155,2258600000.0
2009-07-08 02:00:00,152.145,152.495,152.085,152.365,3657300001.0
2009-07-08 02:15:00,152.365,152.42,152.145,152.165,2973400000.0
2009-07-08 02:30:00,152.15,152.19,151.815,151.94,2808600000.0
2009-07-08 02:45:00,151.94,152.215,151.845,152.21,2891000000.0
2009-07-08 03:00:00,152.21,152.28,152.105,152.19,2845800000.0
2009-07-08 03:15:00,152.2,152.24,152.1,152.12,2735000001.0
2009-07-08 03:30:00,152.13,152.17,152.08,152.16,1959000000.0
2009-07-08 03:45:00,152.155,152.27,152.1,152.11,2537000000.0
2009-07-08 04:00:00,152.115,152.135,151.99,152.06,2149400000.0
2009-07-08 04:15:00,152.05,152.21,152.04,152.055,1665600000.0
2009-07-08 04:30:00,152.05,152.195,152.01,152.18,1250100000.0
2009-07-08 04:45:00,152.18,152.38,152.175,152.38,1114200000.0
2009-07-08 05:00:00,152.37,152.4,152.265,152.28,1662400000.0
2009-07-08 05:15:00,152.27,152.275,152.11,152.185,1895399999.0
2009-07-08 05:30:00,152.185,152.235,152.04,152.05,1354000000.0
2009-07-08 05:45:00,152.04,152.055,151.59,151.625,3766600000.0
2009-07-08 06:00:00,151.625,151.74,151.535,151.55,3760600000.0
2009-07-08 06:15:00,151.56,151.795,151.54,151.785,2057800000.0
2009-07-08 06:30:00,151.78,151.795,151.49,151.52,2665600000.0
2009-07-08 06:45:00,151.525,151.99,151.48,151.865,4105800000.0
2009-07-08 07:00:00,151.865,151.965,151.785,151.865,3048600000.0
2009-07-08 07:15:00,151.865,151.865,151.655,151.7,2395000000.0
2009-07-08 07:30:00,151.7,151.79,151.505,151.695,2355200000.0
2009-07-08 07:45:00,151.695,151.705,151.395,151.575,2943700000.0
2009-07-08 08:00:00,151.585,151.625,151.04,151.21,4462500000.0
2009-07-08 08:15:00,151.21,151.3,150.985,151.23,4407300000.0
2009-07-08 08:30:00,151.235,151.71,151.15,151.48,5967400003.0
2009-07-08 08:45:00,151.48,151.77,151.435,151.73,5874600000.0
2009-07-08 09:00:00,151.73,152.3,151.725,152.09,7500200003.0
2009-07-08 09:15:00,152.095,152.365,151.955,152.235,4580199999.0
2009-07-08 09:30:00,152.235,152.26,151.65,151.755,5994600000.0
2009-07-08 09:45:00,151.765,151.84,151.435,151.64,7002400002.0
2009-07-08 10:00:00,151.665,151.685,151.4,151.47,5781399996.0
2009-07-08 10:15:00,151.47,151.685,151.47,151.655,3552399999.0
2009-07-08 10:30:00,151.66,152.065,151.585,151.73,6238999996.0
2009-07-08 10:45:00,151.73,151.74,151.415,151.625,5005399999.0
2009-07-08 11:00:00,151.625,151.955,151.575,151.9,5223000000.0
2009-07-08 11:15:00,151.9,151.995,151.735,151.91,4652800000.0
2009-07-08 11:30:00,151.91,151.925,151.715,151.77,4472200000.0
2009-07-08 11:45:00,151.77,151.8,151.53,151.715,4568200001.0
2009-07-08 12:00:00,151.715,151.8,151.585,151.675,4738500016.0
2009-07-08 12:15:00,151.675,151.685,151.395,151.495,3598400000.0
2009-07-08 12:30:00,151.505,151.575,151.265,151.32,3943900000.0
2009-07-08 12:45:00,151.325,151.39,151.24,151.335,5065400000.0
2009-07-08 13:00:00,151.35,151.745,151.335,151.625,4721400000.0
2009-07-08 13:15:00,151.615,151.99,151.6,151.94,5071400000.0
2009-07-08 13:30:00,151.945,151.96,151.695,151.81,5491600000.0
2009-07-08 13:45:00,151.81,151.875,151.715,151.76,4489000000.0
2009-07-08 14:00:00,151.755,151.755,151.385,151.46,5119000001.0
2009-07-08 14:15:00,151.47,151.6,151.455,151.52,4962000000.0
2009-07-08 14:30:00,151.535,151.545,151.225,151.265,5294800000.0
2009-07-08 14:45:00,151.28,151.41,151.225,151.385,5042600000.0
2009-07-08 15:00:00,151.39,151.825,151.39,151.635,6171799999.0
2009-07-08 15:15:00,151.63,151.795,151.385,151.79,4793000001.0
2009-07-08 15:30:00,151.77,152.015,151.58,151.745,6162000000.0
2009-07-08 15:45:00,151.745,151.96,151.575,151.75,4764199999.0
2009-07-08 16:00:00,151.755,152.015,151.735,151.885,5638700000.0
2009-07-08 16:15:00,151.885,152.065,151.845,151.925,4933200001.0
2009-07-08 16:30:00,151.92,151.925,151.455,151.655,6151200009.0
2009-07-08 16:45:00,151.66,151.795,151.345,151.405,6581799998.0
2009-07-08 17:00:00,151.41,151.41,150.5,150.5,6558000001.0
2009-07-08 17:15:00,150.5,150.52,148.62,149.025,7229620001.0
2009-07-08 17:30:00,149.025,149.59,148.89,149.51,6425200000.0
2009-07-08 17:45:00,149.51,149.725,148.855,148.865,5381200002.0
2009-07-08 18:00:00,148.865,148.875,147.455,148.23,6178600000.0
2009-07-08 18:15:00,148.215,148.45,146.73,146.835,5623700000.0
2009-07-08 18:30:00,146.82,147.555,146.77,147.55,5165599999.0
2009-07-08 18:45:00,147.555,147.875,147.495,147.62,4362800002.0
2009-07-08 19:00:00,147.62,148.275,147.41,148.255,4572400000.0
2009-07-08 19:15:00,148.255,148.785,148.17,148.765,4485199999.0
2009-07-08 19:30:00,148.765,148.925,148.67,148.835,4515600000.0
2009-07-08 19:45:00,148.835,148.835,148.245,148.555,4103100000.0
2009-07-08 20:00:00,148.555,148.675,147.925,148.0,5226900004.0
2009-07-08 20:15:00,148.0,148.215,147.97,148.185,2952600000.0
2009-07-08 20:30:00,148.19,148.19,147.95,148.04,3988999999.0
2009-07-08 20:45:00,148.04,148.2,147.9,148.09,3805000000.0
2009-07-08 21:00:00,148.09,148.58,148.09,148.545,2786200000.0
2009-07-08 21:15:00,148.545,148.735,148.35,148.35,2403199998.0
2009-07-08 21:30:00,148.35,148.895,148.35,148.88,2296099997.0
2009-07-08 21:45:00,148.88,149.14,148.71,148.73,2288800000.0
2009-07-08 22:00:00,148.745,148.8,148.655,148.725,1287600000.0
2009-07-08 22:15:00,148.715,149.005,148.715,148.905,1206299999.0
2009-07-08 22:30:00,148.91,149.215,148.87,149.195,1122400000.0
2009-07-08 22:45:00,149.185,149.3,149.095,149.28,1187900000.0
2009-07-08 23:00:00,149.225,149.295,149.105,149.235,910700000.0
2009-07-08 23:15:00,149.235,149.305,149.091,149.13,1094000000.0
2009-07-08 23:30:00,149.13,149.185,148.86,148.965,1002200000.0
2009-07-08 23:45:00,148.95,148.95,148.675,148.84,1218400000.0
2009-07-09 00:00:00,148.84,149.04,148.785,149.04,683200000.0
2009-07-09 00:15:00,149.025,149.055,148.905,148.935,1948300000.0
2009-07-09 00:30:00,148.935,149.07,148.925,149.045,708000000.0
2009-07-09 00:45:00,149.055,149.09,148.715,148.91,1490200000.0
2009-07-09 01:00:00,148.91,149.01,148.63,148.64,1731600000.0
2009-07-09 01:15:00,148.64,148.71,148.34,148.36,1323000000.0
2009-07-09 01:30:00,148.36,148.455,148.105,148.395,2366600000.0
2009-07-09 01:45:00,148.395,148.805,148.26,148.685,1746800000.0
2009-07-09 02:00:00,148.685,149.025,148.685,148.86,2858300000.0
2009-07-09 02:15:00,148.875,149.34,148.87,149.34,2441800000.0
2009-07-09 02:30:00,149.345,149.705,149.34,149.49,3748300000.0
2009-07-09 02:45:00,149.495,149.495,149.26,149.435,3003799999.0
2009-07-09 03:00:00,149.43,149.96,149.335,149.925,3290100000.0
2009-07-09 03:15:00,149.935,150.165,149.8,150.15,4409200000.0
2009-07-09 03:30:00,150.15,150.36,150.0,150.335,4799700000.0
2009-07-09 03:45:00,150.32,150.355,150.2,150.235,3839200000.0
2009-07-09 04:00:00,150.245,150.25,149.985,150.12,3431200001.0
2009-07-09 04:15:00,150.13,150.46,150.095,150.345,3199400000.0
2009-07-09 04:30:00,150.35,150.43,150.14,150.16,1979199999.0
2009-07-09 04:45:00,150.155,150.16,149.825,149.93,3216000000.0
2009-07-09 05:00:00,149.93,150.15,149.88,150.095,1891400000.0
2009-07-09 05:15:00,150.105,150.225,149.975,149.98,2991000001.0
2009-07-09 05:30:00,149.975,150.0,149.755,149.885,2848399999.0
2009-07-09 05:45:00,149.895,149.895,149.695,149.695,1892000000.0
2009-07-09 06:00:00,149.695,149.755,149.655,149.715,2279800000.0
2009-07-09 06:15:00,149.715,149.765,149.575,149.76,3203800000.0
2009-07-09 06:30:00,149.76,149.915,149.615,149.82,2753600001.0
2009-07-09 06:45:00,149.81,150.11,149.76,150.035,2363200000.0
2009-07-09 07:00:00,150.035,150.19,149.91,150.19,3381800001.0
2009-07-09 07:15:00,150.225,150.25,150.06,150.11,2644800000.0
2009-07-09 07:30:00,150.125,150.175,149.735,149.78,3167800000.0
2009-07-09 07:45:00,149.785,150.09,149.745,149.98,4042200000.0
2009-07-09 08:00:00,149.98,150.09,149.825,150.03,4378800000.0
2009-07-09 08:15:00,150.025,150.4,150.015,150.29,5653599999.0
2009-07-09 08:30:00,150.29,150.295,150.035,150.175,3611800000.0
2009-07-09 08:45:00,150.17,150.355,150.105,150.315,4883200002.0
2009-07-09 09:00:00,150.315,150.35,149.96,150.05,6281000001.0
2009-07-09 09:15:00,150.045,150.295,149.915,150.215,5620400000.0
2009-07-09 09:30:00,150.22,150.5,150.155,150.345,5867200000.0
2009-07-09 09:45:00,150.345,151.01,150.34,150.815,7163599999.0
2009-07-09 10:00:00,150.815,151.07,150.585,151.055,5886400000.0
2009-07-09 10:15:00,151.055,151.155,150.885,150.93,7298799998.0
2009-07-09 10:30:00,150.935,151.08,150.615,150.615,6480999999.0
2009-07-09 10:45:00,150.615,150.945,150.56,150.71,5562700000.0
2009-07-09 11:00:00,150.7,150.725,150.54,150.655,5496999999.0
2009-07-09 11:15:00,150.655,150.995,150.64,150.865,6278000001.0
2009-07-09 11:30:00,150.86,151.155,150.75,150.975,6670799999.0
2009-07-09 11:45:00,150.975,151.05,150.86,150.865,6353399998.0
2009-07-09 12:00:00,150.865,151.065,150.82,150.895,4981600000.0
2009-07-09 12:15:00,150.89,150.9,150.61,150.61,6483300000.0
2009-07-09 12:30:00,150.61,150.62,150.05,150.29,5528000001.0
2009-07-09 12:45:00,150.29,150.48,150.09,150.175,4371399999.0
2009-07-09 13:00:00,150.16,151.235,150.16,150.66,5854999999.0
2009-07-09 13:15:00,150.66,150.855,150.605,150.825,3897600001.0
2009-07-09 13:30:00,150.83,150.93,150.73,150.915,4685999999.0
2009-07-09 13:45:00,150.92,151.345,150.86,151.225,5601500000.0
2009-07-09 14:00:00,151.225,151.345,151.015,151.135,4942000001.0
2009-07-09 14:15:00,151.135,151.135,150.655,150.86,5336400002.0
2009-07-09 14:30:00,150.86,151.315,150.675,151.115,6692400002.0
2009-07-09 14:45:00,151.115,151.445,151.115,151.32,6427200000.0
2009-07-09 15:00:00,151.315,151.315,150.96,151.19,6023800000.0
2009-07-09 15:15:00,151.19,151.2,150.81,150.84,5524799998.0
2009-07-09 15:30:00,150.84,150.915,150.215,150.23,5794000001.0
2009-07-09 15:45:00,150.23,150.4,149.86,150.28,6013700000.0
2009-07-09 16:00:00,150.3,150.905,150.195,150.62,6109999999.0
2009-07-09 16:15:00,150.635,150.8,150.02,150.35,5701700001.0
2009-07-09 16:30:00,150.355,150.56,150.065,150.495,5929800000.0
2009-07-09 16:45:00,150.49,150.735,150.385,150.675,5253200000.0
2009-07-09 17:00:00,150.65,150.705,150.205,150.475,6230200001.0
2009-07-09 17:15:00,150.475,150.805,150.32,150.72,5868399998.0
2009-07-09 17:30:00,150.72,151.295,150.55,151.295,6508799999.0
2009-07-09 17:45:00,151.33,151.38,151.155,151.23,6688900002.0
2009-07-09 18:00:00,151.245,151.31,151.105,151.225,5982000002.0
2009-07-09 18:15:00,151.22,152.115,151.22,152.02,4462200002.0
2009-07-09 18:30:00,152.03,152.19,151.83,151.855,5397400000.0
2009-07-09 18:45:00,151.855,152.135,151.83,152.125,4443600001.0
2009-07-09 19:00:00,152.125,152.155,151.665,151.92,5376600000.0
2009-07-09 19:15:00,151.92,152.1,151.85,151.865,3138600000.0
2009-07-09 19:30:00,151.865,152.035,151.79,151.86,4210800002.0
2009-07-09 19:45:00,151.87,151.975,151.765,151.975,2889600000.0
2009-07-09 20:00:00,151.975,152.02,151.84,152.015,2289000000.0
2009-07-09 20:15:00,152.015,152.325,151.995,152.27,3619200000.0
2009-07-09 20:30:00,152.27,152.36,152.145,152.225,2970200000.0
2009-07-09 20:45:00,152.225,152.355,152.14,152.18,2810200000.0
2009-07-09 21:00:00,152.18,152.2,152.0,152.0,2432600000.0
2009-07-09 21:15:00,151.995,152.06,151.905,151.915,2713000000.0
2009-07-09 21:30:00,151.92,152.025,151.7,151.785,3094000003.0
2009-07-09 21:45:00,151.795,151.975,151.78,151.935,2396000000.0
2009-07-09 22:00:00,151.94,152.095,151.885,152.055,1665200000.0
2009-07-09 22:15:00,152.055,152.09,151.98,152.045,1697400000.0
2009-07-09 22:30:00,152.045,152.1,151.965,152.015,1712200000.0
2009-07-09 22:45:00,152.035,152.04,151.86,151.935,1166800000.0
2009-07-09 23:00:00,151.86,151.93,151.788,151.87,589100000.0
2009-07-09 23:15:00,151.865,151.92,151.85,151.9,354000000.0
2009-07-09 23:30:00,151.89,151.985,151.875,151.89,506800000.0
2009-07-09 23:45:00,151.905,151.96,151.875,151.895,304600000.0
2009-07-10 00:00:00,151.905,152.09,151.89,151.985,426000000.0
2009-07-10 00:15:00,151.98,152.07,151.97,152.03,870800000.0
2009-07-10 00:30:00,152.025,152.05,151.99,152.025,475400000.0
2009-07-10 00:45:00,152.025,152.14,152.01,152.075,468200000.0
2009-07-10 01:00:00,152.08,152.08,151.915,151.97,935800000.0
2009-07-10 01:15:00,151.97,152.005,151.915,151.965,1540800000.0
2009-07-10 01:30:00,151.965,152.105,151.965,152.03,720600000.0
2009-07-10 01:45:00,152.03,152.15,152.01,152.125,822000000.0
2009-07-10 02:00:00,152.14,152.17,151.75,151.775,2772300000.0
2009-07-10 02:15:00,151.785,151.81,151.44,151.685,3605500000.0
2009-07-10 02:30:00,151.685,151.8,151.64,151.65,2881400000.0
2009-07-10 02:45:00,151.66,151.825,151.485,151.795,3407700000.0
2009-07-10 03:00:00,151.785,151.785,151.655,151.675,2756000000.0
2009-07-10 03:15:00,151.67,151.75,151.63,151.63,1956200001.0
2009-07-10 03:30:00,151.625,151.63,151.415,151.535,2439000000.0
2009-07-10 03:45:00,151.535,151.545,151.185,151.28,3754800000.0
2009-07-10 04:00:00,151.285,151.415,151.175,151.195,2130600000.0
2009-07-10 04:15:00,151.2,151.24,150.99,151.005,3069600002.0
2009-07-10 04:30:00,151.005,151.255,150.955,151.22,2103999999.0
2009-07-10 04:45:00,151.215,151.27,151.14,151.23,1300200000.0
2009-07-10 05:00:00,151.23,151.49,151.21,151.405,1897400000.0
2009-07-10 05:15:00,151.405,151.41,151.26,151.375,944200000.0
2009-07-10 05:30:00,151.39,151.67,151.29,151.55,2906400000.0
2009-07-10 05:45:00,151.55,151.665,151.54,151.615,2034800000.0
2009-07-10 06:00:00,151.63,151.745,151.53,151.55,2462200000.0
2009-07-10 06:15:00,151.55,151.775,151.55,151.75,2316800000.0
2009-07-10 06:30:00,151.75,151.91,151.65,151.885,2275600000.0
2009-07-10 06:45:00,151.89,151.92,151.605,151.71,2230200000.0
2009-07-10 07:00:00,151.71,151.74,151.61,151.685,2403600000.0
2009-07-10 07:15:00,151.685,151.71,151.535,151.575,2175000000.0
2009-07-10 07:30:00,151.575,151.625,151.505,151.515,1557200000.0
2009-07-10 07:45:00,151.515,151.57,151.305,151.345,3662199999.0
2009-07-10 08:00:00,151.33,151.4,151.065,151.095,4745999998.0
2009-07-10 08:15:00,151.105,151.425,151.055,151.415,4195400002.0
2009-07-10 08:30:00,151.45,151.46,150.73,150.825,5097400000.0
2009-07-10 08:45:00,150.825,150.9,150.475,150.7,5355600002.0
2009-07-10 09:00:00,150.7,151.01,150.68,150.795,5069500001.0
2009-07-10 09:15:00,150.81,150.815,150.43,150.79,5657200002.0
2009-07-10 09:30:00,150.79,150.89,150.53,150.535,5864200002.0
2009-07-10 09:45:00,150.53,150.99,150.53,150.96,5287000001.0
2009-07-10 10:00:00,150.925,151.24,150.795,151.24,5590100001.0
2009-07-10 10:15:00,151.25,151.36,150.785,150.89,5134800004.0
2009-07-10 10:30:00,150.915,151.145,150.89,151.095,5114800000.0
2009-07-10 10:45:00,151.1,151.175,150.84,151.025,4921400000.0
2009-07-10 11:00:00,151.035,151.07,150.705,150.87,5276000001.0
2009-07-10 11:15:00,150.88,150.94,150.645,150.765,5591200015.0
2009-07-10 11:30:00,150.765,150.84,150.47,150.57,5289200003.0
2009-07-10 11:45:00,150.57,150.595,150.375,150.395,4531400000.0
2009-07-10 12:00:00,150.39,150.4,150.145,150.285,4596899999.0
2009-07-10 12:15:00,150.285,150.315,150.13,150.25,4582400003.0
2009-07-10 12:30:00,150.25,150.515,150.12,150.385,4696200000.0
2009-07-10 12:45:00,150.38,150.4,150.035,150.205,3943000000.0
2009-07-10 13:00:00,150.21,150.525,150.175,150.46,4936599998.0
2009-07-10 13:15:00,150.46,150.495,150.02,150.27,4920199999.0
2009-07-10 13:30:00,150.27,150.29,149.92,150.165,4070699999.0
2009-07-10 13:45:00,150.16,150.16,149.525,149.71,5192300001.0
2009-07-10 14:00:00,149.71,149.92,149.415,149.445,4420200000.0
2009-07-10 14:15:00,149.445,149.485,148.925,149.09,5439400001.0
2009-07-10 14:30:00,149.095,149.615,148.88,149.465,5873399998.0
2009-07-10 14:45:00,149.47,149.68,149.295,149.61,5215000001.0
2009-07-10 15:00:00,149.605,149.605,149.015,149.16,4848900002.0
2009-07-10 15:15:00,149.16,149.36,149.05,149.28,4407800000.0
2009-07-10 15:30:00,149.28,149.845,149.22,149.64,5512500000.0
2009-07-10 15:45:00,149.635,150.13,149.245,149.57,5730000000.0
2009-07-10 16:00:00,149.565,149.775,149.155,149.765,6168700000.0
2009-07-10 16:15:00,149.775,149.81,149.58,149.795,4868799999.0
2009-07-10 16:30:00,149.795,149.855,149.385,149.39,4887400001.0
2009-07-10 16:45:00,149.38,149.625,149.305,149.45,5695400002.0
2009-07-10 17:00:00,149.445,149.445,149.05,149.065,4870600002.0
2009-07-10 17:15:00,149.065,149.065,148.35,148.835,5549400000.0
2009-07-10 17:30:00,148.84,149.52,148.83,149.395,5521800003.0
2009-07-10 17:45:00,149.395,149.495,149.255,149.415,4134500002.0
2009-07-10 18:00:00,149.415,149.775,149.355,149.485,3159800000.0
2009-07-10 18:15:00,149.485,149.715,149.44,149.545,2620600000.0
2009-07-10 18:30:00,149.545,149.6,149.255,149.51,2603600003.0
2009-07-10 18:45:00,149.5,149.63,149.44,149.515,4490200000.0
2009-07-10 19:00:00,149.51,149.68,149.42,149.565,2544400000.0
2009-07-10 19:15:00,149.57,149.615,149.405,149.405,3223599999.0
2009-07-10 19:30:00,149.405,149.775,149.35,149.755,2353400000.0
2009-07-10 19:45:00,149.76,149.815,149.585,149.72,3758800000.0
2009-07-10 20:00:00,149.73,149.74,149.375,149.53,3098400000.0
2009-07-10 20:15:00,149.53,149.605,149.345,149.485,3759400000.0
2009-07-10 20:30:00,149.485,149.565,149.415,149.49,3297600000.0
2009-07-10 20:45:00,149.49,149.57,149.41,149.49,3263199999.0
2009-07-10 21:00:00,149.49,149.525,149.37,149.41,2642400001.0
2009-07-10 21:15:00,149.425,149.7,149.425,149.66,1902300000.0
2009-07-10 21:30:00,149.66,149.865,149.645,149.835,1276500000.0
2009-07-10 21:45:00,149.835,149.945,149.745,149.755,1319000001.0
2009-07-10 22:00:00,149.75,149.775,149.665,149.775,1661400001.0
2009-07-10 22:15:00,149.775,150.005,149.77,149.93,2051800003.0
2009-07-10 22:30:00,149.93,149.965,149.84,149.95,3440400005.0
2009-07-10 22:45:00,149.95,150.1,149.925,149.995,2608400000.0
2009-07-12 23:00:00,149.788,149.977,149.525,149.625,341200000.0
2009-07-12 23:15:00,149.63,149.675,149.602,149.668,432600000.0
2009-07-12 23:30:00,149.65,149.66,149.535,149.66,119400000.0
2009-07-12 23:45:00,149.66,149.66,149.54,149.565,912000000.0
2009-07-13 00:00:00,149.575,149.715,149.555,149.715,815000000.0
2009-07-13 00:15:00,149.715,149.715,149.635,149.645,524400000.0
2009-07-13 00:30:00,149.645,149.71,149.59,149.695,500000000.0
2009-07-13 00:45:00,149.7,149.75,149.605,149.735,1417000000.0
2009-07-13 01:00:00,149.755,149.825,149.715,149.765,1047000000.0
2009-07-13 01:15:00,149.765,149.78,149.61,149.63,1226600000.0
2009-07-13 01:30:00,149.63,149.74,149.59,149.665,1021200000.0
2009-07-13 01:45:00,149.655,149.795,149.595,149.745,912800000.0
2009-07-13 02:00:00,149.755,150.275,149.755,150.105,2710200000.0
2009-07-13 02:15:00,150.105,150.165,149.95,150.075,2051600000.0
2009-07-13 02:30:00,150.065,150.285,150.03,150.23,2537200000.0
2009-07-13 02:45:00,150.23,150.685,150.165,150.635,3380300000.0
2009-07-13 03:00:00,150.65,150.65,150.305,150.365,2317900000.0
2009-07-13 03:15:00,150.36,150.535,150.325,150.34,2241800000.0
2009-07-13 03:30:00,150.34,150.41,150.04,150.075,2915599999.0
2009-07-13 03:45:00,150.08,150.115,149.95,150.02,1540199999.0
2009-07-13 04:00:00,150.025,150.095,149.615,149.64,3671900000.0
2009-07-13 04:15:00,149.635,149.675,149.29,149.53,4231100000.0
2009-07-13 04:30:00,149.52,149.755,149.52,149.72,1781600000.0
2009-07-13 04:45:00,149.71,149.75,149.145,149.25,2531000000.0
2009-07-13 05:00:00,149.235,149.495,149.19,149.41,3356000000.0
2009-07-13 05:15:00,149.415,149.495,149.27,149.285,1939900000.0
2009-07-13 05:30:00,149.285,149.41,149.105,149.23,3381900000.0
2009-07-13 05:45:00,149.24,149.29,149.09,149.1,2469400000.0
2009-07-13 06:00:00,149.085,149.28,149.065,149.28,2257600000.0
2009-07-13 06:15:00,149.285,149.54,149.105,149.105,3313000000.0
2009-07-13 06:30:00,149.115,149.22,148.89,149.205,3165200000.0
2009-07-13 06:45:00,149.205,149.295,148.925,149.01,3548000000.0
2009-07-13 07:00:00,149.005,149.005,148.685,148.785,3406800000.0
2009-07-13 07:15:00,148.8,148.94,148.77,148.91,3218600000.0
2009-07-13 07:30:00,148.91,149.105,148.805,148.84,1713200000.0
2009-07-13 07:45:00,148.84,148.895,148.45,148.52,3477800000.0
2009-07-13 08:00:00,148.525,148.55,148.225,148.355,7121199998.0
2009-07-13 08:15:00,148.365,148.72,148.325,148.705,5222400000.0
2009-07-13 08:30:00,148.705,148.775,148.17,148.17,7515300001.0
2009-07-13 08:45:00,148.18,148.46,147.99,148.445,7883000000.0
2009-07-13 09:00:00,148.445,148.61,148.06,148.28,6926000001.0
2009-07-13 09:15:00,148.28,148.435,148.215,148.25,6723799999.0
2009-07-13 09:30:00,148.255,148.31,148.045,148.225,5709599997.0
2009-07-13 09:45:00,148.225,148.735,148.055,148.585,5404400000.0
2009-07-13 10:00:00,148.585,148.75,148.515,148.66,5274200003.0
2009-07-13 10:15:00,148.66,148.75,148.44,148.72,4146999999.0
2009-07-13 10:30:00,148.725,148.795,148.51,148.515,4041000000.0
2009-07-13 10:45:00,148.515,148.555,148.165,148.165,5001400000.0
2009-07-13 11:00:00,148.165,148.43,148.105,148.24,5119999999.0
2009-07-13 11:15:00,148.24,148.27,147.77,147.77,6043599998.0
2009-07-13 11:30:00,147.77,147.885,147.445,147.49,6558000006.0
2009-07-13 11:45:00,147.485,147.595,147.135,147.56,6216699999.0
2009-07-13 12:00:00,147.56,148.1,147.475,148.03,5886499998.0
2009-07-13 12:15:00,148.025,148.315,147.855,148.145,4776400001.0
2009-07-13 12:30:00,148.145,148.55,147.985,148.43,6197799999.0
2009-07-13 12:45:00,148.43,148.7,148.26,148.28,6794100003.0
2009-07-13 13:00:00,148.28,148.415,148.05,148.18,4604600000.0
2009-07-13 13:15:00,148.18,148.635,148.15,148.42,5202300000.0
2009-07-13 13:30:00,148.42,148.47,148.225,148.425,4850399997.0
2009-07-13 13:45:00,148.425,148.6,148.12,148.125,4227400000.0
2009-07-13 14:00:00,148.125,148.74,148.115,148.705,4707600000.0
2009-07-13 14:15:00,148.705,148.955,148.675,148.905,5356399999.0
2009-07-13 14:30:00,148.905,149.45,148.695,149.235,6702900000.0
2009-07-13 14:45:00,149.24,149.27,148.925,149.115,6116199998.0
2009-07-13 15:00:00,149.12,149.205,148.65,148.725,6631399999.0
2009-07-13 15:15:00,148.725,148.89,148.615,148.735,5269999999.0
2009-07-13 15:30:00,148.745,149.195,148.67,148.815,6044100000.0
2009-07-13 15:45:00,148.815,148.905,148.535,148.59,6254100000.0
2009-07-13 16:00:00,148.58,148.59,148.225,148.525,6099799998.0
2009-07-13 16:15:00,148.53,148.965,148.53,148.965,6514999998.0
2009-07-13 16:30:00,148.965,149.21,148.84,148.885,6791699999.0
2009-07-13 16:45:00,148.885,149.245,148.785,149.025,5876400001.0
2009-07-13 17:00:00,149.035,149.28,148.905,149.12,5428599999.0
2009-07-13 17:15:00,149.135,149.47,149.08,149.46,5262699998.0
2009-07-13 17:30:00,149.455,149.93,149.445,149.675,6501900000.0
2009-07-13 17:45:00,149.675,150.095,149.67,150.015,6246999992.0
2009-07-13 18:00:00,150.015,150.285,149.925,149.97,5001100000.0
2009-07-13 18:15:00,149.97,150.005,149.615,149.72,3867999998.0
2009-07-13 18:30:00,149.73,149.785,149.455,149.775,3516699999.0
2009-07-13 18:45:00,149.77,149.87,149.625,149.66,4107000000.0
2009-07-13 19:00:00,149.66,150.105,149.64,150.1,3188000000.0
2009-07-13 19:15:00,150.1,150.36,150.1,150.28,6527800000.0
2009-07-13 19:30:00,150.28,150.335,149.91,149.97,5172200000.0
2009-07-13 19:45:00,149.97,150.155,149.91,150.12,3025600000.0
2009-07-13 20:00:00,150.12,150.165,150.01,150.14,4016000000.0
2009-07-13 20:15:00,150.14,150.565,150.14,150.465,4947999999.0
2009-07-13 20:30:00,150.475,150.545,150.395,150.465,4722800000.0
2009-07-13 20:45:00,150.465,150.645,150.41,150.49,4662000001.0
2009-07-13 21:00:00,150.49,150.63,150.41,150.6,3615600001.0
2009-07-13 21:15:00,150.6,150.62,150.43,150.43,3058000000.0
2009-07-13 21:30:00,150.43,150.835,150.34,150.79,6347599999.0
2009-07-13 21:45:00,150.79,150.985,150.755,150.805,6713399998.0
2009-07-13 22:00:00,150.805,150.915,150.8,150.855,3611800004.0
2009-07-13 22:15:00,150.855,150.86,150.695,150.78,2399400004.0
2009-07-13 22:30:00,150.755,150.765,150.675,150.7,1190400000.0
2009-07-13 22:45:00,150.695,150.835,150.615,150.835,1002600000.0
2009-07-13 23:00:00,150.8,150.88,150.74,150.81,460600000.0
2009-07-13 23:15:00,150.795,150.9,150.74,150.89,328400000.0
2009-07-13 23:30:00,150.89,150.975,150.86,150.935,310400000.0
2009-07-13 23:45:00,150.94,151.085,150.89,151.07,459600000.0
2009-07-14 00:00:00,151.07,151.255,151.06,151.195,669400000.0
2009-07-14 00:15:00,151.195,151.225,151.16,151.17,543600000.0
2009-07-14 00:30:00,151.175,151.43,151.155,151.375,996800000.0
2009-07-14 00:45:00,151.375,151.435,151.175,151.195,746000000.0
2009-07-14 01:00:00,151.195,151.315,151.065,151.3,1816700000.0
2009-07-14 01:15:00,151.3,151.555,151.27,151.425,1925400000.0
2009-07-14 01:30:00,151.425,151.655,151.425,151.61,1724400000.0
2009-07-14 01:45:00,151.625,151.625,151.325,151.475,1964600000.0
2009-07-14 02:00:00,151.475,151.52,151.145,151.185,3161000000.0
2009-07-14 02:15:00,151.185,151.365,151.115,151.29,2245200000.0
2009-07-14 02:30:00,151.29,151.595,151.27,151.56,2066200000.0
2009-07-14 02:45:00,151.565,151.615,151.225,151.23,4574000000.0
2009-07-14 03:00:00,151.225,151.26,151.005,151.03,3046400000.0
2009-07-14 03:15:00,151.06,151.16,150.79,150.835,2957000000.0
2009-07-14 03:30:00,150.84,150.875,150.705,150.83,2312599999.0
2009-07-14 03:45:00,150.83,151.12,150.79,151.09,1815200000.0
2009-07-14 04:00:00,151.09,151.105,150.845,150.85,2040800000.0
2009-07-14 04:15:00,150.85,150.925,150.745,150.76,1983500000.0
2009-07-14 04:30:00,150.77,150.96,150.77,150.88,1423600000.0
2009-07-14 04:45:00,150.885,150.935,150.79,150.86,1509400000.0
2009-07-14 05:00:00,150.86,151.17,150.845,151.1,1600600000.0
2009-07-14 05:15:00,151.115,151.24,151.115,151.195,1469200000.0
2009-07-14 05:30:00,151.19,151.265,151.185,151.205,1165600000.0
2009-07-14 05:45:00,151.205,151.31,151.12,151.305,1337400000.0
2009-07-14 06:00:00,151.315,151.32,151.15,151.245,1331600000.0
2009-07-14 06:15:00,151.245,151.36,151.195,151.36,1402800000.0
2009-07-14 06:30:00,151.365,151.485,151.305,151.43,2948000000.0
2009-07-14 06:45:00,151.43,151.47,151.355,151.44,1801200000.0
2009-07-14 07:00:00,151.435,151.525,151.305,151.31,2381400001.0
2009-07-14 07:15:00,151.31,151.595,151.3,151.45,2986200000.0
2009-07-14 07:30:00,151.445,151.51,151.22,151.265,3579700000.0
2009-07-14 07:45:00,151.255,151.6,151.235,151.575,3785800000.0
2009-07-14 08:00:00,151.575,151.81,151.485,151.695,3678200001.0
2009-07-14 08:15:00,151.695,151.89,151.495,151.79,3333200001.0
2009-07-14 08:30:00,151.795,151.975,151.395,151.495,5128800000.0
2009-07-14 08:45:00,151.48,151.61,151.025,151.045,5612400000.0
2009-07-14 09:00:00,151.035,151.365,150.95,151.32,5973199999.0
2009-07-14 09:15:00,151.25,151.415,151.135,151.385,5165400000.0
2009-07-14 09:30:00,151.395,151.675,151.285,151.58,5459400000.0
2009-07-14 09:45:00,151.575,151.73,151.45,151.69,6029400001.0
2009-07-14 10:00:00,151.69,151.86,151.575,151.715,6055200003.0
2009-07-14 10:15:00,151.715,152.0,151.715,151.905,6116599999.0
2009-07-14 10:30:00,151.93,151.95,151.525,151.61,6448000000.0
2009-07-14 10:45:00,151.61,151.935,151.61,151.735,5190400000.0
2009-07-14 11:00:00,151.745,152.045,151.49,151.965,6479199998.0
2009-07-14 11:15:00,151.965,152.015,151.725,151.93,4723800000.0
2009-07-14 11:30:00,151.925,152.035,151.75,151.88,4729500001.0
2009-07-14 11:45:00,151.88,151.995,151.75,151.935,5392800000.0
2009-07-14 12:00:00,151.94,152.135,151.855,151.955,4022000002.0
2009-07-14 12:15:00,151.965,152.21,151.9,151.9,5160200000.0
2009-07-14 12:30:00,151.9,152.025,151.815,151.835,3612200000.0
2009-07-14 12:45:00,151.825,151.875,151.765,151.85,3274400000.0
2009-07-14 13:00:00,151.84,151.845,151.72,151.78,3283800000.0
2009-07-14 13:15:00,151.78,151.935,151.705,151.86,3085599999.0
2009-07-14 13:30:00,151.85,152.24,151.78,152.065,4713400001.0
2009-07-14 13:45:00,152.055,152.44,152.01,152.225,6180400002.0
2009-07-14 14:00:00,152.215,152.255,151.91,151.925,4932699999.0
2009-07-14 14:15:00,151.925,152.255,151.645,152.01,5789800000.0
2009-07-14 14:30:00,152.01,152.34,151.68,151.705,6001600003.0
2009-07-14 14:45:00,151.705,151.815,151.5,151.575,5652600001.0
2009-07-14 15:00:00,151.575,151.87,151.225,151.78,6754200001.0
2009-07-14 15:15:00,151.795,152.05,151.745,151.82,5992999999.0
2009-07-14 15:30:00,151.81,152.11,151.585,151.615,6727500000.0
2009-07-14 15:45:00,151.6,151.83,151.51,151.52,6195799999.0
2009-07-14 16:00:00,151.525,151.875,151.5,151.66,5722400001.0
2009-07-14 16:15:00,151.65,151.81,151.205,151.445,5325200002.0
2009-07-14 16:30:00,151.445,151.46,150.855,150.895,6120700001.0
2009-07-14 16:45:00,150.895,151.315,150.815,151.315,5370000002.0
2009-07-14 17:00:00,151.315,151.725,151.3,151.725,5435200001.0
2009-07-14 17:15:00,151.725,151.82,151.58,151.74,6231199996.0
2009-07-14 17:30:00,151.735,152.07,151.685,151.71,5754399999.0
2009-07-14 17:45:00,151.71,152.14,151.655,152.01,6252000000.0
2009-07-14 18:00:00,152.005,152.075,151.83,151.875,5140599998.0
2009-07-14 18:15:00,151.87,151.87,151.425,151.56,4274300001.0
2009-07-14 18:30:00,151.56,151.66,151.45,151.46,5065600000.0
2009-07-14 18:45:00,151.46,151.745,151.44,151.665,4948800005.0
2009-07-14 19:00:00,151.675,151.91,151.625,151.73,3526200003.0
2009-07-14 19:15:00,151.73,151.755,151.545,151.605,5688600000.0
2009-07-14 19:30:00,151.605,151.705,151.525,151.655,4964799999.0
2009-07-14 19:45:00,151.655,151.725,151.515,151.65,5929799999.0
2009-07-14 20:00:00,151.65,151.66,151.37,151.5,4902399995.0
2009-07-14 20:15:00,151.5,151.69,151.33,151.385,3651600000.0
2009-07-14 20:30:00,151.385,151.605,151.315,151.575,4562000000.0
2009-07-14 20:45:00,151.575,151.85,151.575,151.835,3084600000.0
2009-07-14 21:00:00,151.845,151.945,151.67,151.845,2742400000.0
2009-07-14 21:15:00,151.855,152.095,151.815,151.98,2616199999.0
2009-07-14 21:30:00,151.975,152.155,151.86,152.035,3077600000.0
2009-07-14 21:45:00,152.03,152.11,151.99,152.08,2589600000.0
2009-07-14 22:00:00,152.08,152.09,151.925,151.93,1888200000.0
2009-07-14 22:15:00,151.93,152.185,151.93,152.085,1350599999.0
2009-07-14 22:30:00,152.085,153.015,152.08,152.995,3595000000.0
2009-07-14 22:45:00,152.995,153.01,152.45,152.45,2390200000.0
2009-07-14 23:00:00,152.48,152.755,152.42,152.72,1382600001.0
2009-07-14 23:15:00,152.725,152.895,152.665,152.75,890200000.0
2009-07-14 23:30:00,152.725,152.77,152.67,152.73,439500000.0
2009-07-14 23:45:00,152.725,152.83,152.71,152.825,407200000.0
2009-07-15 00:00:00,152.82,152.855,152.63,152.63,620000000.0
2009-07-15 00:15:00,152.63,152.66,152.51,152.51,522200000.0
2009-07-15 00:30:00,152.515,152.57,152.455,152.555,1161799999.0
2009-07-15 00:45:00,152.55,152.555,152.415,152.45,619400000.0
2009-07-15 01:00:00,152.45,152.51,152.39,152.505,754000000.0
2009-07-15 01:15:00,152.505,152.595,152.495,152.57,564800000.0
2009-07-15 01:30:00,152.56,152.765,152.55,152.745,1086000000.0
2009-07-15 01:45:00,152.755,152.995,152.715,152.975,1803400000.0
2009-07-15 02:00:00,152.965,152.975,152.68,152.81,2233000000.0
2009-07-15 02:15:00,152.805,152.97,152.705,152.72,1936200000.0
2009-07-15 02:30:00,152.72,152.77,152.65,152.715,1833800000.0
2009-07-15 02:45:00,152.715,152.905,152.705,152.855,2148999999.0
2009-07-15 03:00:00,152.865,152.87,152.485,152.545,2238000000.0
2009-07-15 03:15:00,152.54,152.73,152.495,152.67,1824000000.0
2009-07-15 03:30:00,152.67,152.83,152.655,152.77,1306800000.0
2009-07-15 03:45:00,152.77,152.9,152.67,152.87,1697600000.0
2009-07-15 04:00:00,152.865,152.875,152.645,152.645,1791400000.0
2009-07-15 04:15:00,152.65,152.685,152.555,152.645,1485200000.0
2009-07-15 04:30:00,152.645,152.74,152.595,152.7,1154400000.0
2009-07-15 04:45:00,152.71,152.72,152.58,152.61,914600003.0
2009-07-15 05:00:00,152.61,152.75,152.555,152.725,1348200000.0
2009-07-15 05:15:00,152.735,152.865,152.72,152.83,1761399999.0
2009-07-15 05:30:00,152.84,152.885,152.728,152.86,909800000.0
2009-07-15 05:45:00,152.855,152.87,152.75,152.75,1626800000.0
2009-07-15 06:00:00,152.755,152.765,152.71,152.745,1071000000.0
2009-07-15 06:15:00,152.755,152.81,152.695,152.725,1234000000.0
2009-07-15 06:30:00,152.73,152.73,152.61,152.655,2478600000.0
2009-07-15 06:45:00,152.655,152.71,152.58,152.71,1338400000.0
2009-07-15 07:00:00,152.705,152.745,152.565,152.62,1743800000.0
2009-07-15 07:15:00,152.62,152.655,152.43,152.575,1697200000.0
2009-07-15 07:30:00,152.575,152.755,152.55,152.755,2253799999.0
2009-07-15 07:45:00,152.755,153.04,152.755,153.02,3018600000.0
2009-07-15 08:00:00,153.025,153.37,153.02,153.33,4753200000.0
2009-07-15 08:15:00,153.33,153.345,153.06,153.285,5128200000.0
2009-07-15 08:30:00,153.28,153.325,152.875,152.905,4693399998.0
2009-07-15 08:45:00,152.905,153.265,152.885,153.035,5391800000.0
2009-07-15 09:00:00,153.035,153.11,152.785,152.845,5358000000.0
2009-07-15 09:15:00,152.845,152.94,152.73,152.86,5049399999.0
2009-07-15 09:30:00,152.855,152.97,152.745,152.775,3691000000.0
2009-07-15 09:45:00,152.78,153.0,152.735,152.92,3583200000.0
2009-07-15 10:00:00,152.925,153.325,152.925,153.165,5366799999.0
2009-07-15 10:15:00,153.165,153.46,153.025,153.44,3799200000.0
2009-07-15 10:30:00,153.41,153.595,153.15,153.16,7609200008.0
2009-07-15 10:45:00,153.155,153.3,152.945,153.28,6523200003.0
2009-07-15 11:00:00,153.29,153.325,153.01,153.255,5970200009.0
2009-07-15 11:15:00,153.265,153.355,153.185,153.265,5283600006.0
2009-07-15 11:30:00,153.27,153.28,153.07,153.15,3903800000.0
2009-07-15 11:45:00,153.15,153.225,153.02,153.225,2971400001.0
2009-07-15 12:00:00,153.19,153.26,152.955,153.02,3768400000.0
2009-07-15 12:15:00,153.02,153.195,152.95,153.135,3097000001.0
2009-07-15 12:30:00,153.14,153.31,153.06,153.235,4683799996.0
2009-07-15 12:45:00,153.235,153.445,153.195,153.28,4333199999.0
2009-07-15 13:00:00,153.285,153.395,153.12,153.3,4949099999.0
2009-07-15 13:15:00,153.3,153.36,153.17,153.275,3404000000.0
2009-07-15 13:30:00,153.285,153.455,153.19,153.285,5724600002.0
2009-07-15 13:45:00,153.285,153.455,153.2,153.385,5167000001.0
2009-07-15 14:00:00,153.395,153.435,153.28,153.405,4804000004.0
2009-07-15 14:15:00,153.4,153.615,153.33,153.525,5646799999.0
2009-07-15 14:30:00,153.53,153.97,153.52,153.765,4916000000.0
2009-07-15 14:45:00,153.765,153.875,153.645,153.74,4216999999.0
2009-07-15 15:00:00,153.74,154.045,153.69,153.82,3903700001.0
2009-07-15 15:15:00,153.835,153.915,153.65,153.9,3955600000.0
2009-07-15 15:30:00,153.89,154.005,153.745,153.935,5121799998.0
2009-07-15 15:45:00,153.96,154.0,153.79,153.92,5116400001.0
2009-07-15 16:00:00,153.92,154.395,153.845,154.375,4705400001.0
2009-07-15 16:15:00,154.375,154.605,154.19,154.535,5870999994.0
2009-07-15 16:30:00,154.535,154.64,154.16,154.185,5659999999.0
2009-07-15 16:45:00,154.185,154.31,154.07,154.12,3232800000.0
2009-07-15 17:00:00,154.12,154.405,154.055,154.33,5008800000.0
2009-07-15 17:15:00,154.325,154.74,154.32,154.515,6475400000.0
2009-07-15 17:30:00,154.515,154.825,154.47,154.66,7459999998.0
2009-07-15 17:45:00,154.67,154.745,154.54,154.655,5764600002.0
2009-07-15 18:00:00,154.655,154.745,154.495,154.515,4047800000.0
2009-07-15 18:15:00,154.505,154.625,154.44,154.495,3719600000.0
2009-07-15 18:30:00,154.485,154.71,154.45,154.62,3264000000.0
2009-07-15 18:45:00,154.615,154.94,154.605,154.79,3184000000.0
2009-07-15 19:00:00,154.785,154.82,154.62,154.62,3921399999.0
2009-07-15 19:15:00,154.62,154.89,154.615,154.87,3951000002.0
2009-07-15 19:30:00,154.865,155.16,154.835,155.08,3614800000.0
2009-07-15 19:45:00,155.085,155.165,154.935,154.965,4258900001.0
2009-07-15 20:00:00,154.97,155.04,154.7,154.71,3285600000.0
2009-07-15 20:15:00,154.715,155.095,154.69,154.94,2730600000.0
2009-07-15 20:30:00,154.945,155.075,154.85,154.925,2276800000.0
2009-07-15 20:45:00,154.935,155.075,154.915,155.03,2583599999.0
2009-07-15 21:00:00,155.03,155.065,154.82,154.835,1826200000.0
2009-07-15 21:15:00,154.835,155.0,154.82,154.85,1702600000.0
2009-07-15 21:30:00,154.84,154.915,154.76,154.9,1849000000.0
2009-07-15 21:45:00,154.9,155.0,154.86,154.93,1531300000.0
2009-07-15 22:00:00,154.93,154.935,154.77,154.805,1361600000.0
2009-07-15 22:15:00,154.82,154.87,154.74,154.86,577400000.0
2009-07-15 22:30:00,154.855,154.855,154.75,154.755,597200000.0
2009-07-15 22:45:00,154.76,154.77,154.7,154.745,1190000000.0
2009-07-15 23:00:00,154.76,155.02,154.67,154.91,659800000.0
2009-07-15 23:15:00,154.9,154.945,154.845,154.845,601200000.0
2009-07-15 23:30:00,154.845,154.875,154.74,154.785,237400000.0
2009-07-15 23:45:00,154.78,154.82,154.69,154.75,338800000.0
2009-07-16 00:00:00,154.75,154.76,154.57,154.64,404400000.0
2009-07-16 00:15:00,154.615,154.68,154.445,154.465,749800000.0
2009-07-16 00:30:00,154.465,154.55,154.44,154.47,1109400000.0
2009-07-16 00:45:00,154.48,154.755,154.435,154.755,868200000.0
2009-07-16 01:00:00,154.765,154.81,154.525,154.525,988400000.0
2009-07-16 01:15:00,154.53,154.66,154.435,154.465,1097400000.0
2009-07-16 01:30:00,154.46,154.81,154.455,154.8,1052200000.0
2009-07-16 01:45:00,154.795,154.975,154.715,154.885,1847200000.0
2009-07-16 02:00:00,154.885,155.025,154.805,154.935,1832600000.0
2009-07-16 02:15:00,154.935,155.05,154.845,154.865,1736200000.0
2009-07-16 02:30:00,154.865,154.955,154.765,154.855,2558000000.0
2009-07-16 02:45:00,154.855,154.885,154.66,154.765,2740399999.0
2009-07-16 03:00:00,154.76,154.765,154.57,154.675,2300400000.0
2009-07-16 03:15:00,154.675,154.695,154.53,154.66,1815600000.0
2009-07-16 03:30:00,154.645,154.72,154.435,154.535,3392999998.0
2009-07-16 03:45:00,154.535,154.655,154.44,154.635,1818400000.0
2009-07-16 04:00:00,154.63,154.68,154.275,154.325,2532200000.0
2009-07-16 04:15:00,154.32,154.395,154.15,154.15,2273200000.0
2009-07-16 04:30:00,154.15,154.23,154.065,154.17,3335400000.0
2009-07-16 04:45:00,154.175,154.345,154.15,154.26,1915200000.0
2009-07-16 05:00:00,154.27,154.46,154.24,154.335,1743000000.0
2009-07-16 05:15:00,154.335,154.34,154.095,154.215,2211000000.0
2009-07-16 05:30:00,154.22,154.31,154.16,154.31,1706400000.0
2009-07-16 05:45:00,154.305,154.37,154.15,154.245,1970600000.0
2009-07-16 06:00:00,154.24,154.26,153.945,153.99,2878199999.0
2009-07-16 06:15:00,153.99,154.2,153.955,153.98,3007600000.0
2009-07-16 06:30:00,153.99,154.055,153.9,153.915,2425000000.0
2009-07-16 06:45:00,153.915,153.94,153.82,153.855,2852700000.0
2009-07-16 07:00:00,153.855,153.88,153.68,153.87,3381200001.0
2009-07-16 07:15:00,153.875,153.9,153.64,153.83,2815200000.0
2009-07-16 07:30:00,153.83,154.015,153.815,153.93,2610200000.0
2009-07-16 07:45:00,153.945,153.95,153.64,153.695,2224600000.0
2009-07-16 08:00:00,153.695,154.29,153.69,154.235,3407200000.0
2009-07-16 08:15:00,154.25,154.25,153.82,153.97,3693000000.0
2009-07-16 08:30:00,153.97,154.175,153.77,154.1,2905000000.0
2009-07-16 08:45:00,154.095,154.105,153.615,153.735,3800199999.0
2009-07-16 09:00:00,153.735,153.745,153.345,153.455,6118700001.0
2009-07-16 09:15:00,153.455,153.93,153.45,153.775,5862800001.0
2009-07-16 09:30:00,153.775,153.815,153.58,153.605,5416399999.0
2009-07-16 09:45:00,153.61,153.805,153.46,153.575,4880400004.0
2009-07-16 10:00:00,153.575,153.63,153.375,153.485,4301200000.0
2009-07-16 10:15:00,153.485,153.49,153.035,153.245,5346500000.0
2009-07-16 10:30:00,153.245,153.4,153.095,153.4,4402900000.0
2009-07-16 10:45:00,153.4,153.53,153.185,153.505,3909900000.0
2009-07-16 11:00:00,153.505,153.52,153.265,153.43,4137799999.0
2009-07-16 11:15:00,153.435,153.535,153.355,153.42,3655600001.0
2009-07-16 11:30:00,153.42,153.565,153.375,153.53,3404400000.0
2009-07-16 11:45:00,153.53,153.775,153.53,153.615,3905599997.0
2009-07-16 12:00:00,153.615,153.63,153.42,153.52,3169800004.0
2009-07-16 12:15:00,153.51,153.985,153.45,153.83,4007200000.0
2009-07-16 12:30:00,153.825,154.8,153.825,154.55,5673299999.0
2009-07-16 12:45:00,154.545,154.685,154.14,154.2,4859200001.0
2009-07-16 13:00:00,154.195,154.465,154.1,154.3,4764799997.0
2009-07-16 13:15:00,154.295,154.44,154.08,154.42,4224799999.0
2009-07-16 13:30:00,154.41,154.51,154.195,154.225,4891399999.0
2009-07-16 13:45:00,154.225,154.27,153.9,153.9,4277199999.0
2009-07-16 14:00:00,153.895,154.385,153.88,154.375,4257399999.0
2009-07-16 14:15:00,154.375,154.52,154.155,154.445,3955599999.0
2009-07-16 14:30:00,154.535,154.905,153.975,153.985,5802800000.0
2009-07-16 14:45:00,153.99,154.375,153.94,154.325,5141400001.0
2009-07-16 15:00:00,154.34,154.35,154.025,154.06,4439000000.0
2009-07-16 15:15:00,154.06,154.115,153.55,153.635,4480300000.0
2009-07-16 15:30:00,153.695,153.775,153.175,153.71,5035200000.0
2009-07-16 15:45:00,153.71,153.955,153.675,153.82,4564000000.0
2009-07-16 16:00:00,153.82,153.82,153.025,153.445,5565300000.0
2009-07-16 16:15:00,153.445,153.82,153.285,153.675,4961000001.0
2009-07-16 16:30:00,153.675,153.945,153.565,153.59,4862800000.0
2009-07-16 16:45:00,153.59,153.855,153.455,153.825,4346200001.0
2009-07-16 17:00:00,153.83,153.905,153.575,153.68,4621000001.0
2009-07-16 17:15:00,153.68,153.71,153.495,153.585,3650799999.0
2009-07-16 17:30:00,153.59,153.59,153.34,153.48,3792400000.0
2009-07-16 17:45:00,153.475,153.72,153.425,153.62,3004200000.0
2009-07-16 18:00:00,153.63,153.775,153.55,153.68,2741400000.0
2009-07-16 18:15:00,153.69,153.78,153.575,153.765,2687000000.0
2009-07-16 18:30:00,153.76,153.855,153.58,153.67,2878400000.0
2009-07-16 18:45:00,153.675,153.74,153.565,153.63,3305400000.0
2009-07-16 19:00:00,153.635,153.675,153.545,153.585,3132600000.0
2009-07-16 19:15:00,153.585,153.72,153.58,153.63,1953000000.0
2009-07-16 19:30:00,153.635,153.865,153.615,153.86,2761300000.0
2009-07-16 19:45:00,153.865,154.15,153.855,154.08,4205200002.0
2009-07-16 20:00:00,154.08,154.245,153.91,154.03,4758200000.0
2009-07-16 20:15:00,154.03,154.185,153.99,154.13,4387000001.0
2009-07-16 20:30:00,154.135,154.265,154.12,154.185,3638200000.0
2009-07-16 20:45:00,154.175,154.27,154.105,154.21,3582200000.0
2009-07-16 21:00:00,154.21,154.22,154.005,154.055,2895800000.0
2009-07-16 21:15:00,154.06,154.08,153.93,154.045,2243400000.0
2009-07-16 21:30:00,154.045,154.24,153.99,154.17,2977600000.0
2009-07-16 21:45:00,154.165,154.27,154.11,154.115,3664200000.0
2009-07-16 22:00:00,154.115,154.24,153.98,154.225,2739600000.0
2009-07-16 22:15:00,154.225,154.305,154.135,154.265,1248800000.0
2009-07-16 22:30:00,154.265,154.415,154.265,154.38,1146400000.0
2009-07-16 22:45:00,154.385,154.455,154.315,154.375,758000000.0
2009-07-16 23:00:00,154.35,154.375,154.285,154.36,1092200001.0
2009-07-16 23:15:00,154.345,154.345,154.105,154.2,561200002.0
2009-07-16 23:30:00,154.205,154.23,154.1,154.205,466800000.0
2009-07-16 23:45:00,154.2,154.24,154.125,154.135,310400000.0
2009-07-17 00:00:00,154.135,154.165,153.83,153.835,641300000.0
2009-07-17 00:15:00,153.835,153.975,153.825,153.93,499000000.0
2009-07-17 00:30:00,153.92,153.94,153.77,153.815,556800000.0
2009-07-17 00:45:00,153.815,153.97,153.795,153.92,669600000.0
2009-07-17 01:00:00,153.93,153.965,153.875,153.9,643200000.0
2009-07-17 01:15:00,153.9,153.915,153.785,153.86,657600000.0
2009-07-17 01:30:00,153.85,153.9,153.763,153.89,890200000.0
2009-07-17 01:45:00,153.89,153.89,153.745,153.76,927400000.0
2009-07-17 02:00:00,153.745,154.14,153.745,153.95,2029200000.0
2009-07-17 02:15:00,153.95,153.985,153.8,153.82,2010600000.0
2009-07-17 02:30:00,153.82,153.825,153.625,153.75,2429400000.0
2009-07-17 02:45:00,153.75,153.76,153.59,153.64,2697800000.0
2009-07-17 03:00:00,153.655,153.66,153.37,153.4,3187800000.0
2009-07-17 03:15:00,153.41,153.525,153.17,153.25,3190600000.0
2009-07-17 03:30:00,153.25,153.25,153.02,153.145,3782700000.0
2009-07-17 03:45:00,153.125,153.48,153.09,153.33,2978800000.0
2009-07-17 04:00:00,153.33,153.335,153.18,153.23,2918000000.0
2009-07-17 04:15:00,153.23,153.365,153.185,153.35,2027600001.0
2009-07-17 04:30:00,153.35,153.39,153.21,153.24,1917100000.0
2009-07-17 04:45:00,153.25,153.465,153.25,153.41,1790000000.0
2009-07-17 05:00:00,153.385,153.51,153.34,153.39,1504200000.0
2009-07-17 05:15:00,153.385,153.465,153.32,153.465,1499400000.0
2009-07-17 05:30:00,153.465,153.71,153.445,153.48,1750400000.0
2009-07-17 05:45:00,153.465,153.505,153.21,153.345,2191800000.0
2009-07-17 06:00:00,153.345,153.42,153.29,153.29,1780600000.0
2009-07-17 06:15:00,153.29,153.325,153.235,153.26,1318200000.0
2009-07-17 06:30:00,153.26,153.405,153.21,153.37,1263600000.0
2009-07-17 06:45:00,153.37,153.55,153.33,153.48,1243000000.0
2009-07-17 07:00:00,153.49,153.54,153.405,153.41,1514600000.0
2009-07-17 07:15:00,153.355,153.495,153.34,153.44,1208400000.0
2009-07-17 07:30:00,153.44,153.55,153.36,153.535,1072000000.0
2009-07-17 07:45:00,153.535,153.79,153.49,153.495,2320400000.0
2009-07-17 08:00:00,153.5,153.68,153.425,153.49,2210000000.0
2009-07-17 08:15:00,153.495,153.58,153.4,153.41,2380800000.0
2009-07-17 08:30:00,153.41,153.41,152.83,153.055,5304000000.0
2009-07-17 08:45:00,153.055,153.075,152.685,152.89,4237200000.0
2009-07-17 09:00:00,152.9,152.92,152.54,152.765,4250000000.0
2009-07-17 09:15:00,152.765,152.965,152.715,152.745,4803999999.0
2009-07-17 09:30:00,152.745,152.915,152.655,152.815,4404000000.0
2009-07-17 09:45:00,152.815,152.855,152.6,152.63,4345600001.0
2009-07-17 10:00:00,152.63,152.795,152.545,152.56,4771400000.0
2009-07-17 10:15:00,152.57,152.865,152.53,152.845,5362500001.0
2009-07-17 10:30:00,152.845,152.865,152.575,152.675,4208600000.0
2009-07-17 10:45:00,152.675,152.9,152.675,152.855,4009600002.0
2009-07-17 11:00:00,152.865,153.02,152.8,152.83,3573799998.0
2009-07-17 11:15:00,152.83,152.96,152.775,152.955,4370400003.0
2009-07-17 11:30:00,152.955,153.015,152.885,152.965,4590600002.0
2009-07-17 11:45:00,152.96,152.995,152.845,152.975,3589599998.0
2009-07-17 12:00:00,152.975,153.135,152.965,153.09,3198600000.0
2009-07-17 12:15:00,153.09,153.095,152.81,152.88,2921199998.0
2009-07-17 12:30:00,152.89,152.93,152.74,152.87,4180300006.0
2009-07-17 12:45:00,152.87,152.91,152.65,152.665,3544200000.0
2009-07-17 13:00:00,152.66,152.72,152.56,152.615,3654200000.0
2009-07-17 13:15:00,152.62,152.64,152.455,152.52,3521500000.0
2009-07-17 13:30:00,152.52,152.685,152.51,152.59,3191000000.0
2009-07-17 13:45:00,152.59,152.635,152.46,152.585,3106600000.0
2009-07-17 14:00:00,152.585,152.965,152.51,152.61,3868600000.0
2009-07-17 14:15:00,152.61,152.665,152.39,152.61,3638000000.0
2009-07-17 14:30:00,152.65,153.0,152.525,152.785,4500400000.0
2009-07-17 14:45:00,152.79,153.38,152.785,153.33,3876200001.0
2009-07-17 15:00:00,153.325,153.995,153.3,153.855,5461199999.0
2009-07-17 15:15:00,153.855,154.08,153.76,153.95,6983400006.0
2009-07-17 15:30:00,153.95,154.02,153.41,153.71,7275000008.0
2009-07-17 15:45:00,153.725,153.855,153.43,153.71,5128200000.0
2009-07-17 16:00:00,153.715,153.755,153.555,153.6,4938400000.0
2009-07-17 16:15:00,153.6,153.86,153.495,153.79,4705499999.0
2009-07-17 16:30:00,153.79,153.825,153.61,153.63,4341400001.0
2009-07-17 16:45:00,153.63,153.665,153.255,153.58,4721399998.0
2009-07-17 17:00:00,153.58,153.58,153.28,153.35,4678500002.0
2009-07-17 17:15:00,153.355,153.55,153.285,153.47,4188599999.0
2009-07-17 17:30:00,153.485,153.64,153.4,153.625,2905300001.0
2009-07-17 17:45:00,153.625,153.635,153.46,153.615,4233199999.0
2009-07-17 18:00:00,153.615,153.625,153.505,153.56,2175000001.0
2009-07-17 18:15:00,153.56,153.815,153.56,153.725,2932600001.0
2009-07-17 18:30:00,153.725,153.8,153.545,153.66,2249100001.0
2009-07-17 18:45:00,153.665,153.75,153.57,153.67,1889400000.0
2009-07-17 19:00:00,153.68,153.72,153.575,153.655,2130000002.0
2009-07-17 19:15:00,153.645,153.795,153.62,153.74,2909000001.0
2009-07-17 19:30:00,153.74,154.1,153.74,154.02,5076400000.0
2009-07-17 19:45:00,154.02,154.02,153.855,153.96,3213000002.0
2009-07-17 20:00:00,153.96,153.99,153.8,153.8,1840400000.0
2009-07-17 20:15:00,153.805,153.995,153.8,153.945,1883599999.0
2009-07-17 20:30:00,153.95,154.625,153.93,154.615,2614000000.0
2009-07-17 20:45:00,154.62,154.62,154.355,154.39,3386400001.0
2009-07-17 21:00:00,154.39,154.395,154.16,154.205,2618100002.0
2009-07-17 21:15:00,154.205,154.31,154.035,154.065,3271400000.0
2009-07-17 21:30:00,154.06,154.235,153.955,154.225,2377200000.0
2009-07-17 21:45:00,154.21,154.345,154.12,154.175,2256400000.0
2009-07-17 22:00:00,154.18,154.225,154.095,154.145,1957400006.0
2009-07-17 22:15:00,154.14,154.16,153.94,153.965,1957400000.0
2009-07-17 22:30:00,153.97,154.055,153.935,153.985,2199999998.0
2009-07-17 22:45:00,153.98,153.995,153.86,153.865,953000001.0
2009-07-19 23:00:00,153.812,153.875,153.63,153.76,368600000.0
2009-07-19 23:15:00,153.777,153.839,153.718,153.765,602400000.0
2009-07-19 23:30:00,153.77,154.06,153.73,154.055,181800000.0
2009-07-19 23:45:00,154.08,154.12,154.02,154.02,288200000.0
2009-07-20 00:00:00,154.035,154.05,153.805,153.81,259200000.0
2009-07-20 00:15:00,153.8,154.03,153.79,154.025,362000000.0
2009-07-20 00:30:00,154.02,154.29,153.99,154.26,398200000.0
2009-07-20 00:45:00,154.26,154.27,154.08,154.1,606600000.0
2009-07-20 01:00:00,154.1,154.205,153.98,154.14,428000000.0
2009-07-20 01:15:00,154.14,154.21,154.11,154.155,316600000.0
2009-07-20 01:30:00,154.18,154.31,154.17,154.18,509000000.0
2009-07-20 01:45:00,154.17,154.52,154.17,154.5,1022600000.0
2009-07-20 02:00:00,154.485,154.525,154.385,154.525,637100000.0
2009-07-20 02:15:00,154.515,154.665,154.495,154.595,955400000.0
2009-07-20 02:30:00,154.585,154.895,154.585,154.85,1851200000.0
2009-07-20 02:45:00,154.85,154.865,154.565,154.635,1206800000.0
2009-07-20 03:00:00,154.635,154.875,154.59,154.78,1536200000.0
2009-07-20 03:15:00,154.78,154.885,154.76,154.805,1720800000.0
2009-07-20 03:30:00,154.81,154.915,154.75,154.82,2381700000.0
2009-07-20 03:45:00,154.835,154.955,154.735,154.795,1514400001.0
2009-07-20 04:00:00,154.785,155.05,154.75,155.01,1822200000.0
2009-07-20 04:15:00,155.015,155.195,154.92,155.185,2075400000.0
2009-07-20 04:30:00,155.185,155.22,155.01,155.115,2070600000.0
2009-07-20 04:45:00,155.105,155.27,155.085,155.255,1205600000.0
2009-07-20 05:00:00,155.25,155.285,155.14,155.26,2679400000.0
2009-07-20 05:15:00,155.27,155.375,155.15,155.16,1481200000.0
2009-07-20 05:30:00,155.165,155.3,155.065,155.265,1169800000.0
2009-07-20 05:45:00,155.27,155.32,155.113,155.175,920600000.0
2009-07-20 06:00:00,155.175,155.28,155.165,155.21,966600000.0
2009-07-20 06:15:00,155.205,155.235,155.135,155.215,743600000.0
2009-07-20 06:30:00,155.215,155.235,155.16,155.225,963000000.0
2009-07-20 06:45:00,155.225,155.225,155.07,155.115,1170200000.0
2009-07-20 07:00:00,155.125,155.185,155.064,155.13,870600000.0
2009-07-20 07:15:00,155.125,155.21,155.085,155.16,840800000.0
2009-07-20 07:30:00,155.16,155.185,154.87,154.935,1548400000.0
2009-07-20 07:45:00,154.93,155.175,154.92,155.15,1742400000.0
2009-07-20 08:00:00,155.15,155.64,155.15,155.5,3335600000.0
2009-07-20 08:15:00,155.5,155.645,155.39,155.57,2001400000.0
2009-07-20 08:30:00,155.57,155.62,155.335,155.615,3085800000.0
2009-07-20 08:45:00,155.615,155.7,155.5,155.5,3599000000.0
2009-07-20 09:00:00,155.5,155.67,155.41,155.57,3437900000.0
2009-07-20 09:15:00,155.57,155.965,155.565,155.82,4404600001.0
2009-07-20 09:30:00,155.825,156.05,155.725,155.965,4158000000.0
2009-07-20 09:45:00,155.965,156.38,155.91,156.065,4864200004.0
2009-07-20 10:00:00,156.065,156.225,155.86,156.03,4354200000.0
2009-07-20 10:15:00,156.03,156.215,155.935,156.11,3771050000.0
2009-07-20 10:30:00,156.11,156.135,155.87,155.98,3805500000.0
2009-07-20 10:45:00,155.975,155.98,155.765,155.77,3024899999.0
2009-07-20 11:00:00,155.775,155.98,155.665,155.885,3560400002.0
2009-07-20 11:15:00,155.895,155.975,155.815,155.875,4399000005.0
2009-07-20 11:30:00,155.875,155.915,155.755,155.815,3391000001.0
2009-07-20 11:45:00,155.815,155.97,155.725,155.865,3500200000.0
2009-07-20 12:00:00,155.865,156.1,155.865,156.07,2683999997.0
2009-07-20 12:15:00,156.07,156.39,156.06,156.155,3479600000.0
2009-07-20 12:30:00,156.155,156.375,156.135,156.325,4255200002.0
2009-07-20 12:45:00,156.305,156.375,156.025,156.1,3420399998.0
2009-07-20 13:00:00,156.1,156.335,156.005,156.195,3555399998.0
2009-07-20 13:15:00,156.19,156.405,156.09,156.18,4399000002.0
2009-07-20 13:30:00,156.185,156.33,156.155,156.28,3227599999.0
2009-07-20 13:45:00,156.275,156.38,156.235,156.28,2750000000.0
2009-07-20 14:00:00,156.28,156.41,156.26,156.32,3652799999.0
2009-07-20 14:15:00,156.325,156.445,156.16,156.19,4759200001.0
2009-07-20 14:30:00,156.195,156.305,155.99,156.08,3773400001.0
2009-07-20 14:45:00,156.07,156.17,155.825,156.02,4774600002.0
2009-07-20 15:00:00,156.01,156.15,155.955,156.11,4556000004.0
2009-07-20 15:15:00,156.11,156.19,156.015,156.035,4014600002.0
2009-07-20 15:30:00,156.05,156.2,155.83,155.89,6593400001.0
2009-07-20 15:45:00,155.88,155.99,155.8,155.89,5158699999.0
2009-07-20 16:00:00,155.905,156.15,155.84,155.94,5314700000.0
2009-07-20 16:15:00,155.94,156.05,155.795,155.88,4376000001.0
2009-07-20 16:30:00,155.88,155.93,155.38,155.6,4404810000.0
2009-07-20 16:45:00,155.6,155.72,155.485,155.71,4729600002.0
2009-07-20 17:00:00,155.7,155.91,155.64,155.855,4216999998.0
2009-07-20 17:15:00,155.85,155.995,155.75,155.97,5249599997.0
2009-07-20 17:30:00,155.975,156.085,155.825,155.845,4661400000.0
2009-07-20 17:45:00,155.845,155.92,155.79,155.89,3472000000.0
2009-07-20 18:00:00,155.89,156.07,155.865,156.015,3042800003.0
2009-07-20 18:15:00,156.01,156.16,155.98,156.02,4677399999.0
2009-07-20 18:30:00,156.02,156.16,156.02,156.09,3770399996.0
2009-07-20 18:45:00,156.09,156.115,155.82,155.935,4555599995.0
2009-07-20 19:00:00,155.94,155.975,155.68,155.685,2938000000.0
2009-07-20 19:15:00,155.69,155.74,155.5,155.51,4165800000.0
2009-07-20 19:30:00,155.515,155.67,155.45,155.5,2824000001.0
2009-07-20 19:45:00,155.49,155.735,155.475,155.685,2485200000.0
2009-07-20 20:00:00,155.685,155.91,155.585,155.87,2383400000.0
2009-07-20 20:15:00,155.875,155.91,155.74,155.765,2936999999.0
2009-07-20 20:30:00,155.765,155.835,155.685,155.785,3227900000.0
2009-07-20 20:45:00,155.795,155.85,155.7,155.75,2252000000.0
2009-07-20 21:00:00,155.75,156.145,155.745,155.985,3239850001.0
2009-07-20 21:15:00,155.985,156.02,155.865,155.875,2141400000.0
2009-07-20 21:30:00,155.875,155.895,155.72,155.835,2985800002.0
2009-07-20 21:45:00,155.835,156.02,155.79,155.985,3464800000.0
2009-07-20 22:00:00,155.985,156.0,155.85,155.94,1614800000.0
2009-07-20 22:15:00,155.955,155.96,155.875,155.88,1097000000.0
2009-07-20 22:30:00,155.88,155.965,155.88,155.95,653800000.0
2009-07-20 22:45:00,155.95,155.985,155.795,155.835,1521800000.0
2009-07-20 23:00:00,155.795,156.01,155.79,155.965,417200000.0
2009-07-20 23:15:00,155.965,156.015,155.86,155.915,205400000.0
2009-07-20 23:30:00,155.91,155.91,155.815,155.905,816800000.0
2009-07-20 23:45:00,155.865,155.975,155.86,155.86,346400000.0
2009-07-21 00:00:00,155.86,155.895,155.44,155.625,1345900000.0
2009-07-21 00:15:00,155.63,155.63,155.42,155.435,573200000.0
2009-07-21 00:30:00,155.435,155.595,155.39,155.595,732800000.0
2009-07-21 00:45:00,155.58,155.75,155.565,155.685,837000000.0
2009-07-21 01:00:00,155.685,155.69,155.57,155.625,701200000.0
2009-07-21 01:15:00,155.635,155.735,155.62,155.66,905600000.0
2009-07-21 01:30:00,155.66,155.77,155.615,155.625,1038400000.0
2009-07-21 01:45:00,155.615,155.63,155.515,155.56,909600000.0
2009-07-21 02:00:00,155.56,155.585,155.465,155.55,1874600000.0
2009-07-21 02:15:00,155.55,155.55,155.38,155.43,2228800000.0
2009-07-21 02:30:00,155.42,155.49,155.16,155.195,2286000000.0
2009-07-21 02:45:00,155.195,155.31,155.125,155.14,2578000000.0
2009-07-21 03:00:00,155.14,155.155,154.955,155.115,3627200001.0
2009-07-21 03:15:00,155.12,155.17,154.95,155.055,2461000000.0
2009-07-21 03:30:00,155.055,155.255,154.99,155.225,2319200000.0
2009-07-21 03:45:00,155.225,155.225,154.8,154.87,3585800000.0
2009-07-21 04:00:00,154.86,154.94,154.75,154.9,2304200000.0
2009-07-21 04:15:00,154.895,154.955,154.785,154.815,1740400000.0
2009-07-21 04:30:00,154.815,154.965,154.75,154.955,1787000000.0
2009-07-21 04:45:00,154.955,154.965,154.905,154.94,845400000.0
2009-07-21 05:00:00,154.95,154.95,154.82,154.865,1158800000.0
2009-07-21 05:15:00,154.865,154.93,154.86,154.9,1228400000.0
2009-07-21 05:30:00,154.89,155.01,154.88,155.01,1279000000.0
2009-07-21 05:45:00,154.995,155.14,154.995,155.05,1801200000.0
2009-07-21 06:00:00,155.04,155.23,155.01,155.18,1703600000.0
2009-07-21 06:15:00,155.18,155.205,155.115,155.175,997600000.0
2009-07-21 06:30:00,155.175,155.24,155.095,155.095,1708800000.0
2009-07-21 06:45:00,155.09,155.155,154.93,154.945,2327399999.0
2009-07-21 07:00:00,154.945,155.0,154.865,154.985,2265400000.0
2009-07-21 07:15:00,154.985,155.1,154.96,155.035,2211000000.0
2009-07-21 07:30:00,155.03,155.11,154.965,155.01,1910800000.0
2009-07-21 07:45:00,155.025,155.24,155.025,155.165,2926600000.0
2009-07-21 08:00:00,155.185,155.195,154.99,155.16,2914299999.0
2009-07-21 08:15:00,155.16,155.215,154.965,155.0,2842800000.0
2009-07-21 08:30:00,155.0,155.095,154.79,155.005,3083800000.0
2009-07-21 08:45:00,155.0,155.015,154.7,154.85,4732299994.0
2009-07-21 09:00:00,154.85,154.865,154.55,154.625,4710900000.0
2009-07-21 09:15:00,154.625,154.82,154.605,154.65,3908600000.0
2009-07-21 09:30:00,154.655,154.805,154.6,154.725,4101800000.0
2009-07-21 09:45:00,154.725,154.885,154.32,154.84,5925700003.0
2009-07-21 10:00:00,154.84,154.975,154.685,154.82,4841199999.0
2009-07-21 10:15:00,154.825,154.89,154.655,154.695,4530600000.0
2009-07-21 10:30:00,154.695,154.84,154.545,154.685,3749700001.0
2009-07-21 10:45:00,154.675,154.93,154.635,154.775,4106799999.0
2009-07-21 11:00:00,154.775,154.785,154.565,154.565,3474800000.0
2009-07-21 11:15:00,154.56,154.63,154.465,154.57,4130100000.0
2009-07-21 11:30:00,154.57,154.79,154.54,154.705,3332599999.0
2009-07-21 11:45:00,154.7,154.925,154.665,154.815,2560800000.0
2009-07-21 12:00:00,154.81,154.96,154.705,154.71,2943999999.0
2009-07-21 12:15:00,154.71,154.805,154.605,154.635,2454600001.0
2009-07-21 12:30:00,154.635,154.675,154.535,154.595,4138399999.0
2009-07-21 12:45:00,154.58,154.655,154.53,154.61,2669600000.0
2009-07-21 13:00:00,154.625,154.625,154.4,154.41,3148800001.0
2009-07-21 13:15:00,154.395,154.68,154.315,154.58,3420799999.0
2009-07-21 13:30:00,154.585,154.95,154.575,154.82,4732200000.0
2009-07-21 13:45:00,154.82,155.01,154.745,154.915,4444400000.0
2009-07-21 14:00:00,154.92,154.995,154.825,154.955,5099599998.0
2009-07-21 14:15:00,154.955,155.18,154.9,155.155,4698999999.0
2009-07-21 14:30:00,155.155,155.415,155.13,155.16,5120800000.0
2009-07-21 14:45:00,155.155,155.255,155.11,155.125,5510399999.0
2009-07-21 15:00:00,155.125,155.52,155.125,155.285,5132999999.0
2009-07-21 15:15:00,155.285,155.29,155.145,155.17,6068199995.0
2009-07-21 15:30:00,155.16,155.235,154.7,154.7,6219199999.0
2009-07-21 15:45:00,154.7,154.97,154.605,154.835,7066699998.0
2009-07-21 16:00:00,154.835,154.885,154.055,154.275,7471399998.0
2009-07-21 16:15:00,154.285,154.63,154.145,154.385,5410399999.0
2009-07-21 16:30:00,154.385,154.675,154.225,154.26,6095799998.0
2009-07-21 16:45:00,154.26,154.26,153.965,154.125,6402199997.0
2009-07-21 17:00:00,154.13,154.15,153.995,154.065,5789200000.0
2009-07-21 17:15:00,154.065,154.23,154.05,154.185,4808400002.0
2009-07-21 17:30:00,154.18,154.215,153.55,153.58,4733700003.0
2009-07-21 17:45:00,153.58,153.585,153.115,153.295,4011599999.0
2009-07-21 18:00:00,153.295,153.405,153.23,153.405,3127400000.0
2009-07-21 18:15:00,153.39,153.395,153.195,153.26,2757400000.0
2009-07-21 18:30:00,153.26,153.375,153.205,153.235,2196000001.0
2009-07-21 18:45:00,153.235,153.415,153.19,153.265,2969200000.0
2009-07-21 19:00:00,153.26,153.355,153.175,153.31,2936800000.0
2009-07-21 19:15:00,153.31,153.57,153.28,153.495,2276800000.0
2009-07-21 19:30:00,153.505,153.55,153.28,153.34,2548800000.0
2009-07-21 19:45:00,153.35,153.54,153.34,153.505,2589600000.0
2009-07-21 20:00:00,153.505,153.74,153.505,153.7,2818100001.0
2009-07-21 20:15:00,153.7,153.745,153.61,153.66,2597800000.0
2009-07-21 20:30:00,153.645,153.68,153.53,153.6,2306000000.0
2009-07-21 20:45:00,153.595,153.875,153.57,153.86,2991600000.0
2009-07-21 21:00:00,153.86,153.87,153.73,153.805,2264600000.0
2009-07-21 21:15:00,153.805,153.835,153.765,153.8,2273800000.0
2009-07-21 21:30:00,153.795,153.845,153.67,153.835,2362000002.0
2009-07-21 21:45:00,153.835,153.985,153.82,153.94,2381099999.0
2009-07-21 22:00:00,153.94,154.225,153.91,154.175,2034400000.0
2009-07-21 22:15:00,154.175,154.32,154.165,154.175,1994600000.0
2009-07-21 22:30:00,154.17,154.325,153.89,154.25,2128800000.0
2009-07-21 22:45:00,154.25,154.375,154.245,154.27,1145699999.0
2009-07-21 23:00:00,154.265,154.355,154.215,154.31,371600000.0
2009-07-21 23:15:00,154.315,154.315,154.18,154.2,330900000.0
2009-07-21 23:30:00,154.175,154.2,154.035,154.15,749399998.0
2009-07-21 23:45:00,154.175,154.175,153.985,154.03,449200000.0
2009-07-22 00:00:00,154.02,154.06,153.975,153.975,300800000.0
2009-07-22 00:15:00,153.97,154.07,153.83,154.07,868800000.0
2009-07-22 00:30:00,154.08,154.16,154.035,154.06,610200000.0
2009-07-22 00:45:00,154.065,154.155,154.02,154.065,849000000.0
2009-07-22 01:00:00,154.075,154.125,154.027,154.115,654400000.0
2009-07-22 01:15:00,154.12,154.12,153.7,153.725,1824000000.0
2009-07-22 01:30:00,153.74,153.84,153.685,153.74,1983200000.0
2009-07-22 01:45:00,153.745,153.77,153.53,153.53,2351600000.0
2009-07-22 02:00:00,153.535,153.58,153.315,153.56,3279199999.0
2009-07-22 02:15:00,153.56,153.625,153.28,153.29,2492200000.0
2009-07-22 02:30:00,153.29,153.35,153.215,153.305,2527200000.0
2009-07-22 02:45:00,153.305,153.44,153.27,153.405,2749400000.0
2009-07-22 03:00:00,153.4,153.5,153.255,153.31,3237800000.0
2009-07-22 03:15:00,153.315,153.42,153.25,153.355,2522300000.0
2009-07-22 03:30:00,153.355,153.355,153.16,153.335,2383600000.0
2009-07-22 03:45:00,153.335,153.635,153.335,153.61,2203900001.0
2009-07-22 04:00:00,153.61,153.71,153.52,153.525,2483800000.0
2009-07-22 04:15:00,153.525,153.55,153.39,153.465,2148400000.0
2009-07-22 04:30:00,153.465,153.53,153.355,153.44,2582000000.0
2009-07-22 04:45:00,153.44,153.465,153.34,153.435,1414800000.0
2009-07-22 05:00:00,153.43,153.575,153.43,153.515,1654600000.0
2009-07-22 05:15:00,153.52,153.54,153.365,153.465,1688000000.0
2009-07-22 05:30:00,153.465,153.62,153.385,153.545,1467800000.0
2009-07-22 05:45:00,153.555,153.67,153.54,153.58,2312200000.0
2009-07-22 06:00:00,153.58,153.725,153.535,153.71,1387000000.0
2009-07-22 06:15:00,153.71,153.755,153.54,153.66,2126000000.0
2009-07-22 06:30:00,153.655,153.675,153.585,153.59,1324200000.0
2009-07-22 06:45:00,153.59,153.625,153.555,153.56,1159600000.0
2009-07-22 07:00:00,153.56,153.77,153.56,153.71,1852200000.0
2009-07-22 07:15:00,153.725,153.775,153.7,153.74,1693600000.0
2009-07-22 07:30:00,153.75,153.77,153.44,153.53,2879000000.0
2009-07-22 07:45:00,153.53,153.59,153.165,153.235,3080400000.0
2009-07-22 08:00:00,153.23,153.29,153.015,153.205,4361600000.0
2009-07-22 08:15:00,153.205,153.23,153.02,153.035,4366000000.0
2009-07-22 08:30:00,153.04,153.28,153.025,153.225,3945200000.0
2009-07-22 08:45:00,153.22,153.28,152.99,153.255,4249600000.0
2009-07-22 09:00:00,153.255,153.255,152.935,152.99,4878200003.0
2009-07-22 09:15:00,152.995,152.995,152.59,152.76,6078599999.0
2009-07-22 09:30:00,152.76,152.86,152.66,152.765,4952400000.0
2009-07-22 09:45:00,152.795,152.91,152.775,152.83,4949199995.0
2009-07-22 10:00:00,152.83,152.855,152.555,152.57,6677999997.0
2009-07-22 10:15:00,152.57,152.625,152.315,152.385,5463040000.0
2009-07-22 10:30:00,152.405,152.925,152.405,152.915,4625999999.0
2009-07-22 10:45:00,152.93,153.135,152.89,153.095,4521000002.0
2009-07-22 11:00:00,153.095,153.095,152.815,152.84,4048400003.0
2009-07-22 11:15:00,152.84,153.055,152.84,153.01,4052799998.0
2009-07-22 11:30:00,153.025,153.06,152.94,153.02,3978799999.0
2009-07-22 11:45:00,153.015,153.055,152.825,152.98,3502799999.0
2009-07-22 12:00:00,152.985,153.3,152.955,153.28,3767600000.0
2009-07-22 12:15:00,153.285,153.455,153.085,153.14,3885000000.0
2009-07-22 12:30:00,153.135,153.145,152.925,152.94,3677599999.0
2009-07-22 12:45:00,152.94,153.315,152.92,153.21,3968400000.0
2009-07-22 13:00:00,153.21,153.4,153.145,153.325,4596100001.0
2009-07-22 13:15:00,153.325,153.635,153.29,153.515,4867800002.0
2009-07-22 13:30:00,153.51,153.81,153.51,153.585,5058499999.0
2009-07-22 13:45:00,153.585,153.615,153.395,153.53,3133400000.0
2009-07-22 14:00:00,153.53,153.645,153.135,153.205,5145400001.0
2009-07-22 14:15:00,153.205,153.21,152.66,152.91,6132900003.0
2009-07-22 14:30:00,152.905,153.265,152.83,152.875,4614800000.0
2009-07-22 14:45:00,152.875,153.08,152.8,152.855,4270600001.0
2009-07-22 15:00:00,152.855,153.25,152.84,152.95,4702200000.0
2009-07-22 15:15:00,152.94,153.055,152.685,152.7,4651600000.0
2009-07-22 15:30:00,152.7,153.04,152.66,152.855,5258400001.0
2009-07-22 15:45:00,152.855,153.5,152.815,153.385,6263800000.0
2009-07-22 16:00:00,153.38,153.625,153.33,153.365,5345999999.0
2009-07-22 16:15:00,153.35,153.595,153.225,153.42,6165800002.0
2009-07-22 16:30:00,153.42,153.71,153.405,153.53,5547800001.0
2009-07-22 16:45:00,153.53,154.005,153.49,153.945,5436900000.0
2009-07-22 17:00:00,153.94,154.25,153.845,154.095,6374699999.0
2009-07-22 17:15:00,154.095,154.18,153.83,153.895,5927900000.0
2009-07-22 17:30:00,153.895,154.125,153.875,154.01,5216199998.0
2009-07-22 17:45:00,154.005,154.22,153.91,154.135,5080200002.0
2009-07-22 18:00:00,154.13,154.18,153.995,154.0,3015999998.0
2009-07-22 18:15:00,154.005,154.3,153.905,154.285,3498600000.0
2009-07-22 18:30:00,154.3,154.365,154.12,154.355,4202600002.0
2009-07-22 18:45:00,154.34,154.48,154.255,154.28,3729800000.0
2009-07-22 19:00:00,154.285,154.575,154.215,154.575,2579200001.0
2009-07-22 19:15:00,154.57,154.62,154.15,154.225,4690300003.0
2009-07-22 19:30:00,154.225,154.305,154.04,154.135,4114400000.0
2009-07-22 19:45:00,154.135,154.29,154.125,154.285,3142200004.0
2009-07-22 20:00:00,154.28,154.395,154.135,154.18,4700599999.0
2009-07-22 20:15:00,154.18,154.23,154.09,154.115,2953399998.0
2009-07-22 20:30:00,154.11,154.23,154.025,154.215,2987999999.0
2009-07-22 20:45:00,154.21,154.21,154.025,154.05,3063000001.0
2009-07-22 21:00:00,154.05,154.185,153.885,153.9,3166200003.0
2009-07-22 21:15:00,153.915,153.93,153.775,153.875,2991000000.0
2009-07-22 21:30:00,153.875,153.895,153.75,153.825,2590800000.0
2009-07-22 21:45:00,153.825,154.025,153.825,153.855,2418999998.0
2009-07-22 22:00:00,153.86,153.96,153.835,153.92,1167600001.0
2009-07-22 22:15:00,153.915,153.975,153.84,153.965,1540400000.0
2009-07-22 22:30:00,153.955,154.2,153.955,154.105,920600000.0
2009-07-22 22:45:00,154.105,154.475,154.062,154.45,1041200000.0
2009-07-22 23:00:00,154.45,154.45,154.173,154.195,479600000.0
2009-07-22 23:15:00,154.22,154.23,154.055,154.1,391000000.0
2009-07-22 23:30:00,154.09,154.14,153.96,153.96,311600000.0
2009-07-22 23:45:00,153.975,154.09,153.955,154.025,407600000.0
2009-07-23 00:00:00,154.025,154.25,154.02,154.08,638800000.0
2009-07-23 00:15:00,154.09,154.095,154.023,154.055,381000000.0
2009-07-23 00:30:00,154.075,154.085,154.02,154.02,224000000.0
2009-07-23 00:45:00,154.02,154.06,153.98,154.015,519600000.0
2009-07-23 01:00:00,154.005,154.015,153.885,154.015,778100000.0
2009-07-23 01:15:00,154.02,154.085,153.955,154.015,940600000.0
2009-07-23 01:30:00,154.005,154.04,153.925,153.925,667000000.0
2009-07-23 01:45:00,153.915,153.95,153.835,153.915,1128400002.0
2009-07-23 02:00:00,153.915,154.15,153.905,154.055,2283400000.0
2009-07-23 02:15:00,154.055,154.135,153.91,153.965,1822200000.0
2009-07-23 02:30:00,153.965,154.06,153.945,154.06,1053400000.0
2009-07-23 02:45:00,154.05,154.22,153.965,154.185,2187600000.0
2009-07-23 03:00:00,154.195,154.345,154.05,154.285,3338800000.0
2009-07-23 03:15:00,154.27,154.385,154.22,154.335,3091400000.0
2009-07-23 03:30:00,154.335,154.505,154.245,154.28,3099400001.0
2009-07-23 03:45:00,154.28,154.695,154.26,154.635,2948599999.0
2009-07-23 04:00:00,154.635,154.97,154.635,154.815,5755000000.0
2009-07-23 04:15:00,154.79,154.945,154.755,154.855,3054400000.0
2009-07-23 04:30:00,154.855,155.0,154.855,154.95,1788800000.0
2009-07-23 04:45:00,154.955,155.325,154.95,155.325,3373800000.0
2009-07-23 05:00:00,155.355,155.505,155.21,155.22,3841600000.0
2009-07-23 05:15:00,155.22,155.34,155.045,155.185,3292400000.0
2009-07-23 05:30:00,155.19,155.39,155.12,155.205,2958800001.0
2009-07-23 05:45:00,155.205,155.285,155.1,155.185,2349200000.0
2009-07-23 06:00:00,155.175,155.24,154.99,155.02,1655600001.0
2009-07-23 06:15:00,155.02,155.125,154.98,155.08,1613400000.0
2009-07-23 06:30:00,155.08,155.25,155.06,155.11,1664100000.0
2009-07-23 06:45:00,155.105,155.16,155.03,155.145,1950000000.0
2009-07-23 07:00:00,155.145,155.31,155.115,155.255,1652000000.0
2009-07-23 07:15:00,155.255,155.48,155.2,155.37,1960700000.0
2009-07-23 07:30:00,155.365,155.4,155.24,155.24,2024000000.0
2009-07-23 07:45:00,155.24,155.27,155.17,155.195,2350800000.0
2009-07-23 08:00:00,155.185,155.88,155.185,155.785,4076800000.0
2009-07-23 08:15:00,155.79,155.835,155.55,155.75,3205800001.0
2009-07-23 08:30:00,155.74,155.75,155.36,155.475,4232800001.0
2009-07-23 08:45:00,155.475,155.73,155.455,155.71,2950800000.0
2009-07-23 09:00:00,155.71,155.765,155.57,155.64,4486200000.0
2009-07-23 09:15:00,155.64,155.76,155.44,155.735,5070600001.0
2009-07-23 09:30:00,155.73,155.845,155.63,155.76,4536000000.0
2009-07-23 09:45:00,155.77,155.98,155.74,155.785,5120600000.0
2009-07-23 10:00:00,155.785,155.845,155.655,155.8,4181400001.0
2009-07-23 10:15:00,155.815,155.84,155.57,155.685,4474400000.0
2009-07-23 10:30:00,155.685,156.105,155.685,155.775,5366900002.0
2009-07-23 10:45:00,155.785,156.07,155.67,156.02,4768799999.0
2009-07-23 11:00:00,156.02,156.085,155.925,155.94,4418999995.0
2009-07-23 11:15:00,155.93,156.28,155.91,156.125,4645200000.0
2009-07-23 11:30:00,156.125,156.245,156.03,156.225,4635200003.0
2009-07-23 11:45:00,156.23,156.23,156.03,156.05,4134700001.0
2009-07-23 12:00:00,156.05,156.13,156.04,156.11,3993799999.0
2009-07-23 12:15:00,156.11,156.145,155.945,155.955,4645799997.0
2009-07-23 12:30:00,155.96,155.98,155.585,155.68,5146699994.0
2009-07-23 12:45:00,155.685,155.755,155.465,155.6,3198799998.0
2009-07-23 13:00:00,155.595,155.86,155.595,155.83,3158600001.0
2009-07-23 13:15:00,155.83,155.855,155.67,155.71,3742400001.0
2009-07-23 13:30:00,155.71,155.935,155.71,155.915,3106599999.0
2009-07-23 13:45:00,155.895,155.92,155.7,155.745,2781000000.0
2009-07-23 14:00:00,155.735,155.83,155.645,155.76,2963000002.0
2009-07-23 14:15:00,155.765,155.865,155.69,155.72,3323199999.0
2009-07-23 14:30:00,155.72,155.98,155.61,155.83,5730400001.0
2009-07-23 14:45:00,155.825,155.87,155.615,155.68,3764000001.0
2009-07-23 15:00:00,155.69,155.79,155.46,155.475,4693600001.0
2009-07-23 15:15:00,155.47,155.725,155.47,155.645,4520600001.0
2009-07-23 15:30:00,155.645,156.195,155.555,156.01,5387900000.0
2009-07-23 15:45:00,156.01,156.46,156.01,156.435,5868099997.0
2009-07-23 16:00:00,156.41,156.885,156.35,156.625,5904700000.0
2009-07-23 16:15:00,156.615,156.98,156.57,156.575,5290400001.0
2009-07-23 16:30:00,156.575,157.005,156.575,156.805,5540800000.0
2009-07-23 16:45:00,156.8,156.91,156.48,156.725,4958500001.0
2009-07-23 17:00:00,156.73,157.07,156.715,156.995,5795100002.0
2009-07-23 17:15:00,156.995,157.27,156.895,157.2,5380399999.0
2009-07-23 17:30:00,157.195,157.195,156.88,156.89,5616500003.0
2009-07-23 17:45:00,156.89,157.09,156.82,156.92,4396600002.0
2009-07-23 18:00:00,156.915,157.05,156.865,156.935,3115800000.0
2009-07-23 18:15:00,156.925,157.145,156.925,157.075,3454200000.0
2009-07-23 18:30:00,157.075,157.225,157.045,157.125,2667400000.0
2009-07-23 18:45:00,157.12,157.395,157.095,157.15,4021800000.0
2009-07-23 19:00:00,157.145,157.26,156.93,156.98,2969000001.0
2009-07-23 19:15:00,156.955,157.395,156.745,157.26,4478399999.0
2009-07-23 19:30:00,157.26,157.625,157.21,157.38,3354700000.0
2009-07-23 19:45:00,157.38,157.485,157.065,157.07,5131600006.0
2009-07-23 20:00:00,157.07,157.23,157.035,157.145,3630400002.0
2009-07-23 20:15:00,157.145,157.39,157.145,157.16,2805000007.0
2009-07-23 20:30:00,157.165,157.175,156.93,157.085,2415400001.0
2009-07-23 20:45:00,157.085,157.175,157.08,157.15,2812200002.0
2009-07-23 21:00:00,157.135,157.31,157.135,157.3,2298000001.0
2009-07-23 21:15:00,157.3,157.3,157.21,157.21,2584800002.0
2009-07-23 21:30:00,157.21,157.25,157.18,157.21,3150200005.0
2009-07-23 21:45:00,157.21,157.21,156.925,156.965,2894000000.0
2009-07-23 22:00:00,156.965,156.99,156.75,156.815,1949400000.0
2009-07-23 22:15:00,156.745,156.76,156.37,156.39,2421500000.0
2009-07-23 22:30:00,156.405,156.515,156.355,156.41,2170000000.0
2009-07-23 22:45:00,156.415,156.595,156.39,156.405,1600200000.0
2009-07-23 23:00:00,156.42,156.63,156.37,156.425,636000000.0
2009-07-23 23:15:00,156.425,156.555,156.38,156.46,1165199999.0
2009-07-23 23:30:00,156.46,156.65,156.43,156.65,1163199998.0
2009-07-23 23:45:00,156.65,156.8,156.56,156.655,504200000.0
2009-07-24 00:00:00,156.62,156.775,156.555,156.75,669600000.0
2009-07-24 00:15:00,156.76,156.81,156.665,156.79,443600000.0
2009-07-24 00:30:00,156.78,157.18,156.78,157.115,1080699999.0
2009-07-24 00:45:00,157.12,157.12,156.925,157.04,1140400000.0
2009-07-24 01:00:00,157.04,157.08,156.92,156.93,1240400000.0
2009-07-24 01:15:00,156.94,157.05,156.885,156.97,1135800000.0
2009-07-24 01:30:00,156.965,157.08,156.965,157.03,918200000.0
2009-07-24 01:45:00,157.03,157.035,156.745,156.765,2188400000.0
2009-07-24 02:00:00,156.765,156.78,156.505,156.54,2453000000.0
2009-07-24 02:15:00,156.54,156.695,156.46,156.68,1914800000.0
2009-07-24 02:30:00,156.675,156.71,156.435,156.55,2562200000.0
2009-07-24 02:45:00,156.545,156.545,156.32,156.37,2633600000.0
2009-07-24 03:00:00,156.375,156.38,156.15,156.265,2959600000.0
2009-07-24 03:15:00,156.265,156.28,155.955,155.985,3039000000.0
2009-07-24 03:30:00,155.99,156.2,155.955,156.185,2468200000.0
2009-07-24 03:45:00,156.195,156.245,156.07,156.175,2038000000.0
2009-07-24 04:00:00,156.17,156.225,155.96,155.985,1963600000.0
2009-07-24 04:15:00,155.99,156.14,155.985,156.13,3101799997.0
2009-07-24 04:30:00,156.125,156.2,156.06,156.11,2503400000.0
2009-07-24 04:45:00,156.095,156.115,156.0,156.03,2108000000.0
2009-07-24 05:00:00,156.03,156.13,155.97,156.035,1760200000.0
2009-07-24 05:15:00,156.04,156.075,155.98,156.02,1253600000.0
2009-07-24 05:30:00,156.015,156.095,155.98,156.085,1340400000.0
2009-07-24 05:45:00,156.075,156.1,155.975,155.985,2255800001.0
2009-07-24 06:00:00,155.985,156.185,155.985,156.11,2594400000.0
2009-07-24 06:15:00,156.11,156.195,156.06,156.16,1763800000.0
2009-07-24 06:30:00,156.17,156.36,156.165,156.31,1826200000.0
2009-07-24 06:45:00,156.295,156.345,156.225,156.31,2373200000.0
2009-07-24 07:00:00,156.31,156.34,156.196,156.31,1220800001.0
2009-07-24 07:15:00,156.315,156.585,156.315,156.585,2174000000.0
2009-07-24 07:30:00,156.59,156.6,156.455,156.48,3159800001.0
2009-07-24 07:45:00,156.47,156.7,156.36,156.7,2665000000.0
2009-07-24 08:00:00,156.685,156.71,156.315,156.545,3413400000.0
2009-07-24 08:15:00,156.545,156.615,156.39,156.49,2114900000.0
2009-07-24 08:30:00,156.49,156.65,156.405,156.645,3895500002.0
2009-07-24 08:45:00,156.645,156.69,156.53,156.675,3785999999.0
2009-07-24 09:00:00,156.675,156.685,156.295,156.44,4337800002.0
2009-07-24 09:15:00,156.445,156.695,156.385,156.67,4357100001.0
2009-07-24 09:30:00,156.665,156.865,156.665,156.79,4301000000.0
2009-07-24 09:45:00,156.79,156.815,156.65,156.65,5196800001.0
2009-07-24 10:00:00,156.66,156.8,156.51,156.75,5402199999.0
2009-07-24 10:15:00,156.75,156.865,156.6,156.835,5531200000.0
2009-07-24 10:30:00,156.83,156.83,156.25,156.34,5867699999.0
2009-07-24 10:45:00,156.34,156.385,155.835,156.0,5416600000.0
2009-07-24 11:00:00,156.0,156.25,155.85,156.245,5456400003.0
2009-07-24 11:15:00,156.26,156.305,156.045,156.055,4326399999.0
2009-07-24 11:30:00,156.05,156.1,155.935,156.05,3960800000.0
2009-07-24 11:45:00,156.06,156.31,156.01,156.07,4053200000.0
2009-07-24 12:00:00,156.08,156.185,156.04,156.05,3766000000.0
2009-07-24 12:15:00,156.065,156.29,156.045,156.24,4812800001.0
2009-07-24 12:30:00,156.245,156.29,156.095,156.23,3634200002.0
2009-07-24 12:45:00,156.235,156.25,156.11,156.195,2756800000.0
2009-07-24 13:00:00,156.19,156.285,155.965,156.015,3178400000.0
2009-07-24 13:15:00,156.025,156.11,155.915,155.98,3711000000.0
2009-07-24 13:30:00,155.98,156.115,155.855,155.855,4500999998.0
2009-07-24 13:45:00,155.86,156.1,155.86,155.89,3458599999.0
2009-07-24 14:00:00,155.89,155.93,155.55,155.63,4716200000.0
2009-07-24 14:15:00,155.63,155.695,155.415,155.465,4909600001.0
2009-07-24 14:30:00,155.465,155.81,155.375,155.655,4403000001.0
2009-07-24 14:45:00,155.67,155.685,155.535,155.615,3577600001.0
2009-07-24 15:00:00,155.615,155.99,155.605,155.965,4896800001.0
2009-07-24 15:15:00,155.965,156.0,155.795,155.96,4711400000.0
2009-07-24 15:30:00,155.975,156.085,155.665,156.025,5619300000.0
2009-07-24 15:45:00,156.03,156.115,155.705,155.755,4909900000.0
2009-07-24 16:00:00,155.77,155.835,155.6,155.66,4660000000.0
2009-07-24 16:15:00,155.66,155.805,155.62,155.79,4434500000.0
2009-07-24 16:30:00,155.8,155.86,155.6,155.65,4973599998.0
2009-07-24 16:45:00,155.63,155.775,155.425,155.435,4507800000.0
2009-07-24 17:00:00,155.43,155.72,155.365,155.64,3553400001.0
2009-07-24 17:15:00,155.655,155.775,155.62,155.695,4339800000.0
2009-07-24 17:30:00,155.7,155.785,155.595,155.61,2710000002.0
2009-07-24 17:45:00,155.61,155.87,155.5,155.87,3330000001.0
2009-07-24 18:00:00,155.865,155.865,155.69,155.79,2659600000.0
2009-07-24 18:15:00,155.79,155.82,155.7,155.75,2423200000.0
2009-07-24 18:30:00,155.75,155.81,155.695,155.72,2015000000.0
2009-07-24 18:45:00,155.72,155.86,155.715,155.84,2814600001.0
2009-07-24 19:00:00,155.84,155.9,155.8,155.83,1902800000.0
2009-07-24 19:15:00,155.83,155.98,155.83,155.935,2008200000.0
2009-07-24 19:30:00,155.965,156.095,155.895,155.905,3090200001.0
2009-07-24 19:45:00,155.9,156.01,155.9,155.925,1840000000.0
2009-07-24 20:00:00,155.925,155.975,155.815,155.83,1515300000.0
2009-07-24 20:15:00,155.825,155.855,155.645,155.745,1847000000.0
2009-07-24 20:30:00,155.73,155.73,155.605,155.675,1108600000.0
2009-07-24 20:45:00,155.675,155.735,155.58,155.655,2175600000.0
2009-07-24 21:00:00,155.655,155.665,155.6,155.62,1959000000.0
2009-07-24 21:15:00,155.63,155.69,155.59,155.64,1550400000.0
2009-07-24 21:30:00,155.64,155.645,155.5,155.55,1873799999.0
2009-07-24 21:45:00,155.545,155.685,155.53,155.655,2107799999.0
2009-07-24 22:00:00,155.655,155.805,155.625,155.78,2502800004.0
2009-07-24 22:15:00,155.78,155.78,155.69,155.72,1139000001.0
2009-07-24 22:30:00,155.725,155.88,155.7,155.84,893399999.0
2009-07-24 22:45:00,155.84,155.915,155.65,155.67,1312800000.0
2009-07-26 23:00:00,155.76,156.225,155.755,156.195,461400000.0
2009-07-26 23:15:00,156.185,156.185,156.05,156.095,224000000.0
2009-07-26 23:30:00,156.1,156.11,155.655,155.67,338800000.0
2009-07-26 23:45:00,155.675,155.925,155.675,155.83,119400000.0
2009-07-27 00:00:00,155.785,155.965,155.64,155.69,653900000.0
2009-07-27 00:15:00,155.68,155.785,155.67,155.75,224200000.0
2009-07-27 00:30:00,155.745,155.78,155.606,155.655,591600000.0
2009-07-27 00:45:00,155.64,155.66,155.535,155.66,698600000.0
2009-07-27 01:00:00,155.66,155.69,155.535,155.545,644400000.0
2009-07-27 01:15:00,155.545,155.555,155.43,155.49,1156400000.0
2009-07-27 01:30:00,155.495,155.67,155.495,155.57,800000000.0
2009-07-27 01:45:00,155.555,155.555,155.39,155.41,1167200000.0
2009-07-27 02:00:00,155.41,155.455,155.16,155.215,3264000000.0
2009-07-27 02:15:00,155.215,155.595,155.205,155.55,2176600000.0
2009-07-27 02:30:00,155.55,155.775,155.515,155.765,2399800000.0
2009-07-27 02:45:00,155.755,155.825,155.61,155.66,2840200000.0
2009-07-27 03:00:00,155.66,155.995,155.645,155.905,2964799999.0
2009-07-27 03:15:00,155.905,155.925,155.725,155.74,1629000001.0
2009-07-27 03:30:00,155.735,155.825,155.62,155.765,2159200000.0
2009-07-27 03:45:00,155.775,155.81,155.66,155.705,1626999999.0
2009-07-27 04:00:00,155.71,155.75,155.545,155.61,2327600000.0
2009-07-27 04:15:00,155.615,155.72,155.551,155.645,1595800001.0
2009-07-27 04:30:00,155.645,155.705,155.61,155.64,1450999999.0
2009-07-27 04:45:00,155.64,155.755,155.61,155.755,812400000.0
2009-07-27 05:00:00,155.76,155.855,155.75,155.78,1691600001.0
2009-07-27 05:15:00,155.79,155.915,155.755,155.875,1696000005.0
2009-07-27 05:30:00,155.865,156.155,155.825,156.04,2467400000.0
2009-07-27 05:45:00,156.035,156.115,155.935,156.065,1928800000.0
2009-07-27 06:00:00,156.065,156.14,155.895,155.94,1577200000.0
2009-07-27 06:15:00,155.935,156.045,155.875,155.985,1514600000.0
2009-07-27 06:30:00,155.985,155.985,155.895,155.9,915000000.0
2009-07-27 06:45:00,155.9,155.99,155.84,155.99,1426900000.0
2009-07-27 07:00:00,155.99,156.08,155.955,156.055,1647400000.0
2009-07-27 07:15:00,156.045,156.045,155.91,156.04,1118600000.0
2009-07-27 07:30:00,156.04,156.045,155.835,155.94,2533600000.0
2009-07-27 07:45:00,155.94,156.26,155.905,156.23,2009200000.0
2009-07-27 08:00:00,156.23,156.505,156.16,156.26,3468600000.0
2009-07-27 08:15:00,156.265,156.435,156.185,156.39,3575800000.0
2009-07-27 08:30:00,156.375,156.525,156.355,156.375,6060600003.0
2009-07-27 08:45:00,156.375,156.835,156.37,156.61,6336199999.0
2009-07-27 09:00:00,156.61,156.91,156.565,156.645,6475900005.0
2009-07-27 09:15:00,156.645,156.695,156.21,156.395,5688700000.0
2009-07-27 09:30:00,156.4,156.41,156.155,156.195,5371199997.0
2009-07-27 09:45:00,156.195,156.59,156.16,156.2,6192600000.0
2009-07-27 10:00:00,156.22,156.465,156.19,156.35,5822800003.0
2009-07-27 10:15:00,156.365,156.52,156.245,156.355,5142400001.0
2009-07-27 10:30:00,156.345,156.54,156.325,156.535,4353200000.0
2009-07-27 10:45:00,156.535,156.825,156.495,156.675,5110900000.0
2009-07-27 11:00:00,156.665,156.865,156.435,156.56,4178600000.0
2009-07-27 11:15:00,156.575,156.68,156.47,156.565,4201799999.0
2009-07-27 11:30:00,156.56,156.74,156.55,156.66,3912600000.0
2009-07-27 11:45:00,156.665,156.87,156.57,156.685,5241000003.0
2009-07-27 12:00:00,156.685,156.76,156.54,156.625,4623600001.0
2009-07-27 12:15:00,156.62,156.725,156.485,156.665,4457000003.0
2009-07-27 12:30:00,156.675,156.795,156.475,156.76,4698800000.0
2009-07-27 12:45:00,156.76,156.835,156.585,156.59,4489599999.0
2009-07-27 13:00:00,156.59,156.85,156.55,156.83,4625800000.0
2009-07-27 13:15:00,156.825,157.06,156.785,156.96,4254599999.0
2009-07-27 13:30:00,156.965,156.965,156.735,156.8,5018600001.0
2009-07-27 13:45:00,156.815,156.95,156.76,156.89,3458800000.0
2009-07-27 14:00:00,156.9,156.95,156.62,156.73,6264499998.0
2009-07-27 14:15:00,156.72,156.865,156.635,156.695,4197799998.0
2009-07-27 14:30:00,156.695,157.14,156.67,157.1,6354699998.0
2009-07-27 14:45:00,157.095,157.155,156.915,156.93,4995000000.0
2009-07-27 15:00:00,156.935,157.145,156.82,157.035,4316000000.0
2009-07-27 15:15:00,157.035,157.08,156.88,156.935,4119599998.0
2009-07-27 15:30:00,156.94,157.125,156.915,157.0,5368399998.0
2009-07-27 15:45:00,157.0,157.045,156.895,156.935,6223400000.0
2009-07-27 16:00:00,156.94,157.48,156.875,157.0,7086399998.0
2009-07-27 16:15:00,157.0,157.195,156.93,157.035,5698300003.0
2009-07-27 16:30:00,157.03,157.065,156.715,156.91,6028499998.0
2009-07-27 16:45:00,156.915,157.235,156.895,157.22,5609400002.0
2009-07-27 17:00:00,157.24,157.275,157.145,157.205,5758100000.0
2009-07-27 17:15:00,157.161,157.39,157.161,157.255,4279200000.0
2009-07-27 17:30:00,157.245,157.35,157.1,157.21,4510000002.0
2009-07-27 17:45:00,157.215,157.35,157.075,157.15,3961200000.0
2009-07-27 18:00:00,157.15,157.345,157.14,157.17,3475000000.0
2009-07-27 18:15:00,157.18,157.3,157.15,157.205,2818400000.0
2009-07-27 18:30:00,157.22,157.345,157.105,157.105,2364800000.0
2009-07-27 18:45:00,157.11,157.165,157.02,157.13,2627600000.0
2009-07-27 19:00:00,157.135,157.255,157.095,157.155,2249400000.0
2009-07-27 19:15:00,157.16,157.165,156.83,156.85,2195400000.0
2009-07-27 19:30:00,156.85,156.98,156.77,156.87,2660800000.0
2009-07-27 19:45:00,156.87,157.015,156.845,157.005,3159200000.0
2009-07-27 20:00:00,157.01,157.01,156.82,156.895,2139600000.0
2009-07-27 20:15:00,156.895,156.935,156.8,156.865,1892599999.0
2009-07-27 20:30:00,156.875,157.03,156.825,157.025,2119200000.0
2009-07-27 20:45:00,157.01,157.095,156.975,157.065,2030200000.0
2009-07-27 21:00:00,157.065,157.14,156.985,157.02,2514200001.0
2009-07-27 21:15:00,157.02,157.075,156.955,157.045,1689800000.0
2009-07-27 21:30:00,157.05,157.085,156.89,156.965,2637200001.0
2009-07-27 21:45:00,156.965,157.1,156.91,156.985,2049600000.0
2009-07-27 22:00:00,156.985,157.015,156.875,157.005,1858900002.0
2009-07-27 22:15:00,157.01,157.09,156.995,157.075,515800000.0
2009-07-27 22:30:00,157.08,157.09,157.045,157.055,340400000.0
2009-07-27 22:45:00,157.055,157.055,156.89,156.91,1190600000.0
2009-07-27 23:00:00,156.905,157.025,156.83,157.025,952000000.0
2009-07-27 23:15:00,157.035,157.035,156.949,156.965,694000000.0
2009-07-27 23:30:00,157.01,157.03,156.926,156.985,723000000.0
2009-07-27 23:45:00,156.985,157.02,156.928,156.965,709200004.0
2009-07-28 00:00:00,156.97,156.99,156.9,156.955,1016000000.0
2009-07-28 00:15:00,156.955,156.975,156.84,156.895,1052600000.0
2009-07-28 00:30:00,156.905,156.915,156.81,156.84,727800000.0
2009-07-28 00:45:00,156.84,156.945,156.79,156.91,943200000.0
2009-07-28 01:00:00,156.91,156.965,156.815,156.905,1227000000.0
2009-07-28 01:15:00,156.905,156.935,156.82,156.85,939200000.0
2009-07-28 01:30:00,156.85,156.955,156.82,156.95,543400000.0
2009-07-28 01:45:00,156.955,156.96,156.855,156.87,679600000.0
2009-07-28 02:00:00,156.86,156.86,156.66,156.715,2623200000.0
2009-07-28 02:15:00,156.705,156.715,156.46,156.51,3548800000.0
2009-07-28 02:30:00,156.515,156.58,156.445,156.485,2992999999.0
2009-07-28 02:45:00,156.485,156.55,156.365,156.505,2735900000.0
2009-07-28 03:00:00,156.505,156.68,156.485,156.575,3039600000.0
2009-07-28 03:15:00,156.575,156.585,156.45,156.525,2276200000.0
2009-07-28 03:30:00,156.53,156.635,156.53,156.605,1547400000.0
2009-07-28 03:45:00,156.605,156.605,156.51,156.55,1118600000.0
2009-07-28 04:00:00,156.54,156.54,156.295,156.34,1897600001.0
2009-07-28 04:15:00,156.335,156.42,156.295,156.41,2436600000.0
2009-07-28 04:30:00,156.41,156.425,156.24,156.315,2605200000.0
2009-07-28 04:45:00,156.315,156.46,156.315,156.435,1323400000.0
2009-07-28 05:00:00,156.45,156.635,156.445,156.615,2039400000.0
2009-07-28 05:15:00,156.62,156.825,156.62,156.8,2783900000.0
2009-07-28 05:30:00,156.775,156.805,156.665,156.72,2060000000.0
2009-07-28 05:45:00,156.725,156.78,156.62,156.69,1760600000.0
2009-07-28 06:00:00,156.69,156.95,156.64,156.865,2591000000.0
2009-07-28 06:15:00,156.865,156.94,156.77,156.835,2587600000.0
2009-07-28 06:30:00,156.835,156.975,156.83,156.935,2089800000.0
2009-07-28 06:45:00,156.935,156.97,156.8,156.85,2566200000.0
2009-07-28 07:00:00,156.85,156.96,156.835,156.89,1818200000.0
2009-07-28 07:15:00,156.895,157.12,156.865,157.095,2447200000.0
2009-07-28 07:30:00,157.065,157.245,157.015,157.22,3034400000.0
2009-07-28 07:45:00,157.22,157.25,157.09,157.2,3344000000.0
2009-07-28 08:00:00,157.2,157.455,157.12,157.3,5405599999.0
2009-07-28 08:15:00,157.295,157.35,157.165,157.33,4149800000.0
2009-07-28 08:30:00,157.335,157.405,157.125,157.175,5427800000.0
2009-07-28 08:45:00,157.175,157.265,157.055,157.225,4064400002.0
2009-07-28 09:00:00,157.23,157.355,157.095,157.26,6470199998.0
2009-07-28 09:15:00,157.255,157.355,157.105,157.24,4889199997.0
2009-07-28 09:30:00,157.24,157.395,157.2,157.325,4798199998.0
2009-07-28 09:45:00,157.325,157.425,157.32,157.375,5915799997.0
2009-07-28 10:00:00,157.36,157.41,157.055,157.295,4858599999.0
2009-07-28 10:15:00,157.27,157.295,157.065,157.07,5480200000.0
2009-07-28 10:30:00,157.07,157.095,156.665,156.79,5791000001.0
2009-07-28 10:45:00,156.82,156.905,156.66,156.785,4894600001.0
2009-07-28 11:00:00,156.785,156.805,156.32,156.505,6559700004.0
2009-07-28 11:15:00,156.505,156.55,156.21,156.4,5045799999.0
2009-07-28 11:30:00,156.395,156.46,156.175,156.405,3555800000.0
2009-07-28 11:45:00,156.41,156.565,156.27,156.565,4189800000.0
2009-07-28 12:00:00,156.555,156.555,156.33,156.5,4206399999.0
2009-07-28 12:15:00,156.505,156.63,156.41,156.59,3070799998.0
2009-07-28 12:30:00,156.59,156.635,156.305,156.38,3234199999.0
2009-07-28 12:45:00,156.38,156.495,156.355,156.395,2463400000.0
2009-07-28 13:00:00,156.365,156.485,156.34,156.465,3335000001.0
2009-07-28 13:15:00,156.465,156.5,156.28,156.485,3858999998.0
2009-07-28 13:30:00,156.49,156.51,156.185,156.255,4188799999.0
2009-07-28 13:45:00,156.255,156.275,155.615,155.835,4905800000.0
2009-07-28 14:00:00,155.835,156.085,155.79,156.0,4440799998.0
2009-07-28 14:15:00,156.0,156.065,155.885,155.925,3928600000.0
2009-07-28 14:30:00,155.925,155.95,155.72,155.82,4284600001.0
2009-07-28 14:45:00,155.805,156.25,155.795,156.155,5516400000.0
2009-07-28 15:00:00,156.145,156.315,155.815,155.89,6387200000.0
2009-07-28 15:15:00,155.89,156.0,155.63,155.675,6371000002.0
2009-07-28 15:30:00,155.685,156.01,155.665,155.96,6804600000.0
2009-07-28 15:45:00,155.96,156.22,155.905,156.095,6619299999.0
2009-07-28 16:00:00,156.085,156.085,155.41,155.465,6328000000.0
2009-07-28 16:15:00,155.47,155.57,155.22,155.49,6593399998.0
2009-07-28 16:30:00,155.49,155.65,155.39,155.64,4883799999.0
2009-07-28 16:45:00,155.64,155.835,155.585,155.68,5092599997.0
2009-07-28 17:00:00,155.68,155.68,155.145,155.145,6208400000.0
2009-07-28 17:15:00,155.145,155.305,154.585,154.61,7928599999.0
2009-07-28 17:30:00,154.59,154.59,154.14,154.47,6298199999.0
2009-07-28 17:45:00,154.47,154.745,154.47,154.625,3879800000.0
2009-07-28 18:00:00,154.63,154.72,154.44,154.69,3958600001.0
2009-07-28 18:15:00,154.695,154.81,154.475,154.495,3803400004.0
2009-07-28 18:30:00,154.485,154.65,154.47,154.565,2874600001.0
2009-07-28 18:45:00,154.565,154.605,154.355,154.47,2858800000.0
2009-07-28 19:00:00,154.465,154.945,154.465,154.935,3785000000.0
2009-07-28 19:15:00,154.925,154.975,154.835,154.835,3006400000.0
2009-07-28 19:30:00,154.835,154.99,154.81,154.82,3256600001.0
2009-07-28 19:45:00,154.82,155.255,154.8,155.13,3840400000.0
2009-07-28 20:00:00,155.13,155.265,154.95,155.23,3602400001.0
2009-07-28 20:15:00,155.235,155.375,155.17,155.265,3675800000.0
2009-07-28 20:30:00,155.27,155.51,155.205,155.255,3510000000.0
2009-07-28 20:45:00,155.26,155.415,155.21,155.39,3358399998.0
2009-07-28 21:00:00,155.39,155.41,155.17,155.365,2689400000.0
2009-07-28 21:15:00,155.38,155.385,155.185,155.24,2377800000.0
2009-07-28 21:30:00,155.245,155.39,155.235,155.385,2431600000.0
2009-07-28 21:45:00,155.385,155.485,155.34,155.455,2153600001.0
2009-07-28 22:00:00,155.455,155.665,155.44,155.52,1730199998.0
2009-07-28 22:15:00,155.535,155.55,155.47,155.5,621200000.0
2009-07-28 22:30:00,155.505,155.525,155.4,155.42,1383200005.0
2009-07-28 22:45:00,155.435,155.45,155.295,155.305,1630000004.0
2009-07-28 23:00:00,155.29,155.36,155.285,155.35,540000000.0
2009-07-28 23:15:00,155.35,155.355,155.295,155.31,592600000.0
2009-07-28 23:30:00,155.31,155.31,155.15,155.16,1239200000.0
2009-07-28 23:45:00,155.195,155.235,155.145,155.215,1194400001.0
2009-07-29 00:00:00,155.215,155.26,155.125,155.145,1302200000.0
2009-07-29 00:15:00,155.135,155.2,155.08,155.16,1096600000.0
2009-07-29 00:30:00,155.16,155.175,155.068,155.135,689200000.0
2009-07-29 00:45:00,155.135,155.155,154.785,154.785,1141600000.0
2009-07-29 01:00:00,154.785,154.985,154.745,154.98,1483000000.0
2009-07-29 01:15:00,154.98,155.025,154.91,154.915,1104600000.0
2009-07-29 01:30:00,154.89,154.89,154.7,154.795,2417000000.0
2009-07-29 01:45:00,154.795,154.925,154.725,154.92,1771600000.0
2009-07-29 02:00:00,154.92,155.135,154.875,155.09,2748200000.0
2009-07-29 02:15:00,155.09,155.26,155.045,155.26,2429800000.0
2009-07-29 02:30:00,155.27,155.645,155.205,155.575,2652400000.0
2009-07-29 02:45:00,155.59,155.85,155.455,155.555,4168400000.0
2009-07-29 03:00:00,155.555,155.76,155.38,155.43,3159200000.0
2009-07-29 03:15:00,155.44,155.63,155.44,155.63,1482800000.0
2009-07-29 03:30:00,155.635,155.83,155.63,155.72,2251200000.0
2009-07-29 03:45:00,155.72,155.72,155.295,155.3,2576800000.0
2009-07-29 04:00:00,155.31,155.35,155.175,155.35,2899800000.0
2009-07-29 04:15:00,155.35,155.54,155.305,155.445,2403200000.0
2009-07-29 04:30:00,155.45,155.545,155.445,155.515,1417200000.0
2009-07-29 04:45:00,155.52,155.59,155.36,155.41,1241600000.0
2009-07-29 05:00:00,155.415,155.445,155.27,155.28,1698200000.0
2009-07-29 05:15:00,155.29,155.315,154.96,155.005,1665600000.0
2009-07-29 05:30:00,155.005,155.1,154.895,154.985,2348600000.0
2009-07-29 05:45:00,154.99,155.105,154.765,154.83,2547800000.0
2009-07-29 06:00:00,154.84,155.06,154.81,155.04,2380000000.0
2009-07-29 06:15:00,155.025,155.22,155.01,155.175,2114600000.0
2009-07-29 06:30:00,155.175,155.215,154.995,155.04,1975200000.0
2009-07-29 06:45:00,155.04,155.175,155.025,155.135,1618600000.0
2009-07-29 07:00:00,155.14,155.235,154.88,154.92,2619600000.0
2009-07-29 07:15:00,154.92,154.93,154.565,154.855,2967800000.0
2009-07-29 07:30:00,154.855,154.89,154.575,154.615,2962600000.0
2009-07-29 07:45:00,154.615,154.68,154.45,154.66,3872800000.0
2009-07-29 08:00:00,154.66,154.665,154.34,154.5,5463600000.0
2009-07-29 08:15:00,154.5,154.565,153.89,154.115,6098800001.0
2009-07-29 08:30:00,154.12,154.215,153.95,154.18,5656400000.0
2009-07-29 08:45:00,154.175,154.285,153.98,154.19,5861400000.0
2009-07-29 09:00:00,154.18,154.43,154.13,154.425,5985000002.0
2009-07-29 09:15:00,154.425,154.515,154.215,154.255,5705000002.0
2009-07-29 09:30:00,154.245,154.425,153.855,154.37,6131800001.0
2009-07-29 09:45:00,154.38,154.68,154.325,154.595,5924200000.0
2009-07-29 10:00:00,154.595,154.735,154.51,154.69,6130199999.0
2009-07-29 10:15:00,154.7,154.76,154.545,154.61,5456200000.0
2009-07-29 10:30:00,154.61,155.0,154.5,154.995,5678000001.0
2009-07-29 10:45:00,154.985,155.115,154.855,154.93,5134200000.0
2009-07-29 11:00:00,154.93,154.945,154.755,154.795,4531800001.0
2009-07-29 11:15:00,154.785,155.225,154.775,155.08,4488800000.0
2009-07-29 11:30:00,155.08,155.16,154.895,155.0,4434799999.0
2009-07-29 11:45:00,155.0,155.08,154.85,155.01,4518800000.0
2009-07-29 12:00:00,155.01,155.31,154.97,155.29,3273400002.0
2009-07-29 12:15:00,155.3,155.445,155.225,155.23,4256900000.0
2009-07-29 12:30:00,155.225,155.415,155.16,155.255,4462200000.0
2009-07-29 12:45:00,155.26,155.71,155.215,155.545,4572200000.0
2009-07-29 13:00:00,155.54,155.62,155.315,155.495,4383600001.0
2009-07-29 13:15:00,155.495,155.735,155.4,155.475,4755799998.0
2009-07-29 13:30:00,155.48,155.68,155.44,155.53,5215799999.0
2009-07-29 13:45:00,155.53,155.64,155.385,155.415,5212799998.0
2009-07-29 14:00:00,155.415,155.575,155.27,155.46,6083600002.0
2009-07-29 14:15:00,155.46,155.605,155.37,155.5,5594199999.0
2009-07-29 14:30:00,155.505,155.71,155.07,155.08,6377099998.0
2009-07-29 14:45:00,155.09,155.505,155.07,155.475,4925999999.0
2009-07-29 15:00:00,155.47,155.95,155.465,155.76,6511599999.0
2009-07-29 15:15:00,155.76,155.965,155.715,155.805,6875400000.0
2009-07-29 15:30:00,155.825,156.19,155.585,156.16,7917799999.0
2009-07-29 15:45:00,156.155,156.335,155.865,156.085,6589100001.0
2009-07-29 16:00:00,156.08,156.34,156.055,156.235,5922999997.0
2009-07-29 16:15:00,156.235,156.255,155.925,156.185,5794400002.0
2009-07-29 16:30:00,156.18,156.18,155.81,155.81,6289999999.0
2009-07-29 16:45:00,155.825,156.005,155.81,155.94,6114199998.0
2009-07-29 17:00:00,155.94,155.94,155.605,155.63,5650400000.0
2009-07-29 17:15:00,155.63,155.685,155.4,155.51,6482000001.0
2009-07-29 17:30:00,155.525,155.65,155.3,155.65,6096799997.0
2009-07-29 17:45:00,155.65,155.84,155.62,155.795,5830899998.0
2009-07-29 18:00:00,155.795,155.935,155.665,155.915,3743400000.0
2009-07-29 18:15:00,155.915,155.975,155.77,155.955,3320800000.0
2009-07-29 18:30:00,155.94,156.295,155.905,156.085,3897800000.0
2009-07-29 18:45:00,156.095,156.13,155.945,155.985,3639600000.0
2009-07-29 19:00:00,155.985,156.19,155.925,156.105,6364199999.0
2009-07-29 19:15:00,156.1,156.13,155.335,155.515,6381799999.0
2009-07-29 19:30:00,155.52,155.63,155.34,155.53,5422999998.0
2009-07-29 19:45:00,155.525,155.585,155.395,155.545,4432399999.0
2009-07-29 20:00:00,155.545,155.615,155.34,155.365,4372600001.0
2009-07-29 20:15:00,155.36,155.51,155.31,155.43,4124400001.0
2009-07-29 20:30:00,155.43,155.485,155.305,155.33,3598800000.0
2009-07-29 20:45:00,155.325,155.405,155.23,155.39,4826600004.0
2009-07-29 21:00:00,155.4,155.5,155.35,155.48,3492199999.0
2009-07-29 21:15:00,155.485,155.57,155.37,155.505,2150599998.0
2009-07-29 21:30:00,155.515,155.685,155.465,155.59,2569599997.0
2009-07-29 21:45:00,155.595,155.71,155.43,155.455,2541599999.0
2009-07-29 22:00:00,155.455,155.65,155.41,155.625,3066199998.0
2009-07-29 22:15:00,155.635,155.795,155.62,155.755,1962100002.0
2009-07-29 22:30:00,155.755,155.785,155.64,155.675,1812600002.0
2009-07-29 22:45:00,155.66,155.735,155.555,155.555,2335400000.0
2009-07-29 23:00:00,155.55,155.77,155.485,155.665,1668400001.0
2009-07-29 23:15:00,155.67,155.695,155.56,155.59,1527000000.0
2009-07-29 23:30:00,155.6,155.72,155.6,155.63,2098800005.0
2009-07-29 23:45:00,155.63,155.66,155.52,155.57,1821599999.0
2009-07-30 00:00:00,155.57,155.575,155.49,155.49,1142200000.0
2009-07-30 00:15:00,155.49,155.525,155.44,155.48,985800000.0
2009-07-30 00:30:00,155.48,155.53,155.45,155.51,675200000.0
2009-07-30 00:45:00,155.51,155.56,155.36,155.38,592200000.0
2009-07-30 01:00:00,155.38,155.625,155.375,155.475,776300000.0
2009-07-30 01:15:00,155.475,155.515,155.425,155.495,718200000.0
2009-07-30 01:30:00,155.49,155.565,155.37,155.515,1859600000.0
2009-07-30 01:45:00,155.515,155.55,155.41,155.49,1611200000.0
2009-07-30 02:00:00,155.495,156.225,155.48,156.18,4181200000.0
2009-07-30 02:15:00,156.18,156.3,156.02,156.045,3282000000.0
2009-07-30 02:30:00,156.045,156.115,155.905,155.905,3521600000.0
2009-07-30 02:45:00,155.905,155.995,155.86,155.95,3589800000.0
2009-07-30 03:00:00,155.94,155.95,155.61,155.69,3849000000.0
2009-07-30 03:15:00,155.695,155.815,155.61,155.66,3126400000.0
2009-07-30 03:30:00,155.65,155.81,155.24,155.395,4227200000.0
2009-07-30 03:45:00,155.395,155.82,155.37,155.71,3608000000.0
2009-07-30 04:00:00,155.725,155.9,155.645,155.785,2148600000.0
2009-07-30 04:15:00,155.785,155.88,155.75,155.785,1153000000.0
2009-07-30 04:30:00,155.785,155.84,155.54,155.645,1816200000.0
2009-07-30 04:45:00,155.645,155.71,155.605,155.655,1539400000.0
2009-07-30 05:00:00,155.655,155.66,155.355,155.43,1599600000.0
2009-07-30 05:15:00,155.425,155.575,155.28,155.4,2480599999.0
2009-07-30 05:30:00,155.4,155.47,155.315,155.38,2401199999.0
2009-07-30 05:45:00,155.39,155.45,155.255,155.35,2077200000.0
2009-07-30 06:00:00,155.35,155.45,155.28,155.36,1621000002.0
2009-07-30 06:15:00,155.36,155.52,155.35,155.485,2053799999.0
2009-07-30 06:30:00,155.485,155.625,155.43,155.56,2015200000.0
2009-07-30 06:45:00,155.56,155.56,155.475,155.535,1444200000.0
2009-07-30 07:00:00,155.53,155.755,155.515,155.755,1523400000.0
2009-07-30 07:15:00,155.77,155.965,155.77,155.885,2885800000.0
2009-07-30 07:30:00,155.885,156.03,155.8,156.03,2257200000.0
2009-07-30 07:45:00,156.02,156.26,156.005,156.16,3750600000.0
2009-07-30 08:00:00,156.225,156.305,156.08,156.14,4347799998.0
2009-07-30 08:15:00,156.145,156.35,156.12,156.25,4057400000.0
2009-07-30 08:30:00,156.25,156.265,156.035,156.18,4100100000.0
2009-07-30 08:45:00,156.18,156.585,156.175,156.52,5200300001.0
2009-07-30 09:00:00,156.52,156.635,156.42,156.53,5821600002.0
2009-07-30 09:15:00,156.53,156.645,156.27,156.32,5474399998.0
2009-07-30 09:30:00,156.31,156.37,156.17,156.205,4581200000.0
2009-07-30 09:45:00,156.205,156.655,156.2,156.525,4667400001.0
2009-07-30 10:00:00,156.515,156.825,156.505,156.805,5598400001.0
2009-07-30 10:15:00,156.805,156.83,156.595,156.605,5212400000.0
2009-07-30 10:30:00,156.605,156.81,156.52,156.69,4129999999.0
2009-07-30 10:45:00,156.69,156.88,156.63,156.755,4785199997.0
2009-07-30 11:00:00,156.765,157.005,156.745,156.855,5036200000.0
2009-07-30 11:15:00,156.86,156.935,156.62,156.655,5849100002.0
2009-07-30 11:30:00,156.655,156.885,156.61,156.815,4515600000.0
2009-07-30 11:45:00,156.815,156.87,156.71,156.85,4747100001.0
2009-07-30 12:00:00,156.85,157.0,156.795,156.89,4480699998.0
2009-07-30 12:15:00,156.9,157.095,156.895,156.93,4078799997.0
2009-07-30 12:30:00,156.94,157.02,156.785,156.84,4182000002.0
2009-07-30 12:45:00,156.84,156.895,156.69,156.8,2884599999.0
2009-07-30 13:00:00,156.8,156.86,156.65,156.7,3597900001.0
2009-07-30 13:15:00,156.695,156.91,156.69,156.715,3503800000.0
2009-07-30 13:30:00,156.715,156.835,156.65,156.805,3848999998.0
2009-07-30 13:45:00,156.805,156.88,156.71,156.715,4344599999.0
2009-07-30 14:00:00,156.725,157.11,156.72,157.03,5024800000.0
2009-07-30 14:15:00,157.035,157.26,157.035,157.12,4484200001.0
2009-07-30 14:30:00,157.115,157.465,157.04,157.345,5841200000.0
2009-07-30 14:45:00,157.345,157.77,157.335,157.77,5426400000.0
2009-07-30 15:00:00,157.77,157.83,157.6,157.63,4998199998.0
2009-07-30 15:15:00,157.615,157.695,157.44,157.485,3999199999.0
2009-07-30 15:30:00,157.485,157.505,157.245,157.38,6152200002.0
2009-07-30 15:45:00,157.38,157.715,157.095,157.68,5873200000.0
2009-07-30 16:00:00,157.68,157.845,157.535,157.75,5075200000.0
2009-07-30 16:15:00,157.75,157.785,157.585,157.73,5986400000.0
2009-07-30 16:30:00,157.72,158.03,157.695,157.835,5661900001.0
2009-07-30 16:45:00,157.84,157.94,157.555,157.645,5433500000.0
2009-07-30 17:00:00,157.655,157.885,157.615,157.82,4998000000.0
2009-07-30 17:15:00,157.82,157.96,157.6,157.69,4604200000.0
2009-07-30 17:30:00,157.69,157.835,157.635,157.645,3699800000.0
2009-07-30 17:45:00,157.645,157.825,157.625,157.67,4397799999.0
2009-07-30 18:00:00,157.67,157.79,157.645,157.715,3860200000.0
2009-07-30 18:15:00,157.715,158.015,157.62,158.005,3023600000.0
2009-07-30 18:30:00,158.0,158.035,157.86,158.035,3720999999.0
2009-07-30 18:45:00,158.05,158.05,157.89,157.905,3860600002.0
2009-07-30 19:00:00,157.905,158.075,157.555,157.95,6497100002.0
2009-07-30 19:15:00,157.95,158.035,157.785,157.815,3191000000.0
2009-07-30 19:30:00,157.815,158.05,157.8,157.94,4366999998.0
2009-07-30 19:45:00,157.95,157.98,157.83,157.85,3008600000.0
2009-07-30 20:00:00,157.85,157.925,157.81,157.88,3120599999.0
2009-07-30 20:15:00,157.88,157.88,157.67,157.8,2867000001.0
2009-07-30 20:30:00,157.8,157.805,157.66,157.67,2813200000.0
2009-07-30 20:45:00,157.68,157.81,157.635,157.64,2336400000.0
2009-07-30 21:00:00,157.64,157.7,157.53,157.66,2387200000.0
2009-07-30 21:15:00,157.66,157.76,157.64,157.68,2216400000.0
2009-07-30 21:30:00,157.68,157.695,157.325,157.33,4569400000.0
2009-07-30 21:45:00,157.33,157.535,157.31,157.335,4035399999.0
2009-07-30 22:00:00,157.34,157.475,157.29,157.475,2244199995.0
2009-07-30 22:15:00,157.475,157.485,157.37,157.43,1641800000.0
2009-07-30 22:30:00,157.425,157.52,157.395,157.52,1131600002.0
2009-07-30 22:45:00,157.515,157.69,157.515,157.595,1425200001.0
2009-07-30 23:00:00,157.585,157.725,157.45,157.625,1647200000.0
2009-07-30 23:15:00,157.625,157.695,157.585,157.655,593400000.0
2009-07-30 23:30:00,157.655,157.695,157.569,157.635,882600000.0
2009-07-30 23:45:00,157.625,157.655,157.54,157.595,1298600000.0
2009-07-31 00:00:00,157.595,157.61,157.455,157.515,1338600000.0
2009-07-31 00:15:00,157.545,157.61,157.525,157.55,1116400000.0
2009-07-31 00:30:00,157.55,157.58,157.518,157.54,716600000.0
2009-07-31 00:45:00,157.54,157.63,157.485,157.62,1122200000.0
2009-07-31 01:00:00,157.625,157.64,157.425,157.545,1018000000.0
2009-07-31 01:15:00,157.545,157.675,157.53,157.56,683200000.0
2009-07-31 01:30:00,157.565,157.78,157.56,157.77,1297600000.0
2009-07-31 01:45:00,157.77,157.835,157.72,157.73,1404400000.0
2009-07-31 02:00:00,157.725,157.76,157.565,157.625,2542000000.0
2009-07-31 02:15:00,157.625,157.635,157.5,157.58,1775800000.0
2009-07-31 02:30:00,157.575,157.585,157.47,157.55,2423200000.0
2009-07-31 02:45:00,157.54,157.735,157.5,157.735,3257800001.0
2009-07-31 03:00:00,157.745,157.77,157.58,157.63,3142600000.0
2009-07-31 03:15:00,157.63,157.69,157.475,157.565,3828400000.0
2009-07-31 03:30:00,157.565,157.575,157.32,157.32,3307000000.0
2009-07-31 03:45:00,157.31,157.55,157.31,157.475,2784600001.0
2009-07-31 04:00:00,157.475,157.52,157.415,157.42,2498600000.0
2009-07-31 04:15:00,157.42,157.45,157.31,157.355,1525600000.0
2009-07-31 04:30:00,157.355,157.515,157.355,157.51,1279800000.0
2009-07-31 04:45:00,157.505,157.525,157.37,157.455,2078400000.0
2009-07-31 05:00:00,157.455,157.455,157.3,157.39,1983200000.0
2009-07-31 05:15:00,157.39,157.455,157.36,157.4,1179000000.0
2009-07-31 05:30:00,157.4,157.6,157.385,157.575,1491600000.0
2009-07-31 05:45:00,157.57,157.655,157.5,157.52,1815400000.0
2009-07-31 06:00:00,157.51,157.875,157.5,157.845,2824300000.0
2009-07-31 06:15:00,157.85,157.85,157.74,157.77,1836000000.0
2009-07-31 06:30:00,157.77,157.8,157.715,157.745,2438200000.0
2009-07-31 06:45:00,157.75,157.79,157.65,157.775,1542800000.0
2009-07-31 07:00:00,157.78,157.8,157.725,157.785,1430200000.0
2009-07-31 07:15:00,157.785,157.81,157.645,157.65,1736600000.0
2009-07-31 07:30:00,157.65,157.7,157.605,157.615,1725200000.0
2009-07-31 07:45:00,157.615,157.69,157.525,157.68,1798400000.0
2009-07-31 08:00:00,157.68,157.83,157.515,157.785,3397200000.0
2009-07-31 08:15:00,157.77,157.81,157.695,157.695,2824900000.0
2009-07-31 08:30:00,157.695,157.82,157.665,157.725,4310000000.0
2009-07-31 08:45:00,157.715,157.735,157.475,157.5,3967800000.0
2009-07-31 09:00:00,157.5,157.61,157.35,157.6,4976199999.0
2009-07-31 09:15:00,157.605,157.905,157.605,157.76,4391800000.0
2009-07-31 09:30:00,157.745,158.295,157.745,158.27,4847600000.0
2009-07-31 09:45:00,158.27,158.435,158.23,158.26,4305199998.0
2009-07-31 10:00:00,158.26,158.405,158.21,158.295,4634400000.0
2009-07-31 10:15:00,158.295,158.355,158.16,158.205,4502200001.0
2009-07-31 10:30:00,158.21,158.285,158.115,158.225,5167000003.0
2009-07-31 10:45:00,158.22,158.275,158.095,158.095,3684200000.0
2009-07-31 11:00:00,158.1,158.325,158.1,158.315,3423400000.0
2009-07-31 11:15:00,158.31,158.395,158.27,158.345,4997200001.0
2009-07-31 11:30:00,158.345,158.51,158.32,158.46,4065199999.0
2009-07-31 11:45:00,158.46,158.465,158.335,158.425,3624799998.0
2009-07-31 12:00:00,158.425,158.5,158.35,158.405,2537100000.0
2009-07-31 12:15:00,158.4,158.42,158.25,158.37,3251400000.0
2009-07-31 12:30:00,158.37,158.4,158.205,158.215,3436999999.0
2009-07-31 12:45:00,158.215,158.47,158.2,158.465,3551000000.0
2009-07-31 13:00:00,158.475,158.58,158.41,158.55,4035200001.0
2009-07-31 13:15:00,158.54,158.585,158.37,158.415,4676199999.0
2009-07-31 13:30:00,158.415,158.495,158.315,158.41,3922200000.0
2009-07-31 13:45:00,158.4,158.495,158.24,158.28,3703000000.0
2009-07-31 14:00:00,158.28,158.335,158.05,158.17,4408800001.0
2009-07-31 14:15:00,158.14,158.41,158.14,158.285,5078999999.0
2009-07-31 14:30:00,158.275,158.47,157.4,157.595,6287300000.0
2009-07-31 14:45:00,157.595,157.67,157.235,157.365,5006399999.0
2009-07-31 15:00:00,157.365,157.52,157.025,157.06,4492199999.0
2009-07-31 15:15:00,157.075,157.41,156.91,157.385,4504799999.0
2009-07-31 15:30:00,157.39,157.85,157.35,157.785,4897200000.0
2009-07-31 15:45:00,157.79,157.875,157.54,157.625,4898000001.0
2009-07-31 16:00:00,157.625,157.775,157.285,157.665,5240600000.0
2009-07-31 16:15:00,157.67,157.86,157.455,157.62,5911499999.0
2009-07-31 16:30:00,157.62,157.785,157.465,157.635,4811999997.0
2009-07-31 16:45:00,157.635,157.86,157.525,157.785,5563599997.0
2009-07-31 17:00:00,157.78,157.99,157.725,157.965,5151599999.0
2009-07-31 17:15:00,157.97,158.095,157.525,157.9,5753900000.0
2009-07-31 17:30:00,157.9,157.95,157.54,157.925,5970599999.0
2009-07-31 17:45:00,157.925,158.08,157.77,157.99,5078400000.0
2009-07-31 18:00:00,157.995,158.285,157.86,158.15,5064399999.0
2009-07-31 18:15:00,158.15,158.34,158.045,158.115,4213199999.0
2009-07-31 18:30:00,158.14,158.19,157.965,158.095,3933799998.0
2009-07-31 18:45:00,158.095,158.18,157.955,157.975,3475400000.0
2009-07-31 19:00:00,157.98,158.18,157.965,158.105,2527000001.0
2009-07-31 19:15:00,158.125,158.24,158.105,158.195,2119400000.0
2009-07-31 19:30:00,158.195,158.24,158.02,158.21,2686400000.0
2009-07-31 19:45:00,158.2,158.34,158.2,158.21,1912200000.0
2009-07-31 20:00:00,158.21,158.245,158.12,158.12,2330999999.0
2009-07-31 20:15:00,158.12,158.3,158.12,158.235,2647000002.0
2009-07-31 20:30:00,158.235,158.31,158.175,158.195,2815000000.0
2009-07-31 20:45:00,158.205,158.275,158.085,158.195,2537000000.0
2009-07-31 21:00:00,158.195,158.255,158.115,158.145,2608200001.0
2009-07-31 21:15:00,158.15,158.23,158.135,158.17,1633800001.0
2009-07-31 21:30:00,158.17,158.255,158.05,158.115,3098200006.0
2009-07-31 21:45:00,158.08,158.095,158.02,158.05,3875199997.0
2009-07-31 22:00:00,158.055,158.115,157.985,158.105,1809400000.0
2009-07-31 22:15:00,158.11,158.18,158.067,158.14,1306599999.0
2009-07-31 22:30:00,158.14,158.245,158.095,158.245,2536600004.0
2009-07-31 22:45:00,158.245,158.305,158.13,158.19,2056000000.0
2009-08-02 23:00:00,158.093,158.41,158.089,158.33,189400000.0
2009-08-02 23:15:00,158.36,158.4,158.29,158.31,204800000.0
2009-08-02 23:30:00,158.275,158.345,158.22,158.31,561400000.0
2009-08-02 23:45:00,158.345,158.385,158.079,158.385,377000000.0
2009-08-03 00:00:00,158.385,158.415,158.255,158.33,571400000.0
2009-08-03 00:15:00,158.325,158.375,158.205,158.215,1261200000.0
2009-08-03 00:30:00,158.205,158.29,158.09,158.29,1737000000.0
2009-08-03 00:45:00,158.29,158.45,158.275,158.445,1290600000.0
2009-08-03 01:00:00,158.435,158.49,158.4,158.47,1368600000.0
2009-08-03 01:15:00,158.465,158.93,158.455,158.865,2201600000.0
2009-08-03 01:30:00,158.865,158.89,158.68,158.715,1551000000.0
2009-08-03 01:45:00,158.715,158.77,158.575,158.585,1873600000.0
2009-08-03 02:00:00,158.585,158.79,158.58,158.77,2933000000.0
2009-08-03 02:15:00,158.775,158.78,158.6,158.72,2443800000.0
2009-08-03 02:30:00,158.72,158.795,158.61,158.68,1706000000.0
2009-08-03 02:45:00,158.67,158.685,158.39,158.4,2904500000.0
2009-08-03 03:00:00,158.415,158.45,158.195,158.41,2917200000.0
2009-08-03 03:15:00,158.41,158.59,158.385,158.42,2849700000.0
2009-08-03 03:30:00,158.42,158.52,158.385,158.465,1667800000.0
2009-08-03 03:45:00,158.48,158.485,158.39,158.47,1281600000.0
2009-08-03 04:00:00,158.465,158.485,158.31,158.425,2309200000.0
2009-08-03 04:15:00,158.425,158.56,158.415,158.5,1285600000.0
2009-08-03 04:30:00,158.5,158.68,158.495,158.565,2222099999.0
2009-08-03 04:45:00,158.57,158.625,158.485,158.58,1658000000.0
2009-08-03 05:00:00,158.58,158.63,158.515,158.56,1386200000.0
2009-08-03 05:15:00,158.55,158.705,158.44,158.48,1671000000.0
2009-08-03 05:30:00,158.48,158.51,158.4,158.46,970200000.0
2009-08-03 05:45:00,158.465,158.52,158.35,158.425,1875400000.0
2009-08-03 06:00:00,158.425,158.545,158.415,158.53,1089600000.0
2009-08-03 06:15:00,158.525,158.57,158.415,158.54,2180000000.0
2009-08-03 06:30:00,158.54,158.645,158.52,158.6,1637800000.0
2009-08-03 06:45:00,158.6,158.6,158.455,158.49,1313200000.0
2009-08-03 07:00:00,158.49,158.515,158.38,158.41,1759000000.0
2009-08-03 07:15:00,158.42,158.42,158.34,158.345,1154000000.0
2009-08-03 07:30:00,158.345,158.375,158.19,158.27,1797199999.0
2009-08-03 07:45:00,158.265,158.32,158.205,158.26,1561000000.0
2009-08-03 08:00:00,158.26,158.46,158.17,158.375,2757200000.0
2009-08-03 08:15:00,158.375,158.425,158.21,158.39,3254000000.0
2009-08-03 08:30:00,158.38,158.565,158.32,158.345,3335100001.0
2009-08-03 08:45:00,158.33,158.52,158.16,158.16,3770799999.0
2009-08-03 09:00:00,158.15,158.665,158.14,158.61,5153600000.0
2009-08-03 09:15:00,158.61,158.97,158.61,158.71,4369799999.0
2009-08-03 09:30:00,158.715,158.825,158.625,158.74,4255200001.0
2009-08-03 09:45:00,158.74,159.22,158.74,159.205,4614100000.0
2009-08-03 10:00:00,159.21,159.615,159.18,159.555,6310899999.0
2009-08-03 10:15:00,159.56,159.845,159.22,159.775,7290699999.0
2009-08-03 10:30:00,159.775,159.955,159.67,159.85,5950599999.0
2009-08-03 10:45:00,159.85,159.905,159.68,159.705,4108100001.0
2009-08-03 11:00:00,159.69,159.82,159.675,159.8,4760800000.0
2009-08-03 11:15:00,159.805,160.185,159.8,160.025,4784900000.0
2009-08-03 11:30:00,160.025,160.1,159.74,159.915,3935400000.0
2009-08-03 11:45:00,159.91,159.925,159.695,159.77,3433200000.0
2009-08-03 12:00:00,159.77,159.94,159.7,159.795,4031300001.0
2009-08-03 12:15:00,159.795,159.88,159.66,159.765,2773500000.0
2009-08-03 12:30:00,159.765,159.865,159.645,159.82,2824100003.0
2009-08-03 12:45:00,159.825,159.935,159.71,159.875,3349599999.0
2009-08-03 13:00:00,159.86,159.88,159.715,159.73,2192700000.0
2009-08-03 13:15:00,159.72,159.89,159.69,159.785,2993400000.0
2009-08-03 13:30:00,159.79,159.805,159.63,159.77,3012200000.0
2009-08-03 13:45:00,159.77,159.94,159.745,159.85,4558000000.0
2009-08-03 14:00:00,159.85,160.055,159.82,159.99,4146500002.0
2009-08-03 14:15:00,159.985,160.19,159.945,160.155,4493800000.0
2009-08-03 14:30:00,160.155,160.19,159.98,160.005,5101800000.0
2009-08-03 14:45:00,160.005,160.125,159.98,160.035,3581400000.0
2009-08-03 15:00:00,160.035,160.22,159.975,160.195,4896000000.0
2009-08-03 15:15:00,160.185,160.23,160.025,160.06,3379000000.0
2009-08-03 15:30:00,160.065,160.255,159.84,159.91,5430800000.0
2009-08-03 15:45:00,159.915,160.295,159.85,160.26,4934600000.0
2009-08-03 16:00:00,160.26,160.99,160.255,160.99,7527000000.0
2009-08-03 16:15:00,160.99,161.11,160.815,160.915,7811699998.0
2009-08-03 16:30:00,160.91,160.935,160.64,160.66,6811800000.0
2009-08-03 16:45:00,160.66,161.19,160.63,161.155,6355799999.0
2009-08-03 17:00:00,161.145,161.23,160.975,160.98,5222000000.0
2009-08-03 17:15:00,160.985,161.07,160.8,160.99,4959700000.0
2009-08-03 17:30:00,160.99,161.165,160.965,161.15,5279000001.0
2009-08-03 17:45:00,161.145,161.475,161.065,161.45,6818600002.0
2009-08-03 18:00:00,161.45,161.795,161.335,161.59,6997100001.0
2009-08-03 18:15:00,161.585,161.625,161.36,161.44,4205600000.0
2009-08-03 18:30:00,161.45,161.475,161.14,161.39,3590600000.0
2009-08-03 18:45:00,161.38,161.505,161.355,161.44,3592000000.0
2009-08-03 19:00:00,161.445,161.595,161.445,161.52,2909600000.0
2009-08-03 19:15:00,161.52,161.61,161.43,161.44,3112400000.0
2009-08-03 19:30:00,161.44,161.605,161.425,161.55,2745800001.0
2009-08-03 19:45:00,161.545,161.625,161.415,161.415,2994800000.0
2009-08-03 20:00:00,161.415,161.605,161.385,161.425,3479000000.0
2009-08-03 20:15:00,161.425,161.545,161.42,161.475,4397399996.0
2009-08-03 20:30:00,161.475,161.5,161.37,161.39,3910800001.0
2009-08-03 20:45:00,161.39,161.415,161.17,161.255,4107199997.0
2009-08-03 21:00:00,161.255,161.32,161.17,161.295,2574000001.0
2009-08-03 21:15:00,161.295,161.51,161.275,161.42,2403200000.0
2009-08-03 21:30:00,161.405,161.54,161.34,161.43,3603200000.0
2009-08-03 21:45:00,161.43,161.52,161.375,161.47,3732400001.0
2009-08-03 22:00:00,161.48,161.49,161.365,161.39,1982600000.0
2009-08-03 22:15:00,161.39,161.39,161.325,161.38,1094800000.0
2009-08-03 22:30:00,161.38,161.385,161.275,161.33,1258800000.0
2009-08-03 22:45:00,161.33,161.35,161.21,161.25,1034000000.0
2009-08-03 23:00:00,161.225,161.332,161.22,161.325,553200000.0
2009-08-03 23:15:00,161.33,161.39,161.271,161.345,551200000.0
2009-08-03 23:30:00,161.345,161.385,161.25,161.26,423800000.0
2009-08-03 23:45:00,161.25,161.365,161.215,161.33,564200000.0
2009-08-04 00:00:00,161.33,161.34,161.2,161.215,301200000.0
2009-08-04 00:15:00,161.215,161.24,161.133,161.23,909400000.0
2009-08-04 00:30:00,161.191,161.24,161.18,161.2,418200000.0
2009-08-04 00:45:00,161.2,161.36,161.2,161.35,628600000.0
2009-08-04 01:00:00,161.355,161.385,161.27,161.305,1243800000.0
2009-08-04 01:15:00,161.295,161.385,161.24,161.3,1273800000.0
2009-08-04 01:30:00,161.305,161.36,161.21,161.3,2026400000.0
2009-08-04 01:45:00,161.3,161.33,161.135,161.18,1552000000.0
2009-08-04 02:00:00,161.17,161.19,161.09,161.13,2122600000.0
2009-08-04 02:15:00,161.13,161.13,160.945,161.05,2588100000.0
2009-08-04 02:30:00,161.06,161.265,161.025,161.18,2099600000.0
2009-08-04 02:45:00,161.185,161.41,161.14,161.4,3309400000.0
2009-08-04 03:00:00,161.42,161.48,161.275,161.48,2963600000.0
2009-08-04 03:15:00,161.48,161.51,161.345,161.475,2096400000.0
2009-08-04 03:30:00,161.475,162.18,161.31,161.945,5142600002.0
2009-08-04 03:45:00,161.96,162.025,161.81,161.81,2951200000.0
2009-08-04 04:00:00,161.82,161.855,161.72,161.75,2479200000.0
2009-08-04 04:15:00,161.75,161.915,161.745,161.915,2848400000.0
2009-08-04 04:30:00,161.93,162.01,161.8,161.835,2780200000.0
2009-08-04 04:45:00,161.825,161.895,161.69,161.88,2256800000.0
2009-08-04 05:00:00,161.88,161.89,161.755,161.795,1092799999.0
2009-08-04 05:15:00,161.79,161.82,161.62,161.675,1710599999.0
2009-08-04 05:30:00,161.67,161.745,161.635,161.695,1094200000.0
2009-08-04 05:45:00,161.705,161.705,161.525,161.635,2413100000.0
2009-08-04 06:00:00,161.635,161.7,161.495,161.53,1701600000.0
2009-08-04 06:15:00,161.54,161.645,161.515,161.535,1607400000.0
2009-08-04 06:30:00,161.535,161.725,161.23,161.305,3452600000.0
2009-08-04 06:45:00,161.325,161.35,161.06,161.27,2674300001.0
2009-08-04 07:00:00,161.275,161.365,161.18,161.21,2406000000.0
2009-08-04 07:15:00,161.21,161.225,160.93,160.965,3259900000.0
2009-08-04 07:30:00,160.97,161.07,160.86,161.035,2412799999.0
2009-08-04 07:45:00,161.045,161.21,160.935,161.11,3383200003.0
2009-08-04 08:00:00,161.11,161.135,161.005,161.135,3046800000.0
2009-08-04 08:15:00,161.13,161.315,161.11,161.295,3251200000.0
2009-08-04 08:30:00,161.295,161.45,161.225,161.385,3238400000.0
2009-08-04 08:45:00,161.385,161.84,161.38,161.77,4567200000.0
2009-08-04 09:00:00,161.765,161.77,161.2,161.335,4665799997.0
2009-08-04 09:15:00,161.345,161.355,160.75,160.89,3922000002.0
2009-08-04 09:30:00,160.885,160.935,160.555,160.73,4664400001.0
2009-08-04 09:45:00,160.71,161.01,160.685,160.815,3569600000.0
2009-08-04 10:00:00,160.815,160.825,160.64,160.65,3452000000.0
2009-08-04 10:15:00,160.655,160.665,160.385,160.61,3955799999.0
2009-08-04 10:30:00,160.62,160.735,160.095,160.19,3928100001.0
2009-08-04 10:45:00,160.2,160.655,160.015,160.64,6598700005.0
2009-08-04 11:00:00,160.605,160.64,160.23,160.415,6438799999.0
2009-08-04 11:15:00,160.405,160.49,160.3,160.37,4856099998.0
2009-08-04 11:30:00,160.365,160.58,160.325,160.395,4486800000.0
2009-08-04 11:45:00,160.395,160.455,160.26,160.415,3463000000.0
2009-08-04 12:00:00,160.43,160.57,160.385,160.45,2230200000.0
2009-08-04 12:15:00,160.45,160.605,160.405,160.455,2500800000.0
2009-08-04 12:30:00,160.46,160.495,160.315,160.415,2411500000.0
2009-08-04 12:45:00,160.41,160.47,160.245,160.27,2399400000.0
2009-08-04 13:00:00,160.255,160.31,160.185,160.27,3949000000.0
2009-08-04 13:15:00,160.275,160.55,160.275,160.45,3728400000.0
2009-08-04 13:30:00,160.465,160.625,160.41,160.53,3111400000.0
2009-08-04 13:45:00,160.535,160.555,160.375,160.38,3723999998.0
2009-08-04 14:00:00,160.385,160.6,160.275,160.53,4942199997.0
2009-08-04 14:15:00,160.53,160.755,160.33,160.39,5458200000.0
2009-08-04 14:30:00,160.405,160.57,160.255,160.28,4954200000.0
2009-08-04 14:45:00,160.28,160.41,160.21,160.315,3609600000.0
2009-08-04 15:00:00,160.315,160.645,160.315,160.51,4844599999.0
2009-08-04 15:15:00,160.51,160.67,160.345,160.475,4346800000.0
2009-08-04 15:30:00,160.475,160.515,160.195,160.245,6078199999.0
2009-08-04 15:45:00,160.245,160.585,160.245,160.57,5037400000.0
2009-08-04 16:00:00,160.585,161.34,160.585,161.305,6890600000.0
2009-08-04 16:15:00,161.31,161.47,160.855,161.015,6700799999.0
2009-08-04 16:30:00,161.015,161.31,160.89,161.22,5502000000.0
2009-08-04 16:45:00,161.215,161.25,160.93,161.055,4853900000.0
2009-08-04 17:00:00,161.015,161.595,161.015,161.455,5584400000.0
2009-08-04 17:15:00,161.45,161.67,161.375,161.525,4385199998.0
2009-08-04 17:30:00,161.525,161.71,161.47,161.57,3417000000.0
2009-08-04 17:45:00,161.57,161.635,161.41,161.525,3464599999.0
2009-08-04 18:00:00,161.515,161.64,161.44,161.61,3444400000.0
2009-08-04 18:15:00,161.61,161.68,161.5,161.525,3230200001.0
2009-08-04 18:30:00,161.515,161.665,161.49,161.615,2701799999.0
2009-08-04 18:45:00,161.62,161.74,161.585,161.735,2927200000.0
2009-08-04 19:00:00,161.745,161.765,161.57,161.575,3492199999.0
2009-08-04 19:15:00,161.575,161.605,161.41,161.445,2677800000.0
2009-08-04 19:30:00,161.445,161.485,161.26,161.275,3002000000.0
2009-08-04 19:45:00,161.27,161.305,160.9,160.9,4299650002.0
2009-08-04 20:00:00,160.9,161.215,160.805,161.155,3621800000.0
2009-08-04 20:15:00,161.155,161.33,161.1,161.3,3307000000.0
2009-08-04 20:30:00,161.3,161.485,161.23,161.3,2789000000.0
2009-08-04 20:45:00,161.29,161.355,161.08,161.165,3284999998.0
2009-08-04 21:00:00,161.155,161.28,161.125,161.205,2988400001.0
2009-08-04 21:15:00,161.205,161.325,161.05,161.24,2568800000.0
2009-08-04 21:30:00,161.24,161.32,161.115,161.165,2335600001.0
2009-08-04 21:45:00,161.165,161.365,161.125,161.35,2675400001.0
2009-08-04 22:00:00,161.35,161.38,161.255,161.255,1632400001.0
2009-08-04 22:15:00,161.24,161.42,161.22,161.42,1537800002.0
2009-08-04 22:30:00,161.42,161.5,161.41,161.455,1281600000.0
2009-08-04 22:45:00,161.445,161.455,161.27,161.285,1394400000.0
2009-08-04 23:00:00,161.275,161.375,161.275,161.29,962000000.0
2009-08-04 23:15:00,161.29,161.335,161.215,161.315,745000000.0
2009-08-04 23:30:00,161.315,161.365,161.245,161.31,518800000.0
2009-08-04 23:45:00,161.285,161.32,161.165,161.24,367100000.0
2009-08-05 00:00:00,161.24,161.315,161.21,161.3,627400000.0
2009-08-05 00:15:00,161.3,161.305,161.245,161.255,401400000.0
2009-08-05 00:30:00,161.255,161.28,161.17,161.21,512000000.0
2009-08-05 00:45:00,161.21,161.3,161.185,161.265,436200000.0
2009-08-05 01:00:00,161.28,161.555,161.28,161.5,1823600000.0
2009-08-05 01:15:00,161.495,161.69,161.485,161.65,1480800000.0
2009-08-05 01:30:00,161.635,161.675,161.495,161.51,1101400000.0
2009-08-05 01:45:00,161.51,161.62,161.5,161.545,1499200000.0
2009-08-05 02:00:00,161.54,161.6,161.4,161.475,1911800000.0
2009-08-05 02:15:00,161.48,161.49,161.38,161.41,1537200000.0
2009-08-05 02:30:00,161.41,161.425,161.22,161.34,2466800000.0
2009-08-05 02:45:00,161.34,161.41,161.275,161.4,1960000000.0
2009-08-05 03:00:00,161.39,161.63,161.315,161.515,2216800000.0
2009-08-05 03:15:00,161.515,161.575,161.355,161.39,1094000000.0
2009-08-05 03:30:00,161.385,161.49,161.33,161.435,1098600000.0
2009-08-05 03:45:00,161.435,161.48,161.4,161.43,1090000000.0
2009-08-05 04:00:00,161.425,161.485,161.305,161.355,1472400000.0
2009-08-05 04:15:00,161.35,161.42,161.24,161.36,1563200000.0
2009-08-05 04:30:00,161.37,161.475,161.355,161.43,1855000000.0
2009-08-05 04:45:00,161.42,161.48,161.395,161.42,1116400000.0
2009-08-05 05:00:00,161.42,161.445,161.335,161.365,918600000.0
2009-08-05 05:15:00,161.365,161.435,161.315,161.315,1619200000.0
2009-08-05 05:30:00,161.315,161.325,161.0,161.09,2253800000.0
2009-08-05 05:45:00,161.085,161.185,161.04,161.12,1593200000.0
2009-08-05 06:00:00,161.13,161.145,160.905,160.94,2000300000.0
2009-08-05 06:15:00,160.94,160.97,160.88,160.9,2025400000.0
2009-08-05 06:30:00,160.9,160.93,160.695,160.7,2013500000.0
2009-08-05 06:45:00,160.7,160.82,160.66,160.74,1558600000.0
2009-08-05 07:00:00,160.74,160.775,160.595,160.665,2119200000.0
2009-08-05 07:15:00,160.665,160.705,160.5,160.695,2773000000.0
2009-08-05 07:30:00,160.695,160.925,160.66,160.66,2156600000.0
2009-08-05 07:45:00,160.66,160.7,160.43,160.485,2492000000.0
2009-08-05 08:00:00,160.475,160.665,160.435,160.595,2534200000.0
2009-08-05 08:15:00,160.595,160.86,160.47,160.845,2867700000.0
2009-08-05 08:30:00,160.86,160.895,160.445,160.575,3939200001.0
2009-08-05 08:45:00,160.56,160.845,160.495,160.84,3215900000.0
2009-08-05 09:00:00,160.835,160.86,160.56,160.855,4291999999.0
2009-08-05 09:15:00,160.875,160.99,160.745,160.745,3780799999.0
2009-08-05 09:30:00,160.745,160.775,160.49,160.605,4457200000.0
2009-08-05 09:45:00,160.605,160.905,160.585,160.79,4020100001.0
2009-08-05 10:00:00,160.79,160.955,160.68,160.92,2263900000.0
2009-08-05 10:15:00,160.935,161.465,160.865,161.39,4028400001.0
2009-08-05 10:30:00,161.5,161.76,161.425,161.63,4592700001.0
2009-08-05 10:45:00,161.63,161.745,161.415,161.645,3555799999.0
2009-08-05 11:00:00,161.645,161.655,161.49,161.505,4110600000.0
2009-08-05 11:15:00,161.505,161.66,161.465,161.565,4012600000.0
2009-08-05 11:30:00,161.56,161.64,161.49,161.615,3240200003.0
2009-08-05 11:45:00,161.605,161.625,161.455,161.46,2836600000.0
2009-08-05 12:00:00,161.465,161.8,161.41,161.755,2657400000.0
2009-08-05 12:15:00,161.755,162.025,161.755,161.92,5342800005.0
2009-08-05 12:30:00,161.925,161.96,161.82,161.87,2968580000.0
2009-08-05 12:45:00,161.865,162.235,161.78,162.035,4123500000.0
2009-08-05 13:00:00,162.03,162.285,162.03,162.08,5266899999.0
2009-08-05 13:15:00,162.07,162.41,161.995,162.395,3371300000.0
2009-08-05 13:30:00,162.395,162.455,162.3,162.355,5729600000.0
2009-08-05 13:45:00,162.355,162.4,162.045,162.08,4291100000.0
2009-08-05 14:00:00,162.075,162.31,162.02,162.24,3720299999.0
2009-08-05 14:15:00,162.185,162.195,161.68,161.92,5698599999.0
2009-08-05 14:30:00,161.92,162.09,161.645,161.825,5438199998.0
2009-08-05 14:45:00,161.825,161.985,161.75,161.845,4001000001.0
2009-08-05 15:00:00,161.845,162.065,161.705,161.785,4320600000.0
2009-08-05 15:15:00,161.78,162.025,161.75,162.005,3391800000.0
2009-08-05 15:30:00,162.0,162.04,161.66,161.93,5555000000.0
2009-08-05 15:45:00,161.94,161.985,161.545,161.78,5522299999.0
2009-08-05 16:00:00,161.78,161.79,160.865,161.1,6797700002.0
2009-08-05 16:15:00,161.095,161.16,160.61,161.08,7030999999.0
2009-08-05 16:30:00,161.08,161.115,160.875,160.97,6434000000.0
2009-08-05 16:45:00,160.98,161.035,160.765,160.995,6679700000.0
2009-08-05 17:00:00,160.995,161.37,160.93,161.325,6001699999.0
2009-08-05 17:15:00,161.32,161.37,161.13,161.32,5373200000.0
2009-08-05 17:30:00,161.32,161.34,161.175,161.21,3680400000.0
2009-08-05 17:45:00,161.215,161.36,161.215,161.23,3327400000.0
2009-08-05 18:00:00,161.225,161.4,161.18,161.315,3129400001.0
2009-08-05 18:15:00,161.315,161.785,161.315,161.465,4243200000.0
2009-08-05 18:30:00,161.47,161.6,161.445,161.505,3418800000.0
2009-08-05 18:45:00,161.505,161.635,161.45,161.53,3466400001.0
2009-08-05 19:00:00,161.525,161.545,160.985,161.185,4526800001.0
2009-08-05 19:15:00,161.195,161.54,161.115,161.47,4192200003.0
2009-08-05 19:30:00,161.505,161.555,161.385,161.4,3961199998.0
2009-08-05 19:45:00,161.4,161.485,161.265,161.385,4421800001.0
2009-08-05 20:00:00,161.385,161.505,161.33,161.5,4100600001.0
2009-08-05 20:15:00,161.49,161.54,161.325,161.475,4295400000.0
2009-08-05 20:30:00,161.48,161.615,161.38,161.575,4213000000.0
2009-08-05 20:45:00,161.58,161.63,161.43,161.57,4233500000.0
2009-08-05 21:00:00,161.57,161.665,161.545,161.605,3394200000.0
2009-08-05 21:15:00,161.6,161.75,161.535,161.635,2725200000.0
2009-08-05 21:30:00,161.645,161.655,161.315,161.385,3399200000.0
2009-08-05 21:45:00,161.39,161.48,161.35,161.43,2836400000.0
2009-08-05 22:00:00,161.44,161.54,161.405,161.52,872000000.0
2009-08-05 22:15:00,161.52,161.585,161.474,161.535,588400000.0
2009-08-05 22:30:00,161.54,161.545,161.45,161.45,509800000.0
2009-08-05 22:45:00,161.44,161.475,161.295,161.305,1580400000.0
2009-08-05 23:00:00,161.305,161.345,161.22,161.235,812600000.0
2009-08-05 23:15:00,161.235,161.315,161.175,161.175,631000000.0
2009-08-05 23:30:00,161.185,161.23,161.1,161.18,538400000.0
2009-08-05 23:45:00,161.195,161.295,161.185,161.275,599200000.0
2009-08-06 00:00:00,161.275,161.32,161.175,161.205,716600000.0
2009-08-06 00:15:00,161.195,161.27,161.15,161.185,1079600000.0
2009-08-06 00:30:00,161.195,161.475,161.195,161.47,884000000.0
2009-08-06 00:45:00,161.47,161.485,161.335,161.375,655600000.0
2009-08-06 01:00:00,161.375,161.445,161.33,161.33,777600000.0
2009-08-06 01:15:00,161.33,161.375,161.21,161.36,774200000.0
2009-08-06 01:30:00,161.355,161.4,161.285,161.305,667000000.0
2009-08-06 01:45:00,161.295,161.33,161.065,161.09,1986200000.0
2009-08-06 02:00:00,161.1,161.24,161.085,161.16,1802840001.0
2009-08-06 02:15:00,161.16,161.26,161.14,161.225,1585000000.0
2009-08-06 02:30:00,161.225,161.43,161.205,161.39,1775200000.0
2009-08-06 02:45:00,161.39,161.465,161.28,161.395,1880600000.0
2009-08-06 03:00:00,161.39,161.81,161.39,161.735,2806100000.0
2009-08-06 03:15:00,161.735,161.81,161.59,161.685,2376600000.0
2009-08-06 03:30:00,161.69,162.07,161.555,161.635,3726000000.0
2009-08-06 03:45:00,161.635,161.77,161.5,161.565,2986000000.0
2009-08-06 04:00:00,161.585,161.7,161.485,161.535,2162000000.0
2009-08-06 04:15:00,161.535,161.685,161.525,161.6,2545000000.0
2009-08-06 04:30:00,161.6,161.6,161.07,161.23,3635400000.0
2009-08-06 04:45:00,161.235,161.345,161.12,161.24,2148400000.0
2009-08-06 05:00:00,161.24,161.27,161.08,161.18,1773100000.0
2009-08-06 05:15:00,161.18,161.34,161.155,161.325,1219400000.0
2009-08-06 05:30:00,161.32,161.415,161.275,161.395,1612200000.0
2009-08-06 05:45:00,161.39,161.46,161.31,161.405,1520200000.0
2009-08-06 06:00:00,161.405,161.465,161.325,161.38,1459000000.0
2009-08-06 06:15:00,161.38,161.4,161.305,161.395,933000000.0
2009-08-06 06:30:00,161.405,161.495,161.395,161.47,1375600000.0
2009-08-06 06:45:00,161.47,161.645,161.46,161.615,1733600000.0
2009-08-06 07:00:00,161.62,161.66,161.49,161.605,1613400000.0
2009-08-06 07:15:00,161.6,161.685,161.595,161.675,1701000000.0
2009-08-06 07:30:00,161.67,161.705,161.55,161.625,1059200000.0
2009-08-06 07:45:00,161.62,161.675,161.485,161.645,2034400000.0
2009-08-06 08:00:00,161.65,161.92,161.565,161.905,2736000000.0
2009-08-06 08:15:00,161.915,161.97,161.77,161.795,2781400000.0
2009-08-06 08:30:00,161.795,161.895,161.655,161.695,3220700000.0
2009-08-06 08:45:00,161.69,161.785,161.405,161.49,3315200000.0
2009-08-06 09:00:00,161.485,161.61,161.44,161.48,3003600000.0
2009-08-06 09:15:00,161.475,161.735,161.475,161.67,3572900000.0
2009-08-06 09:30:00,161.67,161.8,161.58,161.625,2594600000.0
2009-08-06 09:45:00,161.63,161.77,161.615,161.75,2406300000.0
2009-08-06 10:00:00,161.75,161.925,161.695,161.925,3550400000.0
2009-08-06 10:15:00,161.92,162.195,161.89,162.0,3486000000.0
2009-08-06 10:30:00,161.99,162.045,161.84,162.02,3581400001.0
2009-08-06 10:45:00,162.015,162.075,161.785,161.89,3348399999.0
2009-08-06 11:00:00,161.88,162.01,161.815,161.9,2345200000.0
2009-08-06 11:15:00,161.905,161.98,161.835,161.88,3129300000.0
2009-08-06 11:30:00,161.88,161.97,161.86,161.9,2286300001.0
2009-08-06 11:45:00,161.9,162.045,161.855,161.92,2100100000.0
2009-08-06 12:00:00,161.95,162.075,161.84,161.84,3201100000.0
2009-08-06 12:15:00,161.835,162.395,161.835,162.35,3978900000.0
2009-08-06 12:30:00,162.37,162.37,162.035,162.225,3308200000.0
2009-08-06 12:45:00,162.225,162.385,162.13,162.18,2206500000.0
2009-08-06 13:00:00,162.19,162.19,160.545,160.95,4599000000.0
2009-08-06 13:15:00,160.955,160.965,160.675,160.865,3353100000.0
2009-08-06 13:30:00,160.85,161.14,160.79,160.935,4108800000.0
2009-08-06 13:45:00,160.935,161.12,160.825,161.045,4008200000.0
2009-08-06 14:00:00,161.025,161.185,160.9,161.09,3829789999.0
2009-08-06 14:15:00,161.075,161.28,161.04,161.145,4346700000.0
2009-08-06 14:30:00,161.145,161.97,161.145,161.635,4220700000.0
2009-08-06 14:45:00,161.63,161.875,161.35,161.415,3886000000.0
2009-08-06 15:00:00,161.415,161.525,161.15,161.185,5847100000.0
2009-08-06 15:15:00,161.19,161.32,161.095,161.305,4732700000.0
2009-08-06 15:30:00,161.305,161.37,161.13,161.21,5305400001.0
2009-08-06 15:45:00,161.21,161.235,160.66,160.765,4737000000.0
2009-08-06 16:00:00,160.76,160.835,160.44,160.51,3010300000.0
2009-08-06 16:15:00,160.52,160.6,160.245,160.575,2595500000.0
2009-08-06 16:30:00,160.56,160.78,160.51,160.64,2782900000.0
2009-08-06 16:45:00,160.645,160.73,160.54,160.545,2560500000.0
2009-08-06 17:00:00,160.555,160.8,160.485,160.55,2484800000.0
2009-08-06 17:15:00,160.55,160.735,160.525,160.605,2185500000.0
2009-08-06 17:30:00,160.6,160.61,160.295,160.325,2285500000.0
2009-08-06 17:45:00,160.325,160.48,160.24,160.285,2343300000.0
2009-08-06 18:00:00,160.285,160.335,160.005,160.065,2174600000.0
2009-08-06 18:15:00,160.065,160.42,159.995,160.295,1949300000.0
2009-08-06 18:30:00,160.305,160.395,160.225,160.395,2278100000.0
2009-08-06 18:45:00,160.405,160.46,160.195,160.295,1743100000.0
2009-08-06 19:00:00,160.3,160.495,160.185,160.465,2240300001.0
2009-08-06 19:15:00,160.465,160.555,160.37,160.5,1768500000.0
2009-08-06 19:30:00,160.5,160.64,160.295,160.315,1745500000.0
2009-08-06 19:45:00,160.32,160.47,160.11,160.14,1699000000.0
2009-08-06 20:00:00,160.155,160.185,159.985,160.12,2160800000.0
2009-08-06 20:15:00,160.11,160.38,160.03,160.35,1833900000.0
2009-08-06 20:30:00,160.345,160.38,160.045,160.14,1881300000.0
2009-08-06 20:45:00,160.145,160.195,159.995,160.09,2124000000.0
2009-08-06 21:00:00,160.08,160.18,160.05,160.095,1259700000.0
2009-08-06 21:15:00,160.095,160.245,160.08,160.15,1268900000.0
2009-08-06 21:30:00,160.145,160.175,159.95,160.09,1272200000.0
2009-08-06 21:45:00,160.1,160.15,159.98,160.075,1798600000.0
2009-08-06 22:00:00,160.07,160.195,160.03,160.115,1038500000.0
2009-08-06 22:15:00,160.115,160.15,160.035,160.055,665200000.0
2009-08-06 22:30:00,160.055,160.115,160.04,160.1,491000000.0
2009-08-06 22:45:00,160.105,160.225,160.105,160.18,553700000.0
2009-08-06 23:00:00,160.175,160.175,160.045,160.13,220500000.0
2009-08-06 23:15:00,160.13,160.135,159.995,160.02,202900000.0
2009-08-06 23:30:00,160.025,160.075,160.015,160.075,221700000.0
2009-08-06 23:45:00,160.09,160.12,160.035,160.055,236700000.0
2009-08-07 00:00:00,160.055,160.1,159.94,160.065,250100000.0
2009-08-07 00:15:00,160.065,160.135,160.05,160.12,252800000.0
2009-08-07 00:30:00,160.125,160.36,160.106,160.3,623200000.0
2009-08-07 00:45:00,160.29,160.365,160.214,160.29,506100000.0
2009-08-07 01:00:00,160.28,160.34,160.255,160.33,687900000.0
2009-08-07 01:15:00,160.33,160.34,160.21,160.22,283600000.0
2009-08-07 01:30:00,160.215,160.29,160.16,160.27,517400000.0
2009-08-07 01:45:00,160.28,160.56,160.255,160.485,602050000.0
2009-08-07 02:00:00,160.475,160.54,160.335,160.405,878000000.0
2009-08-07 02:15:00,160.405,160.405,160.198,160.255,707800000.0
2009-08-07 02:30:00,160.245,160.27,160.12,160.215,929200000.0
2009-08-07 02:45:00,160.215,160.315,160.105,160.23,1004490000.0
2009-08-07 03:00:00,160.22,160.29,160.15,160.2,906200000.0
2009-08-07 03:15:00,160.2,160.3,160.18,160.245,731200000.0
2009-08-07 03:30:00,160.24,160.415,160.07,160.07,1057400000.0
2009-08-07 03:45:00,160.075,160.075,159.68,159.79,1514800000.0
2009-08-07 04:00:00,159.785,159.89,159.62,159.655,1126900000.0
2009-08-07 04:15:00,159.66,159.67,159.46,159.65,1179700000.0
2009-08-07 04:30:00,159.64,159.89,159.64,159.86,801500000.0
2009-08-07 04:45:00,159.86,159.86,159.68,159.79,639200000.0
2009-08-07 05:00:00,159.79,159.81,159.68,159.7,853700000.0
2009-08-07 05:15:00,159.695,159.85,159.69,159.795,863300000.0
2009-08-07 05:30:00,159.805,159.815,159.72,159.755,855700000.0
2009-08-07 05:45:00,159.755,159.905,159.71,159.865,1043500000.0
2009-08-07 06:00:00,159.865,159.9,159.835,159.885,814000000.0
2009-08-07 06:15:00,159.88,160.085,159.88,160.02,672800000.0
2009-08-07 06:30:00,160.02,160.07,159.88,159.91,641900000.0
2009-08-07 06:45:00,159.905,160.05,159.905,159.995,493700000.0
2009-08-07 07:00:00,159.995,160.16,159.98,160.06,935800000.0
2009-08-07 07:15:00,160.055,160.06,159.92,159.99,686100000.0
2009-08-07 07:30:00,159.98,160.165,159.965,160.125,795900000.0
2009-08-07 07:45:00,160.12,160.265,160.075,160.135,1256600000.0
2009-08-07 08:00:00,160.135,160.14,159.935,159.975,1002800000.0
2009-08-07 08:15:00,159.975,160.02,159.78,159.875,1138400000.0
2009-08-07 08:30:00,159.885,160.025,159.785,159.89,1305200000.0
2009-08-07 08:45:00,159.89,159.9,159.635,159.78,1953900000.0
2009-08-07 09:00:00,159.775,159.86,159.485,159.72,2090500000.0
2009-08-07 09:15:00,159.72,159.915,159.61,159.89,1976800001.0
2009-08-07 09:30:00,159.875,159.925,159.78,159.835,1871800000.0
2009-08-07 09:45:00,159.83,159.83,159.535,159.565,1239300000.0
2009-08-07 10:00:00,159.575,159.755,159.515,159.62,1989500000.0
2009-08-07 10:15:00,159.62,159.64,159.22,159.235,1903000000.0
2009-08-07 10:30:00,159.235,159.295,159.01,159.21,2457500000.0
2009-08-07 10:45:00,159.205,159.31,159.015,159.105,1611000000.0
2009-08-07 11:00:00,159.105,159.395,158.965,159.335,1536900000.0
2009-08-07 11:15:00,159.35,159.45,159.28,159.36,1487600000.0
2009-08-07 11:30:00,159.355,159.375,159.01,159.105,1979700000.0
2009-08-07 11:45:00,159.105,159.245,159.105,159.235,1413400000.0
2009-08-07 12:00:00,159.235,159.345,159.19,159.315,968100000.0
2009-08-07 12:15:00,159.32,159.49,159.245,159.465,1131200000.0
2009-08-07 12:30:00,159.465,159.525,159.39,159.495,901600000.0
2009-08-07 12:45:00,159.5,159.55,159.39,159.41,1191600000.0
2009-08-07 13:00:00,159.42,159.54,159.26,159.505,1580100000.0
2009-08-07 13:15:00,159.495,159.515,159.415,159.415,864300000.0
2009-08-07 13:30:00,159.405,159.61,159.395,159.605,1045300000.0
2009-08-07 13:45:00,159.615,159.82,159.585,159.665,1639900000.0
2009-08-07 14:00:00,159.665,159.98,159.65,159.735,1437500000.0
2009-08-07 14:15:00,159.735,160.195,159.735,159.89,2121300000.0
2009-08-07 14:30:00,159.825,161.875,159.825,161.655,3333899999.0
2009-08-07 14:45:00,161.67,161.825,161.335,161.715,3062800000.0
2009-08-07 15:00:00,161.715,162.265,161.7,162.065,2713700000.0
2009-08-07 15:15:00,162.05,162.18,161.875,162.09,3244000000.0
2009-08-07 15:30:00,162.105,162.475,162.0,162.06,3054700000.0
2009-08-07 15:45:00,162.045,162.4,161.975,162.165,3291200000.0
2009-08-07 16:00:00,162.14,162.23,161.895,162.1,3499000000.0
2009-08-07 16:15:00,162.095,162.64,162.09,162.57,3439200000.0
2009-08-07 16:30:00,162.575,162.84,162.47,162.77,2972500000.0
2009-08-07 16:45:00,162.77,162.835,162.425,162.49,2988400000.0
2009-08-07 17:00:00,162.475,162.79,162.45,162.55,2562800000.0
2009-08-07 17:15:00,162.55,162.87,162.535,162.805,2292300000.0
2009-08-07 17:30:00,162.805,162.935,162.695,162.72,2317800000.0
2009-08-07 17:45:00,162.72,162.965,162.57,162.77,2238200000.0
2009-08-07 18:00:00,162.76,163.015,162.695,162.77,2407500000.0
2009-08-07 18:15:00,162.78,162.86,162.59,162.655,2264000000.0
2009-08-07 18:30:00,162.655,162.955,162.65,162.88,2389700000.0
2009-08-07 18:45:00,162.88,162.985,162.74,162.785,2266500000.0
2009-08-07 19:00:00,162.785,162.98,162.77,162.87,2153600000.0
2009-08-07 19:15:00,162.87,163.05,162.83,163.0,2482100000.0
2009-08-07 19:30:00,163.0,163.08,162.9,162.91,2002800000.0
2009-08-07 19:45:00,162.915,162.985,162.8,162.835,1582300000.0
2009-08-07 20:00:00,162.835,162.855,162.705,162.82,1559800000.0
2009-08-07 20:15:00,162.82,162.86,162.71,162.735,1542800000.0
2009-08-07 20:30:00,162.735,162.795,162.63,162.73,1932500000.0
2009-08-07 20:45:00,162.73,162.845,162.585,162.66,1902200000.0
2009-08-07 21:00:00,162.655,162.73,162.485,162.525,1905900002.0
2009-08-07 21:15:00,162.535,162.665,162.455,162.61,2142300000.0
2009-08-07 21:30:00,162.615,162.66,162.49,162.525,1639200000.0
2009-08-07 21:45:00,162.53,162.69,162.49,162.665,1790500000.0
2009-08-07 22:00:00,162.655,162.7,162.55,162.555,1379400000.0
2009-08-07 22:15:00,162.555,162.745,162.49,162.745,1140100000.0
2009-08-07 22:30:00,162.745,162.76,162.62,162.69,874600000.0
2009-08-07 22:45:00,162.69,162.83,162.635,162.735,1183000000.0
2009-08-09 23:00:00,162.607,162.98,162.607,162.965,393599999.0
2009-08-09 23:15:00,162.89,162.95,162.695,162.705,647400000.0
2009-08-09 23:30:00,162.705,162.785,162.675,162.685,446800000.0
2009-08-09 23:45:00,162.68,162.85,162.68,162.795,349200000.0
2009-08-10 00:00:00,162.8,162.91,162.765,162.91,547100000.0
2009-08-10 00:15:00,162.91,162.91,162.855,162.88,383100000.0
2009-08-10 00:30:00,162.88,162.88,162.765,162.785,439100000.0
2009-08-10 00:45:00,162.785,162.825,162.705,162.745,669800000.0
2009-08-10 01:00:00,162.745,162.75,162.54,162.605,486100000.0
2009-08-10 01:15:00,162.61,162.69,162.45,162.465,630300000.0
2009-08-10 01:30:00,162.455,162.455,162.335,162.345,842300000.0
2009-08-10 01:45:00,162.345,162.47,162.31,162.38,962200000.0
2009-08-10 02:00:00,162.38,162.435,162.28,162.315,1303600000.0
2009-08-10 02:15:00,162.31,162.46,162.205,162.29,1033100000.0
2009-08-10 02:30:00,162.295,162.375,162.125,162.26,1498600000.0
2009-08-10 02:45:00,162.255,162.28,162.125,162.22,1203300000.0
2009-08-10 03:00:00,162.235,162.37,162.08,162.11,1343700000.0
2009-08-10 03:15:00,162.11,162.28,162.025,162.255,1317400000.0
2009-08-10 03:30:00,162.255,162.465,162.235,162.455,1253400000.0
2009-08-10 03:45:00,162.455,162.455,162.275,162.34,1225500000.0
2009-08-10 04:00:00,162.34,162.47,162.315,162.465,925500000.0
2009-08-10 04:15:00,162.465,162.635,162.415,162.595,1170200000.0
2009-08-10 04:30:00,162.595,162.775,162.51,162.62,1401400000.0
2009-08-10 04:45:00,162.62,162.65,162.56,162.595,746400000.0
2009-08-10 05:00:00,162.6,162.62,162.5,162.57,916000000.0
2009-08-10 05:15:00,162.575,162.605,162.445,162.465,449500000.0
2009-08-10 05:30:00,162.465,162.59,162.445,162.465,1016800000.0
2009-08-10 05:45:00,162.465,162.575,162.405,162.575,863600000.0
2009-08-10 06:00:00,162.57,162.61,162.47,162.475,679900000.0
2009-08-10 06:15:00,162.48,162.585,162.415,162.47,865500000.0
2009-08-10 06:30:00,162.47,162.55,162.285,162.34,1054600000.0
2009-08-10 06:45:00,162.34,162.455,162.325,162.44,723800000.0
2009-08-10 07:00:00,162.435,162.54,162.35,162.43,1119000000.0
2009-08-10 07:15:00,162.425,162.52,162.405,162.485,936700000.0
2009-08-10 07:30:00,162.49,162.525,162.24,162.34,2037200000.0
2009-08-10 07:45:00,162.34,162.345,162.16,162.23,1662700000.0
2009-08-10 08:00:00,162.23,162.29,161.925,162.195,2632840000.0
2009-08-10 08:15:00,162.19,162.425,162.035,162.175,2180600000.0
2009-08-10 08:30:00,162.175,162.205,161.99,162.08,1969900000.0
2009-08-10 08:45:00,162.08,162.28,162.0,162.09,2225300000.0
2009-08-10 09:00:00,162.075,162.13,161.845,161.865,2062600000.0
2009-08-10 09:15:00,161.87,162.05,161.755,161.93,2915100000.0
2009-08-10 09:30:00,161.93,162.075,161.84,161.925,2453700000.0
2009-08-10 09:45:00,161.925,161.99,161.76,161.915,2235000000.0
2009-08-10 10:00:00,161.91,161.95,161.79,161.865,2675700000.0
2009-08-10 10:15:00,161.865,162.03,161.8,161.845,2273700000.0
2009-08-10 10:30:00,161.845,162.075,161.81,162.05,2068700000.0
2009-08-10 10:45:00,162.045,162.095,161.875,161.925,1700100000.0
2009-08-10 11:00:00,161.93,161.98,161.83,161.89,1737800000.0
2009-08-10 11:15:00,161.89,161.925,161.82,161.85,1254800000.0
2009-08-10 11:30:00,161.845,161.985,161.845,161.895,1820700000.0
2009-08-10 11:45:00,161.895,161.95,161.82,161.825,1369300000.0
2009-08-10 12:00:00,161.83,161.98,161.825,161.895,1473700000.0
2009-08-10 12:15:00,161.905,161.975,161.835,161.84,1251000000.0
2009-08-10 12:30:00,161.845,161.95,161.705,161.785,1585400000.0
2009-08-10 12:45:00,161.79,161.83,161.525,161.535,1308200000.0
2009-08-10 13:00:00,161.525,161.56,161.4,161.485,1614400000.0
2009-08-10 13:15:00,161.475,161.675,161.455,161.55,1439900000.0
2009-08-10 13:30:00,161.555,161.745,161.555,161.675,1427100000.0
2009-08-10 13:45:00,161.675,161.74,161.59,161.605,1961100000.0
2009-08-10 14:00:00,161.605,161.71,161.485,161.695,2156000000.0
2009-08-10 14:15:00,161.69,161.745,161.41,161.475,1681900000.0
2009-08-10 14:30:00,161.475,161.51,161.04,161.065,2173800000.0
2009-08-10 14:45:00,161.085,161.35,161.075,161.29,1764100000.0
2009-08-10 15:00:00,161.29,161.35,161.16,161.2,2058600000.0
2009-08-10 15:15:00,161.19,161.41,161.16,161.205,1755000000.0
2009-08-10 15:30:00,161.205,161.315,161.02,161.105,2247700000.0
2009-08-10 15:45:00,161.1,161.29,161.07,161.225,2667000000.0
2009-08-10 16:00:00,161.225,161.245,161.03,161.205,2090700000.0
2009-08-10 16:15:00,161.205,161.295,161.165,161.28,1840500000.0
2009-08-10 16:30:00,161.28,161.35,161.14,161.175,1949900000.0
2009-08-10 16:45:00,161.18,161.195,160.93,160.975,2396100000.0
2009-08-10 17:00:00,160.97,161.025,160.76,160.82,2780900000.0
2009-08-10 17:15:00,160.82,160.925,160.45,160.47,2228200000.0
2009-08-10 17:30:00,160.47,160.685,160.465,160.655,2094900000.0
2009-08-10 17:45:00,160.65,160.69,160.21,160.285,2447100000.0
2009-08-10 18:00:00,160.29,160.415,160.22,160.3,1774500000.0
2009-08-10 18:15:00,160.305,160.345,159.82,159.825,2022000000.0
2009-08-10 18:30:00,159.84,159.92,159.44,159.67,2743100000.0
2009-08-10 18:45:00,159.675,159.765,159.59,159.65,2218700000.0
2009-08-10 19:00:00,159.65,159.71,159.575,159.635,2603800000.0
2009-08-10 19:15:00,159.64,159.64,159.38,159.58,2748800000.0
2009-08-10 19:30:00,159.585,159.625,159.495,159.585,1645400000.0
2009-08-10 19:45:00,159.59,159.75,159.52,159.63,2528400000.0
2009-08-10 20:00:00,159.63,159.75,159.515,159.615,2121300000.0
2009-08-10 20:15:00,159.61,159.67,159.5,159.62,2239500000.0
2009-08-10 20:30:00,159.625,159.76,159.48,159.71,1143200000.0
2009-08-10 20:45:00,159.705,159.875,159.64,159.72,1664400000.0
2009-08-10 21:00:00,159.735,159.91,159.695,159.775,1150100000.0
2009-08-10 21:15:00,159.78,159.885,159.745,159.81,1334300000.0
2009-08-10 21:30:00,159.81,159.87,159.77,159.81,995600000.0
2009-08-10 21:45:00,159.81,159.91,159.81,159.885,1388500000.0
2009-08-10 22:00:00,159.88,160.165,159.85,160.135,1217900000.0
2009-08-10 22:15:00,160.135,160.16,160.045,160.09,901200000.0
2009-08-10 22:30:00,160.095,160.115,159.905,159.925,756100000.0
2009-08-10 22:45:00,159.94,160.11,159.925,160.11,797600000.0
2009-08-10 23:00:00,160.1,160.115,159.99,160.065,552300000.0
2009-08-10 23:15:00,160.07,160.085,159.98,159.99,466200000.0
2009-08-10 23:30:00,159.975,160.075,159.96,160.04,477300000.0
2009-08-10 23:45:00,160.025,160.155,160.0,160.015,283000000.0
2009-08-11 00:00:00,159.99,160.045,159.855,159.875,567300000.0
2009-08-11 00:15:00,159.875,160.01,159.865,159.94,709000000.0
2009-08-11 00:30:00,159.945,160.035,159.9,159.995,589400000.0
2009-08-11 00:45:00,159.99,160.005,159.77,159.805,404700000.0
2009-08-11 01:00:00,159.815,159.885,159.665,159.71,843900000.0
2009-08-11 01:15:00,159.705,159.715,159.535,159.63,1027700000.0
2009-08-11 01:30:00,159.62,159.69,159.545,159.69,925200000.0
2009-08-11 01:45:00,159.69,159.84,159.69,159.83,745600000.0
2009-08-11 02:00:00,159.84,160.065,159.705,160.04,1714400000.0
2009-08-11 02:15:00,160.055,160.215,160.055,160.175,1271560000.0
2009-08-11 02:30:00,160.175,160.195,159.94,159.95,1632200000.0
2009-08-11 02:45:00,159.96,160.09,159.855,160.085,1390700000.0
2009-08-11 03:00:00,160.085,160.215,160.055,160.165,1054400000.0
2009-08-11 03:15:00,160.165,160.215,160.005,160.005,1062200000.0
2009-08-11 03:30:00,160.01,160.14,159.945,160.045,1229100000.0
2009-08-11 03:45:00,160.05,160.075,159.855,159.92,1752300000.0
2009-08-11 04:00:00,159.92,159.96,159.555,159.635,1894400000.0
2009-08-11 04:15:00,159.635,159.77,159.625,159.7,931300000.0
2009-08-11 04:30:00,159.7,159.7,159.405,159.415,1457300000.0
2009-08-11 04:45:00,159.415,159.415,158.91,159.325,2331360000.0
2009-08-11 05:00:00,159.325,159.325,159.11,159.245,1115400000.0
2009-08-11 05:15:00,159.255,159.43,159.22,159.385,982100000.0
2009-08-11 05:30:00,159.37,159.53,159.315,159.44,1089200000.0
2009-08-11 05:45:00,159.44,159.515,159.365,159.37,1755600000.0
2009-08-11 06:00:00,159.37,159.525,159.36,159.48,1115300000.0
2009-08-11 06:15:00,159.48,159.49,159.4,159.44,836800000.0
2009-08-11 06:30:00,159.44,159.495,159.26,159.295,1389700000.0
2009-08-11 06:45:00,159.295,159.315,159.21,159.295,1217800000.0
2009-08-11 07:00:00,159.295,159.32,159.185,159.31,915700000.0
2009-08-11 07:15:00,159.305,159.39,159.265,159.29,909000000.0
2009-08-11 07:30:00,159.29,159.565,159.22,159.55,1079900000.0
2009-08-11 07:45:00,159.565,159.71,159.445,159.565,1283900000.0
2009-08-11 08:00:00,159.56,159.62,159.42,159.55,1441000000.0
2009-08-11 08:15:00,159.55,159.82,159.485,159.71,1477900000.0
2009-08-11 08:30:00,159.71,159.825,159.545,159.55,1827300000.0
2009-08-11 08:45:00,159.55,159.78,159.44,159.725,1828900000.0
2009-08-11 09:00:00,159.72,159.765,159.325,159.445,1968600000.0
2009-08-11 09:15:00,159.445,159.75,159.405,159.605,2162000000.0
2009-08-11 09:30:00,159.615,159.67,159.165,159.38,1773100000.0
2009-08-11 09:45:00,159.385,159.56,159.25,159.52,1525000000.0
2009-08-11 10:00:00,159.52,159.535,159.41,159.5,1888620000.0
2009-08-11 10:15:00,159.5,159.64,159.405,159.59,1252600000.0
2009-08-11 10:30:00,159.585,159.695,159.51,159.59,1425500000.0
2009-08-11 10:45:00,159.585,159.605,159.2,159.39,1647900000.0
2009-08-11 11:00:00,159.375,159.475,159.28,159.32,2592900000.0
2009-08-11 11:15:00,159.32,159.36,159.105,159.185,3050700000.0
2009-08-11 11:30:00,159.2,159.315,159.16,159.28,1704400000.0
2009-08-11 11:45:00,159.28,159.29,158.865,158.995,2647200000.0
2009-08-11 12:00:00,158.995,159.08,158.7,158.715,2493100000.0
2009-08-11 12:15:00,158.715,158.94,158.605,158.75,2319900000.0
2009-08-11 12:30:00,158.75,158.895,158.66,158.83,2241000000.0
2009-08-11 12:45:00,158.825,159.135,158.825,159.035,1767500000.0
2009-08-11 13:00:00,159.025,159.1,158.915,159.06,1837300000.0
2009-08-11 13:15:00,159.07,159.395,158.94,159.345,2357100000.0
2009-08-11 13:30:00,159.345,159.385,158.975,158.995,1996500000.0
2009-08-11 13:45:00,158.995,159.18,158.85,159.105,2472700000.0
2009-08-11 14:00:00,159.1,159.255,159.04,159.255,2144700000.0
2009-08-11 14:15:00,159.255,159.47,159.21,159.395,2167800000.0
2009-08-11 14:30:00,159.395,159.475,159.18,159.21,2215600001.0
2009-08-11 14:45:00,159.225,159.255,158.95,158.985,2213500000.0
2009-08-11 15:00:00,158.995,158.995,158.52,158.545,2320200000.0
2009-08-11 15:15:00,158.545,158.71,158.46,158.575,2535899998.0
2009-08-11 15:30:00,158.575,158.82,158.475,158.73,2980800000.0
2009-08-11 15:45:00,158.73,158.815,158.55,158.765,2210400000.0
2009-08-11 16:00:00,158.765,158.79,158.29,158.465,2692100000.0
2009-08-11 16:15:00,158.465,158.48,157.9,157.925,2559800000.0
2009-08-11 16:30:00,157.92,158.34,157.86,158.195,2468300000.0
2009-08-11 16:45:00,158.195,158.51,158.16,158.19,2489300000.0
2009-08-11 17:00:00,158.19,158.225,157.875,157.92,2081400000.0
2009-08-11 17:15:00,157.93,158.2,157.83,158.2,2135600000.0
2009-08-11 17:30:00,158.19,158.245,158.005,158.17,2007100000.0
2009-08-11 17:45:00,158.175,158.38,158.135,158.295,2151500000.0
2009-08-11 18:00:00,158.29,158.375,158.18,158.235,1487500000.0
2009-08-11 18:15:00,158.235,158.395,158.17,158.26,1475200000.0
2009-08-11 18:30:00,158.255,158.31,158.07,158.195,1458200000.0
2009-08-11 18:45:00,158.215,158.22,158.035,158.075,1143500000.0
2009-08-11 19:00:00,158.075,158.225,157.99,157.995,1469000000.0
2009-08-11 19:15:00,158.005,158.21,158.0,158.08,1468500000.0
2009-08-11 19:30:00,158.08,158.26,158.075,158.135,1324200000.0
2009-08-11 19:45:00,158.135,158.255,158.045,158.055,1527800000.0
2009-08-11 20:00:00,158.055,158.235,158.045,158.205,1274600000.0
2009-08-11 20:15:00,158.21,158.305,158.12,158.275,1350100000.0
2009-08-11 20:30:00,158.27,158.32,158.18,158.18,1244400000.0
2009-08-11 20:45:00,158.18,158.245,158.12,158.185,1649100000.0
2009-08-11 21:00:00,158.185,158.355,158.16,158.295,2506600000.0
2009-08-11 21:15:00,158.295,158.295,158.21,158.225,799400000.0
2009-08-11 21:30:00,158.225,158.245,158.055,158.185,1114900000.0
2009-08-11 21:45:00,158.18,158.195,158.06,158.06,1107400000.0
2009-08-11 22:00:00,158.065,158.105,158.005,158.03,896200000.0
2009-08-11 22:15:00,158.035,158.145,158.035,158.11,668100000.0
2009-08-11 22:30:00,158.11,158.15,158.055,158.13,603700000.0
2009-08-11 22:45:00,158.13,158.24,158.1,158.165,820900000.0
2009-08-11 23:00:00,158.16,158.245,157.995,158.175,301500000.0
2009-08-11 23:15:00,158.175,158.235,158.095,158.155,297300000.0
2009-08-11 23:30:00,158.155,158.255,158.045,158.08,377600000.0
2009-08-11 23:45:00,158.08,158.105,158.035,158.105,304600000.0
2009-08-12 00:00:00,158.09,158.255,158.08,158.215,722800000.0
2009-08-12 00:15:00,158.22,158.32,158.2,158.305,644000000.0
2009-08-12 00:30:00,158.305,158.385,158.2,158.375,788700000.0
2009-08-12 00:45:00,158.375,158.375,158.225,158.305,436200000.0
2009-08-12 01:00:00,158.31,158.355,158.3,158.325,661300000.0
2009-08-12 01:15:00,158.32,158.41,158.305,158.405,838900000.0
2009-08-12 01:30:00,158.405,158.405,158.235,158.26,983400000.0
2009-08-12 01:45:00,158.26,158.3,158.105,158.185,1029200000.0
2009-08-12 02:00:00,158.18,158.435,158.18,158.375,1426000000.0
2009-08-12 02:15:00,158.375,158.435,158.205,158.375,1393600000.0
2009-08-12 02:30:00,158.375,158.44,158.3,158.36,1114900000.0
2009-08-12 02:45:00,158.345,158.44,158.22,158.22,1163100000.0
2009-08-12 03:00:00,158.215,158.325,158.105,158.12,2073900000.0
2009-08-12 03:15:00,158.11,158.125,157.905,158.015,1404700000.0
2009-08-12 03:30:00,158.02,158.07,157.93,158.025,1131600000.0
2009-08-12 03:45:00,158.04,158.045,157.96,157.975,925100000.0
2009-08-12 04:00:00,157.975,157.99,157.51,157.51,2204400000.0
2009-08-12 04:15:00,157.515,157.745,157.465,157.7,1742700000.0
2009-08-12 04:30:00,157.7,157.755,157.64,157.69,873900000.0
2009-08-12 04:45:00,157.695,157.715,157.295,157.36,1466300000.0
2009-08-12 05:00:00,157.36,157.635,157.35,157.55,1273700000.0
2009-08-12 05:15:00,157.555,157.64,157.52,157.595,989400000.0
2009-08-12 05:30:00,157.595,157.615,157.44,157.445,502800000.0
2009-08-12 05:45:00,157.44,157.57,157.44,157.495,785800000.0
2009-08-12 06:00:00,157.49,157.57,157.455,157.545,1261600000.0
2009-08-12 06:15:00,157.57,157.645,157.545,157.56,1412100000.0
2009-08-12 06:30:00,157.56,157.61,157.235,157.32,1795200000.0
2009-08-12 06:45:00,157.33,157.565,157.31,157.485,1413900000.0
2009-08-12 07:00:00,157.485,157.63,157.475,157.555,1323400000.0
2009-08-12 07:15:00,157.535,157.59,157.405,157.44,1631200000.0
2009-08-12 07:30:00,157.435,157.595,157.425,157.575,1452000000.0
2009-08-12 07:45:00,157.595,157.605,157.345,157.415,1997400000.0
2009-08-12 08:00:00,157.42,157.54,157.115,157.27,2558800000.0
2009-08-12 08:15:00,157.27,157.295,157.03,157.29,2500800000.0
2009-08-12 08:30:00,157.29,157.295,156.895,157.02,2597200000.0
2009-08-12 08:45:00,157.02,157.035,156.31,156.67,2486000000.0
2009-08-12 09:00:00,156.68,156.855,156.29,156.31,2388400000.0
2009-08-12 09:15:00,156.31,156.515,156.24,156.425,2342700000.0
2009-08-12 09:30:00,156.425,156.64,156.22,156.255,2280300000.0
2009-08-12 09:45:00,156.25,156.465,155.975,156.37,2349300000.0
2009-08-12 10:00:00,156.37,156.84,156.37,156.78,2558000002.0
2009-08-12 10:15:00,156.78,156.93,156.66,156.665,2572060000.0
2009-08-12 10:30:00,156.665,157.18,156.615,157.1,2017300000.0
2009-08-12 10:45:00,157.095,157.275,156.97,157.195,2869360000.0
2009-08-12 11:00:00,157.195,157.52,157.135,157.335,2329700000.0
2009-08-12 11:15:00,157.345,157.61,157.33,157.35,1983400000.0
2009-08-12 11:30:00,157.35,157.465,156.855,157.345,3418700000.0
2009-08-12 11:45:00,157.35,157.36,156.895,157.1,3026100000.0
2009-08-12 12:00:00,157.105,157.69,157.105,157.525,2497700000.0
2009-08-12 12:15:00,157.53,157.785,157.515,157.735,2284700000.0
2009-08-12 12:30:00,157.735,157.93,157.62,157.67,2260100001.0
2009-08-12 12:45:00,157.68,157.805,157.61,157.675,1859500000.0
2009-08-12 13:00:00,157.68,157.95,157.49,157.595,2355100000.0
2009-08-12 13:15:00,157.59,157.745,157.47,157.63,2470000000.0
2009-08-12 13:30:00,157.63,157.775,157.495,157.545,1500300000.0
2009-08-12 13:45:00,157.545,157.56,157.265,157.35,2179200000.0
2009-08-12 14:00:00,157.35,157.945,157.35,157.89,2544900000.0
2009-08-12 14:15:00,157.89,157.975,157.705,157.805,2194100000.0
2009-08-12 14:30:00,157.8,157.89,157.575,157.655,2220600003.0
2009-08-12 14:45:00,157.655,157.825,157.615,157.645,1656300000.0
2009-08-12 15:00:00,157.66,157.885,157.66,157.865,2240100000.0
2009-08-12 15:15:00,157.87,157.875,157.505,157.625,1615400000.0
2009-08-12 15:30:00,157.64,158.245,157.64,158.18,1962300000.0
2009-08-12 15:45:00,158.185,158.705,158.18,158.6,2846400000.0
2009-08-12 16:00:00,158.6,159.125,158.6,158.965,2681100000.0
2009-08-12 16:15:00,158.97,159.22,158.945,159.185,2430400000.0
2009-08-12 16:30:00,159.19,159.19,158.98,159.11,2408100000.0
2009-08-12 16:45:00,159.11,159.45,159.1,159.115,2452200000.0
2009-08-12 17:00:00,159.1,159.135,158.795,158.965,2288200000.0
2009-08-12 17:15:00,158.96,159.2,158.95,159.19,2137100000.0
2009-08-12 17:30:00,159.205,159.28,158.97,159.01,2580300000.0
2009-08-12 17:45:00,159.01,159.19,158.895,159.015,2612400000.0
2009-08-12 18:00:00,159.005,159.125,158.82,158.84,2248600000.0
2009-08-12 18:15:00,158.835,158.97,158.775,158.805,2135600000.0
2009-08-12 18:30:00,158.81,158.835,158.635,158.71,1311400000.0
2009-08-12 18:45:00,158.705,158.85,158.615,158.805,1738300000.0
2009-08-12 19:00:00,158.795,158.915,158.76,158.82,1986800000.0
2009-08-12 19:15:00,158.83,158.865,158.745,158.85,1557000000.0
2009-08-12 19:30:00,158.85,158.87,158.745,158.825,1414000000.0
2009-08-12 19:45:00,158.825,158.95,158.765,158.805,1458800000.0
2009-08-12 20:00:00,158.81,159.045,158.8,158.975,1444300000.0
2009-08-12 20:15:00,158.97,159.755,158.65,158.675,2233800000.0
2009-08-12 20:30:00,158.69,158.71,157.51,158.0,2543500000.0
2009-08-12 20:45:00,158.025,159.06,158.015,158.845,2567300000.0
2009-08-12 21:00:00,158.845,158.995,158.665,158.695,2149800000.0
2009-08-12 21:15:00,158.695,158.88,158.65,158.735,1822900000.0
2009-08-12 21:30:00,158.74,158.85,158.66,158.77,1846100000.0
2009-08-12 21:45:00,158.765,158.785,158.53,158.54,1726500000.0
2009-08-12 22:00:00,158.54,158.555,158.255,158.28,1011800000.0
2009-08-12 22:15:00,158.275,158.375,158.1,158.12,1197800000.0
2009-08-12 22:30:00,158.12,158.37,158.1,158.35,1094200000.0
2009-08-12 22:45:00,158.36,158.425,158.3,158.325,694000000.0
2009-08-12 23:00:00,158.255,158.445,158.235,158.39,659200000.0
2009-08-12 23:15:00,158.375,158.42,158.33,158.37,390890000.0
2009-08-12 23:30:00,158.37,158.505,158.325,158.44,524900000.0
2009-08-12 23:45:00,158.44,158.525,158.385,158.51,869300000.0
2009-08-13 00:00:00,158.505,158.735,158.505,158.72,776500000.0
2009-08-13 00:15:00,158.72,158.75,158.675,158.72,361200000.0
2009-08-13 00:30:00,158.72,158.79,158.69,158.78,504000000.0
2009-08-13 00:45:00,158.78,158.83,158.695,158.705,618900000.0
2009-08-13 01:00:00,158.7,158.71,158.545,158.6,967800000.0
2009-08-13 01:15:00,158.605,158.72,158.595,158.7,787500000.0
2009-08-13 01:30:00,158.7,158.85,158.69,158.825,467500000.0
2009-08-13 01:45:00,158.82,158.86,158.69,158.77,683100000.0
2009-08-13 02:00:00,158.755,158.76,158.375,158.51,1511100000.0
2009-08-13 02:15:00,158.52,158.55,158.345,158.45,1283500000.0
2009-08-13 02:30:00,158.45,158.675,158.45,158.545,1175800000.0
2009-08-13 02:45:00,158.55,158.6,158.375,158.375,936700000.0
2009-08-13 03:00:00,158.39,158.61,158.37,158.56,990400000.0
2009-08-13 03:15:00,158.56,158.58,158.47,158.49,1117000000.0
2009-08-13 03:30:00,158.49,158.565,158.095,158.22,1552300000.0
2009-08-13 03:45:00,158.24,158.28,157.945,158.05,1560600000.0
2009-08-13 04:00:00,158.05,158.36,158.05,158.15,1416400000.0
2009-08-13 04:15:00,158.15,158.41,158.135,158.34,1214600000.0
2009-08-13 04:30:00,158.33,158.345,158.225,158.325,859600000.0
2009-08-13 04:45:00,158.325,158.365,158.155,158.195,883400000.0
2009-08-13 05:00:00,158.195,158.245,158.035,158.04,683500000.0
2009-08-13 05:15:00,158.04,158.155,158.04,158.115,939000000.0
2009-08-13 05:30:00,158.115,158.23,158.095,158.155,853400000.0
2009-08-13 05:45:00,158.18,158.22,158.105,158.18,1057700000.0
2009-08-13 06:00:00,158.18,158.36,158.165,158.325,752400000.0
2009-08-13 06:15:00,158.325,158.34,158.18,158.325,773200000.0
2009-08-13 06:30:00,158.32,158.385,158.285,158.325,790900000.0
2009-08-13 06:45:00,158.325,158.425,158.305,158.385,691300000.0
2009-08-13 07:00:00,158.39,158.85,158.39,158.84,1242400000.0
2009-08-13 07:15:00,158.84,158.875,158.7,158.725,1099900000.0
2009-08-13 07:30:00,158.72,158.89,158.71,158.835,1146700000.0
2009-08-13 07:45:00,158.835,158.98,158.82,158.895,921700000.0
2009-08-13 08:00:00,158.895,159.35,158.895,159.27,2377300000.0
2009-08-13 08:15:00,159.27,159.595,159.035,159.465,2450900000.0
2009-08-13 08:30:00,159.465,159.515,159.29,159.31,2385000000.0
2009-08-13 08:45:00,159.305,159.38,159.05,159.09,1753300000.0
2009-08-13 09:00:00,159.09,159.15,158.98,159.1,1942000000.0
2009-08-13 09:15:00,159.1,159.3,159.03,159.235,1616399999.0
2009-08-13 09:30:00,159.235,159.535,159.235,159.405,1764100000.0
2009-08-13 09:45:00,159.4,159.68,159.315,159.59,1782800000.0
2009-08-13 10:00:00,159.585,159.7,159.325,159.49,2136100000.0
2009-08-13 10:15:00,159.49,159.595,159.375,159.43,1701100000.0
2009-08-13 10:30:00,159.435,159.675,159.43,159.645,1330300000.0
2009-08-13 10:45:00,159.645,159.715,159.6,159.655,1669500000.0
2009-08-13 11:00:00,159.66,159.96,159.65,159.89,1795250000.0
2009-08-13 11:15:00,159.88,160.045,159.785,159.86,1565100000.0
2009-08-13 11:30:00,159.855,159.885,159.755,159.785,1501400000.0
2009-08-13 11:45:00,159.78,159.84,159.465,159.54,1876300000.0
2009-08-13 12:00:00,159.535,159.875,159.515,159.685,1434600000.0
2009-08-13 12:15:00,159.68,159.91,159.655,159.845,1396899999.0
2009-08-13 12:30:00,159.83,160.065,159.805,160.06,1661000000.0
2009-08-13 12:45:00,160.07,160.085,159.855,160.075,1265700000.0
2009-08-13 13:00:00,160.075,160.12,159.985,160.09,1345800000.0
2009-08-13 13:15:00,160.09,160.13,159.97,160.035,1407600000.0
2009-08-13 13:30:00,160.05,160.05,159.87,159.885,1424500000.0
2009-08-13 13:45:00,159.885,160.015,159.83,159.95,1238800000.0
2009-08-13 14:00:00,159.955,160.36,159.95,160.14,2220300000.0
2009-08-13 14:15:00,160.135,160.29,159.985,160.105,2372400000.0
2009-08-13 14:30:00,160.095,160.095,158.705,158.895,2080360001.0
2009-08-13 14:45:00,158.885,159.02,158.64,158.995,2088700000.0
2009-08-13 15:00:00,158.99,159.36,158.965,159.155,1891000000.0
2009-08-13 15:15:00,159.165,159.165,158.935,158.985,1604300000.0
2009-08-13 15:30:00,158.975,158.975,158.35,158.415,2106400000.0
2009-08-13 15:45:00,158.42,158.575,157.835,158.035,2132800000.0
2009-08-13 16:00:00,158.045,158.4,157.795,158.24,1877900000.0
2009-08-13 16:15:00,158.245,158.595,158.135,158.49,1944200000.0
2009-08-13 16:30:00,158.49,158.93,158.46,158.92,1924800000.0
2009-08-13 16:45:00,158.905,158.93,158.395,158.395,1981499999.0
2009-08-13 17:00:00,158.39,158.475,157.965,157.985,1975000000.0
2009-08-13 17:15:00,157.985,158.18,157.97,158.145,2182500000.0
2009-08-13 17:30:00,158.145,158.435,157.995,158.43,2025200000.0
2009-08-13 17:45:00,158.435,158.44,158.18,158.2,1178200000.0
2009-08-13 18:00:00,158.2,158.245,158.105,158.16,1476200000.0
2009-08-13 18:15:00,158.155,158.23,158.05,158.05,1260300000.0
2009-08-13 18:30:00,158.065,158.135,158.005,158.025,1382200000.0
2009-08-13 18:45:00,158.025,158.12,158.005,158.005,916600000.0
2009-08-13 19:00:00,158.015,158.15,157.9,157.955,1839500000.0
2009-08-13 19:15:00,157.945,157.975,157.525,157.715,1819700000.0
2009-08-13 19:30:00,157.74,157.945,157.72,157.945,1911600000.0
2009-08-13 19:45:00,157.945,157.945,157.61,157.795,1729700000.0
2009-08-13 20:00:00,157.81,157.81,157.435,157.605,1465800000.0
2009-08-13 20:15:00,157.6,157.745,157.38,157.68,1531000000.0
2009-08-13 20:30:00,157.68,157.895,157.59,157.885,1644900000.0
2009-08-13 20:45:00,157.875,157.895,157.445,157.45,1095000000.0
2009-08-13 21:00:00,157.455,158.065,157.45,157.93,1642400000.0
2009-08-13 21:15:00,157.935,157.965,157.83,157.915,1373500000.0
2009-08-13 21:30:00,157.92,158.03,157.86,158.015,1126500000.0
2009-08-13 21:45:00,158.015,158.095,157.965,158.075,1215300000.0
2009-08-13 22:00:00,158.08,158.18,158.0,158.09,801900000.0
2009-08-13 22:15:00,158.09,158.175,158.06,158.125,707000000.0
2009-08-13 22:30:00,158.12,158.14,158.055,158.135,573500000.0
2009-08-13 22:45:00,158.14,158.305,158.105,158.305,710800000.0
2009-08-13 23:00:00,158.305,158.305,158.08,158.115,537600000.0
2009-08-13 23:15:00,158.115,158.285,158.115,158.25,661700000.0
2009-08-13 23:30:00,158.25,158.265,158.145,158.185,452200000.0
2009-08-13 23:45:00,158.19,158.19,157.99,157.99,480100000.0
2009-08-14 00:00:00,157.985,158.075,157.94,157.955,1449100000.0
2009-08-14 00:15:00,157.955,158.035,157.83,157.97,937100000.0
2009-08-14 00:30:00,157.955,157.955,157.865,157.87,507000000.0
2009-08-14 00:45:00,157.87,158.075,157.865,157.98,379800000.0
2009-08-14 01:00:00,157.985,158.025,157.94,158.01,499500000.0
2009-08-14 01:15:00,158.02,158.05,157.9,157.995,772500000.0
2009-08-14 01:30:00,157.995,157.995,157.835,157.9,856800000.0
2009-08-14 01:45:00,157.9,158.035,157.84,157.85,632900000.0
2009-08-14 02:00:00,157.845,157.99,157.79,157.98,713600000.0
2009-08-14 02:15:00,157.995,158.395,157.99,158.38,1012200000.0
2009-08-14 02:30:00,158.38,158.405,158.27,158.34,942400000.0
2009-08-14 02:45:00,158.34,158.37,158.165,158.17,961300000.0
2009-08-14 03:00:00,158.2,158.355,158.03,158.065,1221000000.0
2009-08-14 03:15:00,158.055,158.225,158.045,158.1,1107900000.0
2009-08-14 03:30:00,158.1,158.15,157.85,157.945,1072300000.0
2009-08-14 03:45:00,157.945,158.275,157.905,158.275,1118400000.0
2009-08-14 04:00:00,158.26,158.26,158.08,158.18,1108900000.0
2009-08-14 04:15:00,158.185,158.235,158.085,158.135,684900000.0
2009-08-14 04:30:00,158.135,158.145,157.925,158.045,924000000.0
2009-08-14 04:45:00,158.045,158.05,157.855,157.875,693700000.0
2009-08-14 05:00:00,157.875,157.95,157.65,157.675,1076500000.0
2009-08-14 05:15:00,157.675,157.795,157.56,157.68,1144800000.0
2009-08-14 05:30:00,157.675,157.735,157.365,157.465,738800000.0
2009-08-14 05:45:00,157.465,157.725,157.46,157.695,954000000.0
2009-08-14 06:00:00,157.695,157.8,157.645,157.685,861000000.0
2009-08-14 06:15:00,157.685,157.74,157.61,157.63,1065500000.0
2009-08-14 06:30:00,157.63,157.755,157.63,157.745,1275600000.0
2009-08-14 06:45:00,157.745,157.83,157.68,157.685,866200000.0
2009-08-14 07:00:00,157.685,157.755,157.535,157.71,858800000.0
2009-08-14 07:15:00,157.7,157.75,157.475,157.57,760500000.0
2009-08-14 07:30:00,157.575,157.805,157.56,157.775,1103900000.0
2009-08-14 07:45:00,157.77,158.145,157.755,158.13,1118900000.0
2009-08-14 08:00:00,158.125,158.15,157.61,157.745,1495500001.0
2009-08-14 08:15:00,157.745,158.015,157.715,157.94,1474100000.0
2009-08-14 08:30:00,157.945,157.985,157.655,157.68,1329000000.0
2009-08-14 08:45:00,157.68,157.905,157.68,157.855,1477700000.0
2009-08-14 09:00:00,157.845,158.05,157.8,157.81,1537700000.0
2009-08-14 09:15:00,157.81,157.81,157.105,157.11,2133600000.0
2009-08-14 09:30:00,157.11,157.13,156.49,157.01,2162000000.0
2009-08-14 09:45:00,157.02,157.545,157.01,157.355,1727100000.0
2009-08-14 10:00:00,157.35,157.505,157.305,157.45,1705700000.0
2009-08-14 10:15:00,157.45,157.725,157.405,157.5,1801300000.0
2009-08-14 10:30:00,157.5,157.525,157.32,157.4,1602200000.0
2009-08-14 10:45:00,157.4,157.49,157.3,157.49,1124000000.0
2009-08-14 11:00:00,157.49,157.71,157.435,157.62,1367700000.0
2009-08-14 11:15:00,157.62,157.63,157.435,157.47,979700000.0
2009-08-14 11:30:00,157.475,157.535,157.075,157.135,1367100000.0
2009-08-14 11:45:00,157.135,157.305,157.035,157.305,1340799999.0
2009-08-14 12:00:00,157.31,157.34,157.12,157.165,1318000000.0
2009-08-14 12:15:00,157.195,157.23,157.05,157.215,1107100000.0
2009-08-14 12:30:00,157.21,157.285,157.165,157.19,649400000.0
2009-08-14 12:45:00,157.19,157.225,157.085,157.225,1204600000.0
2009-08-14 13:00:00,157.225,157.295,157.155,157.275,1328500000.0
2009-08-14 13:15:00,157.275,157.45,157.225,157.435,1154200000.0
2009-08-14 13:30:00,157.435,157.58,157.375,157.51,1579000000.0
2009-08-14 13:45:00,157.51,157.55,157.19,157.24,1513000000.0
2009-08-14 14:00:00,157.24,157.43,157.175,157.405,1610500000.0
2009-08-14 14:15:00,157.39,157.61,157.335,157.56,1705400000.0
2009-08-14 14:30:00,157.57,157.585,157.02,157.19,2035800000.0
2009-08-14 14:45:00,157.19,157.38,157.135,157.245,1748000000.0
2009-08-14 15:00:00,157.245,157.39,157.2,157.34,1135300000.0
2009-08-14 15:15:00,157.34,157.53,157.235,157.395,1496200000.0
2009-08-14 15:30:00,157.41,157.44,157.06,157.125,1736500000.0
2009-08-14 15:45:00,157.125,157.265,156.595,156.645,1960500000.0
2009-08-14 16:00:00,156.64,156.65,156.24,156.26,1723600000.0
2009-08-14 16:15:00,156.26,156.39,156.14,156.32,1805800000.0
2009-08-14 16:30:00,156.315,156.32,156.14,156.225,1449400000.0
2009-08-14 16:45:00,156.23,156.3,156.07,156.24,1605200000.0
2009-08-14 17:00:00,156.24,156.63,156.225,156.43,1526400000.0
2009-08-14 17:15:00,156.43,156.47,156.075,156.1,1415200000.0
2009-08-14 17:30:00,156.085,156.435,156.01,156.425,1572800000.0
2009-08-14 17:45:00,156.425,156.47,156.19,156.43,1286700000.0
2009-08-14 18:00:00,156.42,156.435,156.265,156.325,1341200000.0
2009-08-14 18:15:00,156.325,156.62,156.325,156.485,1231800000.0
2009-08-14 18:30:00,156.445,156.59,156.325,156.59,1008600000.0
2009-08-14 18:45:00,156.605,156.835,156.59,156.69,1297800000.0
2009-08-14 19:00:00,156.705,156.715,156.485,156.59,1196200000.0
2009-08-14 19:15:00,156.585,156.71,156.44,156.44,1221200000.0
2009-08-14 19:30:00,156.435,156.435,156.23,156.28,1480000000.0
2009-08-14 19:45:00,156.28,156.28,156.125,156.275,1077000000.0
2009-08-14 20:00:00,156.28,156.315,156.175,156.215,1326200000.0
2009-08-14 20:15:00,156.22,156.335,156.16,156.245,1298400000.0
2009-08-14 20:30:00,156.25,156.48,156.22,156.465,1626200000.0
2009-08-14 20:45:00,156.475,156.57,156.365,156.57,982200000.0
2009-08-14 21:00:00,156.57,156.735,156.555,156.665,987300000.0
2009-08-14 21:15:00,156.67,156.7,156.61,156.665,1059100000.0
2009-08-14 21:30:00,156.665,156.81,156.665,156.805,711800000.0
2009-08-14 21:45:00,156.81,156.875,156.6,156.7,1167900000.0
2009-08-14 22:00:00,156.705,156.76,156.64,156.67,860900000.0
2009-08-14 22:15:00,156.675,156.835,156.675,156.795,774300000.0
2009-08-14 22:30:00,156.81,156.895,156.77,156.83,260000000.0
2009-08-14 22:45:00,156.83,157.08,156.83,157.035,550600000.0
2009-08-16 23:00:00,156.842,156.842,156.16,156.19,421400000.0
2009-08-16 23:15:00,156.2,156.33,156.145,156.282,427600000.0
2009-08-16 23:30:00,156.31,156.415,156.195,156.405,241900000.0
2009-08-16 23:45:00,156.415,156.469,156.29,156.425,384400000.0
2009-08-17 00:00:00,156.415,156.415,156.185,156.22,405400000.0
2009-08-17 00:15:00,156.22,156.365,156.22,156.34,301600000.0
2009-08-17 00:30:00,156.35,156.445,156.34,156.41,558700000.0
2009-08-17 00:45:00,156.41,156.465,156.345,156.38,490800000.0
2009-08-17 01:00:00,156.38,156.395,156.155,156.185,800800000.0
2009-08-17 01:15:00,156.185,156.46,156.125,156.45,657200000.0
2009-08-17 01:30:00,156.45,156.46,156.26,156.365,541200000.0
2009-08-17 01:45:00,156.36,156.545,155.94,155.96,1435300000.0
2009-08-17 02:00:00,155.96,156.065,155.71,155.805,2593800000.0
2009-08-17 02:15:00,155.805,156.0,155.77,155.975,1333800000.0
2009-08-17 02:30:00,155.96,155.98,155.535,155.59,2293700000.0
2009-08-17 02:45:00,155.59,155.74,155.575,155.635,1858800000.0
2009-08-17 03:00:00,155.635,155.665,155.515,155.54,1760200000.0
2009-08-17 03:15:00,155.54,155.595,155.365,155.54,2352420000.0
2009-08-17 03:30:00,155.54,155.58,155.35,155.57,1030500000.0
2009-08-17 03:45:00,155.57,155.655,155.385,155.63,1958800000.0
2009-08-17 04:00:00,155.63,155.86,155.535,155.735,1206700000.0
2009-08-17 04:15:00,155.74,155.76,155.635,155.68,824700000.0
2009-08-17 04:30:00,155.685,155.735,155.45,155.5,1174800000.0
2009-08-17 04:45:00,155.495,155.535,155.315,155.355,1119100000.0
2009-08-17 05:00:00,155.36,155.67,155.35,155.615,1245500000.0
2009-08-17 05:15:00,155.62,155.64,155.485,155.51,921500000.0
2009-08-17 05:30:00,155.525,155.66,155.485,155.64,931000000.0
2009-08-17 05:45:00,155.635,155.785,155.595,155.595,916800000.0
2009-08-17 06:00:00,155.61,155.67,155.535,155.63,706200000.0
2009-08-17 06:15:00,155.625,155.69,155.525,155.675,746400000.0
2009-08-17 06:30:00,155.685,155.705,155.54,155.685,1077800000.0
2009-08-17 06:45:00,155.68,155.695,155.52,155.625,850500000.0
2009-08-17 07:00:00,155.635,155.745,155.525,155.595,1292000000.0
2009-08-17 07:15:00,155.595,155.595,155.06,155.09,1301400000.0
2009-08-17 07:30:00,155.09,155.37,155.055,155.24,1173100000.0
2009-08-17 07:45:00,155.255,155.275,154.97,155.2,2109000000.0
2009-08-17 08:00:00,155.18,155.19,154.935,155.17,1747900000.0
2009-08-17 08:15:00,155.155,155.19,154.975,155.035,2290800000.0
2009-08-17 08:30:00,155.035,155.04,154.695,154.875,1991500000.0
2009-08-17 08:45:00,154.88,155.235,154.85,155.085,2182400000.0
2009-08-17 09:00:00,155.085,155.085,154.72,154.765,2193699999.0
2009-08-17 09:15:00,154.77,155.12,154.715,154.925,2386100000.0
2009-08-17 09:30:00,154.92,155.065,154.76,154.81,2103400000.0
2009-08-17 09:45:00,154.82,154.98,154.71,154.72,2048400001.0
2009-08-17 10:00:00,154.72,154.73,154.255,154.36,2362000000.0
2009-08-17 10:15:00,154.35,154.68,154.18,154.555,2273800000.0
2009-08-17 10:30:00,154.545,154.69,154.44,154.575,1628100000.0
2009-08-17 10:45:00,154.575,154.745,154.475,154.52,2114800000.0
2009-08-17 11:00:00,154.52,154.795,154.425,154.515,2165500000.0
2009-08-17 11:15:00,154.515,154.575,154.245,154.265,1943300000.0
2009-08-17 11:30:00,154.255,154.5,154.24,154.475,1939900000.0
2009-08-17 11:45:00,154.475,154.49,154.305,154.405,1856500000.0
2009-08-17 12:00:00,154.4,154.435,154.295,154.34,1909000000.0
2009-08-17 12:15:00,154.335,154.4,153.975,154.125,2247700000.0
2009-08-17 12:30:00,154.125,154.275,153.98,154.18,2181400000.0
2009-08-17 12:45:00,154.18,154.35,154.07,154.07,1877900000.0
2009-08-17 13:00:00,154.06,154.26,154.06,154.255,1588100000.0
2009-08-17 13:15:00,154.255,154.26,153.94,154.155,1922200000.0
2009-08-17 13:30:00,154.15,154.15,153.93,153.975,1644500000.0
2009-08-17 13:45:00,153.97,153.985,153.77,153.775,1513400000.0
2009-08-17 14:00:00,153.775,154.07,153.77,154.055,1683400000.0
2009-08-17 14:15:00,154.06,154.21,153.9,154.085,1868600000.0
2009-08-17 14:30:00,154.085,154.545,154.07,154.43,2436000001.0
2009-08-17 14:45:00,154.43,154.51,154.24,154.335,2010900000.0
2009-08-17 15:00:00,154.33,154.575,154.285,154.555,2197100000.0
2009-08-17 15:15:00,154.555,154.56,154.185,154.185,1920700000.0
2009-08-17 15:30:00,154.2,154.315,153.975,154.07,2820400000.0
2009-08-17 15:45:00,154.075,154.28,153.95,154.145,2216500000.0
2009-08-17 16:00:00,154.145,154.155,153.98,154.05,2045600000.0
2009-08-17 16:15:00,154.045,154.145,153.975,154.085,2272300000.0
2009-08-17 16:30:00,154.09,154.22,154.015,154.13,2033800000.0
2009-08-17 16:45:00,154.135,154.18,153.975,154.01,1961600000.0
2009-08-17 17:00:00,154.015,154.015,153.46,153.63,2233900000.0
2009-08-17 17:15:00,153.62,153.86,153.555,153.835,2315000000.0
2009-08-17 17:30:00,153.83,153.98,153.775,153.945,1866400000.0
2009-08-17 17:45:00,153.94,154.025,153.79,153.98,1746800000.0
2009-08-17 18:00:00,153.98,154.16,153.925,154.11,1806500000.0
2009-08-17 18:15:00,154.11,154.22,154.07,154.075,1453400000.0
2009-08-17 18:30:00,154.08,154.1,153.94,154.03,1576300000.0
2009-08-17 18:45:00,154.02,154.23,153.995,154.175,1175500000.0
2009-08-17 19:00:00,154.165,154.165,153.98,154.145,1477300000.0
2009-08-17 19:15:00,154.155,154.23,154.03,154.13,1434300000.0
2009-08-17 19:30:00,154.125,154.14,154.035,154.095,1302100000.0
2009-08-17 19:45:00,154.095,154.13,153.985,154.08,1420400000.0
2009-08-17 20:00:00,154.08,154.155,154.045,154.115,858800000.0
2009-08-17 20:15:00,154.115,154.39,154.105,154.375,1173200000.0
2009-08-17 20:30:00,154.375,154.41,154.29,154.305,969900000.0
2009-08-17 20:45:00,154.305,154.43,154.095,154.37,1038500000.0
2009-08-17 21:00:00,154.37,154.45,154.25,154.285,989600000.0
2009-08-17 21:15:00,154.275,154.425,154.26,154.335,1179600000.0
2009-08-17 21:30:00,154.335,154.39,154.27,154.365,731000000.0
2009-08-17 21:45:00,154.36,154.395,154.3,154.315,1093100000.0
2009-08-17 22:00:00,154.305,154.405,154.29,154.4,737700000.0
2009-08-17 22:15:00,154.405,154.425,154.36,154.39,398600000.0
2009-08-17 22:30:00,154.39,154.405,154.335,154.37,298200000.0
2009-08-17 22:45:00,154.37,154.495,154.345,154.465,661000000.0
2009-08-17 23:00:00,154.475,154.57,154.435,154.495,517000000.0
2009-08-17 23:15:00,154.485,154.545,154.425,154.445,633800000.0
2009-08-17 23:30:00,154.445,154.445,154.29,154.35,523100000.0
2009-08-17 23:45:00,154.34,154.37,154.305,154.32,415200000.0
2009-08-18 00:00:00,154.315,154.355,154.225,154.28,491300000.0
2009-08-18 00:15:00,154.28,154.355,154.23,154.235,780600000.0
2009-08-18 00:30:00,154.235,154.29,154.175,154.2,868600000.0
2009-08-18 00:45:00,154.2,154.245,154.015,154.14,722900000.0
2009-08-18 01:00:00,154.14,154.335,154.135,154.28,704900000.0
2009-08-18 01:15:00,154.28,154.295,154.145,154.155,527100000.0
2009-08-18 01:30:00,154.155,154.255,154.1,154.105,428000000.0
2009-08-18 01:45:00,154.11,154.48,154.11,154.48,1144300000.0
2009-08-18 02:00:00,154.475,154.97,154.42,154.97,1859400000.0
2009-08-18 02:15:00,154.965,155.065,154.715,154.745,1834800000.0
2009-08-18 02:30:00,154.74,155.155,154.72,155.12,1634700000.0
2009-08-18 02:45:00,155.125,155.255,154.99,154.995,1692600000.0
2009-08-18 03:00:00,154.995,155.12,154.995,155.055,1685100000.0
2009-08-18 03:15:00,155.06,155.38,155.025,155.065,1631500000.0
2009-08-18 03:30:00,155.08,155.715,155.005,155.255,2593100000.0
2009-08-18 03:45:00,155.25,155.485,155.165,155.485,2045300000.0
2009-08-18 04:00:00,155.485,155.605,155.415,155.52,1574400000.0
2009-08-18 04:15:00,155.52,155.64,155.46,155.615,1230100000.0
2009-08-18 04:30:00,155.62,155.62,155.365,155.46,1611200000.0
2009-08-18 04:45:00,155.455,155.525,155.325,155.325,1139900000.0
2009-08-18 05:00:00,155.315,155.32,155.005,155.015,1032700000.0
2009-08-18 05:15:00,155.01,155.09,154.785,154.99,1491900000.0
2009-08-18 05:30:00,154.99,154.99,154.815,154.965,1583000000.0
2009-08-18 05:45:00,154.955,155.0,154.81,154.995,1030000000.0
2009-08-18 06:00:00,154.995,155.06,154.915,154.93,1023800000.0
2009-08-18 06:15:00,154.935,155.07,154.915,155.03,1057800000.0
2009-08-18 06:30:00,155.03,155.095,154.945,155.0,856100000.0
2009-08-18 06:45:00,154.985,155.005,154.775,154.915,1718400000.0
2009-08-18 07:00:00,154.915,155.13,154.915,155.085,1608200000.0
2009-08-18 07:15:00,155.085,155.47,155.04,155.4,1485400000.0
2009-08-18 07:30:00,155.4,155.515,155.315,155.35,1968300000.0
2009-08-18 07:45:00,155.35,155.51,155.31,155.41,1562800000.0
2009-08-18 08:00:00,155.42,155.855,155.415,155.655,2119400000.0
2009-08-18 08:15:00,155.655,155.84,155.645,155.815,1927200000.0
2009-08-18 08:30:00,155.81,155.905,155.575,155.74,1980100000.0
2009-08-18 08:45:00,155.735,155.8,155.515,155.72,1427600000.0
2009-08-18 09:00:00,155.705,156.105,155.7,155.955,2111500000.0
2009-08-18 09:15:00,155.93,156.105,155.855,155.975,1959950000.0
2009-08-18 09:30:00,155.965,156.08,155.795,156.075,1712000000.0
2009-08-18 09:45:00,156.08,156.08,155.78,155.85,1243300000.0
2009-08-18 10:00:00,155.85,156.04,155.83,155.98,1660500000.0
2009-08-18 10:15:00,155.98,156.21,155.945,156.175,1618900000.0
2009-08-18 10:30:00,156.175,156.65,156.175,156.36,2277800000.0
2009-08-18 10:45:00,156.36,156.625,156.35,156.535,1846400000.0
2009-08-18 11:00:00,156.535,156.83,156.52,156.54,2759200000.0
2009-08-18 11:15:00,156.54,156.63,156.46,156.53,1966800000.0
2009-08-18 11:30:00,156.525,156.615,156.465,156.475,1868400000.0
2009-08-18 11:45:00,156.475,156.475,155.955,156.155,1899700000.0
2009-08-18 12:00:00,156.155,156.445,156.155,156.36,1187200000.0
2009-08-18 12:15:00,156.36,156.495,156.305,156.47,1166900000.0
2009-08-18 12:30:00,156.47,156.585,156.4,156.495,1326200000.0
2009-08-18 12:45:00,156.5,156.725,156.49,156.62,1402100000.0
2009-08-18 13:00:00,156.62,156.625,156.38,156.43,1214600000.0
2009-08-18 13:15:00,156.44,156.595,156.3,156.3,1324250000.0
2009-08-18 13:30:00,156.315,156.315,156.065,156.26,1949400000.0
2009-08-18 13:45:00,156.25,156.35,156.14,156.255,1244100000.0
2009-08-18 14:00:00,156.255,156.565,156.16,156.565,1470500000.0
2009-08-18 14:15:00,156.565,156.58,156.395,156.45,2489400000.0
2009-08-18 14:30:00,156.44,156.44,155.485,155.775,2124050000.0
2009-08-18 14:45:00,155.79,155.935,155.315,155.385,1815600000.0
2009-08-18 15:00:00,155.395,155.67,155.32,155.57,1942700000.0
2009-08-18 15:15:00,155.545,155.635,155.35,155.62,1749600000.0
2009-08-18 15:30:00,155.62,155.89,155.615,155.77,2251400000.0
2009-08-18 15:45:00,155.77,155.84,155.565,155.68,1927000000.0
2009-08-18 16:00:00,155.685,156.44,155.68,156.38,2159000000.0
2009-08-18 16:15:00,156.37,156.73,156.36,156.475,3145700001.0
2009-08-18 16:30:00,156.47,156.745,156.44,156.52,2302900000.0
2009-08-18 16:45:00,156.545,156.6,156.38,156.575,1917100000.0
2009-08-18 17:00:00,156.55,156.625,156.375,156.565,2061600000.0
2009-08-18 17:15:00,156.565,156.635,156.395,156.475,2093200000.0
2009-08-18 17:30:00,156.48,156.905,156.445,156.785,2481200000.0
2009-08-18 17:45:00,156.775,156.89,156.67,156.795,2219500000.0
2009-08-18 18:00:00,156.81,156.965,156.75,156.825,1893300000.0
2009-08-18 18:15:00,156.825,156.925,156.73,156.735,1404000000.0
2009-08-18 18:30:00,156.735,156.855,156.635,156.845,1255900000.0
2009-08-18 18:45:00,156.845,156.885,156.805,156.855,1060800000.0
2009-08-18 19:00:00,156.855,156.91,156.72,156.72,1108300000.0
2009-08-18 19:15:00,156.72,156.785,156.675,156.785,796600000.0
2009-08-18 19:30:00,156.795,156.81,156.675,156.8,1224100000.0
2009-08-18 19:45:00,156.8,157.085,156.745,157.015,1183200000.0
2009-08-18 20:00:00,157.005,157.065,156.905,156.905,1513600000.0
2009-08-18 20:15:00,156.91,156.965,156.825,156.925,1386100000.0
2009-08-18 20:30:00,156.915,156.95,156.615,156.745,1357300000.0
2009-08-18 20:45:00,156.755,156.865,156.68,156.795,1106100000.0
2009-08-18 21:00:00,156.8,156.89,156.735,156.835,1158000000.0
2009-08-18 21:15:00,156.835,156.96,156.76,156.79,991900000.0
2009-08-18 21:30:00,156.795,156.95,156.745,156.915,1341100000.0
2009-08-18 21:45:00,156.93,156.945,156.81,156.85,1454800000.0
2009-08-18 22:00:00,156.84,156.91,156.77,156.875,1367600000.0
2009-08-18 22:15:00,156.875,156.9,156.785,156.81,582300000.0
2009-08-18 22:30:00,156.8,156.83,156.73,156.82,568700000.0
2009-08-18 22:45:00,156.82,156.88,156.795,156.8,512600000.0
2009-08-18 23:00:00,156.675,156.82,156.675,156.73,579600000.0
2009-08-18 23:15:00,156.735,156.825,156.71,156.755,355600000.0
2009-08-18 23:30:00,156.745,156.805,156.72,156.76,344800000.0
2009-08-18 23:45:00,156.775,156.865,156.76,156.84,384900000.0
2009-08-19 00:00:00,156.84,156.845,156.735,156.775,499900000.0
2009-08-19 00:15:00,156.775,156.825,156.765,156.8,337600000.0
2009-08-19 00:30:00,156.8,157.0,156.775,156.935,748300000.0
2009-08-19 00:45:00,156.935,157.09,156.93,156.94,748900000.0
2009-08-19 01:00:00,156.925,156.99,156.88,156.99,628600000.0
2009-08-19 01:15:00,157.0,157.325,157.0,157.245,1385600000.0
2009-08-19 01:30:00,157.24,157.405,157.185,157.265,1209000000.0
2009-08-19 01:45:00,157.265,157.515,157.26,157.365,1390100000.0
2009-08-19 02:00:00,157.365,157.385,157.105,157.25,1372799999.0
2009-08-19 02:15:00,157.25,157.275,156.985,157.04,1453500000.0
2009-08-19 02:30:00,157.035,157.125,156.83,156.885,1802600000.0
2009-08-19 02:45:00,156.885,156.95,156.63,156.72,2213600000.0
2009-08-19 03:00:00,156.72,156.8,156.16,156.185,2074300000.0
2009-08-19 03:15:00,156.185,156.46,156.155,156.42,1322400000.0
2009-08-19 03:30:00,156.42,156.575,156.32,156.34,1481900000.0
2009-08-19 03:45:00,156.34,156.37,156.06,156.245,1513700000.0
2009-08-19 04:00:00,156.25,156.47,156.245,156.47,1649700000.0
2009-08-19 04:15:00,156.475,156.515,156.3,156.43,1677100000.0
2009-08-19 04:30:00,156.435,156.45,156.3,156.43,1172900000.0
2009-08-19 04:45:00,156.435,156.475,156.31,156.45,1207800000.0
2009-08-19 05:00:00,156.407,156.475,156.305,156.395,666100000.0
2009-08-19 05:15:00,156.395,156.425,156.25,156.315,736200000.0
2009-08-19 05:30:00,156.31,156.325,156.22,156.23,922000000.0
2009-08-19 05:45:00,156.23,156.355,156.23,156.34,457000000.0
2009-08-19 06:00:00,156.34,156.44,156.305,156.395,666200000.0
2009-08-19 06:15:00,156.395,156.735,156.395,156.705,942500000.0
2009-08-19 06:30:00,156.705,156.75,156.52,156.59,864600000.0
2009-08-19 06:45:00,156.59,156.8,156.59,156.745,691600000.0
2009-08-19 07:00:00,156.75,156.75,156.44,156.485,1092400000.0
2009-08-19 07:15:00,156.485,156.485,156.1,156.1,1267800000.0
2009-08-19 07:30:00,156.1,156.205,155.85,155.92,1945000000.0
2009-08-19 07:45:00,155.92,155.925,155.55,155.82,2062400000.0
2009-08-19 08:00:00,155.82,155.945,155.54,155.54,2014600000.0
2009-08-19 08:15:00,155.545,155.685,155.35,155.545,1971800000.0
2009-08-19 08:30:00,155.545,155.655,155.185,155.265,2005700000.0
2009-08-19 08:45:00,155.265,155.315,154.985,155.24,2231400000.0
2009-08-19 09:00:00,155.24,155.345,155.085,155.325,1564200000.0
2009-08-19 09:15:00,155.325,155.325,155.145,155.225,1278800000.0
2009-08-19 09:30:00,155.21,155.225,154.92,155.085,1581600000.0
2009-08-19 09:45:00,155.085,155.295,154.96,155.16,1752600000.0
2009-08-19 10:00:00,155.16,155.24,154.895,154.995,1484400000.0
2009-08-19 10:15:00,155.0,155.46,155.0,155.36,1698500000.0
2009-08-19 10:30:00,155.355,155.58,154.675,154.935,2361000000.0
2009-08-19 10:45:00,154.93,154.985,154.515,154.55,1955000000.0
2009-08-19 11:00:00,154.545,154.715,154.535,154.56,1688200000.0
2009-08-19 11:15:00,154.56,154.6,154.435,154.59,1136000000.0
2009-08-19 11:30:00,154.59,154.745,154.505,154.745,1211800000.0
2009-08-19 11:45:00,154.745,154.83,154.58,154.585,1440800000.0
2009-08-19 12:00:00,154.575,154.62,154.36,154.415,1499300000.0
2009-08-19 12:15:00,154.415,154.49,154.345,154.365,1004900000.0
2009-08-19 12:30:00,154.35,154.4,154.285,154.31,968300000.0
2009-08-19 12:45:00,154.305,154.475,154.295,154.445,898700000.0
2009-08-19 13:00:00,154.45,154.835,154.42,154.8,1618300000.0
2009-08-19 13:15:00,154.81,154.865,154.635,154.785,1218800000.0
2009-08-19 13:30:00,154.78,154.895,154.695,154.855,1194800000.0
2009-08-19 13:45:00,154.855,154.88,154.425,154.425,1061100000.0
2009-08-19 14:00:00,154.425,154.425,153.855,153.96,1766100000.0
2009-08-19 14:15:00,153.955,154.02,153.625,153.875,2023600000.0
2009-08-19 14:30:00,153.88,154.08,153.695,154.055,1771600000.0
2009-08-19 14:45:00,154.06,154.175,154.0,154.175,1569190000.0
2009-08-19 15:00:00,154.17,154.28,154.09,154.105,1508800000.0
2009-08-19 15:15:00,154.105,154.145,153.97,154.03,1301700000.0
2009-08-19 15:30:00,154.035,154.29,153.93,154.27,1834700000.0
2009-08-19 15:45:00,154.27,154.78,154.27,154.645,2459500000.0
2009-08-19 16:00:00,154.6,155.01,154.6,154.64,2341330000.0
2009-08-19 16:15:00,154.645,154.66,154.39,154.66,2011200000.0
2009-08-19 16:30:00,154.66,155.265,154.66,155.17,2195700000.0
2009-08-19 16:45:00,155.165,155.165,154.48,154.62,1947800000.0
2009-08-19 17:00:00,154.625,154.905,154.58,154.705,1830200000.0
2009-08-19 17:15:00,154.705,154.78,154.505,154.73,1770500000.0
2009-08-19 17:30:00,154.745,154.87,154.575,154.625,1354300000.0
2009-08-19 17:45:00,154.63,155.445,154.57,155.39,1907600000.0
2009-08-19 18:00:00,155.4,155.495,155.12,155.315,1953800000.0
2009-08-19 18:15:00,155.32,155.36,155.175,155.305,1872200000.0
2009-08-19 18:30:00,155.31,155.345,155.165,155.18,1326500000.0
2009-08-19 18:45:00,155.18,155.43,155.105,155.385,1580500000.0
2009-08-19 19:00:00,155.38,155.595,155.36,155.53,1466800000.0
2009-08-19 19:15:00,155.53,155.545,155.335,155.34,1145600000.0
2009-08-19 19:30:00,155.34,155.395,155.29,155.315,1349100000.0
2009-08-19 19:45:00,155.315,155.51,155.265,155.51,1366200000.0
2009-08-19 20:00:00,155.51,155.545,155.38,155.415,1039100000.0
2009-08-19 20:15:00,155.415,155.55,155.375,155.505,1121100000.0
2009-08-19 20:30:00,155.505,155.605,155.24,155.28,1667100000.0
2009-08-19 20:45:00,155.28,155.47,155.255,155.445,1129100000.0
2009-08-19 21:00:00,155.45,155.46,155.135,155.175,1713400000.0
2009-08-19 21:15:00,155.17,155.27,155.115,155.27,1364200000.0
2009-08-19 21:30:00,155.27,155.355,155.195,155.335,1248700000.0
2009-08-19 21:45:00,155.33,155.495,155.25,155.425,1106600000.0
2009-08-19 22:00:00,155.425,155.56,155.405,155.52,733100000.0
2009-08-19 22:15:00,155.52,155.525,155.44,155.485,471500000.0
2009-08-19 22:30:00,155.49,155.495,155.365,155.4,616700000.0
2009-08-19 22:45:00,155.405,155.505,155.4,155.465,443900000.0
2009-08-19 23:00:00,155.475,155.54,155.37,155.49,297300000.0
2009-08-19 23:15:00,155.49,155.59,155.47,155.58,644100000.0
2009-08-19 23:30:00,155.58,155.6,155.54,155.585,481700000.0
2009-08-19 23:45:00,155.585,155.6,155.54,155.555,705200000.0
2009-08-20 00:00:00,155.555,155.595,155.515,155.555,401300000.0
2009-08-20 00:15:00,155.56,155.65,155.55,155.565,430200000.0
2009-08-20 00:30:00,155.565,155.6,155.44,155.455,480200000.0
2009-08-20 00:45:00,155.46,155.615,155.395,155.52,607000000.0
2009-08-20 01:00:00,155.52,155.525,155.375,155.425,840500000.0
2009-08-20 01:15:00,155.425,155.515,155.405,155.43,584900000.0
2009-08-20 01:30:00,155.43,155.68,155.43,155.635,873300000.0
2009-08-20 01:45:00,155.635,155.91,155.635,155.81,1149200000.0
2009-08-20 02:00:00,155.805,156.03,155.805,155.83,1439040000.0
2009-08-20 02:15:00,155.835,155.85,155.585,155.76,1795200000.0
2009-08-20 02:30:00,155.755,155.935,155.715,155.835,1836300000.0
2009-08-20 02:45:00,155.83,155.855,155.62,155.78,1894300000.0
2009-08-20 03:00:00,155.78,155.78,155.34,155.4,1739500000.0
2009-08-20 03:15:00,155.39,155.74,155.335,155.65,1501800000.0
2009-08-20 03:30:00,155.61,156.01,155.585,155.98,1653400000.0
2009-08-20 03:45:00,155.98,156.145,155.885,156.035,1534900000.0
2009-08-20 04:00:00,156.05,156.1,155.945,155.945,1165600000.0
2009-08-20 04:15:00,155.945,156.005,155.745,155.885,1412000000.0
2009-08-20 04:30:00,155.885,155.945,155.66,155.695,1198900000.0
2009-08-20 04:45:00,155.69,155.8,155.57,155.665,1044400000.0
2009-08-20 05:00:00,155.665,155.915,155.665,155.78,1002100000.0
2009-08-20 05:15:00,155.785,155.955,155.785,155.89,831300000.0
2009-08-20 05:30:00,155.89,155.89,155.815,155.85,577600000.0
2009-08-20 05:45:00,155.84,155.91,155.74,155.91,748300000.0
2009-08-20 06:00:00,155.905,156.005,155.9,155.96,496300000.0
2009-08-20 06:15:00,155.96,156.03,155.92,156.005,711900000.0
2009-08-20 06:30:00,156.005,156.275,155.985,156.1,716900000.0
2009-08-20 06:45:00,156.095,156.225,155.885,155.905,1061000000.0
2009-08-20 07:00:00,155.91,156.16,155.875,156.035,1260300000.0
2009-08-20 07:15:00,156.04,156.165,156.03,156.12,945100000.0
2009-08-20 07:30:00,156.12,156.135,155.955,156.005,1263800000.0
2009-08-20 07:45:00,156.015,156.33,156.015,156.27,1549900000.0
2009-08-20 08:00:00,156.285,156.38,156.155,156.375,1352600000.0
2009-08-20 08:15:00,156.375,156.55,156.36,156.415,1721500000.0
2009-08-20 08:30:00,156.42,156.61,156.375,156.53,1332800000.0
2009-08-20 08:45:00,156.525,156.63,156.215,156.245,1621200000.0
2009-08-20 09:00:00,156.245,156.35,156.095,156.18,1678800000.0
2009-08-20 09:15:00,156.18,156.395,156.18,156.37,1511900000.0
2009-08-20 09:30:00,156.37,156.39,155.875,155.885,1798900000.0
2009-08-20 09:45:00,155.875,156.15,155.865,156.14,1420800000.0
2009-08-20 10:00:00,156.14,156.435,156.09,156.385,1382600000.0
2009-08-20 10:15:00,156.385,156.495,156.365,156.365,1579900000.0
2009-08-20 10:30:00,156.37,156.71,156.085,156.105,2087499999.0
2009-08-20 10:45:00,156.105,156.155,155.98,156.1,1616100000.0
2009-08-20 11:00:00,156.105,156.13,155.73,155.75,1544199998.0
2009-08-20 11:15:00,155.75,155.92,155.665,155.82,1705000000.0
2009-08-20 11:30:00,155.815,155.885,155.65,155.685,1847300000.0
2009-08-20 11:45:00,155.685,155.805,155.64,155.79,1301700000.0
2009-08-20 12:00:00,155.79,155.885,155.7,155.785,1141300000.0
2009-08-20 12:15:00,155.78,155.795,155.715,155.745,1234700000.0
2009-08-20 12:30:00,155.745,155.79,155.47,155.48,959600000.0
2009-08-20 12:45:00,155.48,155.485,155.195,155.27,2445500000.0
2009-08-20 13:00:00,155.28,155.31,154.83,154.93,1391600000.0
2009-08-20 13:15:00,154.93,155.02,154.85,154.935,1403600000.0
2009-08-20 13:30:00,154.935,155.135,154.85,155.06,1390000000.0
2009-08-20 13:45:00,155.075,155.15,154.99,155.025,1122700000.0
2009-08-20 14:00:00,155.02,155.255,154.95,155.255,1176100000.0
2009-08-20 14:15:00,155.27,155.27,154.99,155.16,1546300000.0
2009-08-20 14:30:00,155.155,155.155,154.54,154.81,2224800001.0
2009-08-20 14:45:00,154.81,155.005,154.605,154.86,1689400000.0
2009-08-20 15:00:00,154.855,154.855,154.575,154.78,1582000000.0
2009-08-20 15:15:00,154.785,154.9,154.7,154.895,1304200000.0
2009-08-20 15:30:00,154.9,155.44,154.73,155.295,2050800000.0
2009-08-20 15:45:00,155.295,155.49,155.11,155.49,1845800000.0
2009-08-20 16:00:00,155.515,155.905,155.15,155.365,2240379999.0
2009-08-20 16:15:00,155.355,155.48,155.285,155.395,2128300000.0
2009-08-20 16:30:00,155.4,155.575,155.37,155.495,2007000000.0
2009-08-20 16:45:00,155.495,155.51,155.325,155.505,1332300000.0
2009-08-20 17:00:00,155.505,155.66,155.345,155.475,1771600000.0
2009-08-20 17:15:00,155.48,155.505,155.32,155.505,1482100000.0
2009-08-20 17:30:00,155.505,155.59,155.215,155.26,1553600000.0
2009-08-20 17:45:00,155.26,155.375,155.215,155.245,1018900000.0
2009-08-20 18:00:00,155.24,155.34,155.135,155.2,1024400000.0
2009-08-20 18:15:00,155.205,155.205,155.015,155.085,1031200000.0
2009-08-20 18:30:00,155.085,155.365,154.975,155.355,1338000000.0
2009-08-20 18:45:00,155.355,155.455,155.19,155.295,1277300000.0
2009-08-20 19:00:00,155.295,155.38,155.23,155.245,948100000.0
2009-08-20 19:15:00,155.245,155.33,155.175,155.33,719700000.0
2009-08-20 19:30:00,155.325,155.385,155.195,155.34,1079700000.0
2009-08-20 19:45:00,155.345,155.355,155.205,155.255,979300000.0
2009-08-20 20:00:00,155.26,155.435,155.23,155.38,882000000.0
2009-08-20 20:15:00,155.38,155.395,155.185,155.23,1247400000.0
2009-08-20 20:30:00,155.23,155.315,155.125,155.3,962200000.0
2009-08-20 20:45:00,155.305,155.35,155.19,155.32,932800000.0
2009-08-20 21:00:00,155.32,155.51,155.3,155.415,1015300000.0
2009-08-20 21:15:00,155.42,155.515,155.39,155.435,983100000.0
2009-08-20 21:30:00,155.435,155.545,155.435,155.475,1304100000.0
2009-08-20 21:45:00,155.465,155.525,155.43,155.5,978200000.0
2009-08-20 22:00:00,155.5,155.505,155.39,155.425,473900000.0
2009-08-20 22:15:00,155.415,155.45,155.38,155.445,292400000.0
2009-08-20 22:30:00,155.445,155.48,155.41,155.44,665700000.0
2009-08-20 22:45:00,155.435,155.495,155.39,155.44,773300000.0
2009-08-20 23:00:00,155.455,155.455,155.33,155.44,387200000.0
2009-08-20 23:15:00,155.445,155.52,155.44,155.46,331500000.0
2009-08-20 23:30:00,155.465,155.485,155.37,155.395,269700000.0
2009-08-20 23:45:00,155.395,155.45,155.395,155.44,419300000.0
2009-08-21 00:00:00,155.44,155.485,155.305,155.455,663900000.0
2009-08-21 00:15:00,155.455,155.55,155.395,155.49,642000000.0
2009-08-21 00:30:00,155.5,155.63,155.49,155.565,796300000.0
2009-08-21 00:45:00,155.565,155.575,155.41,155.425,1042000000.0
2009-08-21 01:00:00,155.43,155.55,155.37,155.515,669100000.0
2009-08-21 01:15:00,155.515,155.52,155.405,155.5,740000000.0
2009-08-21 01:30:00,155.5,155.685,155.47,155.655,1020600000.0
2009-08-21 01:45:00,155.655,155.675,155.53,155.535,874300000.0
2009-08-21 02:00:00,155.535,155.57,155.165,155.195,1630900000.0
2009-08-21 02:15:00,155.21,155.315,155.04,155.045,1131000000.0
2009-08-21 02:30:00,155.055,155.16,154.97,155.045,1371100000.0
2009-08-21 02:45:00,155.05,155.16,154.995,155.005,1104000000.0
2009-08-21 03:00:00,154.995,155.01,154.715,154.82,1372200000.0
2009-08-21 03:15:00,154.82,154.88,154.575,154.615,1932800000.0
2009-08-21 03:30:00,154.62,154.785,154.395,154.785,1870200000.0
2009-08-21 03:45:00,154.785,154.84,154.445,154.465,1879500000.0
2009-08-21 04:00:00,154.47,154.725,154.425,154.67,1344400000.0
2009-08-21 04:15:00,154.68,154.755,154.61,154.625,993500000.0
2009-08-21 04:30:00,154.635,154.85,154.615,154.77,1253000000.0
2009-08-21 04:45:00,154.77,154.97,154.755,154.845,819000000.0
2009-08-21 05:00:00,154.85,154.87,154.655,154.705,1035200000.0
2009-08-21 05:15:00,154.695,154.73,154.165,154.225,1314400000.0
2009-08-21 05:30:00,154.225,154.24,153.875,153.9,2385500000.0
2009-08-21 05:45:00,153.895,154.01,153.73,153.925,1796200000.0
2009-08-21 06:00:00,153.945,154.135,153.94,154.025,1188900000.0
2009-08-21 06:15:00,154.025,154.145,153.86,153.9,1395700000.0
2009-08-21 06:30:00,153.915,154.065,153.875,153.92,930800000.0
2009-08-21 06:45:00,153.92,153.935,153.745,153.745,1086700000.0
2009-08-21 07:00:00,153.745,153.87,153.575,153.84,1767700000.0
2009-08-21 07:15:00,153.845,154.115,153.82,153.9,1504800000.0
2009-08-21 07:30:00,153.9,154.38,153.855,154.305,1174500000.0
2009-08-21 07:45:00,154.305,154.305,154.12,154.24,1473300000.0
2009-08-21 08:00:00,154.23,154.245,154.0,154.095,1728700000.0
2009-08-21 08:15:00,154.095,154.275,154.015,154.085,1566200000.0
2009-08-21 08:30:00,154.065,154.3,154.01,154.275,1201900000.0
2009-08-21 08:45:00,154.28,154.895,154.22,154.795,1685500000.0
2009-08-21 09:00:00,154.795,155.09,154.65,154.79,1878000000.0
2009-08-21 09:15:00,154.79,154.93,154.695,154.845,1608500000.0
2009-08-21 09:30:00,154.84,155.065,154.76,155.025,2493200000.0
2009-08-21 09:45:00,155.025,155.09,154.8,154.925,1643700000.0
2009-08-21 10:00:00,154.935,154.955,154.485,154.495,1706000000.0
2009-08-21 10:15:00,154.5,154.575,154.28,154.305,1531700000.0
2009-08-21 10:30:00,154.31,154.52,154.275,154.445,1428700000.0
2009-08-21 10:45:00,154.445,154.725,154.44,154.675,2067600000.0
2009-08-21 11:00:00,154.64,154.865,154.59,154.795,1733600000.0
2009-08-21 11:15:00,154.79,154.81,154.605,154.62,1494300000.0
2009-08-21 11:30:00,154.62,154.785,154.6,154.76,1650700000.0
2009-08-21 11:45:00,154.76,155.035,154.715,155.03,2049300000.0
2009-08-21 12:00:00,155.03,155.24,154.965,155.2,1678200000.0
2009-08-21 12:15:00,155.185,155.25,155.02,155.15,1887300000.0
2009-08-21 12:30:00,155.15,155.43,155.115,155.39,1077700000.0
2009-08-21 12:45:00,155.39,155.62,155.38,155.585,1467400000.0
2009-08-21 13:00:00,155.59,155.675,155.255,155.31,1428300000.0
2009-08-21 13:15:00,155.315,155.595,155.315,155.44,1274500000.0
2009-08-21 13:30:00,155.43,155.51,155.16,155.2,1549200000.0
2009-08-21 13:45:00,155.19,155.28,155.11,155.27,1036300000.0
2009-08-21 14:00:00,155.27,155.275,154.975,154.985,1105300000.0
2009-08-21 14:15:00,154.975,155.195,154.95,155.15,1182200000.0
2009-08-21 14:30:00,155.145,155.29,155.01,155.065,1806400000.0
2009-08-21 14:45:00,155.06,155.255,155.015,155.19,1519000000.0
2009-08-21 15:00:00,155.19,155.35,155.07,155.295,1475300000.0
2009-08-21 15:15:00,155.295,155.335,155.18,155.27,1729700000.0
2009-08-21 15:30:00,155.265,155.28,154.94,155.1,2067100000.0
2009-08-21 15:45:00,155.1,155.215,154.845,154.86,2162200000.0
2009-08-21 16:00:00,154.86,156.51,154.86,156.46,3032099999.0
2009-08-21 16:15:00,156.46,156.595,156.06,156.165,3002400000.0
2009-08-21 16:30:00,156.15,156.41,156.085,156.38,2696900000.0
2009-08-21 16:45:00,156.38,156.54,156.105,156.11,2475400000.0
2009-08-21 17:00:00,156.115,156.17,155.92,155.94,1985100000.0
2009-08-21 17:15:00,155.945,156.02,155.775,155.96,2526300000.0
2009-08-21 17:30:00,155.96,156.15,155.95,156.09,2256200000.0
2009-08-21 17:45:00,156.09,156.22,156.035,156.11,2741300000.0
2009-08-21 18:00:00,156.115,156.155,155.83,155.865,2404300000.0
2009-08-21 18:15:00,155.865,155.95,155.835,155.935,2211900000.0
2009-08-21 18:30:00,155.93,155.985,155.85,155.915,1854800000.0
2009-08-21 18:45:00,155.925,155.965,155.835,155.865,1564600000.0
2009-08-21 19:00:00,155.865,155.96,155.805,155.9,1382100000.0
2009-08-21 19:15:00,155.9,155.925,155.795,155.795,999400000.0
2009-08-21 19:30:00,155.795,155.8,155.56,155.605,1549500000.0
2009-08-21 19:45:00,155.605,155.675,155.52,155.565,1277700000.0
2009-08-21 20:00:00,155.565,155.61,155.49,155.55,2068300000.0
2009-08-21 20:15:00,155.55,155.595,155.43,155.535,1554700000.0
2009-08-21 20:30:00,155.535,155.565,155.44,155.445,1021800000.0
2009-08-21 20:45:00,155.455,155.46,155.23,155.31,1349900000.0
2009-08-21 21:00:00,155.32,155.535,155.31,155.535,1305800000.0
2009-08-21 21:15:00,155.525,155.555,155.465,155.465,1098800000.0
2009-08-21 21:30:00,155.47,155.545,155.44,155.51,1800500000.0
2009-08-21 21:45:00,155.51,155.565,155.43,155.485,1205700000.0
2009-08-21 22:00:00,155.485,155.68,155.485,155.675,1358600000.0
2009-08-21 22:15:00,155.675,155.71,155.62,155.675,759100000.0
2009-08-21 22:30:00,155.68,155.81,155.66,155.7,1179200000.0
2009-08-21 22:45:00,155.705,155.8,155.68,155.785,1026500000.0
2009-08-23 23:00:00,155.713,155.78,155.51,155.625,260700000.0
2009-08-23 23:15:00,155.565,155.83,155.555,155.765,226200000.0
2009-08-23 23:30:00,155.755,155.84,155.75,155.755,210500000.0
2009-08-23 23:45:00,155.745,155.765,155.666,155.745,311900000.0
2009-08-24 00:00:00,155.755,155.945,155.73,155.91,588600000.0
2009-08-24 00:15:00,155.925,156.045,155.91,156.035,483000000.0
2009-08-24 00:30:00,156.05,156.28,156.035,156.195,826200000.0
2009-08-24 00:45:00,156.195,156.195,155.98,155.985,719000000.0
2009-08-24 01:00:00,155.985,156.075,155.905,155.93,796900000.0
2009-08-24 01:15:00,155.93,156.16,155.885,156.145,1047500000.0
2009-08-24 01:30:00,156.145,156.375,156.13,156.35,1438900000.0
2009-08-24 01:45:00,156.35,156.35,156.135,156.165,749700000.0
2009-08-24 02:00:00,156.16,156.44,156.115,156.35,1040900000.0
2009-08-24 02:15:00,156.35,156.39,156.215,156.235,1249400000.0
2009-08-24 02:30:00,156.225,156.49,156.215,156.49,1736900000.0
2009-08-24 02:45:00,156.49,156.64,156.415,156.5,1787500000.0
2009-08-24 03:00:00,156.495,156.59,156.395,156.565,1232900000.0
2009-08-24 03:15:00,156.575,156.73,156.575,156.645,1398400000.0
2009-08-24 03:30:00,156.645,156.705,156.395,156.55,1515800000.0
2009-08-24 03:45:00,156.55,156.62,156.445,156.5,1196000000.0
2009-08-24 04:00:00,156.52,156.525,156.265,156.49,1488300000.0
2009-08-24 04:15:00,156.5,156.54,156.375,156.515,1379800000.0
2009-08-24 04:30:00,156.51,156.54,156.405,156.48,1084600000.0
2009-08-24 04:45:00,156.485,156.785,156.465,156.64,1528100000.0
2009-08-24 05:00:00,156.64,156.7,156.595,156.67,1221400000.0
2009-08-24 05:15:00,156.67,156.715,156.56,156.635,1250700000.0
2009-08-24 05:30:00,156.645,156.75,156.62,156.75,689500000.0
2009-08-24 05:45:00,156.745,156.82,156.715,156.74,859000000.0
2009-08-24 06:00:00,156.735,156.74,156.545,156.64,809700000.0
2009-08-24 06:15:00,156.625,156.67,156.595,156.615,647500000.0
2009-08-24 06:30:00,156.615,156.635,156.545,156.6,827200000.0
2009-08-24 06:45:00,156.6,156.625,156.46,156.52,996100000.0
2009-08-24 07:00:00,156.525,156.66,156.505,156.635,1142400000.0
2009-08-24 07:15:00,156.645,156.65,156.425,156.435,1230400000.0
2009-08-24 07:30:00,156.435,156.57,156.32,156.545,1218800000.0
2009-08-24 07:45:00,156.545,156.61,156.35,156.485,2012400000.0
2009-08-24 08:00:00,156.47,156.525,156.075,156.215,2111300000.0
2009-08-24 08:15:00,156.215,156.345,156.095,156.3,2052800000.0
2009-08-24 08:30:00,156.3,156.54,156.26,156.305,2340800000.0
2009-08-24 08:45:00,156.32,156.37,155.82,155.865,3795000001.0
2009-08-24 09:00:00,155.865,156.065,155.72,156.005,3183500000.0
2009-08-24 09:15:00,156.005,156.38,156.0,156.18,3620300000.0
2009-08-24 09:30:00,156.18,156.545,156.18,156.36,3481700000.0
2009-08-24 09:45:00,156.345,156.475,156.335,156.405,2457800000.0
2009-08-24 10:00:00,156.405,156.595,156.28,156.595,2987800000.0
2009-08-24 10:15:00,156.595,156.655,156.205,156.245,2053700000.0
2009-08-24 10:30:00,156.23,156.28,156.065,156.12,1669400000.0
2009-08-24 10:45:00,156.115,156.405,156.085,156.32,2197000000.0
2009-08-24 11:00:00,156.32,156.445,156.185,156.345,1946700000.0
2009-08-24 11:15:00,156.335,156.475,156.315,156.385,1952000000.0
2009-08-24 11:30:00,156.385,156.66,156.355,156.59,2740800000.0
2009-08-24 11:45:00,156.59,156.66,156.475,156.66,1629600000.0
2009-08-24 12:00:00,156.635,156.64,156.405,156.57,1749400000.0
2009-08-24 12:15:00,156.565,156.57,156.455,156.5,1421300000.0
2009-08-24 12:30:00,156.5,156.62,156.495,156.605,1448100000.0
2009-08-24 12:45:00,156.61,156.61,156.48,156.48,1562100000.0
2009-08-24 13:00:00,156.48,156.5,156.29,156.41,1568700000.0
2009-08-24 13:15:00,156.4,156.55,156.315,156.395,2773000000.0
2009-08-24 13:30:00,156.395,156.43,156.26,156.295,1572600000.0
2009-08-24 13:45:00,156.3,156.35,156.14,156.185,1775600000.0
2009-08-24 14:00:00,156.18,156.19,155.91,156.12,2176900000.0
2009-08-24 14:15:00,156.125,156.18,155.96,156.165,1759800000.0
2009-08-24 14:30:00,156.16,156.41,156.155,156.34,2647700000.0
2009-08-24 14:45:00,156.34,156.405,156.23,156.305,2329600000.0
2009-08-24 15:00:00,156.305,156.445,156.255,156.395,2468800000.0
2009-08-24 15:15:00,156.395,156.4,156.08,156.205,2368100000.0
2009-08-24 15:30:00,156.205,156.35,156.105,156.225,3298900000.0
2009-08-24 15:45:00,156.235,156.33,156.005,156.115,3133600000.0
2009-08-24 16:00:00,156.105,156.19,155.725,155.73,3020600000.0
2009-08-24 16:15:00,155.73,155.915,155.73,155.85,2519900000.0
2009-08-24 16:30:00,155.85,155.865,155.54,155.555,2673600000.0
2009-08-24 16:45:00,155.555,155.77,155.555,155.7,2764200000.0
2009-08-24 17:00:00,155.7,155.86,155.54,155.585,2986800000.0
2009-08-24 17:15:00,155.58,155.58,155.26,155.27,3129400001.0
2009-08-24 17:30:00,155.265,155.275,154.96,155.225,2156900000.0
2009-08-24 17:45:00,155.225,155.23,154.995,155.07,1758400000.0
2009-08-24 18:00:00,155.07,155.195,154.97,155.195,1427300000.0
2009-08-24 18:15:00,155.2,155.38,155.18,155.27,1136700000.0
2009-08-24 18:30:00,155.27,155.405,155.215,155.375,1109200000.0
2009-08-24 18:45:00,155.375,155.385,155.215,155.23,1077500000.0
2009-08-24 19:00:00,155.22,155.22,154.895,154.915,1415350000.0
2009-08-24 19:15:00,154.915,155.005,154.835,154.895,1644400000.0
2009-08-24 19:30:00,154.895,155.1,154.82,155.01,1503100000.0
2009-08-24 19:45:00,155.01,155.045,154.855,154.885,1187600000.0
2009-08-24 20:00:00,154.9,155.085,154.9,155.065,1354000000.0
2009-08-24 20:15:00,155.065,155.14,155.04,155.055,771700000.0
2009-08-24 20:30:00,155.055,155.08,154.925,154.965,919400000.0
2009-08-24 20:45:00,154.96,155.025,154.945,154.985,1035600000.0
2009-08-24 21:00:00,154.985,155.015,154.895,154.965,1219200000.0
2009-08-24 21:15:00,154.965,155.075,154.925,155.02,1068200000.0
2009-08-24 21:30:00,155.015,155.185,154.915,155.0,1620900000.0
2009-08-24 21:45:00,155.0,155.175,154.945,155.12,1607600000.0
2009-08-24 22:00:00,155.12,155.2,155.06,155.105,1028300000.0
2009-08-24 22:15:00,155.105,155.175,155.08,155.165,730600000.0
2009-08-24 22:30:00,155.15,155.215,155.15,155.215,348200000.0
2009-08-24 22:45:00,155.215,155.29,155.18,155.2,1063300000.0
2009-08-24 23:00:00,155.215,155.305,155.17,155.19,264600000.0
2009-08-24 23:15:00,155.19,155.265,155.09,155.195,504200000.0
2009-08-24 23:30:00,155.195,155.21,155.03,155.095,384300000.0
2009-08-24 23:45:00,155.105,155.14,155.043,155.115,565800000.0
2009-08-25 00:00:00,155.115,155.235,155.075,155.2,430700000.0
2009-08-25 00:15:00,155.2,155.275,155.085,155.14,1210500000.0
2009-08-25 00:30:00,155.135,155.15,154.95,154.985,1506500000.0
2009-08-25 00:45:00,154.985,155.035,154.91,154.93,1135700000.0
2009-08-25 01:00:00,154.92,155.015,154.885,154.89,903300000.0
2009-08-25 01:15:00,154.895,155.055,154.765,154.93,1201300000.0
2009-08-25 01:30:00,154.935,154.965,154.725,154.8,2001500000.0
2009-08-25 01:45:00,154.8,155.015,154.755,154.86,1798800000.0
2009-08-25 02:00:00,154.86,154.91,154.695,154.735,2107000000.0
2009-08-25 02:15:00,154.735,154.945,154.725,154.78,2022300000.0
2009-08-25 02:30:00,154.78,154.79,154.545,154.63,1610700000.0
2009-08-25 02:45:00,154.64,154.64,154.345,154.4,2565400000.0
2009-08-25 03:00:00,154.39,154.565,154.39,154.49,2791300000.0
2009-08-25 03:15:00,154.49,154.68,154.35,154.56,2147700000.0
2009-08-25 03:30:00,154.56,154.6,154.38,154.485,2391500000.0
2009-08-25 03:45:00,154.485,154.54,154.305,154.36,1900600000.0
2009-08-25 04:00:00,154.36,154.41,154.305,154.38,2128100000.0
2009-08-25 04:15:00,154.37,154.4,154.065,154.135,1736700000.0
2009-08-25 04:30:00,154.135,154.15,153.955,154.07,1933700000.0
2009-08-25 04:45:00,154.07,154.18,153.985,154.13,1665700000.0
2009-08-25 05:00:00,154.125,154.295,154.115,154.18,2133500000.0
2009-08-25 05:15:00,154.175,154.2,153.955,154.11,1831290000.0
2009-08-25 05:30:00,154.1,154.24,154.02,154.145,2109600000.0
2009-08-25 05:45:00,154.15,154.365,154.11,154.215,1987900000.0
2009-08-25 06:00:00,154.21,154.36,154.205,154.31,1418800000.0
2009-08-25 06:15:00,154.31,154.57,154.305,154.525,1342800000.0
2009-08-25 06:30:00,154.525,154.545,154.45,154.45,1333700000.0
2009-08-25 06:45:00,154.45,154.47,154.375,154.455,818000000.0
2009-08-25 07:00:00,154.455,154.53,154.1,154.12,1581600000.0
2009-08-25 07:15:00,154.125,154.345,153.98,154.33,1200600000.0
2009-08-25 07:30:00,154.32,154.32,154.05,154.135,1652300000.0
2009-08-25 07:45:00,154.135,154.18,153.83,153.915,1846600000.0
2009-08-25 08:00:00,153.92,153.975,153.635,153.85,2660300000.0
2009-08-25 08:15:00,153.85,154.24,153.79,154.055,2520900000.0
2009-08-25 08:30:00,154.055,154.24,154.035,154.085,2150000000.0
2009-08-25 08:45:00,154.085,154.16,153.685,153.88,3115700001.0
2009-08-25 09:00:00,153.895,154.115,153.83,153.915,3606200000.0
2009-08-25 09:15:00,153.915,154.185,153.78,154.18,2891600000.0
2009-08-25 09:30:00,154.17,154.22,153.955,154.135,2083800000.0
2009-08-25 09:45:00,154.135,154.315,154.085,154.27,3294799999.0
2009-08-25 10:00:00,154.275,154.625,154.225,154.485,2515199998.0
2009-08-25 10:15:00,154.485,154.575,154.35,154.375,1860600000.0
2009-08-25 10:30:00,154.375,154.47,154.24,154.285,1849600000.0
2009-08-25 10:45:00,154.28,154.425,154.155,154.26,1808700000.0
2009-08-25 11:00:00,154.26,154.43,154.255,154.27,1784100000.0
2009-08-25 11:15:00,154.27,154.565,154.27,154.53,1892600000.0
2009-08-25 11:30:00,154.53,154.68,154.46,154.595,1670800000.0
2009-08-25 11:45:00,154.6,154.675,154.225,154.3,2047800000.0
2009-08-25 12:00:00,154.3,154.42,154.3,154.325,1043200000.0
2009-08-25 12:15:00,154.325,154.335,154.065,154.145,1216000000.0
2009-08-25 12:30:00,154.15,154.2,153.985,154.175,1205900000.0
2009-08-25 12:45:00,154.18,154.225,154.01,154.02,1358500000.0
2009-08-25 13:00:00,154.02,154.19,154.005,154.16,1348700000.0
2009-08-25 13:15:00,154.16,154.405,154.075,154.305,1924700000.0
2009-08-25 13:30:00,154.305,154.315,154.08,154.18,2017600000.0
2009-08-25 13:45:00,154.175,154.24,154.005,154.22,2149300000.0
2009-08-25 14:00:00,154.22,154.59,154.185,154.51,1990800000.0
2009-08-25 14:15:00,154.5,154.68,154.455,154.475,2024400000.0
2009-08-25 14:30:00,154.455,154.605,154.375,154.48,1810400000.0
2009-08-25 14:45:00,154.48,154.755,154.47,154.67,2057800000.0
2009-08-25 15:00:00,154.705,155.25,154.705,154.925,2699200000.0
2009-08-25 15:15:00,154.915,154.985,154.69,154.725,1795300000.0
2009-08-25 15:30:00,154.725,154.925,154.595,154.905,2971600000.0
2009-08-25 15:45:00,154.905,155.125,154.835,155.005,3016400000.0
2009-08-25 16:00:00,155.0,155.54,154.77,154.835,3565099996.0
2009-08-25 16:15:00,154.835,154.925,154.385,154.385,2777900000.0
2009-08-25 16:30:00,154.385,154.64,154.3,154.63,2036900000.0
2009-08-25 16:45:00,154.63,154.655,154.465,154.48,2049700000.0
2009-08-25 17:00:00,154.49,154.685,154.425,154.595,2004800000.0
2009-08-25 17:15:00,154.59,154.64,154.38,154.395,1426100000.0
2009-08-25 17:30:00,154.395,154.415,154.09,154.305,2242300000.0
2009-08-25 17:45:00,154.31,154.355,154.225,154.335,1526700000.0
2009-08-25 18:00:00,154.34,154.345,154.185,154.215,1303600000.0
2009-08-25 18:15:00,154.22,154.47,154.19,154.465,1367200000.0
2009-08-25 18:30:00,154.465,154.5,154.335,154.335,1043900000.0
2009-08-25 18:45:00,154.335,154.335,154.03,154.07,1661700000.0
2009-08-25 19:00:00,154.07,154.16,153.975,153.98,1683000000.0
2009-08-25 19:15:00,153.98,154.005,153.63,153.795,2176800000.0
2009-08-25 19:30:00,153.79,153.79,153.525,153.745,2007300000.0
2009-08-25 19:45:00,153.74,153.79,153.52,153.565,1226100000.0
2009-08-25 20:00:00,153.565,153.73,153.43,153.685,1480900000.0
2009-08-25 20:15:00,153.685,153.95,153.685,153.815,1165700000.0
2009-08-25 20:30:00,153.815,153.9,153.735,153.83,1597900000.0
2009-08-25 20:45:00,153.835,154.025,153.79,153.97,1220100000.0
2009-08-25 21:00:00,153.975,154.04,153.935,153.99,1232300000.0
2009-08-25 21:15:00,153.99,154.04,153.925,153.945,1389400000.0
2009-08-25 21:30:00,153.94,154.07,153.905,154.02,1117300000.0
2009-08-25 21:45:00,154.025,154.03,153.875,153.965,1277900000.0
2009-08-25 22:00:00,153.95,153.95,153.87,153.92,608300000.0
2009-08-25 22:15:00,153.92,153.96,153.9,153.94,328500000.0
2009-08-25 22:30:00,153.94,154.005,153.925,153.97,665400000.0
2009-08-25 22:45:00,153.96,154.005,153.895,153.965,976300000.0
2009-08-25 23:00:00,153.95,154.005,153.835,153.915,270900000.0
2009-08-25 23:15:00,153.915,153.925,153.825,153.88,458500000.0
2009-08-25 23:30:00,153.885,153.95,153.875,153.883,456000000.0
2009-08-25 23:45:00,153.925,153.98,153.905,153.943,375300000.0
2009-08-26 00:00:00,153.96,154.07,153.96,154.025,498400000.0
2009-08-26 00:15:00,154.025,154.105,154.015,154.065,258900000.0
2009-08-26 00:30:00,154.065,154.085,153.975,154.005,554400000.0
2009-08-26 00:45:00,154.005,154.005,153.855,153.91,617700000.0
2009-08-26 01:00:00,153.915,153.99,153.81,153.825,2053000000.0
2009-08-26 01:15:00,153.83,153.835,153.67,153.735,1081800000.0
2009-08-26 01:30:00,153.735,153.77,153.38,153.39,1212700000.0
2009-08-26 01:45:00,153.395,153.575,153.095,153.24,1932800000.0
2009-08-26 02:00:00,153.245,153.52,153.24,153.515,2178300000.0
2009-08-26 02:15:00,153.525,153.615,153.35,153.355,1665400000.0
2009-08-26 02:30:00,153.355,153.49,153.335,153.445,1332100000.0
2009-08-26 02:45:00,153.445,153.55,153.325,153.46,1496500000.0
2009-08-26 03:00:00,153.46,153.505,153.405,153.45,990200000.0
2009-08-26 03:15:00,153.45,153.465,153.17,153.2,1759500000.0
2009-08-26 03:30:00,153.205,153.3,153.12,153.29,1942000000.0
2009-08-26 03:45:00,153.265,153.47,153.265,153.33,2060900000.0
2009-08-26 04:00:00,153.33,153.555,153.31,153.49,2569000000.0
2009-08-26 04:15:00,153.49,153.515,153.325,153.335,2177000000.0
2009-08-26 04:30:00,153.33,153.46,153.3,153.37,2417500000.0
2009-08-26 04:45:00,153.37,153.655,153.31,153.64,1776400000.0
2009-08-26 05:00:00,153.64,153.67,153.505,153.57,1880800000.0
2009-08-26 05:15:00,153.57,153.615,153.54,153.585,970200000.0
2009-08-26 05:30:00,153.585,153.7,153.575,153.685,1232600000.0
2009-08-26 05:45:00,153.68,153.88,153.66,153.795,1655600000.0
2009-08-26 06:00:00,153.8,153.845,153.67,153.69,1428100000.0
2009-08-26 06:15:00,153.695,153.815,153.69,153.775,846600000.0
2009-08-26 06:30:00,153.775,153.805,153.715,153.725,968800000.0
2009-08-26 06:45:00,153.725,153.78,153.69,153.7,1277100000.0
2009-08-26 07:00:00,153.7,153.795,153.645,153.705,1298100000.0
2009-08-26 07:15:00,153.71,153.87,153.69,153.82,1278500000.0
2009-08-26 07:30:00,153.815,154.05,153.795,154.04,1502700000.0
2009-08-26 07:45:00,154.04,154.08,153.965,154.075,1654000000.0
2009-08-26 08:00:00,154.07,154.115,153.76,153.96,2356900000.0
2009-08-26 08:15:00,153.96,154.0,153.78,153.785,2010100000.0
2009-08-26 08:30:00,153.79,153.82,153.455,153.47,1872100000.0
2009-08-26 08:45:00,153.46,153.525,153.315,153.39,2348400000.0
2009-08-26 09:00:00,153.385,153.67,153.285,153.665,2153400000.0
2009-08-26 09:15:00,153.665,153.885,153.57,153.805,2340700000.0
2009-08-26 09:30:00,153.805,153.905,153.725,153.85,2053100000.0
2009-08-26 09:45:00,153.845,153.93,153.735,153.765,2023100000.0
2009-08-26 10:00:00,153.76,153.95,153.3,153.44,3182200000.0
2009-08-26 10:15:00,153.44,153.515,153.185,153.41,2750100000.0
2009-08-26 10:30:00,153.425,153.51,153.275,153.36,1846400000.0
2009-08-26 10:45:00,153.355,153.475,153.275,153.415,1767100000.0
2009-08-26 11:00:00,153.415,153.545,153.375,153.44,1734600000.0
2009-08-26 11:15:00,153.44,153.515,153.255,153.27,1284600000.0
2009-08-26 11:30:00,153.265,153.52,153.165,153.41,1625100000.0
2009-08-26 11:45:00,153.41,153.475,153.285,153.475,1768500000.0
2009-08-26 12:00:00,153.49,153.495,153.265,153.275,1186200000.0
2009-08-26 12:15:00,153.275,153.31,152.995,153.06,2044200000.0
2009-08-26 12:30:00,153.065,153.33,153.055,153.265,2158500000.0
2009-08-26 12:45:00,153.265,153.32,153.14,153.14,1412500000.0
2009-08-26 13:00:00,153.135,153.24,152.96,153.11,1999900000.0
2009-08-26 13:15:00,153.11,153.145,152.865,152.975,2394200000.0
2009-08-26 13:30:00,152.97,153.08,152.89,152.97,2350600000.0
2009-08-26 13:45:00,152.99,153.23,152.955,153.18,1492900000.0
2009-08-26 14:00:00,153.175,153.19,152.97,152.98,2013000000.0
2009-08-26 14:15:00,152.97,153.265,152.97,153.12,1951200000.0
2009-08-26 14:30:00,153.12,153.485,152.795,152.935,3030900000.0
2009-08-26 14:45:00,152.935,153.13,152.855,153.0,2346500000.0
2009-08-26 15:00:00,153.0,153.085,152.82,152.82,2136100000.0
2009-08-26 15:15:00,152.825,152.84,152.33,152.365,2610600000.0
2009-08-26 15:30:00,152.375,152.6,152.225,152.475,3568400000.0
2009-08-26 15:45:00,152.475,152.795,152.33,152.725,2972200000.0
2009-08-26 16:00:00,152.755,153.2,152.64,153.17,3508100002.0
2009-08-26 16:15:00,153.165,153.29,152.83,152.87,3668100000.0
2009-08-26 16:30:00,152.87,153.245,152.86,152.975,3045900000.0
2009-08-26 16:45:00,152.97,153.06,152.735,152.95,2893000000.0
2009-08-26 17:00:00,152.95,153.03,152.71,152.805,2297800000.0
2009-08-26 17:15:00,152.8,152.98,152.68,152.97,1899100000.0
2009-08-26 17:30:00,152.975,153.035,152.73,152.94,2084490000.0
2009-08-26 17:45:00,152.95,153.155,152.95,153.005,1848000000.0
2009-08-26 18:00:00,153.01,153.14,152.835,153.13,1853700000.0
2009-08-26 18:15:00,153.13,153.29,153.12,153.18,1504899998.0
2009-08-26 18:30:00,153.18,153.195,153.01,153.04,1061000000.0
2009-08-26 18:45:00,153.045,153.05,152.94,153.045,1282000000.0
2009-08-26 19:00:00,153.045,153.07,152.805,152.805,1450600000.0
2009-08-26 19:15:00,152.805,152.835,152.64,152.785,1420200000.0
2009-08-26 19:30:00,152.795,152.995,152.785,152.86,1323100000.0
2009-08-26 19:45:00,152.86,153.075,152.815,153.065,1410500000.0
2009-08-26 20:00:00,153.075,153.135,152.925,153.0,1425499998.0
2009-08-26 20:15:00,153.0,153.035,152.9,152.925,3284700007.0
2009-08-26 20:30:00,152.925,153.05,152.905,153.015,1142300000.0
2009-08-26 20:45:00,153.01,153.1,152.87,152.87,1439600000.0
2009-08-26 21:00:00,152.875,153.04,152.865,153.0,1837600000.0
2009-08-26 21:15:00,153.0,153.035,152.945,152.965,1001200000.0
2009-08-26 21:30:00,152.965,152.99,152.845,152.88,1343400000.0
2009-08-26 21:45:00,152.88,152.995,152.83,152.995,1110900000.0
2009-08-26 22:00:00,153.0,153.01,152.935,152.96,691300000.0
2009-08-26 22:15:00,152.96,153.01,152.935,153.01,511800000.0
2009-08-26 22:30:00,153.02,153.16,153.02,153.13,635400000.0
2009-08-26 22:45:00,153.135,153.165,153.055,153.135,683400000.0
2009-08-26 23:00:00,153.15,153.2,153.015,153.065,185900000.0
2009-08-26 23:15:00,153.075,153.095,153.028,153.095,214500000.0
2009-08-26 23:30:00,153.095,153.1,152.865,152.895,720400000.0
2009-08-26 23:45:00,152.915,153.01,152.885,152.95,1236500000.0
2009-08-27 00:00:00,152.945,153.07,152.895,153.045,881500000.0
2009-08-27 00:15:00,153.045,153.05,152.985,152.995,429700000.0
2009-08-27 00:30:00,152.995,153.11,152.95,153.0,1103000000.0
2009-08-27 00:45:00,153.0,153.08,152.965,152.98,2345200000.0
2009-08-27 01:00:00,152.98,153.035,152.88,152.92,2391200000.0
2009-08-27 01:15:00,152.92,152.97,152.8,152.825,1773900000.0
2009-08-27 01:30:00,152.825,152.825,152.66,152.69,1454900000.0
2009-08-27 01:45:00,152.695,152.74,152.63,152.69,1345400000.0
2009-08-27 02:00:00,152.69,152.835,152.65,152.685,1422200000.0
2009-08-27 02:15:00,152.685,152.735,152.525,152.61,1712500000.0
2009-08-27 02:30:00,152.615,152.625,152.25,152.385,1515600000.0
2009-08-27 02:45:00,152.385,152.465,152.275,152.33,1634600000.0
2009-08-27 03:00:00,152.31,152.335,152.165,152.22,1965600000.0
2009-08-27 03:15:00,152.235,152.47,152.215,152.355,1606000000.0
2009-08-27 03:30:00,152.355,152.45,152.195,152.415,1708400000.0
2009-08-27 03:45:00,152.405,152.505,152.19,152.285,1183800000.0
2009-08-27 04:00:00,152.29,152.415,152.22,152.375,1856100000.0
2009-08-27 04:15:00,152.39,152.46,152.24,152.39,1767700000.0
2009-08-27 04:30:00,152.385,152.615,152.385,152.495,1747100000.0
2009-08-27 04:45:00,152.495,152.55,152.305,152.385,1385800000.0
2009-08-27 05:00:00,152.39,152.42,152.235,152.285,1336600000.0
2009-08-27 05:15:00,152.285,152.295,152.05,152.105,1465600000.0
2009-08-27 05:30:00,152.105,152.105,151.795,151.825,2369600000.0
2009-08-27 05:45:00,151.825,151.895,151.71,151.84,2017100000.0
2009-08-27 06:00:00,151.845,152.075,151.815,151.95,1857600000.0
2009-08-27 06:15:00,151.97,152.005,151.83,151.94,1408800000.0
2009-08-27 06:30:00,151.94,152.06,151.905,152.02,1437300000.0
2009-08-27 06:45:00,152.02,152.17,151.985,152.125,1334600000.0
2009-08-27 07:00:00,152.12,152.155,151.875,151.91,1496300000.0
2009-08-27 07:15:00,151.905,151.925,151.75,151.81,1148600000.0
2009-08-27 07:30:00,151.81,151.91,151.73,151.875,1329000000.0
2009-08-27 07:45:00,151.875,152.215,151.805,152.165,1875800000.0
2009-08-27 08:00:00,152.165,152.245,151.715,151.74,2188500000.0
2009-08-27 08:15:00,151.725,152.005,151.665,151.935,2597000000.0
2009-08-27 08:30:00,151.945,151.965,151.555,151.555,2439700000.0
2009-08-27 08:45:00,151.555,151.68,151.38,151.625,2564000000.0
2009-08-27 09:00:00,151.61,151.865,151.495,151.7,2375600000.0
2009-08-27 09:15:00,151.705,151.845,151.645,151.685,1941600000.0
2009-08-27 09:30:00,151.685,151.765,151.515,151.53,1618500000.0
2009-08-27 09:45:00,151.535,151.845,151.495,151.835,2208200000.0
2009-08-27 10:00:00,151.835,152.0,151.705,151.88,2042600000.0
2009-08-27 10:15:00,151.885,152.175,151.865,152.01,2562900000.0
2009-08-27 10:30:00,152.01,152.07,151.805,151.825,2156700000.0
2009-08-27 10:45:00,151.835,151.85,151.655,151.795,2365100000.0
2009-08-27 11:00:00,151.79,151.81,151.63,151.79,1912900000.0
2009-08-27 11:15:00,151.79,151.8,151.575,151.7,2075700000.0
2009-08-27 11:30:00,151.69,151.88,151.675,151.835,1713200000.0
2009-08-27 11:45:00,151.835,151.86,151.54,151.71,1927100000.0
2009-08-27 12:00:00,151.71,151.87,151.645,151.855,1611400000.0
2009-08-27 12:15:00,151.86,151.865,151.535,151.675,1545800000.0
2009-08-27 12:30:00,151.68,151.685,151.495,151.53,1420500000.0
2009-08-27 12:45:00,151.53,151.68,151.49,151.61,1291600000.0
2009-08-27 13:00:00,151.61,151.635,151.545,151.605,1102400000.0
2009-08-27 13:15:00,151.605,151.625,151.425,151.615,1305400000.0
2009-08-27 13:30:00,151.61,151.74,151.565,151.74,1784200000.0
2009-08-27 13:45:00,151.72,151.87,151.635,151.815,1444100000.0
2009-08-27 14:00:00,151.82,151.925,151.67,151.71,2047700000.0
2009-08-27 14:15:00,151.71,151.855,151.64,151.73,2288000000.0
2009-08-27 14:30:00,151.73,152.325,151.69,152.21,3249600000.0
2009-08-27 14:45:00,152.22,152.315,151.965,152.015,2394500000.0
2009-08-27 15:00:00,152.02,152.04,151.78,151.96,1959300000.0
2009-08-27 15:15:00,151.955,152.02,151.85,151.945,2005100000.0
2009-08-27 15:30:00,151.945,152.005,151.46,151.59,2736000000.0
2009-08-27 15:45:00,151.575,151.6,151.295,151.4,2774500000.0
2009-08-27 16:00:00,151.395,151.395,151.055,151.235,2943900000.0
2009-08-27 16:15:00,151.235,151.465,151.155,151.35,2347300000.0
2009-08-27 16:30:00,151.34,151.62,151.335,151.545,2980600000.0
2009-08-27 16:45:00,151.545,151.55,151.23,151.23,2081600000.0
2009-08-27 17:00:00,151.23,151.37,151.19,151.355,2326600000.0
2009-08-27 17:15:00,151.355,151.59,151.18,151.55,2219000000.0
2009-08-27 17:30:00,151.555,151.67,151.41,151.6,2425900000.0
2009-08-27 17:45:00,151.6,151.73,151.545,151.67,1797800000.0
2009-08-27 18:00:00,151.665,151.885,151.605,151.805,1846500000.0
2009-08-27 18:15:00,151.81,151.99,151.735,151.98,1709700000.0
2009-08-27 18:30:00,151.985,152.05,151.705,151.725,2199000000.0
2009-08-27 18:45:00,151.73,151.825,151.7,151.71,1640000000.0
2009-08-27 19:00:00,151.71,151.825,151.555,151.56,1767000000.0
2009-08-27 19:15:00,151.56,151.61,151.47,151.58,1417100000.0
2009-08-27 19:30:00,151.595,151.92,151.575,151.875,1337300000.0
2009-08-27 19:45:00,151.875,151.96,151.745,151.825,1557600000.0
2009-08-27 20:00:00,151.825,152.045,151.825,151.925,1911500000.0
2009-08-27 20:15:00,151.94,152.185,151.765,151.8,3170900000.0
2009-08-27 20:30:00,151.8,152.265,151.8,152.18,2795600000.0
2009-08-27 20:45:00,152.18,152.265,152.015,152.22,1815500000.0
2009-08-27 21:00:00,152.215,152.235,152.02,152.1,2101400000.0
2009-08-27 21:15:00,152.105,152.31,151.99,152.02,1986200000.0
2009-08-27 21:30:00,152.025,152.295,152.025,152.235,1412000000.0
2009-08-27 21:45:00,152.25,152.38,152.175,152.22,1864000000.0
2009-08-27 22:00:00,152.22,152.24,152.11,152.155,1058200000.0
2009-08-27 22:15:00,152.155,152.29,152.15,152.205,590200000.0
2009-08-27 22:30:00,152.2,152.29,152.125,152.16,863000000.0
2009-08-27 22:45:00,152.14,152.28,152.14,152.28,473200000.0
2009-08-27 23:00:00,152.28,152.29,151.985,152.13,216200000.0
2009-08-27 23:15:00,152.13,152.22,151.985,152.07,382600000.0
2009-08-27 23:30:00,152.105,152.165,152.035,152.1,299000000.0
2009-08-27 23:45:00,152.1,152.13,151.995,152.045,487600000.0
2009-08-28 00:00:00,152.05,152.175,152.019,152.135,928200000.0
2009-08-28 00:15:00,152.135,152.275,152.13,152.19,614500000.0
2009-08-28 00:30:00,152.195,152.205,152.075,152.16,699300000.0
2009-08-28 00:45:00,152.165,152.26,152.15,152.15,628900000.0
2009-08-28 01:00:00,152.15,152.295,152.145,152.235,959500000.0
2009-08-28 01:15:00,152.235,152.325,152.22,152.325,708700000.0
2009-08-28 01:30:00,152.325,152.57,152.325,152.57,1405600000.0
2009-08-28 01:45:00,152.57,152.7,152.515,152.53,1001700000.0
2009-08-28 02:00:00,152.535,152.85,152.53,152.795,1640300000.0
2009-08-28 02:15:00,152.795,152.955,152.595,152.81,2153900000.0
2009-08-28 02:30:00,152.81,152.845,152.66,152.69,1616400000.0
2009-08-28 02:45:00,152.69,152.785,152.54,152.71,1553300000.0
2009-08-28 03:00:00,152.72,152.785,152.665,152.74,938800000.0
2009-08-28 03:15:00,152.75,152.815,152.71,152.79,817300000.0
2009-08-28 03:30:00,152.785,152.825,152.535,152.58,1084900000.0
2009-08-28 03:45:00,152.585,152.695,152.475,152.565,1881800000.0
2009-08-28 04:00:00,152.575,152.585,152.355,152.49,1379500000.0
2009-08-28 04:15:00,152.49,152.53,152.385,152.455,1255900000.0
2009-08-28 04:30:00,152.455,152.54,152.43,152.515,1111500000.0
2009-08-28 04:45:00,152.515,152.61,152.32,152.38,1349800000.0
2009-08-28 05:00:00,152.38,152.45,152.38,152.435,1250900000.0
2009-08-28 05:15:00,152.435,152.54,152.395,152.465,1341000000.0
2009-08-28 05:30:00,152.465,152.485,152.31,152.325,1136900000.0
2009-08-28 05:45:00,152.315,152.52,152.315,152.39,1140600000.0
2009-08-28 06:00:00,152.395,152.54,152.39,152.52,1378900000.0
2009-08-28 06:15:00,152.51,152.52,152.405,152.455,1328800000.0
2009-08-28 06:30:00,152.455,152.495,152.405,152.45,1342300000.0
2009-08-28 06:45:00,152.445,152.525,152.445,152.505,990500000.0
2009-08-28 07:00:00,152.5,152.52,152.375,152.375,1733100000.0
2009-08-28 07:15:00,152.375,152.5,152.345,152.385,1511000000.0
2009-08-28 07:30:00,152.385,152.53,152.37,152.525,1572400000.0
2009-08-28 07:45:00,152.535,152.78,152.525,152.66,1898700000.0
2009-08-28 08:00:00,152.66,152.76,152.54,152.695,2067500000.0
2009-08-28 08:15:00,152.695,152.695,152.52,152.54,1807400000.0
2009-08-28 08:30:00,152.53,153.035,152.525,152.965,2463700000.0
2009-08-28 08:45:00,152.965,153.275,152.935,152.95,2456400000.0
2009-08-28 09:00:00,152.955,153.005,152.71,152.8,2274100000.0
2009-08-28 09:15:00,152.8,152.875,152.7,152.83,1841000000.0
2009-08-28 09:30:00,152.83,152.97,152.695,152.965,2097300000.0
2009-08-28 09:45:00,152.96,153.03,152.8,152.93,2109600000.0
2009-08-28 10:00:00,152.945,153.205,152.875,153.205,2122200000.0
2009-08-28 10:15:00,153.205,153.41,153.155,153.16,2382900000.0
2009-08-28 10:30:00,153.165,153.38,152.98,153.29,2211500000.0
2009-08-28 10:45:00,153.29,153.525,153.29,153.44,1971100000.0
2009-08-28 11:00:00,153.455,153.5,153.255,153.29,1892300000.0
2009-08-28 11:15:00,153.295,153.43,153.225,153.33,1610700000.0
2009-08-28 11:30:00,153.305,153.36,153.16,153.225,1655800000.0
2009-08-28 11:45:00,153.23,153.23,153.045,153.145,1419400000.0
2009-08-28 12:00:00,153.2,153.25,153.1,153.14,1585600000.0
2009-08-28 12:15:00,153.14,153.31,153.075,153.23,1884000000.0
2009-08-28 12:30:00,153.225,153.34,153.175,153.3,1393400000.0
2009-08-28 12:45:00,153.29,153.36,153.185,153.25,1421200000.0
2009-08-28 13:00:00,153.255,153.4,153.17,153.355,1446700000.0
2009-08-28 13:15:00,153.36,153.625,153.335,153.465,2231100000.0
2009-08-28 13:30:00,153.46,153.56,153.355,153.37,1533600000.0
2009-08-28 13:45:00,153.37,153.475,153.31,153.405,1360900000.0
2009-08-28 14:00:00,153.4,153.535,153.325,153.415,1604000000.0
2009-08-28 14:15:00,153.425,153.535,153.205,153.22,2106400000.0
2009-08-28 14:30:00,153.22,153.42,153.175,153.265,2309400000.0
2009-08-28 14:45:00,153.265,153.4,153.195,153.25,1688100000.0
2009-08-28 15:00:00,153.245,153.565,153.245,153.48,1818600000.0
2009-08-28 15:15:00,153.475,153.565,153.3,153.455,1723500000.0
2009-08-28 15:30:00,153.45,153.515,153.09,153.165,3428800000.0
2009-08-28 15:45:00,153.165,153.275,152.62,152.64,3628400000.0
2009-08-28 16:00:00,152.64,152.825,152.51,152.65,2867800000.0
2009-08-28 16:15:00,152.645,152.755,152.115,152.265,2879100000.0
2009-08-28 16:30:00,152.265,152.535,152.15,152.34,2149400000.0
2009-08-28 16:45:00,152.335,152.56,152.31,152.43,2156300000.0
2009-08-28 17:00:00,152.435,152.67,152.425,152.49,1877500000.0
2009-08-28 17:15:00,152.49,152.55,152.34,152.535,2214600000.0
2009-08-28 17:30:00,152.55,152.755,152.495,152.645,2029500000.0
2009-08-28 17:45:00,152.63,152.845,152.61,152.76,1784600000.0
2009-08-28 18:00:00,152.75,152.92,152.745,152.8,1713000000.0
2009-08-28 18:15:00,152.8,152.82,152.565,152.625,1888100000.0
2009-08-28 18:30:00,152.63,152.715,152.575,152.705,1627200000.0
2009-08-28 18:45:00,152.71,152.725,152.44,152.44,611500000.0
2009-08-28 19:00:00,152.44,152.595,152.4,152.475,778600000.0
2009-08-28 19:15:00,152.48,152.59,152.475,152.57,852700000.0
2009-08-28 19:30:00,152.575,152.645,152.465,152.465,611600000.0
2009-08-28 19:45:00,152.47,152.505,152.34,152.37,1102400000.0
2009-08-28 20:00:00,152.365,152.545,152.295,152.52,1077300000.0
2009-08-28 20:15:00,152.52,152.585,152.275,152.355,1789900000.0
2009-08-28 20:30:00,152.37,152.395,152.155,152.315,1879300000.0
2009-08-28 20:45:00,152.315,152.4,152.225,152.26,1159000000.0
2009-08-28 21:00:00,152.25,152.36,152.23,152.3,1262200000.0
2009-08-28 21:15:00,152.31,152.45,152.29,152.42,1260300000.0
2009-08-28 21:30:00,152.42,152.465,152.25,152.28,1144000000.0
2009-08-28 21:45:00,152.28,152.41,152.24,152.28,892000000.0
2009-08-28 22:00:00,152.28,152.41,152.28,152.375,683300000.0
2009-08-28 22:15:00,152.375,152.43,152.315,152.355,589800000.0
2009-08-28 22:30:00,152.355,152.355,152.28,152.3,658000000.0
2009-08-28 22:45:00,152.31,152.335,152.185,152.275,319200000.0
2009-08-30 23:00:00,152.11,152.118,151.6,151.735,419900000.0
2009-08-30 23:15:00,151.74,151.805,151.63,151.685,385500000.0
2009-08-30 23:30:00,151.69,151.845,151.634,151.83,243400000.0
2009-08-30 23:45:00,151.83,152.055,151.83,152.045,344600000.0
2009-08-31 00:00:00,152.04,152.175,151.645,151.645,894200000.0
2009-08-31 00:15:00,151.645,151.825,151.645,151.795,1359200000.0
2009-08-31 00:30:00,151.8,151.85,151.555,151.61,914700000.0
2009-08-31 00:45:00,151.61,151.73,151.575,151.585,1007800000.0
2009-08-31 01:00:00,151.575,151.73,151.535,151.685,906100000.0
2009-08-31 01:15:00,151.685,152.035,151.675,151.89,1083600000.0
2009-08-31 01:30:00,151.89,151.935,151.825,151.855,1237700000.0
2009-08-31 01:45:00,151.85,151.975,151.825,151.88,1322200000.0
2009-08-31 02:00:00,151.875,152.05,151.8,151.93,2463300000.0
2009-08-31 02:15:00,151.925,152.01,151.72,151.845,1492600000.0
2009-08-31 02:30:00,151.84,151.875,151.125,151.39,2629800000.0
2009-08-31 02:45:00,151.395,151.425,150.935,151.415,2222500000.0
2009-08-31 03:00:00,151.415,151.425,150.705,150.715,2166300000.0
2009-08-31 03:15:00,150.715,151.03,150.63,150.995,2675600000.0
2009-08-31 03:30:00,150.985,150.985,150.5,150.705,2428600000.0
2009-08-31 03:45:00,150.705,150.76,150.59,150.75,1978700000.0
2009-08-31 04:00:00,150.76,150.8,150.48,150.54,1710100000.0
2009-08-31 04:15:00,150.545,150.705,150.49,150.655,1310500000.0
2009-08-31 04:30:00,150.65,150.735,150.52,150.545,1752100000.0
2009-08-31 04:45:00,150.545,150.7,150.44,150.49,1584800000.0
2009-08-31 05:00:00,150.48,150.59,150.47,150.47,1377900000.0
2009-08-31 05:15:00,150.47,150.49,150.255,150.295,1088600000.0
2009-08-31 05:30:00,150.295,150.41,150.17,150.4,1524800000.0
2009-08-31 05:45:00,150.4,150.49,150.24,150.48,1284400000.0
2009-08-31 06:00:00,150.485,150.515,150.34,150.355,1206800000.0
2009-08-31 06:15:00,150.355,150.46,150.31,150.365,1352900000.0
2009-08-31 06:30:00,150.375,150.675,150.365,150.675,1113500000.0
2009-08-31 06:45:00,150.675,150.745,150.595,150.605,1148500000.0
2009-08-31 07:00:00,150.595,150.77,150.565,150.6,853600000.0
2009-08-31 07:15:00,150.605,150.605,150.425,150.505,1143500000.0
2009-08-31 07:30:00,150.505,150.675,150.485,150.64,1085100000.0
2009-08-31 07:45:00,150.64,150.825,150.63,150.74,1952700000.0
2009-08-31 08:00:00,150.74,150.76,150.33,150.46,1966400000.0
2009-08-31 08:15:00,150.46,150.5,150.27,150.385,2139300000.0
2009-08-31 08:30:00,150.39,150.39,150.055,150.155,1901100000.0
2009-08-31 08:45:00,150.155,150.245,150.045,150.235,1705000000.0
2009-08-31 09:00:00,150.245,150.435,150.215,150.385,2531200000.0
2009-08-31 09:15:00,150.38,150.44,150.22,150.355,2289600000.0
2009-08-31 09:30:00,150.355,150.515,150.285,150.39,2288300000.0
2009-08-31 09:45:00,150.405,150.48,150.385,150.4,1193100000.0
2009-08-31 10:00:00,150.4,150.5,150.32,150.485,1326800000.0
2009-08-31 10:15:00,150.49,150.57,150.475,150.495,1660700000.0
2009-08-31 10:30:00,150.485,150.74,150.455,150.7,1194500000.0
2009-08-31 10:45:00,150.695,151.01,150.65,150.895,2080300001.0
2009-08-31 11:00:00,150.895,151.02,150.795,150.81,1707600000.0
2009-08-31 11:15:00,150.815,150.85,150.71,150.72,1494300000.0
2009-08-31 11:30:00,150.72,150.76,150.61,150.735,1187300000.0
2009-08-31 11:45:00,150.745,150.79,150.57,150.645,1073700000.0
2009-08-31 12:00:00,150.645,150.665,150.53,150.635,909400000.0
2009-08-31 12:15:00,150.635,150.655,150.55,150.565,623800000.0
2009-08-31 12:30:00,150.565,150.835,150.565,150.765,1001100000.0
2009-08-31 12:45:00,150.78,150.86,150.655,150.805,1013700000.0
2009-08-31 13:00:00,150.805,150.905,150.73,150.845,1349100000.0
2009-08-31 13:15:00,150.85,151.415,150.78,151.405,1905700000.0
2009-08-31 13:30:00,151.4,151.41,151.03,151.095,1449800000.0
2009-08-31 13:45:00,151.095,151.24,151.065,151.11,963000000.0
2009-08-31 14:00:00,151.11,151.19,150.935,150.97,1770700000.0
2009-08-31 14:15:00,150.985,151.16,150.865,151.09,1951500000.0
2009-08-31 14:30:00,151.085,151.225,151.07,151.12,1588600000.0
2009-08-31 14:45:00,151.12,151.375,151.08,151.205,1605200000.0
2009-08-31 15:00:00,151.22,151.225,150.935,150.935,1630800000.0
2009-08-31 15:15:00,150.935,150.95,150.845,150.9,1466800000.0
2009-08-31 15:30:00,150.905,151.03,150.69,150.995,2426300000.0
2009-08-31 15:45:00,150.995,151.165,150.72,150.94,2869500000.0
2009-08-31 16:00:00,150.94,151.215,150.725,151.11,2486900000.0
2009-08-31 16:15:00,151.115,151.185,150.83,151.025,2801600000.0
2009-08-31 16:30:00,151.04,151.05,150.75,150.98,2042600000.0
2009-08-31 16:45:00,150.98,151.24,150.95,151.19,2419100000.0
2009-08-31 17:00:00,151.19,151.19,150.93,151.08,1806300000.0
2009-08-31 17:15:00,151.075,151.255,151.04,151.105,1502800000.0
2009-08-31 17:30:00,151.1,151.22,151.07,151.175,1637200000.0
2009-08-31 17:45:00,151.17,151.44,151.1,151.405,1514500000.0
2009-08-31 18:00:00,151.405,151.56,151.3,151.405,2001800000.0
2009-08-31 18:15:00,151.405,151.41,151.25,151.285,1211300000.0
2009-08-31 18:30:00,151.295,151.405,151.28,151.345,1306200000.0
2009-08-31 18:45:00,151.345,151.355,151.135,151.135,1316500000.0
2009-08-31 19:00:00,151.135,151.355,151.135,151.355,1514100000.0
2009-08-31 19:15:00,151.345,151.47,151.3,151.31,1407400000.0
2009-08-31 19:30:00,151.31,151.485,151.305,151.445,1229200000.0
2009-08-31 19:45:00,151.44,151.47,151.355,151.46,881900000.0
2009-08-31 20:00:00,151.465,151.51,151.38,151.425,1129400000.0
2009-08-31 20:15:00,151.415,151.545,151.36,151.48,1434300000.0
2009-08-31 20:30:00,151.485,151.5,151.38,151.415,1178800000.0
2009-08-31 20:45:00,151.415,151.455,151.21,151.21,1866600000.0
2009-08-31 21:00:00,151.21,151.265,151.17,151.19,1476800000.0
2009-08-31 21:15:00,151.19,151.275,151.115,151.2,1408400000.0
2009-08-31 21:30:00,151.2,151.42,151.19,151.405,778600000.0
2009-08-31 21:45:00,151.405,151.54,151.385,151.455,1624900000.0
2009-08-31 22:00:00,151.455,151.74,151.405,151.69,1036300000.0
2009-08-31 22:15:00,151.69,151.815,151.635,151.66,665700000.0
2009-08-31 22:30:00,151.66,151.725,151.545,151.72,703900000.0
2009-08-31 22:45:00,151.72,151.725,151.595,151.64,741300000.0
2009-08-31 23:00:00,151.635,151.66,151.425,151.555,393600000.0
2009-08-31 23:15:00,151.555,151.565,151.46,151.51,314800000.0
2009-08-31 23:30:00,151.515,151.57,151.335,151.335,581000000.0
2009-08-31 23:45:00,151.33,151.415,151.28,151.415,330700000.0
2009-09-01 00:00:00,151.41,151.435,151.285,151.305,511500000.0
2009-09-01 00:15:00,151.305,151.365,151.175,151.195,652400000.0
2009-09-01 00:30:00,151.19,151.33,151.19,151.32,717400000.0
2009-09-01 00:45:00,151.32,151.4,151.31,151.37,676200000.0
2009-09-01 01:00:00,151.36,151.6,151.333,151.555,804300000.0
2009-09-01 01:15:00,151.555,151.59,151.44,151.52,723800000.0
2009-09-01 01:30:00,151.52,151.52,151.275,151.31,685200000.0
2009-09-01 01:45:00,151.3,151.36,151.25,151.255,732600000.0
2009-09-01 02:00:00,151.255,151.55,151.19,151.45,1723800000.0
2009-09-01 02:15:00,151.45,151.51,151.36,151.46,1838600000.0
2009-09-01 02:30:00,151.46,151.495,151.32,151.485,1202700000.0
2009-09-01 02:45:00,151.48,151.505,151.17,151.28,1752300000.0
2009-09-01 03:00:00,151.3,151.555,151.255,151.495,1556300000.0
2009-09-01 03:15:00,151.49,151.535,151.36,151.375,1239900000.0
2009-09-01 03:30:00,151.375,151.675,151.36,151.61,1810600000.0
2009-09-01 03:45:00,151.605,151.725,151.575,151.585,1825100000.0
2009-09-01 04:00:00,151.585,151.67,151.505,151.515,1464800000.0
2009-09-01 04:15:00,151.515,151.535,151.34,151.4,1605100000.0
2009-09-01 04:30:00,151.4,151.445,151.27,151.41,1186400000.0
2009-09-01 04:45:00,151.41,151.495,151.385,151.485,831200000.0
2009-09-01 05:00:00,151.48,151.53,151.42,151.53,932800000.0
2009-09-01 05:15:00,151.525,151.595,151.52,151.55,733900000.0
2009-09-01 05:30:00,151.54,151.86,151.535,151.795,1873100000.0
2009-09-01 05:45:00,151.79,151.79,151.675,151.785,1365800000.0
2009-09-01 06:00:00,151.785,151.915,151.715,151.79,1626700000.0
2009-09-01 06:15:00,151.785,151.835,151.69,151.705,1405700000.0
2009-09-01 06:30:00,151.71,151.71,151.435,151.49,2426900000.0
2009-09-01 06:45:00,151.49,151.66,151.455,151.615,1773900000.0
2009-09-01 07:00:00,151.615,151.835,151.58,151.615,1700300000.0
2009-09-01 07:15:00,151.615,151.725,151.615,151.685,992700000.0
2009-09-01 07:30:00,151.685,151.825,151.665,151.81,1236100000.0
2009-09-01 07:45:00,151.81,151.835,151.7,151.78,1691400000.0
2009-09-01 08:00:00,151.78,152.085,151.755,152.005,2366800000.0
2009-09-01 08:15:00,151.995,152.2,151.78,152.06,2090600000.0
2009-09-01 08:30:00,152.06,152.105,151.94,151.98,1455700000.0
2009-09-01 08:45:00,151.98,152.34,151.955,152.335,2049100000.0
2009-09-01 09:00:00,152.32,152.735,152.24,152.595,2526900000.0
2009-09-01 09:15:00,152.605,152.765,152.48,152.52,2724600000.0
2009-09-01 09:30:00,152.525,152.665,152.505,152.585,1821900000.0
2009-09-01 09:45:00,152.585,152.61,152.375,152.595,2582600000.0
2009-09-01 10:00:00,152.6,152.6,152.295,152.355,2199100000.0
2009-09-01 10:15:00,152.345,152.355,151.585,151.63,2925300000.0
2009-09-01 10:30:00,151.62,151.685,151.255,151.565,2580200000.0
2009-09-01 10:45:00,151.565,151.605,151.32,151.505,2140400000.0
2009-09-01 11:00:00,151.505,151.535,151.225,151.3,2002000000.0
2009-09-01 11:15:00,151.3,151.315,151.045,151.045,1650500000.0
2009-09-01 11:30:00,151.045,151.29,150.96,151.26,1987100000.0
2009-09-01 11:45:00,151.26,151.395,151.13,151.13,1491700000.0
2009-09-01 12:00:00,151.135,151.205,151.03,151.175,1633800000.0
2009-09-01 12:15:00,151.165,151.3,151.15,151.27,1401400000.0
2009-09-01 12:30:00,151.27,151.27,151.105,151.175,1286900000.0
2009-09-01 12:45:00,151.175,151.175,150.95,150.995,1371600000.0
2009-09-01 13:00:00,151.0,151.165,150.975,151.015,1632900000.0
2009-09-01 13:15:00,151.015,151.19,150.96,151.165,1586600000.0
2009-09-01 13:30:00,151.16,151.305,150.98,151.03,1444100000.0
2009-09-01 13:45:00,151.025,151.215,151.025,151.13,1112700000.0
2009-09-01 14:00:00,151.14,151.22,151.075,151.175,1411400000.0
2009-09-01 14:15:00,151.18,151.25,150.97,150.975,1819900000.0
2009-09-01 14:30:00,150.975,151.12,150.935,151.035,2026900000.0
2009-09-01 14:45:00,151.04,151.04,150.73,150.745,1555700000.0
2009-09-01 15:00:00,150.745,150.75,150.465,150.54,2055200000.0
2009-09-01 15:15:00,150.545,150.725,150.49,150.72,1782400000.0
2009-09-01 15:30:00,150.715,151.21,150.685,151.15,2381100000.0
2009-09-01 15:45:00,151.155,151.37,151.005,151.03,3116800001.0
2009-09-01 16:00:00,151.035,151.95,151.035,151.3,3187800000.0
2009-09-01 16:15:00,151.295,151.48,151.18,151.43,2636700000.0
2009-09-01 16:30:00,151.42,151.545,151.255,151.3,2149900000.0
2009-09-01 16:45:00,151.3,151.4,150.955,151.075,2528900000.0
2009-09-01 17:00:00,151.065,151.09,150.585,150.735,2594700000.0
2009-09-01 17:15:00,150.73,150.735,150.335,150.37,3040700000.0
2009-09-01 17:30:00,150.365,150.58,150.07,150.41,3296800000.0
2009-09-01 17:45:00,150.415,150.75,150.375,150.485,2987899998.0
2009-09-01 18:00:00,150.5,150.535,150.295,150.405,2465900000.0
2009-09-01 18:15:00,150.395,150.515,150.205,150.49,2306400000.0
2009-09-01 18:30:00,150.485,150.615,150.44,150.61,1966000000.0
2009-09-01 18:45:00,150.61,150.635,150.425,150.475,1723000000.0
2009-09-01 19:00:00,150.48,150.535,150.115,150.19,2001700000.0
2009-09-01 19:15:00,150.195,150.235,149.82,150.145,3279300000.0
2009-09-01 19:30:00,150.14,150.205,149.985,150.065,2509200000.0
2009-09-01 19:45:00,150.07,150.285,149.99,150.21,1664400000.0
2009-09-01 20:00:00,150.21,150.31,150.135,150.245,1517400000.0
2009-09-01 20:15:00,150.245,150.255,150.035,150.2,1711800000.0
2009-09-01 20:30:00,150.195,150.28,150.025,150.15,1819100000.0
2009-09-01 20:45:00,150.145,150.22,150.03,150.18,1862900000.0
2009-09-01 21:00:00,150.18,150.32,150.18,150.285,2410600000.0
2009-09-01 21:15:00,150.285,150.36,149.905,150.01,2089900000.0
2009-09-01 21:30:00,150.0,150.125,149.98,150.08,1207100000.0
2009-09-01 21:45:00,150.08,150.23,149.9,150.08,2313800000.0
2009-09-01 22:00:00,150.08,150.21,149.985,150.11,783400000.0
2009-09-01 22:15:00,150.1,150.15,150.035,150.095,637300000.0
2009-09-01 22:30:00,150.095,150.245,150.09,150.205,775900000.0
2009-09-01 22:45:00,150.2,150.22,150.1,150.115,1080200000.0
2009-09-01 23:00:00,150.11,150.135,149.965,150.1,338200000.0
2009-09-01 23:15:00,150.095,150.145,150.045,150.1,425300000.0
2009-09-01 23:30:00,150.095,150.15,149.99,150.025,450100000.0
2009-09-01 23:45:00,150.03,150.175,150.02,150.12,451600000.0
2009-09-02 00:00:00,150.135,150.275,150.125,150.195,538000000.0
2009-09-02 00:15:00,150.195,150.22,150.14,150.205,614400000.0
2009-09-02 00:30:00,150.205,150.22,150.115,150.115,506700000.0
2009-09-02 00:45:00,150.11,150.12,149.91,149.925,1018400000.0
2009-09-02 01:00:00,149.935,150.0,149.805,149.84,1443000000.0
2009-09-02 01:15:00,149.84,149.855,149.585,149.6,1541500000.0
2009-09-02 01:30:00,149.605,149.665,149.17,149.17,1904600000.0
2009-09-02 01:45:00,149.17,149.535,149.155,149.485,1468100000.0
2009-09-02 02:00:00,149.49,149.65,149.365,149.545,2058200000.0
2009-09-02 02:15:00,149.535,149.625,149.43,149.44,1873900000.0
2009-09-02 02:30:00,149.44,149.625,149.44,149.58,1932700000.0
2009-09-02 02:45:00,149.58,149.745,149.555,149.73,1864400000.0
2009-09-02 03:00:00,149.725,149.865,149.625,149.645,1523900000.0
2009-09-02 03:15:00,149.65,149.755,149.64,149.725,1176400000.0
2009-09-02 03:30:00,149.72,150.1,149.72,150.01,2059600000.0
2009-09-02 03:45:00,150.015,150.28,150.0,150.08,1776900000.0
2009-09-02 04:00:00,150.08,150.115,149.93,150.085,1984600000.0
2009-09-02 04:15:00,150.085,150.18,150.025,150.18,1360500000.0
2009-09-02 04:30:00,150.165,150.18,149.985,150.045,981300000.0
2009-09-02 04:45:00,150.045,150.09,149.895,150.04,1518700000.0
2009-09-02 05:00:00,150.045,150.105,149.96,149.975,1423000000.0
2009-09-02 05:15:00,149.975,149.98,149.735,149.95,1331200000.0
2009-09-02 05:30:00,149.955,150.135,149.955,150.075,999100000.0
2009-09-02 05:45:00,150.075,150.075,149.885,149.91,942500000.0
2009-09-02 06:00:00,149.91,150.025,149.865,150.0,1027100000.0
2009-09-02 06:15:00,149.995,150.275,149.985,150.225,1096500000.0
2009-09-02 06:30:00,150.225,150.225,150.035,150.165,919600000.0
2009-09-02 06:45:00,150.165,150.21,150.1,150.13,690000000.0
2009-09-02 07:00:00,150.125,150.235,149.985,150.015,952000000.0
2009-09-02 07:15:00,150.015,150.095,149.9,149.985,1377700000.0
2009-09-02 07:30:00,149.98,150.14,149.965,150.005,1403400000.0
2009-09-02 07:45:00,150.01,150.115,149.905,150.115,1251500000.0
2009-09-02 08:00:00,150.12,150.355,150.05,150.355,1440800000.0
2009-09-02 08:15:00,150.355,150.415,150.15,150.35,1811900000.0
2009-09-02 08:30:00,150.345,150.415,150.185,150.405,1699600000.0
2009-09-02 08:45:00,150.405,150.555,150.3,150.365,3159500000.0
2009-09-02 09:00:00,150.36,150.47,149.9,150.05,2072400000.0
2009-09-02 09:15:00,150.05,150.085,149.765,149.88,2076800000.0
2009-09-02 09:30:00,149.895,149.975,149.57,149.6,2459400000.0
2009-09-02 09:45:00,149.6,149.765,149.275,149.35,2558200000.0
2009-09-02 10:00:00,149.355,149.475,149.03,149.38,2919200000.0
2009-09-02 10:15:00,149.385,149.605,149.31,149.43,2151400000.0
2009-09-02 10:30:00,149.43,149.85,149.405,149.69,2911500000.0
2009-09-02 10:45:00,149.685,149.855,149.645,149.725,2198900000.0
2009-09-02 11:00:00,149.74,149.74,149.59,149.655,1829200000.0
2009-09-02 11:15:00,149.655,149.875,149.615,149.825,1737100000.0
2009-09-02 11:30:00,149.825,149.96,149.565,149.59,1915700000.0
2009-09-02 11:45:00,149.58,149.755,149.575,149.75,1522600000.0
2009-09-02 12:00:00,149.75,150.01,149.735,149.935,1397700000.0
2009-09-02 12:15:00,149.945,150.355,149.945,150.25,2175100000.0
2009-09-02 12:30:00,150.255,150.29,150.085,150.105,1345600000.0
2009-09-02 12:45:00,150.1,150.495,150.065,150.46,1366400000.0
2009-09-02 13:00:00,150.45,150.555,150.31,150.39,1910100000.0
2009-09-02 13:15:00,150.385,150.46,150.255,150.36,1803700000.0
2009-09-02 13:30:00,150.355,150.445,150.28,150.28,1274200000.0
2009-09-02 13:45:00,150.275,150.305,149.965,150.1,1428900000.0
2009-09-02 14:00:00,150.11,150.52,150.095,150.44,2031400000.0
2009-09-02 14:15:00,150.44,150.44,149.68,150.015,2725160000.0
2009-09-02 14:30:00,150.015,150.045,149.735,149.865,2211980000.0
2009-09-02 14:45:00,149.865,149.925,149.55,149.785,2642100000.0
2009-09-02 15:00:00,149.78,149.78,149.495,149.655,2068100000.0
2009-09-02 15:15:00,149.655,149.85,149.455,149.785,1878240000.0
2009-09-02 15:30:00,149.78,150.06,149.68,149.97,2703600000.0
2009-09-02 15:45:00,149.975,150.43,149.905,150.16,2938200000.0
2009-09-02 16:00:00,150.16,150.37,149.96,150.285,3494000000.0
2009-09-02 16:15:00,150.285,150.295,149.99,149.995,2937200000.0
2009-09-02 16:30:00,150.0,150.17,149.72,150.09,2510100000.0
2009-09-02 16:45:00,150.095,150.395,150.05,150.285,2562200000.0
2009-09-02 17:00:00,150.28,150.435,150.03,150.24,2705700000.0
2009-09-02 17:15:00,150.24,150.425,150.12,150.3,2521600000.0
2009-09-02 17:30:00,150.315,150.47,150.095,150.115,2143800000.0
2009-09-02 17:45:00,150.115,150.455,150.105,150.375,1849600000.0
2009-09-02 18:00:00,150.37,150.41,149.92,149.965,2962300001.0
2009-09-02 18:15:00,149.965,150.12,149.87,150.04,2333100000.0
2009-09-02 18:30:00,150.035,150.195,149.995,150.07,1864300000.0
2009-09-02 18:45:00,150.075,150.31,149.985,149.99,2479300000.0
2009-09-02 19:00:00,149.99,150.06,149.855,150.025,1622000000.0
2009-09-02 19:15:00,150.035,150.15,149.88,149.885,1428900000.0
2009-09-02 19:30:00,149.885,150.05,149.88,150.015,1738600000.0
2009-09-02 19:45:00,150.015,150.08,149.925,150.075,1706300000.0
2009-09-02 20:00:00,150.08,150.15,149.84,149.875,3034500000.0
2009-09-02 20:15:00,149.9,150.07,149.85,149.96,1678800000.0
2009-09-02 20:30:00,149.965,150.245,149.96,150.105,1962000000.0
2009-09-02 20:45:00,150.1,150.18,150.005,150.015,1709900000.0
2009-09-02 21:00:00,150.015,150.02,149.91,149.985,1825300000.0
2009-09-02 21:15:00,149.99,150.135,149.985,150.07,2624500000.0
2009-09-02 21:30:00,150.075,150.18,150.025,150.035,3047500000.0
2009-09-02 21:45:00,150.04,150.08,149.94,149.965,2617200000.0
2009-09-02 22:00:00,149.98,149.98,149.86,149.905,1065400000.0
2009-09-02 22:15:00,149.9,149.98,149.895,149.935,372600000.0
2009-09-02 22:30:00,149.935,150.02,149.905,150.01,410500000.0
2009-09-02 22:45:00,150.02,150.06,149.97,150.045,814600000.0
2009-09-02 23:00:00,150.045,150.105,149.99,150.09,257500000.0
2009-09-02 23:15:00,150.08,150.09,150.005,150.04,348700000.0
2009-09-02 23:30:00,150.04,150.05,149.995,150.04,179400000.0
2009-09-02 23:45:00,150.045,150.09,149.99,150.03,486300000.0
2009-09-03 00:00:00,150.025,150.115,150.02,150.1,372400000.0
2009-09-03 00:15:00,150.1,150.14,150.075,150.13,1108000000.0
2009-09-03 00:30:00,150.13,150.15,149.965,149.97,392700000.0
2009-09-03 00:45:00,149.985,150.025,149.815,149.835,1370600000.0
2009-09-03 01:00:00,149.825,150.045,149.785,150.015,975300000.0
2009-09-03 01:15:00,150.015,150.075,149.945,150.025,1713600000.0
2009-09-03 01:30:00,150.025,150.09,149.965,150.055,1010100000.0
2009-09-03 01:45:00,150.05,150.17,150.045,150.14,1077300000.0
2009-09-03 02:00:00,150.14,150.16,149.915,150.005,1402500000.0
2009-09-03 02:15:00,150.02,150.075,149.575,149.605,1650000000.0
2009-09-03 02:30:00,149.61,149.73,149.41,149.615,2522600000.0
2009-09-03 02:45:00,149.62,149.74,149.585,149.695,1803100000.0
2009-09-03 03:00:00,149.705,149.835,149.58,149.785,1547300000.0
2009-09-03 03:15:00,149.78,149.915,149.71,149.87,1360100000.0
2009-09-03 03:30:00,149.87,149.87,149.635,149.765,1398500000.0
2009-09-03 03:45:00,149.775,149.875,149.65,149.825,1038600000.0
2009-09-03 04:00:00,149.83,149.86,149.7,149.82,1190500000.0
2009-09-03 04:15:00,149.83,149.88,149.725,149.88,694900000.0
2009-09-03 04:30:00,149.865,150.01,149.765,149.94,597800000.0
2009-09-03 04:45:00,149.945,150.095,149.92,150.065,1406500000.0
2009-09-03 05:00:00,150.06,150.205,150.055,150.13,1047600000.0
2009-09-03 05:15:00,150.14,150.36,150.11,150.325,1425700000.0
2009-09-03 05:30:00,150.325,150.38,150.175,150.185,1258100000.0
2009-09-03 05:45:00,150.2,150.335,150.145,150.215,1089500000.0
2009-09-03 06:00:00,150.215,150.24,150.14,150.23,934000000.0
2009-09-03 06:15:00,150.23,150.23,150.1,150.21,1182400000.0
2009-09-03 06:30:00,150.21,150.22,149.985,150.045,1056600000.0
2009-09-03 06:45:00,150.055,150.1,149.945,150.075,908600000.0
2009-09-03 07:00:00,150.07,150.125,149.94,149.94,672400000.0
2009-09-03 07:15:00,149.94,150.08,149.94,150.045,1122700000.0
2009-09-03 07:30:00,150.03,150.44,150.025,150.435,1306500000.0
2009-09-03 07:45:00,150.435,150.45,150.31,150.43,1273700000.0
2009-09-03 08:00:00,150.44,150.895,150.43,150.795,1928700000.0
2009-09-03 08:15:00,150.79,150.85,150.535,150.625,2013800000.0
2009-09-03 08:30:00,150.625,150.64,150.39,150.58,1646200000.0
2009-09-03 08:45:00,150.58,150.75,150.565,150.72,1888300000.0
2009-09-03 09:00:00,150.72,151.11,150.705,150.825,2937800000.0
2009-09-03 09:15:00,150.82,150.825,150.54,150.625,2364500000.0
2009-09-03 09:30:00,150.625,150.76,150.46,150.675,1947700000.0
2009-09-03 09:45:00,150.665,150.835,150.545,150.76,2086300000.0
2009-09-03 10:00:00,150.76,150.785,150.46,150.625,2549700000.0
2009-09-03 10:15:00,150.63,150.87,150.55,150.865,2697100000.0
2009-09-03 10:30:00,150.875,151.095,150.715,151.065,3010600000.0
2009-09-03 10:45:00,151.055,151.27,151.0,151.15,2988800000.0
2009-09-03 11:00:00,151.15,151.445,151.115,151.195,2565000000.0
2009-09-03 11:15:00,151.195,151.34,151.19,151.24,1501400000.0
2009-09-03 11:30:00,151.245,151.265,151.1,151.11,1426300000.0
2009-09-03 11:45:00,151.12,151.185,151.05,151.17,1458100000.0
2009-09-03 12:00:00,151.16,151.195,150.985,151.175,1399600000.0
2009-09-03 12:15:00,151.175,151.43,151.17,151.29,2330000000.0
2009-09-03 12:30:00,151.28,151.325,151.145,151.25,1711100000.0
2009-09-03 12:45:00,151.25,151.53,151.235,151.505,1503400000.0
2009-09-03 13:00:00,151.495,151.53,151.325,151.425,1476400000.0
2009-09-03 13:15:00,151.42,151.51,151.32,151.455,1824600000.0
2009-09-03 13:30:00,151.45,151.615,151.405,151.545,1968800000.0
2009-09-03 13:45:00,151.545,151.585,151.335,151.45,2307200001.0
2009-09-03 14:00:00,151.45,151.535,151.355,151.435,1772200000.0
2009-09-03 14:15:00,151.435,151.56,151.325,151.41,2453400000.0
2009-09-03 14:30:00,151.46,151.46,151.08,151.135,3309600000.0
2009-09-03 14:45:00,151.135,151.35,151.095,151.295,2020400000.0
2009-09-03 15:00:00,151.31,151.415,151.235,151.315,1993700000.0
2009-09-03 15:15:00,151.315,151.44,151.17,151.33,1964800000.0
2009-09-03 15:30:00,151.32,151.48,151.2,151.415,2226700000.0
2009-09-03 15:45:00,151.41,151.575,151.185,151.385,2674000000.0
2009-09-03 16:00:00,151.395,151.755,151.095,151.3,3256300000.0
2009-09-03 16:15:00,151.3,151.355,151.11,151.28,2675000000.0
2009-09-03 16:30:00,151.28,151.515,151.225,151.38,2651800000.0
2009-09-03 16:45:00,151.39,151.415,151.09,151.15,2060800000.0
2009-09-03 17:00:00,151.15,151.32,151.14,151.185,1912300000.0
2009-09-03 17:15:00,151.19,151.24,151.105,151.18,1682900000.0
2009-09-03 17:30:00,151.18,151.34,151.175,151.31,1662300000.0
2009-09-03 17:45:00,151.305,151.385,151.25,151.32,1667300000.0
2009-09-03 18:00:00,151.32,151.335,151.14,151.19,1635300000.0
2009-09-03 18:15:00,151.18,151.285,151.18,151.205,1197200000.0
2009-09-03 18:30:00,151.205,151.23,151.08,151.215,984300000.0
2009-09-03 18:45:00,151.215,151.225,151.08,151.095,1453200000.0
2009-09-03 19:00:00,151.09,151.215,151.065,151.135,2181900000.0
2009-09-03 19:15:00,151.135,151.215,151.08,151.105,2759600000.0
2009-09-03 19:30:00,151.105,151.165,150.98,150.995,2181000000.0
2009-09-03 19:45:00,150.995,151.125,150.995,151.095,699600000.0
2009-09-03 20:00:00,151.095,151.12,151.02,151.05,614000000.0
2009-09-03 20:15:00,151.05,151.085,150.875,150.985,1087500000.0
2009-09-03 20:30:00,150.98,151.075,150.95,151.0,1785300000.0
2009-09-03 20:45:00,151.0,151.16,150.995,151.02,2026600000.0
2009-09-03 21:00:00,151.02,151.175,150.985,151.16,1392700000.0
2009-09-03 21:15:00,151.15,151.19,151.085,151.175,1343800000.0
2009-09-03 21:30:00,151.175,151.4,151.17,151.395,1676400000.0
2009-09-03 21:45:00,151.395,151.55,151.32,151.41,1980200000.0
2009-09-03 22:00:00,151.41,151.41,151.28,151.29,719100000.0
2009-09-03 22:15:00,151.295,151.3,151.14,151.175,555200000.0
2009-09-03 22:30:00,151.175,151.295,151.16,151.24,576000000.0
2009-09-03 22:45:00,151.24,151.285,151.13,151.145,598500000.0
2009-09-03 23:00:00,151.145,151.26,151.115,151.245,91700000.0
2009-09-03 23:15:00,151.255,151.29,151.215,151.26,411800000.0
2009-09-03 23:30:00,151.26,151.285,151.23,151.24,625800000.0
2009-09-03 23:45:00,151.24,151.25,151.2,151.235,265600000.0
2009-09-04 00:00:00,151.235,151.27,151.135,151.135,385100000.0
2009-09-04 00:15:00,151.135,151.23,151.115,151.21,432700000.0
2009-09-04 00:30:00,151.205,151.26,151.174,151.23,352300000.0
2009-09-04 00:45:00,151.235,151.45,151.23,151.435,743000000.0
2009-09-04 01:00:00,151.425,151.425,151.325,151.39,650100000.0
2009-09-04 01:15:00,151.39,151.45,151.365,151.42,639500000.0
2009-09-04 01:30:00,151.42,151.515,151.36,151.445,777200000.0
2009-09-04 01:45:00,151.445,151.45,151.305,151.33,706700000.0
2009-09-04 02:00:00,151.33,151.33,151.2,151.225,978900000.0
2009-09-04 02:15:00,151.23,151.285,151.15,151.185,1053700000.0
2009-09-04 02:30:00,151.2,151.26,151.17,151.18,980700000.0
2009-09-04 02:45:00,151.185,151.305,151.17,151.275,1561500000.0
2009-09-04 03:00:00,151.275,151.275,151.135,151.14,1419400000.0
2009-09-04 03:15:00,151.14,151.19,151.04,151.065,1501400000.0
2009-09-04 03:30:00,151.05,151.055,150.835,151.01,1453000000.0
2009-09-04 03:45:00,151.005,151.205,150.94,151.205,1222200000.0
2009-09-04 04:00:00,151.205,151.22,151.075,151.085,1584100000.0
2009-09-04 04:15:00,151.085,151.195,150.99,151.08,1224400000.0
2009-09-04 04:30:00,151.08,151.155,151.04,151.1,1694600000.0
2009-09-04 04:45:00,151.105,151.11,150.945,151.015,1119700000.0
2009-09-04 05:00:00,151.02,151.085,151.015,151.03,869000000.0
2009-09-04 05:15:00,151.035,151.11,150.99,151.005,699900000.0
2009-09-04 05:30:00,151.005,151.24,150.99,151.155,1055800000.0
2009-09-04 05:45:00,151.18,151.255,151.13,151.15,1334100000.0
2009-09-04 06:00:00,151.145,151.265,151.145,151.245,1285500000.0
2009-09-04 06:15:00,151.245,151.4,151.235,151.365,957900000.0
2009-09-04 06:30:00,151.355,151.42,151.245,151.35,1528300000.0
2009-09-04 06:45:00,151.35,151.385,151.22,151.235,1566700000.0
2009-09-04 07:00:00,151.235,151.285,151.155,151.185,1177000000.0
2009-09-04 07:15:00,151.185,151.205,151.11,151.16,743300000.0
2009-09-04 07:30:00,151.16,151.425,151.16,151.365,1307500000.0
2009-09-04 07:45:00,151.38,151.44,151.325,151.39,1070000000.0
2009-09-04 08:00:00,151.39,151.47,151.215,151.265,1108100000.0
2009-09-04 08:15:00,151.26,151.33,151.14,151.245,914900000.0
2009-09-04 08:30:00,151.25,151.375,151.235,151.34,809200000.0
2009-09-04 08:45:00,151.335,151.415,151.28,151.37,1847500000.0
2009-09-04 09:00:00,151.37,151.41,151.285,151.345,1536700000.0
2009-09-04 09:15:00,151.345,151.56,151.335,151.48,1729800000.0
2009-09-04 09:30:00,151.475,151.735,151.385,151.73,1772700000.0
2009-09-04 09:45:00,151.735,151.815,151.63,151.8,2349200000.0
2009-09-04 10:00:00,151.795,151.795,151.605,151.695,1853100000.0
2009-09-04 10:15:00,151.695,151.71,151.535,151.58,1186000000.0
2009-09-04 10:30:00,151.57,151.85,151.53,151.82,1126000000.0
2009-09-04 10:45:00,151.82,151.94,151.68,151.805,1615500000.0
2009-09-04 11:00:00,151.805,151.9,151.73,151.77,1638500000.0
2009-09-04 11:15:00,151.76,151.885,151.745,151.845,1082000000.0
2009-09-04 11:30:00,151.85,151.85,151.74,151.79,1140600000.0
2009-09-04 11:45:00,151.785,151.84,151.645,151.775,808600000.0
2009-09-04 12:00:00,151.76,151.83,151.685,151.735,1478300000.0
2009-09-04 12:15:00,151.735,151.86,151.655,151.85,861200000.0
2009-09-04 12:30:00,151.845,151.995,151.84,151.96,891600000.0
2009-09-04 12:45:00,151.965,151.995,151.835,151.85,731000000.0
2009-09-04 13:00:00,151.865,152.01,151.82,151.89,1070400000.0
2009-09-04 13:15:00,151.875,151.935,151.81,151.85,1233600000.0
2009-09-04 13:30:00,151.86,151.905,151.81,151.845,1335700000.0
2009-09-04 13:45:00,151.835,151.965,151.825,151.89,1094900000.0
2009-09-04 14:00:00,151.89,151.95,151.83,151.865,1387900000.0
2009-09-04 14:15:00,151.865,151.95,151.525,151.53,2123500000.0
2009-09-04 14:30:00,151.53,152.71,151.01,151.825,4732199998.0
2009-09-04 14:45:00,151.835,152.225,151.595,151.655,3288600000.0
2009-09-04 15:00:00,151.66,151.74,151.175,151.4,3208500000.0
2009-09-04 15:15:00,151.4,151.57,151.325,151.475,2411900000.0
2009-09-04 15:30:00,151.45,151.75,151.315,151.645,2631600000.0
2009-09-04 15:45:00,151.66,151.705,151.33,151.33,2779300000.0
2009-09-04 16:00:00,151.325,151.71,151.32,151.665,2704400000.0
2009-09-04 16:15:00,151.66,151.88,151.65,151.765,2412700000.0
2009-09-04 16:30:00,151.765,151.895,151.715,151.765,1949700000.0
2009-09-04 16:45:00,151.765,151.94,151.76,151.885,2038800000.0
2009-09-04 17:00:00,151.885,151.905,151.65,151.735,2339400000.0
2009-09-04 17:15:00,151.74,151.765,151.63,151.725,1802200000.0
2009-09-04 17:30:00,151.725,151.88,151.66,151.815,2114500000.0
2009-09-04 17:45:00,151.815,152.005,151.8,151.885,2322800000.0
2009-09-04 18:00:00,151.885,152.26,151.85,152.035,3104600000.0
2009-09-04 18:15:00,152.035,152.255,152.025,152.2,3174100001.0
2009-09-04 18:30:00,152.2,152.275,152.115,152.14,1815800000.0
2009-09-04 18:45:00,152.145,152.36,152.14,152.335,1618500000.0
2009-09-04 19:00:00,152.335,152.465,152.265,152.46,2362900000.0
2009-09-04 19:15:00,152.45,152.595,152.41,152.525,1836100001.0
2009-09-04 19:30:00,152.525,152.565,152.385,152.4,2018300000.0
2009-09-04 19:45:00,152.4,152.515,152.39,152.45,1872500000.0
2009-09-04 20:00:00,152.455,152.595,152.455,152.54,1646500000.0
2009-09-04 20:15:00,152.535,152.595,152.475,152.51,875600000.0
2009-09-04 20:30:00,152.51,152.54,152.45,152.485,1100900000.0
2009-09-04 20:45:00,152.485,152.545,152.465,152.525,1328000000.0
2009-09-04 21:00:00,152.525,152.57,152.47,152.495,1148900000.0
2009-09-04 21:15:00,152.49,152.56,152.475,152.56,864800000.0
2009-09-04 21:30:00,152.56,152.565,152.49,152.52,998800000.0
2009-09-04 21:45:00,152.52,152.545,152.46,152.49,1111300000.0
2009-09-04 22:00:00,152.49,152.495,152.43,152.475,995200000.0
2009-09-04 22:15:00,152.48,152.5,152.415,152.44,752400000.0
2009-09-04 22:30:00,152.425,152.51,152.405,152.45,687000000.0
2009-09-04 22:45:00,152.45,152.48,152.255,152.425,908600001.0
2009-09-06 23:00:00,152.34,152.41,152.185,152.275,407200000.0
2009-09-06 23:15:00,152.27,152.45,152.2,152.33,480100000.0
2009-09-06 23:30:00,152.36,152.395,152.23,152.31,513100000.0
2009-09-06 23:45:00,152.31,152.42,152.295,152.42,262200000.0
2009-09-07 00:00:00,152.42,152.665,152.355,152.655,526600000.0
2009-09-07 00:15:00,152.64,152.735,152.625,152.7,769000000.0
2009-09-07 00:30:00,152.695,152.72,152.665,152.69,462600000.0
2009-09-07 00:45:00,152.695,152.845,152.685,152.83,623800000.0
2009-09-07 01:00:00,152.825,152.915,152.825,152.88,457900000.0
2009-09-07 01:15:00,152.885,152.965,152.855,152.915,830700000.0
2009-09-07 01:30:00,152.915,152.945,152.895,152.92,396100000.0
2009-09-07 01:45:00,152.92,152.945,152.91,152.925,645800000.0
2009-09-07 02:00:00,152.925,152.96,152.67,152.685,1891700000.0
2009-09-07 02:15:00,152.685,152.84,152.675,152.78,1247400000.0
2009-09-07 02:30:00,152.77,152.775,152.61,152.615,1592900000.0
2009-09-07 02:45:00,152.61,152.71,152.565,152.62,1792300000.0
2009-09-07 03:00:00,152.62,152.645,152.435,152.485,1920900000.0
2009-09-07 03:15:00,152.485,152.515,152.38,152.49,1636500000.0
2009-09-07 03:30:00,152.49,152.76,152.49,152.75,1134400000.0
2009-09-07 03:45:00,152.75,152.855,152.715,152.725,1714900000.0
2009-09-07 04:00:00,152.72,152.74,152.54,152.64,2404300000.0
2009-09-07 04:15:00,152.635,152.74,152.63,152.74,1549900000.0
2009-09-07 04:30:00,152.735,152.745,152.6,152.6,984400000.0
2009-09-07 04:45:00,152.6,152.67,152.58,152.64,899500000.0
2009-09-07 05:00:00,152.645,152.685,152.64,152.675,983200000.0
2009-09-07 05:15:00,152.675,152.745,152.665,152.7,649200000.0
2009-09-07 05:30:00,152.7,152.715,152.615,152.63,723800000.0
2009-09-07 05:45:00,152.63,152.66,152.49,152.575,1543900000.0
2009-09-07 06:00:00,152.59,152.635,152.405,152.47,1386000000.0
2009-09-07 06:15:00,152.47,152.545,152.425,152.5,806700000.0
2009-09-07 06:30:00,152.5,152.595,152.5,152.53,943600000.0
2009-09-07 06:45:00,152.53,152.6,152.53,152.575,568600000.0
2009-09-07 07:00:00,152.575,152.58,152.5,152.525,636600000.0
2009-09-07 07:15:00,152.52,152.535,152.485,152.49,309600000.0
2009-09-07 07:30:00,152.49,152.515,152.455,152.465,693800000.0
2009-09-07 07:45:00,152.475,152.57,152.455,152.52,782200000.0
2009-09-07 08:00:00,152.525,152.87,152.525,152.76,1504000000.0
2009-09-07 08:15:00,152.765,152.985,152.765,152.92,1277400000.0
2009-09-07 08:30:00,152.93,152.965,152.655,152.725,1615600000.0
2009-09-07 08:45:00,152.725,152.765,152.53,152.655,942600000.0
2009-09-07 09:00:00,152.655,152.89,152.545,152.76,1958800000.0
2009-09-07 09:15:00,152.755,152.865,152.665,152.775,1894800000.0
2009-09-07 09:30:00,152.775,153.19,152.76,153.11,2245700000.0
2009-09-07 09:45:00,153.11,153.125,152.965,153.1,1542800000.0
2009-09-07 10:00:00,153.09,153.165,153.005,153.125,1783600000.0
2009-09-07 10:15:00,153.1,153.255,153.08,153.105,1763700000.0
2009-09-07 10:30:00,153.12,153.12,152.885,152.945,1549400000.0
2009-09-07 10:45:00,152.945,152.965,152.845,152.92,1404800000.0
2009-09-07 11:00:00,152.92,152.985,152.875,152.88,1393200000.0
2009-09-07 11:15:00,152.88,152.895,152.69,152.8,1479900000.0
2009-09-07 11:30:00,152.795,152.875,152.68,152.69,1207200000.0
2009-09-07 11:45:00,152.68,152.77,152.575,152.735,1561400000.0
2009-09-07 12:00:00,152.735,152.83,152.71,152.78,1100400000.0
2009-09-07 12:15:00,152.785,152.84,152.765,152.775,640400000.0
2009-09-07 12:30:00,152.775,152.97,152.775,152.965,913800000.0
2009-09-07 12:45:00,152.97,152.985,152.87,152.885,1254200000.0
2009-09-07 13:00:00,152.88,152.955,152.865,152.885,841300000.0
2009-09-07 13:15:00,152.88,152.9,152.685,152.755,692500000.0
2009-09-07 13:30:00,152.755,152.765,152.655,152.66,1195000000.0
2009-09-07 13:45:00,152.665,152.715,152.625,152.69,1361400000.0
2009-09-07 14:00:00,152.69,152.69,152.58,152.645,1202100000.0
2009-09-07 14:15:00,152.645,152.825,152.615,152.62,1063400000.0
2009-09-07 14:30:00,152.62,152.725,152.605,152.625,576300000.0
2009-09-07 14:45:00,152.63,152.63,152.475,152.55,1650000000.0
2009-09-07 15:00:00,152.555,152.68,152.525,152.595,843200000.0
2009-09-07 15:15:00,152.595,152.6,152.395,152.43,1120200000.0
2009-09-07 15:30:00,152.435,152.59,152.395,152.41,1055100000.0
2009-09-07 15:45:00,152.41,152.53,152.39,152.405,1175800000.0
2009-09-07 16:00:00,152.405,152.415,152.295,152.365,1431900000.0
2009-09-07 16:15:00,152.36,152.405,152.335,152.39,641500000.0
2009-09-07 16:30:00,152.385,152.425,152.355,152.38,832600000.0
2009-09-07 16:45:00,152.38,152.5,152.365,152.405,1343300000.0
2009-09-07 17:00:00,152.4,152.43,152.27,152.345,1376400000.0
2009-09-07 17:15:00,152.355,152.365,152.255,152.345,884700000.0
2009-09-07 17:30:00,152.345,152.375,152.265,152.27,721900000.0
2009-09-07 17:45:00,152.27,152.275,152.13,152.195,817300000.0
2009-09-07 18:00:00,152.205,152.235,151.855,151.895,1563330000.0
2009-09-07 18:15:00,151.895,151.915,151.655,151.705,1269600000.0
2009-09-07 18:30:00,151.705,151.795,151.585,151.76,1168500000.0
2009-09-07 18:45:00,151.76,151.83,151.69,151.705,918400000.0
2009-09-07 19:00:00,151.7,151.745,151.665,151.68,790000000.0
2009-09-07 19:15:00,151.685,151.735,151.611,151.67,515700000.0
2009-09-07 19:30:00,151.67,151.715,151.635,151.7,249700000.0
2009-09-07 19:45:00,151.7,151.76,151.7,151.745,381700000.0
2009-09-07 20:00:00,151.74,151.745,151.634,151.7,338400000.0
2009-09-07 20:15:00,151.7,151.73,151.679,151.715,166100000.0
2009-09-07 20:30:00,151.71,151.885,151.71,151.835,300900000.0
2009-09-07 20:45:00,151.835,151.985,151.809,151.855,719300000.0
2009-09-07 21:00:00,151.86,151.95,151.808,151.9,319800000.0
2009-09-07 21:15:00,151.9,151.95,151.871,151.9,410600000.0
2009-09-07 21:30:00,151.9,151.96,151.875,151.955,494800000.0
2009-09-07 21:45:00,151.91,152.005,151.902,151.975,841800000.0
2009-09-07 22:00:00,151.975,152.05,151.975,152.05,1058700000.0
2009-09-07 22:15:00,152.05,152.095,152.001,152.02,187100000.0
2009-09-07 22:30:00,152.02,152.09,152.02,152.09,243700000.0
2009-09-07 22:45:00,152.09,152.175,152.08,152.135,573800000.0
2009-09-07 23:00:00,152.13,152.18,152.077,152.165,217700000.0
2009-09-07 23:15:00,152.165,152.185,152.045,152.06,453200000.0
2009-09-07 23:30:00,152.055,152.1,151.975,151.995,509799998.0
2009-09-07 23:45:00,151.995,152.085,151.98,152.025,374500000.0
2009-09-08 00:00:00,152.025,152.025,151.945,151.985,501000000.0
2009-09-08 00:15:00,151.99,152.035,151.965,152.01,687600000.0
2009-09-08 00:30:00,152.01,152.11,151.99,152.02,411000000.0
2009-09-08 00:45:00,152.02,152.02,151.86,151.875,526000000.0
2009-09-08 01:00:00,151.875,151.965,151.86,151.885,784200000.0
2009-09-08 01:15:00,151.88,151.94,151.809,151.93,341700000.0
2009-09-08 01:30:00,151.93,151.96,151.795,151.9,734100000.0
2009-09-08 01:45:00,151.9,151.945,151.79,151.815,909700000.0
2009-09-08 02:00:00,151.815,151.865,151.695,151.86,1812700000.0
2009-09-08 02:15:00,151.86,151.935,151.795,151.875,1184700000.0
2009-09-08 02:30:00,151.87,151.88,151.71,151.79,1319600000.0
2009-09-08 02:45:00,151.79,151.875,151.68,151.78,1899000000.0
2009-09-08 03:00:00,151.78,152.01,151.745,151.995,1336900000.0
2009-09-08 03:15:00,151.99,151.995,151.795,151.81,1547200000.0
2009-09-08 03:30:00,151.805,151.83,151.35,151.395,2371200000.0
2009-09-08 03:45:00,151.39,151.58,151.39,151.5,1596500000.0
2009-09-08 04:00:00,151.5,151.66,151.46,151.58,1437700000.0
2009-09-08 04:15:00,151.585,151.735,151.58,151.675,1526800000.0
2009-09-08 04:30:00,151.675,151.685,151.56,151.6,1854300000.0
2009-09-08 04:45:00,151.6,151.725,151.585,151.715,860900000.0
2009-09-08 05:00:00,151.715,151.715,151.58,151.585,691100000.0
2009-09-08 05:15:00,151.58,151.615,151.575,151.6,731900000.0
2009-09-08 05:30:00,151.6,151.73,151.6,151.715,1326500000.0
2009-09-08 05:45:00,151.715,151.76,151.715,151.725,629000000.0
2009-09-08 06:00:00,151.72,151.735,151.685,151.715,647900000.0
2009-09-08 06:15:00,151.715,151.715,151.635,151.685,1178300000.0
2009-09-08 06:30:00,151.685,151.695,151.505,151.555,1622900000.0
2009-09-08 06:45:00,151.55,151.61,151.465,151.595,1020600000.0
2009-09-08 07:00:00,151.595,151.68,151.54,151.67,1435300000.0
2009-09-08 07:15:00,151.665,151.82,151.655,151.815,1503400000.0
2009-09-08 07:30:00,151.82,151.92,151.8,151.865,1406500000.0
2009-09-08 07:45:00,151.87,151.995,151.87,151.955,1888600000.0
2009-09-08 08:00:00,151.95,151.97,151.65,151.66,1982400000.0
2009-09-08 08:15:00,151.665,151.675,151.32,151.6,3811800000.0
2009-09-08 08:30:00,151.6,151.965,151.59,151.905,3368300000.0
2009-09-08 08:45:00,151.905,151.905,151.67,151.72,2360200000.0
2009-09-08 09:00:00,151.725,151.765,151.49,151.505,2284400000.0
2009-09-08 09:15:00,151.51,151.705,151.485,151.64,1583000000.0
2009-09-08 09:30:00,151.64,151.885,151.63,151.835,2017700000.0
2009-09-08 09:45:00,151.85,152.03,151.66,151.78,3187099999.0
2009-09-08 10:00:00,151.78,152.21,151.78,152.19,3245899997.0
2009-09-08 10:15:00,152.205,152.235,151.935,151.99,3213500000.0
2009-09-08 10:30:00,151.975,152.41,151.975,152.145,3436100000.0
2009-09-08 10:45:00,152.145,152.42,152.1,152.34,2471099997.0
2009-09-08 11:00:00,152.35,152.46,152.295,152.305,1887710000.0
2009-09-08 11:15:00,152.315,152.475,152.3,152.43,1413600000.0
2009-09-08 11:30:00,152.445,152.515,152.37,152.47,1504300000.0
2009-09-08 11:45:00,152.46,152.76,152.345,152.45,3330399996.0
2009-09-08 12:00:00,152.455,152.71,152.38,152.7,2798800000.0
2009-09-08 12:15:00,152.705,152.705,152.355,152.44,2187000000.0
2009-09-08 12:30:00,152.44,152.605,152.41,152.52,1443800000.0
2009-09-08 12:45:00,152.525,152.765,152.48,152.7,1378000000.0
2009-09-08 13:00:00,152.7,152.705,152.4,152.41,1607000000.0
2009-09-08 13:15:00,152.41,152.71,152.4,152.675,1769100000.0
2009-09-08 13:30:00,152.67,152.9,152.63,152.825,2612000000.0
2009-09-08 13:45:00,152.835,152.915,152.725,152.735,1902500002.0
2009-09-08 14:00:00,152.74,152.865,152.675,152.865,2107500000.0
2009-09-08 14:15:00,152.865,152.92,152.705,152.725,2051100000.0
2009-09-08 14:30:00,152.725,152.74,152.595,152.675,2229900000.0
2009-09-08 14:45:00,152.675,152.8,152.55,152.585,2779600000.0
2009-09-08 15:00:00,152.595,152.735,152.515,152.525,2619200000.0
2009-09-08 15:15:00,152.525,152.725,152.49,152.715,1915800000.0
2009-09-08 15:30:00,152.715,152.735,152.425,152.475,2781200000.0
2009-09-08 15:45:00,152.475,152.625,152.405,152.49,3523700000.0
2009-09-08 16:00:00,152.49,152.595,152.41,152.47,3341400000.0
2009-09-08 16:15:00,152.465,152.54,152.38,152.385,2610100000.0
2009-09-08 16:30:00,152.385,152.635,152.365,152.54,3264999999.0
2009-09-08 16:45:00,152.54,152.665,152.445,152.655,2284500000.0
2009-09-08 17:00:00,152.645,152.755,152.61,152.615,2309500000.0
2009-09-08 17:15:00,152.615,152.62,152.4,152.44,2376800000.0
2009-09-08 17:30:00,152.43,152.44,152.15,152.18,2545000000.0
2009-09-08 17:45:00,152.18,152.315,152.125,152.255,2128900000.0
2009-09-08 18:00:00,152.255,152.29,152.165,152.285,1542100000.0
2009-09-08 18:15:00,152.29,152.425,152.22,152.24,1922500000.0
2009-09-08 18:30:00,152.25,152.355,152.205,152.325,1670700000.0
2009-09-08 18:45:00,152.325,152.325,152.22,152.26,962400000.0
2009-09-08 19:00:00,152.26,152.285,152.125,152.125,785400000.0
2009-09-08 19:15:00,152.13,152.3,152.125,152.23,1606400000.0
2009-09-08 19:30:00,152.24,152.28,152.095,152.215,2167700000.0
2009-09-08 19:45:00,152.215,152.25,151.975,152.185,1941800000.0
2009-09-08 20:00:00,152.2,152.24,152.075,152.225,2352900000.0
2009-09-08 20:15:00,152.225,152.24,152.105,152.2,2565100000.0
2009-09-08 20:30:00,152.215,152.34,152.175,152.275,2628300000.0
2009-09-08 20:45:00,152.275,152.35,152.165,152.2,1787600000.0
2009-09-08 21:00:00,152.2,152.215,152.06,152.115,1656700000.0
2009-09-08 21:15:00,152.115,152.185,152.02,152.115,1863200000.0
2009-09-08 21:30:00,152.115,152.225,152.11,152.15,1409000000.0
2009-09-08 21:45:00,152.15,152.24,152.135,152.135,1823000000.0
2009-09-08 22:00:00,152.15,152.205,152.1,152.205,1300200000.0
2009-09-08 22:15:00,152.205,152.31,152.17,152.23,1507200000.0
2009-09-08 22:30:00,152.225,152.24,152.13,152.21,1180800000.0
2009-09-08 22:45:00,152.21,152.28,152.195,152.195,1686500000.0
2009-09-08 23:00:00,152.19,152.325,152.14,152.295,510700000.0
2009-09-08 23:15:00,152.285,152.295,152.22,152.245,353900000.0
2009-09-08 23:30:00,152.245,152.26,152.18,152.2,347000000.0
2009-09-08 23:45:00,152.2,152.305,152.165,152.29,681800000.0
2009-09-09 00:00:00,152.305,152.32,152.22,152.275,583700000.0
2009-09-09 00:15:00,152.27,152.27,152.185,152.22,628100000.0
2009-09-09 00:30:00,152.225,152.335,152.21,152.315,641700000.0
2009-09-09 00:45:00,152.315,152.365,152.3,152.33,640100000.0
2009-09-09 01:00:00,152.325,152.525,152.325,152.495,1180700000.0
2009-09-09 01:15:00,152.49,152.51,152.345,152.345,1031900000.0
2009-09-09 01:30:00,152.345,152.485,152.345,152.45,594400000.0
2009-09-09 01:45:00,152.455,152.495,152.455,152.465,713700000.0
2009-09-09 02:00:00,152.465,152.47,152.28,152.345,1359500000.0
2009-09-09 02:15:00,152.345,152.505,152.265,152.445,1130000000.0
2009-09-09 02:30:00,152.445,152.595,152.395,152.515,1004800000.0
2009-09-09 02:45:00,152.505,152.68,152.475,152.59,1766700000.0
2009-09-09 03:00:00,152.575,152.825,152.575,152.815,2016100000.0
2009-09-09 03:15:00,152.82,152.86,152.7,152.75,1899900000.0
2009-09-09 03:30:00,152.75,152.825,152.54,152.71,2205200000.0
2009-09-09 03:45:00,152.705,152.805,152.69,152.765,1602200000.0
2009-09-09 04:00:00,152.76,152.765,152.49,152.495,2106500000.0
2009-09-09 04:15:00,152.495,152.675,152.49,152.64,1410400000.0
2009-09-09 04:30:00,152.645,152.685,152.5,152.515,1359000000.0
2009-09-09 04:45:00,152.51,152.655,152.5,152.595,1641600000.0
2009-09-09 05:00:00,152.6,152.65,152.55,152.605,1624400000.0
2009-09-09 05:15:00,152.605,152.605,152.515,152.54,1143700000.0
2009-09-09 05:30:00,152.54,152.55,152.395,152.47,1590600000.0
2009-09-09 05:45:00,152.47,152.545,152.35,152.35,1883800000.0
2009-09-09 06:00:00,152.375,152.41,152.31,152.37,1367400000.0
2009-09-09 06:15:00,152.36,152.47,152.345,152.445,1247800000.0
2009-09-09 06:30:00,152.445,152.5,152.4,152.5,1180300000.0
2009-09-09 06:45:00,152.5,152.53,152.415,152.455,856600000.0
2009-09-09 07:00:00,152.455,152.585,152.44,152.58,1554000000.0
2009-09-09 07:15:00,152.58,152.58,152.45,152.5,1231000000.0
2009-09-09 07:30:00,152.5,152.675,152.485,152.54,1927300000.0
2009-09-09 07:45:00,152.54,152.75,152.535,152.715,2428800000.0
2009-09-09 08:00:00,152.715,153.0,152.71,152.865,2732700000.0
2009-09-09 08:15:00,152.865,153.02,152.795,152.975,2684900000.0
2009-09-09 08:30:00,152.975,153.02,152.765,152.77,2027600000.0
2009-09-09 08:45:00,152.77,152.79,152.47,152.65,2363200000.0
2009-09-09 09:00:00,152.64,152.74,152.51,152.665,2025100000.0
2009-09-09 09:15:00,152.67,152.85,152.49,152.53,2409900000.0
2009-09-09 09:30:00,152.53,152.6,152.43,152.53,1978000000.0
2009-09-09 09:45:00,152.53,152.575,152.355,152.47,2002500000.0
2009-09-09 10:00:00,152.47,152.49,152.265,152.305,2258200000.0
2009-09-09 10:15:00,152.305,152.33,152.155,152.31,2788100000.0
2009-09-09 10:30:00,152.31,152.475,152.235,152.395,2845400000.0
2009-09-09 10:45:00,152.395,152.48,152.29,152.385,1643000000.0
2009-09-09 11:00:00,152.39,152.71,152.37,152.57,2325600000.0
2009-09-09 11:15:00,152.575,152.685,152.515,152.61,1584100000.0
2009-09-09 11:30:00,152.62,152.71,152.555,152.565,1474200000.0
2009-09-09 11:45:00,152.56,152.75,152.51,152.715,1648200000.0
2009-09-09 12:00:00,152.715,152.835,152.685,152.82,1735300000.0
2009-09-09 12:15:00,152.82,152.835,152.695,152.73,1151200000.0
2009-09-09 12:30:00,152.735,152.755,152.585,152.7,1073700000.0
2009-09-09 12:45:00,152.705,152.705,152.57,152.68,1030500000.0
2009-09-09 13:00:00,152.68,152.685,152.505,152.535,1944600000.0
2009-09-09 13:15:00,152.545,152.665,152.47,152.585,1702000000.0
2009-09-09 13:30:00,152.59,152.73,152.585,152.655,2579200000.0
2009-09-09 13:45:00,152.64,152.74,152.425,152.44,2922800001.0
2009-09-09 14:00:00,152.435,152.665,152.405,152.525,2392400000.0
2009-09-09 14:15:00,152.525,152.68,152.465,152.63,3343100000.0
2009-09-09 14:30:00,152.635,152.785,152.605,152.61,3512200000.0
2009-09-09 14:45:00,152.61,152.67,152.455,152.455,2406300000.0
2009-09-09 15:00:00,152.455,152.57,152.405,152.445,2935699998.0
2009-09-09 15:15:00,152.445,152.5,152.35,152.435,2644500000.0
2009-09-09 15:30:00,152.435,152.475,152.185,152.37,3647950000.0
2009-09-09 15:45:00,152.37,152.59,152.12,152.16,3836400000.0
2009-09-09 16:00:00,152.16,152.215,151.64,151.92,4515300000.0
2009-09-09 16:15:00,151.92,152.04,151.805,151.87,3091000000.0
2009-09-09 16:30:00,151.87,152.03,151.805,152.015,3214700000.0
2009-09-09 16:45:00,152.015,152.24,151.955,151.975,3413300000.0
2009-09-09 17:00:00,151.98,152.19,151.935,152.035,2353800000.0
2009-09-09 17:15:00,152.025,152.285,151.995,152.14,2049600000.0
2009-09-09 17:30:00,152.14,152.275,152.085,152.135,1895000000.0
2009-09-09 17:45:00,152.13,152.22,152.025,152.07,1733900000.0
2009-09-09 18:00:00,152.075,152.24,152.055,152.12,2442100000.0
2009-09-09 18:15:00,152.12,152.21,152.115,152.145,1494700000.0
2009-09-09 18:30:00,152.145,152.185,152.06,152.07,1165900000.0
2009-09-09 18:45:00,152.07,152.29,152.07,152.275,1102900000.0
2009-09-09 19:00:00,152.27,152.305,152.11,152.27,2508500000.0
2009-09-09 19:15:00,152.265,152.385,152.23,152.29,2810600000.0
2009-09-09 19:30:00,152.29,152.295,152.22,152.28,1667200000.0
2009-09-09 19:45:00,152.285,152.41,152.23,152.335,2690200000.0
2009-09-09 20:00:00,152.355,152.585,152.285,152.32,3406600000.0
2009-09-09 20:15:00,152.32,152.42,152.22,152.31,2354500000.0
2009-09-09 20:30:00,152.295,152.43,152.25,152.405,1844200000.0
2009-09-09 20:45:00,152.405,152.41,152.195,152.335,2746699999.0
2009-09-09 21:00:00,152.335,152.345,152.185,152.25,2146200000.0
2009-09-09 21:15:00,152.26,152.3,152.19,152.2,1918800000.0
2009-09-09 21:30:00,152.205,152.24,152.13,152.24,2170800000.0
2009-09-09 21:45:00,152.25,152.285,152.155,152.205,2046700000.0
2009-09-09 22:00:00,152.205,152.25,152.11,152.13,1068600000.0
2009-09-09 22:15:00,152.13,152.26,152.13,152.225,1197200000.0
2009-09-09 22:30:00,152.23,152.29,152.21,152.245,905100000.0
2009-09-09 22:45:00,152.25,152.305,152.23,152.265,884500000.0
2009-09-09 23:00:00,152.26,152.33,152.19,152.31,514000000.0
2009-09-09 23:15:00,152.31,152.315,152.205,152.25,512600000.0
2009-09-09 23:30:00,152.25,152.285,152.22,152.24,226600000.0
2009-09-09 23:45:00,152.24,152.275,152.09,152.175,769600000.0
2009-09-10 00:00:00,152.175,152.21,152.09,152.185,1601600000.0
2009-09-10 00:15:00,152.185,152.185,152.065,152.13,892400000.0
2009-09-10 00:30:00,152.13,152.31,152.055,152.245,652400000.0
2009-09-10 00:45:00,152.245,152.28,152.185,152.235,591600000.0
2009-09-10 01:00:00,152.23,152.305,152.19,152.205,646400000.0
2009-09-10 01:15:00,152.21,152.405,152.21,152.37,980100000.0
2009-09-10 01:30:00,152.365,152.44,152.33,152.345,776800000.0
2009-09-10 01:45:00,152.345,152.355,152.265,152.355,748900000.0
2009-09-10 02:00:00,152.355,152.39,152.28,152.32,1140200000.0
2009-09-10 02:15:00,152.325,152.405,152.28,152.38,1132200000.0
2009-09-10 02:30:00,152.38,152.475,152.365,152.385,1010900000.0
2009-09-10 02:45:00,152.385,152.515,152.385,152.495,1713800000.0
2009-09-10 03:00:00,152.495,152.655,152.48,152.535,2102900000.0
2009-09-10 03:15:00,152.535,152.59,152.395,152.47,1591600000.0
2009-09-10 03:30:00,152.47,152.495,152.27,152.46,2348700000.0
2009-09-10 03:45:00,152.46,152.48,152.305,152.34,1343200000.0
2009-09-10 04:00:00,152.34,152.38,152.27,152.36,1554100000.0
2009-09-10 04:15:00,152.36,152.415,152.32,152.325,1077200000.0
2009-09-10 04:30:00,152.325,152.37,152.17,152.265,2020200000.0
2009-09-10 04:45:00,152.265,152.29,152.195,152.265,1190500000.0
2009-09-10 05:00:00,152.255,152.305,152.21,152.285,1146800000.0
2009-09-10 05:15:00,152.285,152.33,152.205,152.26,1241900000.0
2009-09-10 05:30:00,152.255,152.36,152.255,152.335,1116300000.0
2009-09-10 05:45:00,152.34,152.435,152.245,152.275,1971600000.0
2009-09-10 06:00:00,152.28,152.36,152.24,152.335,1490100000.0
2009-09-10 06:15:00,152.335,152.375,152.305,152.34,1332000000.0
2009-09-10 06:30:00,152.34,152.375,152.23,152.24,1378600000.0
2009-09-10 06:45:00,152.24,152.245,152.105,152.155,1621100000.0
2009-09-10 07:00:00,152.165,152.31,152.155,152.3,1317600000.0
2009-09-10 07:15:00,152.315,152.445,152.295,152.405,1439900000.0
2009-09-10 07:30:00,152.405,152.53,152.37,152.46,1651100000.0
2009-09-10 07:45:00,152.46,152.52,152.36,152.505,1827900000.0
2009-09-10 08:00:00,152.505,152.585,152.39,152.505,1546600000.0
2009-09-10 08:15:00,152.505,152.535,152.375,152.385,1030500000.0
2009-09-10 08:30:00,152.39,152.51,152.345,152.38,1405400000.0
2009-09-10 08:45:00,152.395,152.475,152.335,152.445,1046700000.0
2009-09-10 09:00:00,152.435,152.47,152.24,152.255,1288100000.0
2009-09-10 09:15:00,152.26,152.4,152.07,152.17,1811300000.0
2009-09-10 09:30:00,152.175,152.25,152.07,152.195,1757100000.0
2009-09-10 09:45:00,152.19,152.275,152.05,152.18,1615200000.0
2009-09-10 10:00:00,152.185,152.255,152.065,152.1,1808500000.0
2009-09-10 10:15:00,152.095,152.18,152.02,152.03,1394400000.0
2009-09-10 10:30:00,152.035,152.22,152.02,152.165,1571900000.0
2009-09-10 10:45:00,152.165,152.23,152.085,152.175,1511900000.0
2009-09-10 11:00:00,152.17,152.44,152.155,152.335,2086000000.0
2009-09-10 11:15:00,152.345,152.465,152.255,152.3,2093400000.0
2009-09-10 11:30:00,152.3,152.37,152.09,152.11,1850300000.0
2009-09-10 11:45:00,152.11,152.215,151.945,151.96,1720500000.0
2009-09-10 12:00:00,151.96,152.09,151.91,152.0,1760800000.0
2009-09-10 12:15:00,152.01,152.13,151.93,152.095,1510500000.0
2009-09-10 12:30:00,152.095,152.23,152.055,152.175,1462700000.0
2009-09-10 12:45:00,152.175,152.285,152.115,152.28,1361500000.0
2009-09-10 13:00:00,152.305,152.93,152.305,152.515,2804500000.0
2009-09-10 13:15:00,152.52,152.7,152.445,152.64,1881700000.0
2009-09-10 13:30:00,152.635,153.02,152.525,152.92,1659500000.0
2009-09-10 13:45:00,152.93,153.07,152.895,152.975,3232500000.0
2009-09-10 14:00:00,152.975,153.07,152.76,152.885,2147500000.0
2009-09-10 14:15:00,152.885,152.955,152.675,152.755,2165500000.0
2009-09-10 14:30:00,152.76,153.12,152.69,152.745,3238000000.0
2009-09-10 14:45:00,152.745,152.895,152.715,152.795,2903599999.0
2009-09-10 15:00:00,152.795,152.84,152.22,152.56,2605400000.0
2009-09-10 15:15:00,152.565,153.04,152.46,152.81,3117599999.0
2009-09-10 15:30:00,152.81,152.815,152.55,152.61,3486000000.0
2009-09-10 15:45:00,152.6,152.75,152.51,152.715,2841900000.0
2009-09-10 16:00:00,152.715,152.985,152.715,152.89,2095100000.0
2009-09-10 16:15:00,152.89,152.915,152.585,152.7,2288100000.0
2009-09-10 16:30:00,152.7,152.91,152.615,152.9,1961200000.0
2009-09-10 16:45:00,152.895,153.05,152.82,152.985,2385700000.0
2009-09-10 17:00:00,152.985,153.01,152.815,152.92,2081700000.0
2009-09-10 17:15:00,152.92,152.985,152.765,152.935,1747200000.0
2009-09-10 17:30:00,152.935,153.0,152.865,152.965,1619200000.0
2009-09-10 17:45:00,152.965,153.09,152.895,152.945,1344100000.0
2009-09-10 18:00:00,152.945,152.975,152.88,152.91,739800000.0
2009-09-10 18:15:00,152.91,153.03,152.88,152.96,1045500000.0
2009-09-10 18:30:00,152.955,153.07,152.955,153.045,854000000.0
2009-09-10 18:45:00,153.045,153.12,152.875,152.89,1959500000.0
2009-09-10 19:00:00,152.895,152.955,152.665,152.795,3153600000.0
2009-09-10 19:15:00,152.79,152.865,152.675,152.71,1073800000.0
2009-09-10 19:30:00,152.71,152.765,152.605,152.645,1568100000.0
2009-09-10 19:45:00,152.645,152.925,152.605,152.915,1411000000.0
2009-09-10 20:00:00,152.94,152.98,152.765,152.8,1537500000.0
2009-09-10 20:15:00,152.8,152.955,152.745,152.885,1213900000.0
2009-09-10 20:30:00,152.89,152.975,152.885,152.94,960900000.0
2009-09-10 20:45:00,152.94,152.955,152.79,152.83,920100000.0
2009-09-10 21:00:00,152.825,152.895,152.76,152.86,1765900000.0
2009-09-10 21:15:00,152.86,152.89,152.7,152.8,1130100000.0
2009-09-10 21:30:00,152.8,152.82,152.735,152.765,833400000.0
2009-09-10 21:45:00,152.76,152.815,152.745,152.81,1062200000.0
2009-09-10 22:00:00,152.81,152.855,152.765,152.82,889200000.0
2009-09-10 22:15:00,152.815,152.86,152.8,152.84,530200000.0
2009-09-10 22:30:00,152.83,152.87,152.775,152.81,814100000.0
2009-09-10 22:45:00,152.81,152.855,152.715,152.715,838400000.0
2009-09-10 23:00:00,152.715,152.785,152.68,152.775,271800000.0
2009-09-10 23:15:00,152.78,152.82,152.758,152.81,676600000.0
2009-09-10 23:30:00,152.81,152.86,152.78,152.805,348700000.0
2009-09-10 23:45:00,152.795,152.885,152.785,152.81,326000000.0
2009-09-11 00:00:00,152.805,152.845,152.735,152.84,381200000.0
2009-09-11 00:15:00,152.84,152.875,152.735,152.75,450800000.0
2009-09-11 00:30:00,152.74,152.815,152.735,152.775,549000000.0
2009-09-11 00:45:00,152.78,152.81,152.72,152.76,630600000.0
2009-09-11 01:00:00,152.77,152.77,152.715,152.725,629400000.0
2009-09-11 01:15:00,152.725,152.755,152.665,152.69,496600000.0
2009-09-11 01:30:00,152.695,152.705,152.525,152.605,772100000.0
2009-09-11 01:45:00,152.6,152.735,152.59,152.71,832000000.0
2009-09-11 02:00:00,152.695,152.705,152.54,152.585,1595800000.0
2009-09-11 02:15:00,152.58,152.61,152.41,152.44,1825200000.0
2009-09-11 02:30:00,152.445,152.59,152.4,152.59,2095400000.0
2009-09-11 02:45:00,152.59,152.66,152.51,152.53,1969800000.0
2009-09-11 03:00:00,152.535,152.59,152.52,152.55,1375500000.0
2009-09-11 03:15:00,152.55,152.59,152.43,152.43,1358900000.0
2009-09-11 03:30:00,152.43,152.49,152.345,152.465,1461800000.0
2009-09-11 03:45:00,152.455,152.465,152.315,152.345,2238000000.0
2009-09-11 04:00:00,152.345,152.625,152.345,152.51,3345600000.0
2009-09-11 04:15:00,152.525,152.66,152.435,152.45,2718500000.0
2009-09-11 04:30:00,152.455,152.66,152.45,152.58,2194600000.0
2009-09-11 04:45:00,152.58,152.635,152.52,152.56,2312400000.0
2009-09-11 05:00:00,152.56,152.68,152.55,152.635,921600000.0
2009-09-11 05:15:00,152.64,152.68,152.55,152.62,1096800000.0
2009-09-11 05:30:00,152.615,152.675,152.575,152.59,672200000.0
2009-09-11 05:45:00,152.58,152.595,152.505,152.555,949000000.0
2009-09-11 06:00:00,152.555,152.57,152.44,152.485,1236800000.0
2009-09-11 06:15:00,152.485,152.485,152.315,152.38,1490600000.0
2009-09-11 06:30:00,152.38,152.495,152.31,152.48,1737400000.0
2009-09-11 06:45:00,152.475,152.55,152.46,152.535,1612100000.0
2009-09-11 07:00:00,152.535,152.745,152.515,152.64,2445000000.0
2009-09-11 07:15:00,152.64,152.64,152.42,152.465,2649200000.0
2009-09-11 07:30:00,152.465,152.505,152.35,152.485,1853000000.0
2009-09-11 07:45:00,152.485,152.61,152.36,152.545,1753600000.0
2009-09-11 08:00:00,152.545,152.61,152.285,152.49,2265400000.0
2009-09-11 08:15:00,152.49,152.56,152.34,152.48,2890600000.0
2009-09-11 08:30:00,152.485,152.51,152.225,152.3,1839800000.0
2009-09-11 08:45:00,152.3,152.365,152.215,152.295,1565100000.0
2009-09-11 09:00:00,152.295,152.345,151.76,151.95,3304200000.0
2009-09-11 09:15:00,151.955,152.085,151.785,151.82,3230200000.0
2009-09-11 09:30:00,151.815,151.865,151.42,151.68,3382400000.0
2009-09-11 09:45:00,151.7,151.83,151.65,151.795,4634400000.0
2009-09-11 10:00:00,151.795,151.995,151.775,151.915,5385900000.0
2009-09-11 10:15:00,151.915,151.915,151.585,151.77,5039700000.0
2009-09-11 10:30:00,151.77,151.94,151.605,151.79,5136600000.0
2009-09-11 10:45:00,151.79,151.96,151.605,151.835,3524400000.0
2009-09-11 11:00:00,151.83,151.945,151.735,151.92,3382100000.0
2009-09-11 11:15:00,151.89,152.0,151.765,151.85,2960900000.0
2009-09-11 11:30:00,151.85,151.89,151.785,151.815,1728900000.0
2009-09-11 11:45:00,151.815,151.985,151.78,151.895,1617400000.0
2009-09-11 12:00:00,151.905,151.955,151.705,151.755,1863500000.0
2009-09-11 12:15:00,151.755,151.79,151.645,151.705,1169800000.0
2009-09-11 12:30:00,151.71,151.775,151.555,151.775,2034800000.0
2009-09-11 12:45:00,151.775,151.805,151.695,151.8,2364200000.0
2009-09-11 13:00:00,151.8,151.81,151.63,151.755,1520200000.0
2009-09-11 13:15:00,151.76,151.79,151.635,151.73,978400000.0
2009-09-11 13:30:00,151.72,151.835,151.665,151.815,954900000.0
2009-09-11 13:45:00,151.815,151.83,151.725,151.815,1309600000.0
2009-09-11 14:00:00,151.815,151.855,151.68,151.745,1708900000.0
2009-09-11 14:15:00,151.74,151.87,151.575,151.865,1783500000.0
2009-09-11 14:30:00,151.855,151.95,151.75,151.755,1952500000.0
2009-09-11 14:45:00,151.77,151.835,151.675,151.75,1525900000.0
2009-09-11 15:00:00,151.745,151.87,151.715,151.81,1801100000.0
2009-09-11 15:15:00,151.785,151.875,151.645,151.73,2442900000.0
2009-09-11 15:30:00,151.73,151.775,151.49,151.5,2763400000.0
2009-09-11 15:45:00,151.5,151.72,151.395,151.64,3188900000.0
2009-09-11 16:00:00,151.64,151.645,151.03,151.16,3558800000.0
2009-09-11 16:15:00,151.16,151.305,151.145,151.19,2673700000.0
2009-09-11 16:30:00,151.185,151.39,151.185,151.26,2684500000.0
2009-09-11 16:45:00,151.26,151.36,151.165,151.275,2424300000.0
2009-09-11 17:00:00,151.275,151.41,151.125,151.21,3073600000.0
2009-09-11 17:15:00,151.21,151.22,150.805,150.86,2809300000.0
2009-09-11 17:30:00,150.875,150.925,150.675,150.78,2626900000.0
2009-09-11 17:45:00,150.79,150.79,150.485,150.735,2357400000.0
2009-09-11 18:00:00,150.735,150.93,150.65,150.88,2138500000.0
2009-09-11 18:15:00,150.88,150.99,150.61,150.725,1730800000.0
2009-09-11 18:30:00,150.73,150.945,150.725,150.94,1636300000.0
2009-09-11 18:45:00,150.94,150.95,150.75,150.85,1526400000.0
2009-09-11 19:00:00,150.83,150.855,150.7,150.735,1390800000.0
2009-09-11 19:15:00,150.735,150.895,150.735,150.835,1188600000.0
2009-09-11 19:30:00,150.84,150.905,150.78,150.825,1118600000.0
2009-09-11 19:45:00,150.825,150.93,150.79,150.9,873200000.0
2009-09-11 20:00:00,150.9,151.035,150.89,150.905,869200000.0
2009-09-11 20:15:00,150.905,150.94,150.855,150.94,1178900000.0
2009-09-11 20:30:00,150.94,151.05,150.93,150.985,719700000.0
2009-09-11 20:45:00,150.99,151.145,150.99,151.125,1167200000.0
2009-09-11 21:00:00,151.125,151.18,151.045,151.17,1058900000.0
2009-09-11 21:15:00,151.185,151.265,151.17,151.225,1717000000.0
2009-09-11 21:30:00,151.22,151.31,151.175,151.29,1271700000.0
2009-09-11 21:45:00,151.29,151.29,151.095,151.095,1084400000.0
2009-09-11 22:00:00,151.105,151.185,151.085,151.16,1084400000.0
2009-09-11 22:15:00,151.16,151.215,151.135,151.19,895600000.0
2009-09-11 22:30:00,151.195,151.195,151.09,151.135,651000000.0
2009-09-11 22:45:00,151.135,151.165,150.98,151.06,814500000.0
2009-09-13 23:00:00,150.616,150.665,150.503,150.66,363300000.0
2009-09-13 23:15:00,150.66,150.805,150.635,150.765,200000000.0
2009-09-13 23:30:00,150.765,150.83,150.705,150.75,520700000.0
2009-09-13 23:45:00,150.76,150.81,150.67,150.75,185000000.0
2009-09-14 00:00:00,150.76,150.84,150.37,150.485,1097600000.0
2009-09-14 00:15:00,150.495,150.57,150.425,150.535,886800000.0
2009-09-14 00:30:00,150.545,150.635,150.385,150.46,807700000.0
2009-09-14 00:45:00,150.455,150.59,150.325,150.585,1004600000.0
2009-09-14 01:00:00,150.585,150.655,150.53,150.62,1346200000.0
2009-09-14 01:15:00,150.62,150.635,150.57,150.595,692800000.0
2009-09-14 01:30:00,150.595,150.635,150.505,150.54,1301200000.0
2009-09-14 01:45:00,150.555,150.63,150.515,150.555,1053400000.0
2009-09-14 02:00:00,150.56,150.8,150.555,150.555,2515200000.0
2009-09-14 02:15:00,150.565,150.675,150.47,150.5,2349300000.0
2009-09-14 02:30:00,150.5,150.58,150.45,150.525,2251400000.0
2009-09-14 02:45:00,150.53,150.61,150.48,150.58,1797000000.0
2009-09-14 03:00:00,150.555,150.58,150.305,150.315,1865300000.0
2009-09-14 03:15:00,150.315,150.34,150.1,150.12,1575200000.0
2009-09-14 03:30:00,150.125,150.245,150.06,150.125,2159300000.0
2009-09-14 03:45:00,150.12,150.17,150.055,150.11,1239600000.0
2009-09-14 04:00:00,150.11,150.195,150.02,150.03,1387600000.0
2009-09-14 04:15:00,150.03,150.165,150.03,150.135,1557900000.0
2009-09-14 04:30:00,150.14,150.18,150.095,150.12,1213200000.0
2009-09-14 04:45:00,150.115,150.31,150.1,150.255,1555200000.0
2009-09-14 05:00:00,150.255,150.255,150.09,150.11,848000000.0
2009-09-14 05:15:00,150.11,150.25,150.085,150.25,739600000.0
2009-09-14 05:30:00,150.255,150.31,150.13,150.31,1418800000.0
2009-09-14 05:45:00,150.31,150.32,150.185,150.235,773300000.0
2009-09-14 06:00:00,150.235,150.3,150.2,150.285,1059500000.0
2009-09-14 06:15:00,150.285,150.35,150.26,150.28,1064200000.0
2009-09-14 06:30:00,150.28,150.39,150.265,150.285,814800000.0
2009-09-14 06:45:00,150.28,150.345,150.12,150.24,1328100000.0
2009-09-14 07:00:00,150.24,150.295,150.215,150.245,788800000.0
2009-09-14 07:15:00,150.25,150.25,150.08,150.17,790200000.0
2009-09-14 07:30:00,150.17,150.29,150.035,150.06,2031500000.0
2009-09-14 07:45:00,150.065,150.13,149.99,150.12,1315370000.0
2009-09-14 08:00:00,150.12,150.305,150.1,150.26,1446000000.0
2009-09-14 08:15:00,150.26,150.275,150.135,150.175,1322600000.0
2009-09-14 08:30:00,150.17,150.22,150.035,150.205,1599200000.0
2009-09-14 08:45:00,150.205,150.39,150.185,150.325,1709700000.0
2009-09-14 09:00:00,150.325,150.41,150.035,150.045,2652300000.0
2009-09-14 09:15:00,150.045,150.39,150.035,150.285,2169500000.0
2009-09-14 09:30:00,150.285,150.345,150.05,150.075,2245100000.0
2009-09-14 09:45:00,150.075,150.16,149.91,149.995,1940200000.0
2009-09-14 10:00:00,149.99,150.225,149.985,150.185,2277100000.0
2009-09-14 10:15:00,150.18,150.335,150.18,150.275,2017100000.0
2009-09-14 10:30:00,150.275,150.305,150.105,150.15,2634300000.0
2009-09-14 10:45:00,150.16,150.175,149.965,150.025,2133400000.0
2009-09-14 11:00:00,150.04,150.14,149.9,150.075,2176200000.0
2009-09-14 11:15:00,150.07,150.18,150.02,150.07,1713200000.0
2009-09-14 11:30:00,150.07,150.18,149.98,150.155,1977800000.0
2009-09-14 11:45:00,150.16,150.255,150.07,150.15,1635000000.0
2009-09-14 12:00:00,150.15,150.265,150.07,150.2,1449100000.0
2009-09-14 12:15:00,150.2,150.2,150.08,150.2,1141800000.0
2009-09-14 12:30:00,150.2,150.215,150.105,150.11,1364100000.0
2009-09-14 12:45:00,150.11,150.125,149.9,149.9,851100000.0
2009-09-14 13:00:00,149.905,150.275,149.905,150.19,1460400000.0
2009-09-14 13:15:00,150.19,150.24,150.05,150.135,1197200000.0
2009-09-14 13:30:00,150.135,150.375,150.115,150.28,1266200000.0
2009-09-14 13:45:00,150.28,150.595,150.28,150.51,1566800000.0
2009-09-14 14:00:00,150.505,150.635,150.365,150.495,1750500000.0
2009-09-14 14:15:00,150.5,150.51,150.365,150.4,1684100000.0
2009-09-14 14:30:00,150.39,150.51,150.28,150.445,1818400000.0
2009-09-14 14:45:00,150.465,150.64,150.345,150.52,2374400000.0
2009-09-14 15:00:00,150.52,150.755,150.505,150.595,2111000000.0
2009-09-14 15:15:00,150.595,150.73,150.535,150.625,2834900000.0
2009-09-14 15:30:00,150.635,150.8,150.555,150.72,2586300000.0
2009-09-14 15:45:00,150.725,150.78,150.53,150.545,3059000000.0
2009-09-14 16:00:00,150.55,150.665,150.45,150.5,4747100000.0
2009-09-14 16:15:00,150.5,150.68,150.495,150.675,2829800000.0
2009-09-14 16:30:00,150.68,150.695,150.49,150.615,2659100000.0
2009-09-14 16:45:00,150.615,150.78,150.565,150.675,4905800000.0
2009-09-14 17:00:00,150.67,150.81,150.595,150.755,2399500000.0
2009-09-14 17:15:00,150.755,150.89,150.74,150.755,2081800000.0
2009-09-14 17:30:00,150.76,150.9,150.73,150.74,1733700000.0
2009-09-14 17:45:00,150.735,150.81,150.66,150.69,1656400000.0
2009-09-14 18:00:00,150.68,150.745,150.55,150.65,1140600000.0
2009-09-14 18:15:00,150.65,150.785,150.635,150.735,1417700000.0
2009-09-14 18:30:00,150.74,150.74,150.59,150.67,1092800000.0
2009-09-14 18:45:00,150.67,150.685,150.515,150.655,1413700000.0
2009-09-14 19:00:00,150.66,150.695,150.585,150.635,1164200000.0
2009-09-14 19:15:00,150.625,150.625,150.53,150.565,1249300000.0
2009-09-14 19:30:00,150.565,150.675,150.52,150.6,1296500000.0
2009-09-14 19:45:00,150.595,150.725,150.52,150.635,1601700000.0
2009-09-14 20:00:00,150.635,150.735,150.63,150.71,1665800000.0
2009-09-14 20:15:00,150.71,150.88,150.68,150.815,1639800000.0
2009-09-14 20:30:00,150.815,150.86,150.785,150.835,1456400000.0
2009-09-14 20:45:00,150.835,150.855,150.65,150.725,1515000000.0
2009-09-14 21:00:00,150.725,150.725,150.51,150.59,1864800000.0
2009-09-14 21:15:00,150.59,150.685,150.57,150.605,2327100000.0
2009-09-14 21:30:00,150.6,150.785,150.6,150.77,1921600000.0
2009-09-14 21:45:00,150.765,150.775,150.58,150.64,1637200000.0
2009-09-14 22:00:00,150.645,150.725,150.595,150.655,865900000.0
2009-09-14 22:15:00,150.655,150.695,150.6,150.685,688000000.0
2009-09-14 22:30:00,150.67,150.67,150.575,150.645,483300000.0
2009-09-14 22:45:00,150.65,150.79,150.61,150.79,551200000.0
2009-09-14 23:00:00,150.77,150.775,150.645,150.68,346300000.0
2009-09-14 23:15:00,150.68,150.695,150.605,150.66,233700000.0
2009-09-14 23:30:00,150.66,150.705,150.59,150.68,377200000.0
2009-09-14 23:45:00,150.675,150.695,150.635,150.655,365400000.0
2009-09-15 00:00:00,150.655,150.725,150.64,150.725,892200000.0
2009-09-15 00:15:00,150.725,150.73,150.625,150.67,1021800000.0
2009-09-15 00:30:00,150.67,150.7,150.575,150.62,1050700000.0
2009-09-15 00:45:00,150.578,150.66,150.568,150.625,610600000.0
2009-09-15 01:00:00,150.63,150.865,150.605,150.75,1407860000.0
2009-09-15 01:15:00,150.745,150.79,150.69,150.785,745200000.0
2009-09-15 01:30:00,150.79,150.95,150.78,150.915,1258400000.0
2009-09-15 01:45:00,150.915,151.005,150.85,150.895,1135100000.0
2009-09-15 02:00:00,150.895,151.195,150.8,151.145,1781300000.0
2009-09-15 02:15:00,151.145,151.395,151.14,151.265,1545600000.0
2009-09-15 02:30:00,151.26,151.385,151.195,151.245,1778000000.0
2009-09-15 02:45:00,151.245,151.37,151.175,151.175,1472400000.0
2009-09-15 03:00:00,151.175,151.28,151.065,151.105,1923700000.0
2009-09-15 03:15:00,151.105,151.185,151.06,151.13,2058100000.0
2009-09-15 03:30:00,151.12,151.27,150.985,151.21,2313200000.0
2009-09-15 03:45:00,151.2,151.33,151.185,151.29,2217900000.0
2009-09-15 04:00:00,151.275,151.325,151.225,151.245,1828800000.0
2009-09-15 04:15:00,151.24,151.445,151.22,151.35,1282500000.0
2009-09-15 04:30:00,151.345,151.485,151.315,151.365,2618400000.0
2009-09-15 04:45:00,151.365,151.385,151.265,151.31,2766600000.0
2009-09-15 05:00:00,151.32,151.385,151.29,151.33,1444500000.0
2009-09-15 05:15:00,151.33,151.45,151.33,151.44,1039600000.0
2009-09-15 05:30:00,151.44,151.44,151.315,151.36,1283400000.0
2009-09-15 05:45:00,151.36,151.365,151.29,151.305,907700000.0
2009-09-15 06:00:00,151.305,151.47,151.305,151.375,1555800000.0
2009-09-15 06:15:00,151.37,151.44,151.36,151.405,1294100000.0
2009-09-15 06:30:00,151.4,151.42,151.325,151.415,1550300000.0
2009-09-15 06:45:00,151.405,151.42,151.345,151.355,1859700000.0
2009-09-15 07:00:00,151.355,151.37,151.27,151.275,1504100000.0
2009-09-15 07:15:00,151.28,151.375,151.27,151.365,642300000.0
2009-09-15 07:30:00,151.365,151.625,151.345,151.6,1630400000.0
2009-09-15 07:45:00,151.6,151.66,151.56,151.605,1373100000.0
2009-09-15 08:00:00,151.605,151.76,151.58,151.62,1714200000.0
2009-09-15 08:15:00,151.61,151.65,151.46,151.51,1197720000.0
2009-09-15 08:30:00,151.51,151.605,151.475,151.58,2371700000.0
2009-09-15 08:45:00,151.585,151.595,151.405,151.49,1967600000.0
2009-09-15 09:00:00,151.485,151.505,151.295,151.395,1706200000.0
2009-09-15 09:15:00,151.395,151.57,151.325,151.54,2440400000.0
2009-09-15 09:30:00,151.54,151.65,151.265,151.27,2758100000.0
2009-09-15 09:45:00,151.275,151.315,151.175,151.24,2978000000.0
2009-09-15 10:00:00,151.24,151.47,151.16,151.315,2382800000.0
2009-09-15 10:15:00,151.315,151.46,151.265,151.41,2130500000.0
2009-09-15 10:30:00,151.42,151.725,151.36,151.475,2603900000.0
2009-09-15 10:45:00,151.475,151.52,151.3,151.37,2319800000.0
2009-09-15 11:00:00,151.385,151.405,151.175,151.31,2621900000.0
2009-09-15 11:15:00,151.31,151.355,150.555,150.575,2400100000.0
2009-09-15 11:30:00,150.575,150.605,150.335,150.445,2612600000.0
2009-09-15 11:45:00,150.44,150.62,150.28,150.41,2458200000.0
2009-09-15 12:00:00,150.41,150.51,150.365,150.38,1927800000.0
2009-09-15 12:15:00,150.385,150.42,150.165,150.265,3030400000.0
2009-09-15 12:30:00,150.265,150.385,150.255,150.335,2395200000.0
2009-09-15 12:45:00,150.335,150.37,150.295,150.325,1449200000.0
2009-09-15 13:00:00,150.325,150.395,150.245,150.265,1943700000.0
2009-09-15 13:15:00,150.265,150.275,150.105,150.155,1683200000.0
2009-09-15 13:30:00,150.15,150.23,150.065,150.07,1821500000.0
2009-09-15 13:45:00,150.07,150.285,150.065,150.285,2193100000.0
2009-09-15 14:00:00,150.29,150.29,150.175,150.235,3236100000.0
2009-09-15 14:15:00,150.24,150.255,150.08,150.115,2154600000.0
2009-09-15 14:30:00,150.11,150.65,150.105,150.45,2803800000.0
2009-09-15 14:45:00,150.455,150.65,150.405,150.51,2542800000.0
2009-09-15 15:00:00,150.51,150.615,150.365,150.41,2063200000.0
2009-09-15 15:15:00,150.41,150.56,150.36,150.415,2420300000.0
2009-09-15 15:30:00,150.415,150.475,150.305,150.365,4230100000.0
2009-09-15 15:45:00,150.365,150.46,150.235,150.24,3759200000.0
2009-09-15 16:00:00,150.24,150.275,149.77,149.775,4729400000.0
2009-09-15 16:15:00,149.78,149.95,149.675,149.935,6435200000.0
2009-09-15 16:30:00,149.93,150.045,149.785,149.89,2863700000.0
2009-09-15 16:45:00,149.895,150.055,149.855,149.935,2639200000.0
2009-09-15 17:00:00,149.93,149.96,149.725,149.77,2935800000.0
2009-09-15 17:15:00,149.77,149.795,149.635,149.67,2958200000.0
2009-09-15 17:30:00,149.675,149.82,149.64,149.81,3310800000.0
2009-09-15 17:45:00,149.815,149.865,149.46,149.465,2521400000.0
2009-09-15 18:00:00,149.465,149.65,149.46,149.595,2560100000.0
2009-09-15 18:15:00,149.595,149.63,149.505,149.62,1939800000.0
2009-09-15 18:30:00,149.62,149.685,149.56,149.675,3491400000.0
2009-09-15 18:45:00,149.67,149.9,149.59,149.705,2817900000.0
2009-09-15 19:00:00,149.705,149.825,149.58,149.815,2684600000.0
2009-09-15 19:15:00,149.815,149.95,149.775,149.8,2383400000.0
2009-09-15 19:30:00,149.8,149.995,149.77,149.885,3095400000.0
2009-09-15 19:45:00,149.89,150.17,149.885,150.11,2860800000.0
2009-09-15 20:00:00,150.12,150.14,149.94,150.1,2565100000.0
2009-09-15 20:15:00,150.085,150.195,150.025,150.11,1918900000.0
2009-09-15 20:30:00,150.115,150.125,149.98,150.05,2107800000.0
2009-09-15 20:45:00,150.055,150.28,150.045,150.25,2139800000.0
2009-09-15 21:00:00,150.25,150.25,150.135,150.2,2032100000.0
2009-09-15 21:15:00,150.195,150.225,150.145,150.21,1608700000.0
2009-09-15 21:30:00,150.21,150.365,150.145,150.255,2139600000.0
2009-09-15 21:45:00,150.26,150.35,150.215,150.215,967100000.0
2009-09-15 22:00:00,150.22,150.315,150.21,150.265,905800000.0
2009-09-15 22:15:00,150.265,150.305,150.23,150.285,664400000.0
2009-09-15 22:30:00,150.305,150.34,150.19,150.195,715400000.0
2009-09-15 22:45:00,150.195,150.23,150.04,150.085,662700000.0
2009-09-15 23:00:00,150.075,150.165,150.05,150.14,293900000.0
2009-09-15 23:15:00,150.14,150.2,150.06,150.125,639000000.0
2009-09-15 23:30:00,150.125,150.185,150.06,150.07,621380000.0
2009-09-15 23:45:00,150.075,150.115,150.005,150.04,758900000.0
2009-09-16 00:00:00,150.04,150.055,149.965,150.03,1241400000.0
2009-09-16 00:15:00,150.03,150.13,149.995,150.08,1378700000.0
2009-09-16 00:30:00,150.085,150.11,150.045,150.055,427100000.0
2009-09-16 00:45:00,150.04,150.1,149.99,150.025,564700000.0
2009-09-16 01:00:00,150.02,150.03,149.815,149.865,1060300000.0
2009-09-16 01:15:00,149.865,150.05,149.84,149.985,1180000000.0
2009-09-16 01:30:00,149.985,149.985,149.91,149.95,707400000.0
2009-09-16 01:45:00,149.95,149.985,149.865,149.89,1259700000.0
2009-09-16 02:00:00,149.895,149.965,149.79,149.8,2003900000.0
2009-09-16 02:15:00,149.805,150.0,149.805,149.97,1652400000.0
2009-09-16 02:30:00,149.965,149.985,149.895,149.915,800700000.0
2009-09-16 02:45:00,149.915,150.02,149.87,149.94,1279100000.0
2009-09-16 03:00:00,149.95,150.02,149.895,149.935,1293900000.0
2009-09-16 03:15:00,149.94,150.09,149.91,150.04,1645700000.0
2009-09-16 03:30:00,150.04,150.105,149.92,149.98,1242200000.0
2009-09-16 03:45:00,149.98,150.015,149.9,149.99,1235900000.0
2009-09-16 04:00:00,149.99,150.03,149.93,149.965,1389800000.0
2009-09-16 04:15:00,149.965,149.965,149.84,149.875,1237000000.0
2009-09-16 04:30:00,149.875,149.915,149.735,149.79,1839300000.0
2009-09-16 04:45:00,149.795,149.91,149.795,149.87,1199600000.0
2009-09-16 05:00:00,149.86,149.9,149.76,149.76,1374300000.0
2009-09-16 05:15:00,149.765,149.905,149.69,149.825,1797700000.0
2009-09-16 05:30:00,149.835,149.965,149.81,149.965,1186600000.0
2009-09-16 05:45:00,149.965,149.985,149.905,149.925,1415400000.0
2009-09-16 06:00:00,149.925,149.935,149.805,149.88,1129800000.0
2009-09-16 06:15:00,149.885,150.005,149.85,149.985,1611800000.0
2009-09-16 06:30:00,149.985,150.065,149.94,149.965,1477400000.0
2009-09-16 06:45:00,149.965,150.05,149.89,149.905,1446800000.0
2009-09-16 07:00:00,149.905,149.955,149.78,149.85,2323600000.0
2009-09-16 07:15:00,149.855,149.89,149.77,149.775,1143800000.0
2009-09-16 07:30:00,149.775,149.8,149.495,149.615,2248500000.0
2009-09-16 07:45:00,149.615,149.665,149.5,149.565,2176200000.0
2009-09-16 08:00:00,149.58,149.605,149.06,149.14,3586600000.0
2009-09-16 08:15:00,149.14,149.335,149.08,149.22,2930600000.0
2009-09-16 08:30:00,149.22,149.315,149.08,149.28,2642800000.0
2009-09-16 08:45:00,149.28,149.37,148.995,149.145,2384100000.0
2009-09-16 09:00:00,149.13,149.375,149.115,149.265,2626200000.0
2009-09-16 09:15:00,149.27,149.33,148.97,149.11,3505200000.0
2009-09-16 09:30:00,149.105,149.155,148.69,148.785,3619800000.0
2009-09-16 09:45:00,148.785,148.815,148.62,148.745,3472200000.0
2009-09-16 10:00:00,148.745,149.0,148.68,148.795,2446700000.0
2009-09-16 10:15:00,148.795,148.995,148.77,148.855,2461800000.0
2009-09-16 10:30:00,148.85,149.215,148.76,148.91,2777800000.0
2009-09-16 10:45:00,148.915,148.915,148.645,148.685,2769200000.0
2009-09-16 11:00:00,148.685,148.915,148.62,148.83,4087900000.0
2009-09-16 11:15:00,148.83,149.0,148.73,148.925,3037800000.0
2009-09-16 11:30:00,148.925,149.165,148.905,149.12,2465600000.0
2009-09-16 11:45:00,149.12,149.155,148.95,149.025,2070800000.0
2009-09-16 12:00:00,149.025,149.025,148.905,148.94,1947900000.0
2009-09-16 12:15:00,148.945,149.045,148.89,148.93,2455500000.0
2009-09-16 12:30:00,148.93,149.13,148.865,149.125,2056600000.0
2009-09-16 12:45:00,149.12,149.295,149.045,149.27,3174200000.0
2009-09-16 13:00:00,149.265,149.35,149.15,149.265,4441100000.0
2009-09-16 13:15:00,149.265,149.315,149.155,149.165,1970100000.0
2009-09-16 13:30:00,149.165,149.305,149.165,149.24,1637700000.0
2009-09-16 13:45:00,149.24,149.29,149.155,149.205,2067200000.0
2009-09-16 14:00:00,149.21,149.23,148.945,149.015,2371800001.0
2009-09-16 14:15:00,149.02,149.05,148.825,148.85,2893400000.0
2009-09-16 14:30:00,148.84,149.125,148.84,149.07,3593900000.0
2009-09-16 14:45:00,149.08,149.125,148.95,149.035,3106500000.0
2009-09-16 15:00:00,149.035,149.035,148.74,148.945,3242400000.0
2009-09-16 15:15:00,148.945,149.11,148.805,148.86,3101300000.0
2009-09-16 15:30:00,148.86,149.24,148.835,149.205,3503100000.0
2009-09-16 15:45:00,149.2,149.215,148.985,149.14,3058900000.0
2009-09-16 16:00:00,149.145,149.43,149.08,149.43,2835800000.0
2009-09-16 16:15:00,149.425,150.02,149.37,149.89,3973600000.0
2009-09-16 16:30:00,149.9,150.4,149.895,150.345,4422300000.0
2009-09-16 16:45:00,150.345,150.58,150.245,150.3,4051400000.0
2009-09-16 17:00:00,150.29,150.295,149.815,150.04,3979500000.0
2009-09-16 17:15:00,150.03,150.24,149.88,149.895,3078300000.0
2009-09-16 17:30:00,149.895,150.17,149.895,150.17,2091300000.0
2009-09-16 17:45:00,150.175,150.31,150.02,150.16,2381100000.0
2009-09-16 18:00:00,150.16,150.16,149.99,150.035,2241300000.0
2009-09-16 18:15:00,150.045,150.115,149.82,149.845,2794500000.0
2009-09-16 18:30:00,149.85,149.94,149.755,149.82,1848600000.0
2009-09-16 18:45:00,149.82,149.895,149.65,149.665,2016000000.0
2009-09-16 19:00:00,149.67,149.885,149.655,149.75,1782600000.0
2009-09-16 19:15:00,149.75,149.85,149.695,149.82,1667400000.0
2009-09-16 19:30:00,149.81,149.955,149.805,149.915,1877300000.0
2009-09-16 19:45:00,149.92,150.005,149.87,149.94,1692300000.0
2009-09-16 20:00:00,149.935,150.005,149.865,149.99,1561700000.0
2009-09-16 20:15:00,149.985,150.11,149.965,150.0,1789300000.0
2009-09-16 20:30:00,150.01,150.145,149.96,150.05,2589500000.0
2009-09-16 20:45:00,150.045,150.08,149.845,149.9,2018000000.0
2009-09-16 21:00:00,149.9,149.925,149.78,149.86,1653600000.0
2009-09-16 21:15:00,149.855,149.88,149.785,149.845,1260000000.0
2009-09-16 21:30:00,149.845,149.945,149.84,149.88,1561600000.0
2009-09-16 21:45:00,149.88,149.985,149.825,149.835,1568300000.0
2009-09-16 22:00:00,149.83,149.95,149.79,149.9,699800000.0
2009-09-16 22:15:00,149.905,150.04,149.835,150.01,579100000.0
2009-09-16 22:30:00,150.005,150.09,149.96,150.025,522100000.0
2009-09-16 22:45:00,150.025,150.025,149.88,149.905,608500000.0
2009-09-16 23:00:00,149.9,149.955,149.823,149.85,283300000.0
2009-09-16 23:15:00,149.85,149.92,149.82,149.83,270800000.0
2009-09-16 23:30:00,149.83,149.9,149.815,149.84,513300000.0
2009-09-16 23:45:00,149.84,149.855,149.78,149.805,301800000.0
2009-09-17 00:00:00,149.805,149.86,149.745,149.755,351800000.0
2009-09-17 00:15:00,149.755,149.775,149.715,149.715,176900000.0
2009-09-17 00:30:00,149.725,149.88,149.715,149.795,526000000.0
2009-09-17 00:45:00,149.815,149.82,149.72,149.74,367100000.0
2009-09-17 01:00:00,149.735,149.935,149.665,149.92,599000000.0
2009-09-17 01:15:00,149.925,149.995,149.89,149.97,468800000.0
2009-09-17 01:30:00,149.97,150.025,149.93,150.025,255300000.0
2009-09-17 01:45:00,150.025,150.075,149.925,149.995,836300000.0
2009-09-17 02:00:00,149.995,150.36,149.96,150.255,1339800000.0
2009-09-17 02:15:00,150.255,150.315,150.155,150.17,1225100000.0
2009-09-17 02:30:00,150.17,150.285,150.17,150.18,854000000.0
2009-09-17 02:45:00,150.19,150.295,150.075,150.18,1099000000.0
2009-09-17 03:00:00,150.18,150.2,150.13,150.16,835900000.0
2009-09-17 03:15:00,150.155,150.155,149.96,150.025,883800000.0
2009-09-17 03:30:00,150.02,150.05,149.905,149.95,871500000.0
2009-09-17 03:45:00,149.95,150.14,149.945,150.04,1005400000.0
2009-09-17 04:00:00,150.04,150.13,149.965,150.105,885100000.0
2009-09-17 04:15:00,150.115,150.265,150.11,150.19,1103400000.0
2009-09-17 04:30:00,150.19,150.245,150.13,150.13,774600000.0
2009-09-17 04:45:00,150.115,150.255,150.075,150.085,785200000.0
2009-09-17 05:00:00,150.085,150.265,150.08,150.255,667700000.0
2009-09-17 05:15:00,150.255,150.265,150.085,150.14,968600000.0
2009-09-17 05:30:00,150.14,150.21,150.105,150.185,1436100000.0
2009-09-17 05:45:00,150.185,150.195,150.115,150.12,714300000.0
2009-09-17 06:00:00,150.12,150.16,150.035,150.08,1012000000.0
2009-09-17 06:15:00,150.085,150.225,150.04,150.175,873600000.0
2009-09-17 06:30:00,150.175,150.35,150.15,150.34,1290400000.0
2009-09-17 06:45:00,150.33,150.34,150.25,150.25,874100000.0
2009-09-17 07:00:00,150.25,150.405,150.25,150.38,1042900000.0
2009-09-17 07:15:00,150.375,150.41,150.27,150.27,760700000.0
2009-09-17 07:30:00,150.27,150.475,150.27,150.375,1807900000.0
2009-09-17 07:45:00,150.37,150.585,150.335,150.34,2029300000.0
2009-09-17 08:00:00,150.35,150.515,150.33,150.505,1611000000.0
2009-09-17 08:15:00,150.505,150.585,150.195,150.285,1998000000.0
2009-09-17 08:30:00,150.285,150.515,150.275,150.495,2200200000.0
2009-09-17 08:45:00,150.5,150.565,150.255,150.385,2099700000.0
2009-09-17 09:00:00,150.39,150.455,150.225,150.285,2580200000.0
2009-09-17 09:15:00,150.285,150.37,149.815,149.86,2691900000.0
2009-09-17 09:30:00,149.855,150.065,149.73,150.02,3092800000.0
2009-09-17 09:45:00,150.035,150.035,149.735,149.89,2429100000.0
2009-09-17 10:00:00,149.895,150.125,149.88,150.0,2336300000.0
2009-09-17 10:15:00,150.0,150.045,149.79,149.82,2594600000.0
2009-09-17 10:30:00,149.825,150.095,149.595,150.095,2520900000.0
2009-09-17 10:45:00,150.11,150.13,149.82,149.875,2781400000.0
2009-09-17 11:00:00,149.885,150.045,149.775,149.97,2614900000.0
2009-09-17 11:15:00,149.97,150.015,149.81,149.905,2353700000.0
2009-09-17 11:30:00,149.895,149.995,149.81,149.815,2298700000.0
2009-09-17 11:45:00,149.825,150.08,149.775,150.025,2692400000.0
2009-09-17 12:00:00,150.025,150.225,149.99,150.185,2262300000.0
2009-09-17 12:15:00,150.19,150.35,150.125,150.29,2558800000.0
2009-09-17 12:30:00,150.295,150.43,150.185,150.395,2007000000.0
2009-09-17 12:45:00,150.4,150.42,150.29,150.31,2249300000.0
2009-09-17 13:00:00,150.315,150.705,150.31,150.655,2969700000.0
2009-09-17 13:15:00,150.665,150.99,150.63,150.99,3747300000.0
2009-09-17 13:30:00,150.99,151.055,150.845,150.865,3510200000.0
2009-09-17 13:45:00,150.865,150.995,150.575,150.75,2716300000.0
2009-09-17 14:00:00,150.75,150.95,150.59,150.905,2797100000.0
2009-09-17 14:15:00,150.905,151.07,150.805,150.875,2688000000.0
2009-09-17 14:30:00,150.88,151.2,150.62,150.73,3731400000.0
2009-09-17 14:45:00,150.735,150.845,150.58,150.77,2849300000.0
2009-09-17 15:00:00,150.78,150.845,150.655,150.8,2480400000.0
2009-09-17 15:15:00,150.8,150.8,150.485,150.55,2914600000.0
2009-09-17 15:30:00,150.55,150.8,150.55,150.745,2794400000.0
2009-09-17 15:45:00,150.745,150.99,150.745,150.965,3096400000.0
2009-09-17 16:00:00,150.975,151.14,150.54,150.605,3179800000.0
2009-09-17 16:15:00,150.615,150.625,150.255,150.39,3028300000.0
2009-09-17 16:30:00,150.39,150.65,150.39,150.49,3037200000.0
2009-09-17 16:45:00,150.485,150.83,150.475,150.715,2953400000.0
2009-09-17 17:00:00,150.715,150.795,150.615,150.625,2580600000.0
2009-09-17 17:15:00,150.62,150.77,150.575,150.725,2314800000.0
2009-09-17 17:30:00,150.725,150.88,150.615,150.865,2247200000.0
2009-09-17 17:45:00,150.865,150.88,150.575,150.585,2214400000.0
2009-09-17 18:00:00,150.575,150.65,150.445,150.495,2268500000.0
2009-09-17 18:15:00,150.51,150.75,150.49,150.69,2506900000.0
2009-09-17 18:30:00,150.69,150.715,150.55,150.575,1453400000.0
2009-09-17 18:45:00,150.56,150.56,150.18,150.21,3083100000.0
2009-09-17 19:00:00,150.21,150.255,150.015,150.165,2359700000.0
2009-09-17 19:15:00,150.18,150.195,149.815,149.96,2532800000.0
2009-09-17 19:30:00,149.96,150.035,149.86,150.025,2184000000.0
2009-09-17 19:45:00,150.03,150.145,149.995,150.13,1883400000.0
2009-09-17 20:00:00,150.13,150.205,149.97,149.97,2131000000.0
2009-09-17 20:15:00,149.975,150.055,149.685,149.715,2451500000.0
2009-09-17 20:30:00,149.72,149.93,149.715,149.92,2131500000.0
2009-09-17 20:45:00,149.92,149.955,149.88,149.925,2490300000.0
2009-09-17 21:00:00,149.925,149.945,149.83,149.84,1127000000.0
2009-09-17 21:15:00,149.835,149.9,149.775,149.85,1883400000.0
2009-09-17 21:30:00,149.85,149.85,149.75,149.81,2012600000.0
2009-09-17 21:45:00,149.81,149.825,149.68,149.815,2092900000.0
2009-09-17 22:00:00,149.815,149.86,149.77,149.84,623100000.0
2009-09-17 22:15:00,149.84,149.85,149.77,149.825,887200000.0
2009-09-17 22:30:00,149.82,149.855,149.775,149.795,657200000.0
2009-09-17 22:45:00,149.79,149.84,149.725,149.82,1113300000.0
2009-09-17 23:00:00,149.82,149.845,149.71,149.75,407000000.0
2009-09-17 23:15:00,149.75,149.8,149.69,149.715,389400000.0
2009-09-17 23:30:00,149.705,149.76,149.655,149.68,575100004.0
2009-09-17 23:45:00,149.68,149.77,149.61,149.77,360500000.0
2009-09-18 00:00:00,149.77,149.87,149.755,149.855,460500000.0
2009-09-18 00:15:00,149.855,149.925,149.855,149.87,320600000.0
2009-09-18 00:30:00,149.88,149.97,149.87,149.94,514100000.0
2009-09-18 00:45:00,149.935,150.03,149.925,150.02,223800000.0
2009-09-18 01:00:00,150.025,150.03,149.9,149.955,389600000.0
2009-09-18 01:15:00,149.96,149.975,149.895,149.915,385300000.0
2009-09-18 01:30:00,149.92,149.955,149.836,149.887,759400000.0
2009-09-18 01:45:00,149.915,150.045,149.865,149.88,874000000.0
2009-09-18 02:00:00,149.875,149.935,149.835,149.89,1009400000.0
2009-09-18 02:15:00,149.89,149.945,149.785,149.885,836100000.0
2009-09-18 02:30:00,149.885,149.925,149.78,149.79,863200000.0
2009-09-18 02:45:00,149.795,149.88,149.735,149.825,991100000.0
2009-09-18 03:00:00,149.835,149.875,149.775,149.83,726300000.0
2009-09-18 03:15:00,149.83,149.83,149.555,149.695,1862900000.0
2009-09-18 03:30:00,149.695,149.775,149.585,149.62,1339700000.0
2009-09-18 03:45:00,149.62,149.625,149.345,149.39,1816800000.0
2009-09-18 04:00:00,149.39,149.4,149.245,149.3,1542000000.0
2009-09-18 04:15:00,149.295,149.455,149.215,149.435,1265100000.0
2009-09-18 04:30:00,149.435,149.61,149.38,149.535,1188300000.0
2009-09-18 04:45:00,149.54,149.705,149.525,149.6,1217000000.0
2009-09-18 05:00:00,149.59,149.65,149.515,149.575,757900000.0
2009-09-18 05:15:00,149.58,149.615,149.515,149.585,812500000.0
2009-09-18 05:30:00,149.575,149.58,149.43,149.455,654600000.0
2009-09-18 05:45:00,149.455,149.5,149.425,149.455,576300000.0
2009-09-18 06:00:00,149.46,149.47,149.375,149.44,609600000.0
2009-09-18 06:15:00,149.43,149.52,149.365,149.48,643800000.0
2009-09-18 06:30:00,149.475,149.605,149.41,149.59,649700000.0
2009-09-18 06:45:00,149.59,149.59,149.485,149.545,723100000.0
2009-09-18 07:00:00,149.54,149.56,149.41,149.43,691100000.0
2009-09-18 07:15:00,149.43,149.43,149.29,149.29,971000000.0
2009-09-18 07:30:00,149.29,149.335,149.05,149.14,1608700000.0
2009-09-18 07:45:00,149.14,149.3,149.075,149.19,1705700000.0
2009-09-18 08:00:00,149.19,149.325,149.12,149.21,1518300000.0
2009-09-18 08:15:00,149.215,149.29,149.14,149.17,1460400000.0
2009-09-18 08:30:00,149.17,149.17,148.895,148.97,2457200000.0
2009-09-18 08:45:00,148.96,148.97,148.745,148.88,2513400000.0
2009-09-18 09:00:00,148.885,148.935,148.76,148.81,2312700000.0
2009-09-18 09:15:00,148.81,148.9,148.595,148.66,2429800000.0
2009-09-18 09:30:00,148.67,149.055,148.665,148.905,4033400000.0
2009-09-18 09:45:00,148.905,148.92,148.665,148.765,2628500000.0
2009-09-18 10:00:00,148.765,148.975,148.73,148.81,2478600000.0
2009-09-18 10:15:00,148.825,148.94,148.75,148.915,2192100000.0
2009-09-18 10:30:00,148.91,149.03,148.76,148.955,2404800000.0
2009-09-18 10:45:00,148.95,149.08,148.92,148.94,2593000000.0
2009-09-18 11:00:00,148.94,148.99,148.885,148.985,2369000000.0
2009-09-18 11:15:00,148.985,149.37,148.905,149.305,2798700000.0
2009-09-18 11:30:00,149.32,149.455,149.165,149.28,3652800000.0
2009-09-18 11:45:00,149.28,149.41,149.185,149.305,2935200000.0
2009-09-18 12:00:00,149.305,149.38,149.205,149.295,1697400000.0
2009-09-18 12:15:00,149.295,149.455,149.12,149.44,1594200000.0
2009-09-18 12:30:00,149.44,149.47,149.315,149.36,1673700000.0
2009-09-18 12:45:00,149.355,149.39,149.285,149.38,2060800000.0
2009-09-18 13:00:00,149.38,149.42,149.24,149.34,1782500000.0
2009-09-18 13:15:00,149.33,149.515,149.315,149.385,1659900000.0
2009-09-18 13:30:00,149.39,149.45,149.33,149.355,1357900000.0
2009-09-18 13:45:00,149.355,149.37,149.22,149.23,1184800000.0
2009-09-18 14:00:00,149.23,149.235,148.99,149.0,2295900000.0
2009-09-18 14:15:00,149.0,149.135,148.99,149.055,2323100000.0
2009-09-18 14:30:00,149.055,149.11,148.925,149.005,2763100000.0
2009-09-18 14:45:00,149.005,149.19,148.945,149.095,2431100000.0
2009-09-18 15:00:00,149.1,149.265,149.005,149.255,3237400000.0
2009-09-18 15:15:00,149.265,149.395,149.19,149.35,3314500000.0
2009-09-18 15:30:00,149.345,149.41,149.11,149.18,4210200000.0
2009-09-18 15:45:00,149.185,149.225,148.96,149.01,3459600000.0
2009-09-18 16:00:00,149.005,149.065,148.55,148.75,4070800000.0
2009-09-18 16:15:00,148.75,148.865,148.64,148.695,3289900000.0
2009-09-18 16:30:00,148.7,148.795,148.6,148.73,2870500000.0
2009-09-18 16:45:00,148.72,148.795,148.445,148.765,3704000000.0
2009-09-18 17:00:00,148.75,148.785,148.605,148.67,2748300000.0
2009-09-18 17:15:00,148.665,148.685,148.52,148.56,3110300000.0
2009-09-18 17:30:00,148.555,148.635,148.415,148.495,2838600000.0
2009-09-18 17:45:00,148.51,148.59,148.475,148.505,2085700000.0
2009-09-18 18:00:00,148.51,148.535,148.25,148.275,2510900000.0
2009-09-18 18:15:00,148.285,148.435,148.255,148.41,1698400000.0
2009-09-18 18:30:00,148.41,148.475,148.31,148.365,2180000000.0
2009-09-18 18:45:00,148.37,148.495,148.305,148.455,2314500000.0
2009-09-18 19:00:00,148.455,148.595,148.44,148.505,1662300000.0
2009-09-18 19:15:00,148.5,148.57,148.475,148.55,1740000000.0
2009-09-18 19:30:00,148.555,148.68,148.515,148.625,1937700000.0
2009-09-18 19:45:00,148.63,148.695,148.53,148.64,2282700000.0
2009-09-18 20:00:00,148.64,148.725,148.62,148.66,1374100000.0
2009-09-18 20:15:00,148.66,148.665,148.52,148.555,1607900000.0
2009-09-18 20:30:00,148.545,148.595,148.465,148.565,1322500000.0
2009-09-18 20:45:00,148.565,148.745,148.55,148.65,1528000000.0
2009-09-18 21:00:00,148.65,148.7,148.6,148.66,1428500000.0
2009-09-18 21:15:00,148.655,148.705,148.625,148.675,706200000.0
2009-09-18 21:30:00,148.68,148.685,148.47,148.52,1296000000.0
2009-09-18 21:45:00,148.52,148.54,148.38,148.38,1506800000.0
2009-09-18 22:00:00,148.38,148.5,148.335,148.465,1228800000.0
2009-09-18 22:15:00,148.465,148.575,148.415,148.48,763300000.0
2009-09-18 22:30:00,148.48,148.55,148.415,148.535,964700000.0
2009-09-18 22:45:00,148.535,148.665,148.5,148.515,916400000.0
2009-09-20 23:00:00,148.388,148.388,148.085,148.11,391900000.0
2009-09-20 23:15:00,148.105,148.32,148.1,148.315,222700000.0
2009-09-20 23:30:00,148.325,148.355,148.245,148.285,169300000.0
2009-09-20 23:45:00,148.275,148.32,148.23,148.31,358000000.0
2009-09-21 00:00:00,148.315,148.325,148.05,148.1,817300000.0
2009-09-21 00:15:00,148.085,148.2,148.079,148.2,378700000.0
2009-09-21 00:30:00,148.205,148.29,148.16,148.285,744300000.0
2009-09-21 00:45:00,148.28,148.475,148.255,148.405,658040000.0
2009-09-21 01:00:00,148.4,148.46,148.25,148.315,658500000.0
2009-09-21 01:15:00,148.32,148.44,148.305,148.44,322300000.0
2009-09-21 01:30:00,148.44,148.555,148.44,148.485,467000000.0
2009-09-21 01:45:00,148.49,148.505,148.43,148.465,332500000.0
2009-09-21 02:00:00,148.47,148.66,148.46,148.6,652900000.0
2009-09-21 02:15:00,148.6,148.65,148.535,148.595,515600000.0
2009-09-21 02:30:00,148.59,148.675,148.575,148.665,433500000.0
2009-09-21 02:45:00,148.66,148.675,148.585,148.655,602200000.0
2009-09-21 03:00:00,148.655,148.76,148.64,148.695,665300000.0
2009-09-21 03:15:00,148.695,148.765,148.575,148.595,855000000.0
2009-09-21 03:30:00,148.59,148.625,148.55,148.59,472200000.0
2009-09-21 03:45:00,148.59,148.625,148.445,148.58,853000000.0
2009-09-21 04:00:00,148.585,148.6,148.39,148.39,1001800000.0
2009-09-21 04:15:00,148.39,148.615,148.325,148.51,1011900000.0
2009-09-21 04:30:00,148.51,148.605,148.4,148.43,685000000.0
2009-09-21 04:45:00,148.445,148.55,148.435,148.51,576200000.0
2009-09-21 05:00:00,148.51,148.52,148.415,148.49,315100000.0
2009-09-21 05:15:00,148.495,148.545,148.44,148.545,490900000.0
2009-09-21 05:30:00,148.525,148.535,148.425,148.46,673400000.0
2009-09-21 05:45:00,148.46,148.59,148.41,148.505,1071200000.0
2009-09-21 06:00:00,148.505,148.595,148.445,148.465,670800000.0
2009-09-21 06:15:00,148.455,148.55,148.405,148.49,692200000.0
2009-09-21 06:30:00,148.49,148.57,148.485,148.5,504300000.0
2009-09-21 06:45:00,148.5,148.58,148.46,148.515,494900000.0
2009-09-21 07:00:00,148.515,149.05,148.5,148.975,2021800000.0
2009-09-21 07:15:00,148.97,149.025,148.815,148.915,2319400000.0
2009-09-21 07:30:00,148.915,149.02,148.76,148.8,1252200000.0
2009-09-21 07:45:00,148.795,148.85,148.685,148.72,1548700000.0
2009-09-21 08:00:00,148.725,148.875,148.715,148.815,1853700000.0
2009-09-21 08:15:00,148.81,148.865,148.525,148.735,3131100000.0
2009-09-21 08:30:00,148.735,148.93,148.685,148.835,2912000000.0
2009-09-21 08:45:00,148.835,149.04,148.73,148.91,2475100000.0
2009-09-21 09:00:00,148.905,149.05,148.83,148.91,2826900000.0
2009-09-21 09:15:00,148.9,148.97,148.71,148.81,2092900000.0
2009-09-21 09:30:00,148.805,148.895,148.75,148.795,2017700000.0
2009-09-21 09:45:00,148.795,149.01,148.775,148.93,2639800000.0
2009-09-21 10:00:00,148.93,148.97,148.815,148.845,2367100000.0
2009-09-21 10:15:00,148.845,148.92,148.72,148.9,2391200000.0
2009-09-21 10:30:00,148.9,149.065,148.9,149.02,2657500000.0
2009-09-21 10:45:00,149.015,149.025,148.8,148.8,2441500000.0
2009-09-21 11:00:00,148.8,148.98,148.795,148.97,2559100000.0
2009-09-21 11:15:00,148.975,149.02,148.8,148.875,2602000000.0
2009-09-21 11:30:00,148.88,148.905,148.775,148.875,1903000000.0
2009-09-21 11:45:00,148.86,148.95,148.84,148.925,2544400000.0
2009-09-21 12:00:00,148.925,149.095,148.9,149.04,2273800000.0
2009-09-21 12:15:00,149.055,149.215,149.005,149.13,1936000000.0
2009-09-21 12:30:00,149.13,149.355,149.095,149.335,1713100000.0
2009-09-21 12:45:00,149.335,149.43,149.275,149.41,2192200000.0
2009-09-21 13:00:00,149.41,149.41,149.2,149.26,1878700000.0
2009-09-21 13:15:00,149.26,149.32,149.25,149.29,1022800000.0
2009-09-21 13:30:00,149.29,149.34,149.22,149.25,1536500000.0
2009-09-21 13:45:00,149.25,149.295,149.13,149.145,1130700000.0
2009-09-21 14:00:00,149.145,149.425,149.08,149.415,1831900000.0
2009-09-21 14:15:00,149.415,149.455,149.225,149.355,3569800000.0
2009-09-21 14:30:00,149.355,149.505,149.27,149.4,2718000000.0
2009-09-21 14:45:00,149.385,149.51,149.35,149.39,2514000000.0
2009-09-21 15:00:00,149.39,149.505,149.335,149.455,2672300000.0
2009-09-21 15:15:00,149.455,149.52,149.395,149.49,2508200000.0
2009-09-21 15:30:00,149.49,149.59,149.43,149.585,2804500000.0
2009-09-21 15:45:00,149.585,149.615,149.355,149.445,3367200000.0
2009-09-21 16:00:00,149.445,149.485,149.135,149.21,2712100000.0
2009-09-21 16:15:00,149.21,149.425,149.21,149.32,2551200000.0
2009-09-21 16:30:00,149.32,149.34,149.1,149.235,2457800000.0
2009-09-21 16:45:00,149.235,149.315,149.14,149.225,2332800000.0
2009-09-21 17:00:00,149.22,149.41,149.18,149.39,2893300000.0
2009-09-21 17:15:00,149.385,149.405,149.16,149.185,2480800000.0
2009-09-21 17:30:00,149.185,149.315,149.035,149.075,3203600000.0
2009-09-21 17:45:00,149.085,149.155,149.0,149.08,1373500000.0
2009-09-21 18:00:00,149.08,149.21,149.065,149.125,1502500000.0
2009-09-21 18:15:00,149.12,149.155,148.985,149.06,1231600000.0
2009-09-21 18:30:00,149.065,149.1,149.015,149.07,782200000.0
2009-09-21 18:45:00,149.07,149.13,149.03,149.105,1002300000.0
2009-09-21 19:00:00,149.105,149.185,149.045,149.115,1303800000.0
2009-09-21 19:15:00,149.115,149.16,149.065,149.13,1541500000.0
2009-09-21 19:30:00,149.13,149.18,149.065,149.155,1338000000.0
2009-09-21 19:45:00,149.155,149.22,149.06,149.085,1534700000.0
2009-09-21 20:00:00,149.09,149.14,148.97,149.08,1099000000.0
2009-09-21 20:15:00,149.08,149.08,148.955,149.015,1403500000.0
2009-09-21 20:30:00,149.015,149.11,148.995,149.105,1327200000.0
2009-09-21 20:45:00,149.1,149.205,149.035,149.185,1851900000.0
2009-09-21 21:00:00,149.185,149.205,149.078,149.14,829700000.0
2009-09-21 21:15:00,149.14,149.3,149.135,149.28,1077300000.0
2009-09-21 21:30:00,149.275,149.275,149.14,149.18,1047100000.0
2009-09-21 21:45:00,149.175,149.2,149.11,149.195,941500000.0
2009-09-21 22:00:00,149.195,149.215,149.135,149.14,621900000.0
2009-09-21 22:15:00,149.135,149.15,149.09,149.15,664100000.0
2009-09-21 22:30:00,149.135,149.205,149.06,149.175,472000000.0
2009-09-21 22:45:00,149.17,149.185,149.025,149.06,733400000.0
2009-09-21 23:00:00,149.025,149.185,148.985,149.165,238300000.0
2009-09-21 23:15:00,149.165,149.215,149.1,149.16,347400000.0
2009-09-21 23:30:00,149.155,149.27,149.105,149.105,325000000.0
2009-09-21 23:45:00,149.105,149.135,149.007,149.09,322300000.0
2009-09-22 00:00:00,149.085,149.255,149.025,149.22,1269100000.0
2009-09-22 00:15:00,149.22,149.245,149.13,149.13,627800000.0
2009-09-22 00:30:00,149.14,149.31,149.1,149.285,663200000.0
2009-09-22 00:45:00,149.29,149.3,149.2,149.23,442800000.0
2009-09-22 01:00:00,149.235,149.26,149.19,149.255,400100000.0
2009-09-22 01:15:00,149.255,149.275,149.17,149.2,344500000.0
2009-09-22 01:30:00,149.205,149.215,149.115,149.18,417600000.0
2009-09-22 01:45:00,149.18,149.345,149.18,149.25,619300000.0
2009-09-22 02:00:00,149.235,149.35,149.145,149.3,752000000.0
2009-09-22 02:15:00,149.295,149.33,149.175,149.21,501400000.0
2009-09-22 02:30:00,149.21,149.275,149.13,149.225,785300000.0
2009-09-22 02:45:00,149.23,149.255,149.105,149.135,887600000.0
2009-09-22 03:00:00,149.135,149.155,148.9,148.96,926300000.0
2009-09-22 03:15:00,148.96,149.04,148.825,148.94,1472000000.0
2009-09-22 03:30:00,148.94,148.96,148.825,148.895,855500000.0
2009-09-22 03:45:00,148.895,149.04,148.825,149.04,1193400000.0
2009-09-22 04:00:00,149.04,149.115,148.98,149.05,1154800000.0
2009-09-22 04:15:00,149.035,149.125,149.02,149.09,702700000.0
2009-09-22 04:30:00,149.08,149.08,148.95,148.99,702500000.0
2009-09-22 04:45:00,148.98,149.01,148.924,148.965,469600000.0
2009-09-22 05:00:00,148.97,149.06,148.955,148.975,333000000.0
2009-09-22 05:15:00,148.97,148.99,148.915,148.945,296000000.0
2009-09-22 05:30:00,148.897,149.005,148.885,148.975,609700000.0
2009-09-22 05:45:00,148.975,149.05,148.955,149.03,351900000.0
2009-09-22 06:00:00,149.03,149.06,149.015,149.015,322200000.0
2009-09-22 06:15:00,149.015,149.05,148.935,148.965,579400000.0
2009-09-22 06:30:00,148.97,148.99,148.909,148.985,511300000.0
2009-09-22 06:45:00,148.99,149.0,148.9,148.95,496600000.0
2009-09-22 07:00:00,148.96,148.965,148.8,148.825,768200000.0
2009-09-22 07:15:00,148.825,148.865,148.73,148.76,734100000.0
2009-09-22 07:30:00,148.755,148.89,148.74,148.855,843300000.0
2009-09-22 07:45:00,148.85,148.94,148.8,148.89,907100000.0
2009-09-22 08:00:00,148.9,148.97,148.745,148.94,1391000000.0
2009-09-22 08:15:00,148.94,149.12,148.865,148.945,2375200000.0
2009-09-22 08:30:00,148.945,149.0,148.74,148.83,2320100000.0
2009-09-22 08:45:00,148.815,148.915,148.66,148.785,2028100000.0
2009-09-22 09:00:00,148.785,148.805,148.675,148.74,2055200000.0
2009-09-22 09:15:00,148.74,148.865,148.68,148.735,2550800000.0
2009-09-22 09:30:00,148.74,148.815,148.47,148.55,3137900000.0
2009-09-22 09:45:00,148.55,148.82,148.55,148.67,2871500000.0
2009-09-22 10:00:00,148.675,148.77,148.63,148.72,2579000000.0
2009-09-22 10:15:00,148.72,149.12,148.69,149.055,3285900000.0
2009-09-22 10:30:00,149.055,149.285,149.015,149.205,3258900000.0
2009-09-22 10:45:00,149.205,149.315,149.175,149.225,2725300000.0
2009-09-22 11:00:00,149.225,149.335,149.165,149.23,2647300000.0
2009-09-22 11:15:00,149.23,149.33,149.17,149.185,1791500000.0
2009-09-22 11:30:00,149.18,149.25,149.055,149.06,1287800000.0
2009-09-22 11:45:00,149.06,149.255,149.025,149.195,2051900000.0
2009-09-22 12:00:00,149.195,149.25,149.125,149.19,2085200000.0
2009-09-22 12:15:00,149.185,149.275,149.155,149.235,2528900000.0
2009-09-22 12:30:00,149.235,149.27,149.15,149.225,1846600000.0
2009-09-22 12:45:00,149.225,149.4,149.225,149.34,1982800000.0
2009-09-22 13:00:00,149.355,149.42,149.275,149.36,1496900000.0
2009-09-22 13:15:00,149.37,149.37,149.19,149.28,1473700000.0
2009-09-22 13:30:00,149.285,149.36,149.24,149.295,1246100000.0
2009-09-22 13:45:00,149.3,149.39,149.25,149.38,1426850000.0
2009-09-22 14:00:00,149.395,149.41,149.265,149.265,1581150000.0
2009-09-22 14:15:00,149.27,149.315,149.2,149.225,1698700000.0
2009-09-22 14:30:00,149.22,149.24,148.85,148.905,2102800000.0
2009-09-22 14:45:00,148.91,149.02,148.87,148.905,1796400000.0
2009-09-22 15:00:00,148.9,149.01,148.885,148.92,1881900000.0
2009-09-22 15:15:00,148.92,149.005,148.67,148.825,2699600000.0
2009-09-22 15:30:00,148.825,148.955,148.73,148.94,3075400000.0
2009-09-22 15:45:00,148.93,148.995,148.83,148.98,2777400000.0
2009-09-22 16:00:00,148.975,148.975,148.85,148.93,2830600000.0
2009-09-22 16:15:00,148.935,149.16,148.895,149.05,2840100000.0
2009-09-22 16:30:00,149.045,149.21,149.03,149.185,2397600000.0
2009-09-22 16:45:00,149.19,149.25,149.105,149.22,2551000000.0
2009-09-22 17:00:00,149.22,149.275,149.155,149.195,1915600000.0
2009-09-22 17:15:00,149.195,149.21,148.91,149.11,2520100000.0
2009-09-22 17:30:00,149.11,149.25,149.04,149.195,2029900000.0
2009-09-22 17:45:00,149.195,149.235,149.125,149.17,2253000000.0
2009-09-22 18:00:00,149.18,149.275,149.12,149.17,2653600000.0
2009-09-22 18:15:00,149.175,149.185,149.075,149.15,2110900000.0
2009-09-22 18:30:00,149.14,149.165,149.065,149.09,1367900000.0
2009-09-22 18:45:00,149.09,149.155,149.05,149.055,1532800000.0
2009-09-22 19:00:00,149.055,149.165,149.055,149.15,2175700000.0
2009-09-22 19:15:00,149.15,149.23,149.085,149.175,2227200000.0
2009-09-22 19:30:00,149.175,149.25,149.15,149.165,1876300000.0
2009-09-22 19:45:00,149.16,149.18,149.045,149.07,1559800000.0
2009-09-22 20:00:00,149.07,149.125,149.055,149.095,1555600000.0
2009-09-22 20:15:00,149.09,149.105,148.98,149.01,1319500000.0
2009-09-22 20:30:00,149.01,149.16,148.985,149.105,1347800000.0
2009-09-22 20:45:00,149.105,149.21,149.085,149.2,1247300000.0
2009-09-22 21:00:00,149.195,149.205,149.1,149.155,1001700000.0
2009-09-22 21:15:00,149.16,149.26,149.135,149.25,931500000.0
2009-09-22 21:30:00,149.25,149.25,149.12,149.13,1405000000.0
2009-09-22 21:45:00,149.135,149.28,149.11,149.24,1464300000.0
2009-09-22 22:00:00,149.23,149.23,149.07,149.105,757100000.0
2009-09-22 22:15:00,149.105,149.125,149.035,149.075,997000000.0
2009-09-22 22:30:00,149.085,149.14,149.055,149.115,774800000.0
2009-09-22 22:45:00,149.115,149.16,148.955,149.005,824300000.0
2009-09-22 23:00:00,148.97,149.145,148.95,149.04,700900000.0
2009-09-22 23:15:00,149.04,149.06,148.985,149.055,193200000.0
2009-09-22 23:30:00,149.055,149.075,149.01,149.025,297400000.0
2009-09-22 23:45:00,149.05,149.105,148.995,149.075,232200000.0
2009-09-23 00:00:00,149.075,149.115,149.035,149.065,354100000.0
2009-09-23 00:15:00,149.08,149.125,149.055,149.09,137200000.0
2009-09-23 00:30:00,149.09,149.15,149.016,149.1,428900000.0
2009-09-23 00:45:00,149.125,149.185,149.055,149.12,492200000.0
2009-09-23 01:00:00,149.095,149.175,149.055,149.08,669900000.0
2009-09-23 01:15:00,149.08,149.1,148.23,148.695,1623800000.0
2009-09-23 01:30:00,148.695,148.74,148.24,148.655,1900500000.0
2009-09-23 01:45:00,148.665,148.76,148.53,148.61,1126100000.0
2009-09-23 02:00:00,148.6,148.845,148.6,148.705,1504500000.0
2009-09-23 02:15:00,148.705,148.755,148.61,148.705,740600000.0
2009-09-23 02:30:00,148.705,148.81,148.63,148.73,837200000.0
2009-09-23 02:45:00,148.73,148.94,148.67,148.785,1378500000.0
2009-09-23 03:00:00,148.78,148.86,148.695,148.8,891200000.0
2009-09-23 03:15:00,148.8,148.81,148.615,148.655,910200000.0
2009-09-23 03:30:00,148.665,148.715,148.575,148.6,684700000.0
2009-09-23 03:45:00,148.6,148.755,148.6,148.68,1077900000.0
2009-09-23 04:00:00,148.675,148.71,148.6,148.705,592900000.0
2009-09-23 04:15:00,148.685,148.705,148.635,148.66,561400000.0
2009-09-23 04:30:00,148.66,148.715,148.56,148.59,847300000.0
2009-09-23 04:45:00,148.59,148.775,148.56,148.75,1516900000.0
2009-09-23 05:00:00,148.75,148.805,148.695,148.765,932200000.0
2009-09-23 05:15:00,148.76,148.87,148.715,148.775,943200000.0
2009-09-23 05:30:00,148.775,148.815,148.695,148.77,1028900000.0
2009-09-23 05:45:00,148.76,148.825,148.7,148.785,812400000.0
2009-09-23 06:00:00,148.785,148.89,148.76,148.86,697500000.0
2009-09-23 06:15:00,148.86,148.86,148.695,148.715,802600000.0
2009-09-23 06:30:00,148.72,148.81,148.72,148.75,983000000.0
2009-09-23 06:45:00,148.75,148.86,148.735,148.83,1763800000.0
2009-09-23 07:00:00,148.83,148.87,148.785,148.81,923100000.0
2009-09-23 07:15:00,148.81,148.835,148.69,148.715,1001300000.0
2009-09-23 07:30:00,148.715,148.875,148.7,148.79,1091800000.0
2009-09-23 07:45:00,148.785,148.825,148.71,148.75,1464400000.0
2009-09-23 08:00:00,148.745,148.82,148.665,148.715,1631500000.0
2009-09-23 08:15:00,148.715,148.785,148.64,148.735,1991300000.0
2009-09-23 08:30:00,148.74,148.805,148.635,148.72,2188700000.0
2009-09-23 08:45:00,148.72,148.765,148.57,148.745,2276100000.0
2009-09-23 09:00:00,148.745,148.85,148.645,148.805,2537200000.0
2009-09-23 09:15:00,148.805,148.855,148.7,148.75,2573900000.0
2009-09-23 09:30:00,148.745,148.955,148.73,148.885,2418120000.0
2009-09-23 09:45:00,148.885,148.945,148.77,148.86,2604100000.0
2009-09-23 10:00:00,148.86,148.86,148.645,148.705,2545400000.0
2009-09-23 10:15:00,148.705,148.78,148.56,148.725,3265000000.0
2009-09-23 10:30:00,148.735,149.435,148.735,149.31,3328800000.0
2009-09-23 10:45:00,149.325,149.37,149.14,149.34,2874900000.0
2009-09-23 11:00:00,149.34,149.465,149.27,149.38,2889900000.0
2009-09-23 11:15:00,149.38,149.41,149.25,149.345,1905300000.0
2009-09-23 11:30:00,149.335,149.495,149.325,149.465,2190800000.0
2009-09-23 11:45:00,149.465,149.47,149.225,149.34,2225620000.0
2009-09-23 12:00:00,149.34,149.48,149.295,149.405,1750400000.0
2009-09-23 12:15:00,149.4,149.92,149.345,149.73,2695000000.0
2009-09-23 12:30:00,149.72,150.13,149.71,150.095,2465500000.0
2009-09-23 12:45:00,150.095,150.26,150.03,150.09,2779000000.0
2009-09-23 13:00:00,150.085,150.26,150.04,150.06,2486300000.0
2009-09-23 13:15:00,150.06,150.095,149.96,150.06,1653500000.0
2009-09-23 13:30:00,150.06,150.175,150.04,150.1,1372400000.0
2009-09-23 13:45:00,150.095,150.125,149.985,150.025,1259300000.0
2009-09-23 14:00:00,150.04,150.15,149.905,150.05,2752200000.0
2009-09-23 14:15:00,150.055,150.06,149.805,150.005,2938300000.0
2009-09-23 14:30:00,150.02,150.035,149.845,149.975,2498100000.0
2009-09-23 14:45:00,149.975,150.03,149.905,149.935,1700000000.0
2009-09-23 15:00:00,149.935,150.1,149.915,150.06,2022700000.0
2009-09-23 15:15:00,150.06,150.29,149.995,150.185,2188200000.0
2009-09-23 15:30:00,150.185,150.355,150.16,150.32,2431700000.0
2009-09-23 15:45:00,150.32,150.365,150.13,150.23,2594700000.0
2009-09-23 16:00:00,150.225,150.255,150.13,150.14,2117300000.0
2009-09-23 16:15:00,150.14,150.175,150.02,150.065,1646700000.0
2009-09-23 16:30:00,150.065,150.065,149.845,149.965,2613900000.0
2009-09-23 16:45:00,149.965,150.045,149.89,150.045,2171600000.0
2009-09-23 17:00:00,150.045,150.055,149.89,149.905,2208500000.0
2009-09-23 17:15:00,149.91,150.075,149.9,150.05,1706400000.0
2009-09-23 17:30:00,150.045,150.095,149.93,150.08,2191300000.0
2009-09-23 17:45:00,150.09,150.105,149.945,150.01,2287300000.0
2009-09-23 18:00:00,150.01,150.125,149.975,150.01,1259500000.0
2009-09-23 18:15:00,150.01,150.105,149.98,149.98,1566900000.0
2009-09-23 18:30:00,149.99,150.04,149.925,149.945,1035600000.0
2009-09-23 18:45:00,149.95,149.995,149.905,149.97,903300000.0
2009-09-23 19:00:00,149.97,150.09,149.915,150.045,1205800000.0
2009-09-23 19:15:00,150.055,150.095,149.89,149.93,1242100000.0
2009-09-23 19:30:00,149.945,150.025,149.92,149.95,1126200000.0
2009-09-23 19:45:00,149.965,150.045,149.91,149.93,1640100000.0
2009-09-23 20:00:00,149.92,150.165,149.915,150.135,1563300000.0
2009-09-23 20:15:00,150.08,150.145,149.455,149.595,3142900000.0
2009-09-23 20:30:00,149.595,149.665,149.52,149.555,2444500000.0
2009-09-23 20:45:00,149.555,149.74,149.55,149.68,2368600000.0
2009-09-23 21:00:00,149.675,149.755,149.445,149.58,2114500000.0
2009-09-23 21:15:00,149.58,149.58,149.4,149.465,1947000000.0
2009-09-23 21:30:00,149.465,149.48,149.325,149.41,2732300000.0
2009-09-23 21:45:00,149.41,149.6,149.26,149.355,2819400000.0
2009-09-23 22:00:00,149.355,149.595,149.355,149.435,1622800000.0
2009-09-23 22:15:00,149.435,149.44,149.335,149.355,1200500000.0
2009-09-23 22:30:00,149.35,149.355,149.265,149.315,1117200000.0
2009-09-23 22:45:00,149.315,149.35,149.09,149.12,1204300000.0
2009-09-23 23:00:00,149.125,149.265,149.115,149.235,413300000.0
2009-09-23 23:15:00,149.225,149.325,149.155,149.285,297600000.0
2009-09-23 23:30:00,149.28,149.42,149.25,149.375,357900000.0
2009-09-23 23:45:00,149.375,149.44,149.34,149.38,355700000.0
2009-09-24 00:00:00,149.39,149.545,149.305,149.46,1352800000.0
2009-09-24 00:15:00,149.44,149.54,149.29,149.345,854600000.0
2009-09-24 00:30:00,149.35,149.445,149.31,149.425,251000000.0
2009-09-24 00:45:00,149.425,149.505,149.33,149.435,782600000.0
2009-09-24 01:00:00,149.435,149.505,149.335,149.435,807100000.0
2009-09-24 01:15:00,149.435,149.465,149.335,149.42,710000000.0
2009-09-24 01:30:00,149.42,149.445,149.35,149.365,539600000.0
2009-09-24 01:45:00,149.365,149.49,149.295,149.365,935400000.0
2009-09-24 02:00:00,149.365,149.445,149.24,149.375,1394100000.0
2009-09-24 02:15:00,149.375,149.445,149.3,149.395,1198900000.0
2009-09-24 02:30:00,149.39,149.445,149.285,149.38,834600000.0
2009-09-24 02:45:00,149.375,149.395,149.19,149.295,1240100000.0
2009-09-24 03:00:00,149.295,149.31,149.065,149.125,1164200000.0
2009-09-24 03:15:00,149.125,149.21,149.05,149.1,946000000.0
2009-09-24 03:30:00,149.095,149.21,149.075,149.18,1037600000.0
2009-09-24 03:45:00,149.185,149.315,149.18,149.26,1212400000.0
2009-09-24 04:00:00,149.26,149.275,149.15,149.2,1490700000.0
2009-09-24 04:15:00,149.2,149.215,149.025,149.11,1118200000.0
2009-09-24 04:30:00,149.11,149.125,149.0,149.105,1207500000.0
2009-09-24 04:45:00,149.1,149.12,149.0,149.01,808300000.0
2009-09-24 05:00:00,149.005,149.035,148.835,148.855,1402360000.0
2009-09-24 05:15:00,148.855,148.935,148.65,148.77,1663400000.0
2009-09-24 05:30:00,148.77,148.825,148.675,148.76,1875600000.0
2009-09-24 05:45:00,148.76,148.79,148.59,148.645,1589400000.0
2009-09-24 06:00:00,148.645,148.7,148.55,148.7,1336900000.0
2009-09-24 06:15:00,148.7,148.76,148.63,148.67,1312000000.0
2009-09-24 06:30:00,148.66,148.675,148.49,148.495,1642200000.0
2009-09-24 06:45:00,148.49,148.615,148.415,148.47,2175300000.0
2009-09-24 07:00:00,148.475,148.595,148.465,148.47,1062100000.0
2009-09-24 07:15:00,148.475,148.52,148.36,148.485,1399000000.0
2009-09-24 07:30:00,148.485,148.77,148.465,148.725,1632700000.0
2009-09-24 07:45:00,148.725,148.865,148.655,148.69,1613600000.0
2009-09-24 08:00:00,148.7,148.74,148.46,148.525,1889700000.0
2009-09-24 08:15:00,148.525,148.585,148.375,148.5,2632600000.0
2009-09-24 08:30:00,148.505,148.59,148.28,148.34,1998200000.0
2009-09-24 08:45:00,148.34,148.4,148.19,148.305,3222200000.0
2009-09-24 09:00:00,148.3,148.3,147.68,147.815,3583000000.0
2009-09-24 09:15:00,147.815,147.975,147.705,147.915,3485500001.0
2009-09-24 09:30:00,147.915,147.92,147.205,147.63,3837700000.0
2009-09-24 09:45:00,147.625,147.625,147.125,147.2,3375800000.0
2009-09-24 10:00:00,147.195,147.195,146.915,146.985,3894300000.0
2009-09-24 10:15:00,146.995,147.07,146.8,146.82,3997499998.0
2009-09-24 10:30:00,146.82,147.01,146.785,146.895,3015900000.0
2009-09-24 10:45:00,146.895,146.94,146.58,146.71,3210800000.0
2009-09-24 11:00:00,146.71,146.935,146.63,146.89,2676400000.0
2009-09-24 11:15:00,146.89,146.89,146.415,146.585,3959000000.0
2009-09-24 11:30:00,146.585,146.65,146.39,146.575,3791300000.0
2009-09-24 11:45:00,146.58,146.655,146.49,146.545,3504400000.0
2009-09-24 12:00:00,146.545,146.655,146.48,146.49,2692500000.0
2009-09-24 12:15:00,146.485,146.59,146.45,146.5,2614500000.0
2009-09-24 12:30:00,146.5,146.69,146.48,146.64,2444400000.0
2009-09-24 12:45:00,146.64,146.93,146.61,146.9,2345200000.0
2009-09-24 13:00:00,146.9,147.075,146.76,147.045,3582900000.0
2009-09-24 13:15:00,147.045,147.07,146.9,146.99,2845200001.0
2009-09-24 13:30:00,146.99,147.02,146.87,146.955,2619400000.0
2009-09-24 13:45:00,146.96,147.105,146.89,147.08,2311700000.0
2009-09-24 14:00:00,147.08,147.235,146.965,147.005,2533700000.0
2009-09-24 14:15:00,146.995,147.06,146.84,146.855,2212700000.0
2009-09-24 14:30:00,146.82,147.03,146.795,146.935,3563600002.0
2009-09-24 14:45:00,146.935,146.99,146.755,146.755,2826800000.0
2009-09-24 15:00:00,146.76,146.88,146.52,146.625,3738200000.0
2009-09-24 15:15:00,146.625,146.7,146.405,146.445,3317100000.0
2009-09-24 15:30:00,146.445,146.67,146.38,146.62,3131200000.0
2009-09-24 15:45:00,146.625,146.75,146.52,146.69,3215900000.0
2009-09-24 16:00:00,146.685,146.805,146.41,146.48,3760600000.0
2009-09-24 16:15:00,146.48,146.795,146.375,146.78,3667200000.0
2009-09-24 16:30:00,146.78,146.895,146.615,146.815,3667300000.0
2009-09-24 16:45:00,146.815,146.94,146.435,146.445,3029000000.0
2009-09-24 17:00:00,146.445,146.68,146.36,146.42,2455100000.0
2009-09-24 17:15:00,146.43,146.495,146.315,146.46,2402600000.0
2009-09-24 17:30:00,146.465,146.595,146.435,146.555,2663800000.0
2009-09-24 17:45:00,146.555,146.575,146.3,146.455,2579700000.0
2009-09-24 18:00:00,146.455,146.585,146.4,146.515,1595400000.0
2009-09-24 18:15:00,146.52,146.57,146.45,146.485,1891800000.0
2009-09-24 18:30:00,146.485,146.585,146.42,146.52,2080300000.0
2009-09-24 18:45:00,146.52,146.57,146.38,146.45,1489600000.0
2009-09-24 19:00:00,146.45,146.75,146.435,146.745,2008800000.0
2009-09-24 19:15:00,146.725,146.8,146.665,146.67,2174800000.0
2009-09-24 19:30:00,146.67,146.73,146.55,146.71,2125400000.0
2009-09-24 19:45:00,146.71,146.925,146.645,146.7,3475700000.0
2009-09-24 20:00:00,146.695,146.805,146.67,146.695,2261400000.0
2009-09-24 20:15:00,146.705,146.745,146.6,146.675,1954600000.0
2009-09-24 20:30:00,146.675,146.68,146.545,146.61,2213100000.0
2009-09-24 20:45:00,146.61,146.75,146.48,146.575,1924100000.0
2009-09-24 21:00:00,146.57,146.655,146.56,146.645,1499900000.0
2009-09-24 21:15:00,146.635,146.655,146.55,146.575,1204900000.0
2009-09-24 21:30:00,146.585,146.61,146.5,146.545,1620400000.0
2009-09-24 21:45:00,146.545,146.57,146.43,146.5,1859200000.0
2009-09-24 22:00:00,146.495,146.55,146.415,146.47,1171200000.0
2009-09-24 22:15:00,146.46,146.495,146.415,146.455,1144700000.0
2009-09-24 22:30:00,146.455,146.505,146.415,146.47,873300000.0
2009-09-24 22:45:00,146.48,146.58,146.45,146.545,805500000.0
2009-09-24 23:00:00,146.515,146.685,146.495,146.605,273400000.0
2009-09-24 23:15:00,146.6,146.64,146.511,146.625,276300000.0
2009-09-24 23:30:00,146.625,146.64,146.485,146.61,217200000.0
2009-09-24 23:45:00,146.615,146.615,146.51,146.575,189200000.0
2009-09-25 00:00:00,146.57,146.58,146.475,146.545,167000000.0
2009-09-25 00:15:00,146.545,146.585,146.47,146.53,164100000.0
2009-09-25 00:30:00,146.525,146.6,146.51,146.53,371700000.0
2009-09-25 00:45:00,146.535,146.555,146.42,146.42,518000000.0
2009-09-25 01:00:00,146.42,146.465,146.245,146.29,1358230000.0
2009-09-25 01:15:00,146.29,146.36,146.2,146.22,1038850000.0
2009-09-25 01:30:00,146.22,146.22,145.76,145.805,2119900000.0
2009-09-25 01:45:00,145.805,145.81,144.405,144.85,3040600000.0
2009-09-25 02:00:00,144.845,145.245,144.84,145.235,1872500000.0
2009-09-25 02:15:00,145.23,145.23,144.905,144.955,1690000000.0
2009-09-25 02:30:00,144.955,145.15,144.935,145.015,1349700000.0
2009-09-25 02:45:00,145.01,145.04,144.555,144.735,2173500000.0
2009-09-25 03:00:00,144.725,144.81,144.485,144.6,1710200000.0
2009-09-25 03:15:00,144.6,144.615,144.33,144.445,1684200000.0
2009-09-25 03:30:00,144.445,144.66,144.385,144.66,2001500000.0
2009-09-25 03:45:00,144.66,144.71,144.375,144.51,1565600000.0
2009-09-25 04:00:00,144.495,144.52,144.41,144.46,1241600000.0
2009-09-25 04:15:00,144.46,144.615,144.455,144.495,1082400000.0
2009-09-25 04:30:00,144.495,144.605,144.46,144.595,1081700000.0
2009-09-25 04:45:00,144.595,144.595,144.475,144.52,1307500000.0
2009-09-25 05:00:00,144.525,144.61,144.46,144.565,909300000.0
2009-09-25 05:15:00,144.565,144.605,144.515,144.595,851600000.0
2009-09-25 05:30:00,144.59,144.81,144.575,144.685,1389600000.0
2009-09-25 05:45:00,144.685,144.87,144.64,144.845,1236000000.0
2009-09-25 06:00:00,144.855,144.93,144.8,144.88,1094800000.0
2009-09-25 06:15:00,144.88,145.14,144.855,144.94,1497100000.0
2009-09-25 06:30:00,144.94,145.265,144.91,145.2,1748300000.0
2009-09-25 06:45:00,145.2,145.355,145.17,145.24,1656900000.0
2009-09-25 07:00:00,145.24,145.425,145.235,145.325,2196900000.0
2009-09-25 07:15:00,145.325,145.345,145.05,145.13,1755600000.0
2009-09-25 07:30:00,145.135,145.21,145.02,145.155,1331400000.0
2009-09-25 07:45:00,145.155,145.205,145.055,145.15,1294200000.0
2009-09-25 08:00:00,145.15,145.16,144.765,144.905,2711800000.0
2009-09-25 08:15:00,144.91,145.115,144.85,145.04,1869400000.0
2009-09-25 08:30:00,145.045,145.13,144.765,144.855,2313000000.0
2009-09-25 08:45:00,144.85,145.05,144.835,144.98,2141100000.0
2009-09-25 09:00:00,144.98,145.29,144.93,145.185,2216900000.0
2009-09-25 09:15:00,145.185,145.32,145.075,145.28,2423600000.0
2009-09-25 09:30:00,145.275,145.3,145.065,145.25,1756100000.0
2009-09-25 09:45:00,145.25,145.295,144.94,144.96,3164100000.0
2009-09-25 10:00:00,144.935,145.065,144.855,144.95,3641800000.0
2009-09-25 10:15:00,144.95,145.02,144.835,144.91,3163800000.0
2009-09-25 10:30:00,144.915,145.135,144.9,145.135,2359100000.0
2009-09-25 10:45:00,145.14,145.225,145.01,145.03,2256100000.0
2009-09-25 11:00:00,145.045,145.145,144.935,145.0,1822500000.0
2009-09-25 11:15:00,145.0,145.075,144.885,144.91,1961700000.0
2009-09-25 11:30:00,144.905,144.97,144.745,144.745,2216000000.0
2009-09-25 11:45:00,144.75,144.805,144.615,144.69,1829900000.0
2009-09-25 12:00:00,144.695,144.775,144.37,144.615,3003000000.0
2009-09-25 12:15:00,144.61,144.715,144.24,144.385,2581200000.0
2009-09-25 12:30:00,144.385,144.625,144.35,144.54,2127300000.0
2009-09-25 12:45:00,144.54,144.555,144.21,144.36,1705900000.0
2009-09-25 13:00:00,144.355,144.535,144.335,144.425,2293500000.0
2009-09-25 13:15:00,144.425,144.605,144.41,144.5,2165200000.0
2009-09-25 13:30:00,144.5,144.53,144.35,144.43,1701300000.0
2009-09-25 13:45:00,144.425,144.46,144.31,144.4,2219500000.0
2009-09-25 14:00:00,144.4,144.405,144.255,144.285,2695900000.0
2009-09-25 14:15:00,144.285,144.37,144.145,144.28,2371300000.0
2009-09-25 14:30:00,144.225,144.23,143.845,143.995,3518300000.0
2009-09-25 14:45:00,143.995,144.205,143.955,144.185,2509100000.0
2009-09-25 15:00:00,144.195,144.36,144.15,144.28,2385700000.0
2009-09-25 15:15:00,144.28,144.38,144.21,144.23,2524800000.0
2009-09-25 15:30:00,144.225,144.41,144.15,144.39,2800600000.0
2009-09-25 15:45:00,144.39,144.495,144.18,144.305,2564900000.0
2009-09-25 16:00:00,144.34,144.56,144.15,144.36,2955650000.0
2009-09-25 16:15:00,144.36,144.415,144.08,144.15,3095250000.0
2009-09-25 16:30:00,144.15,144.245,143.53,143.675,3473100000.0
2009-09-25 16:45:00,143.675,143.675,143.21,143.375,4375200000.0
2009-09-25 17:00:00,143.375,143.57,142.77,142.825,3007020000.0
2009-09-25 17:15:00,142.825,143.45,142.77,143.27,3094220000.0
2009-09-25 17:30:00,143.265,143.65,143.125,143.63,2993000000.0
2009-09-25 17:45:00,143.635,143.725,143.325,143.415,2462700000.0
2009-09-25 18:00:00,143.415,143.5,143.24,143.28,2019300000.0
2009-09-25 18:15:00,143.265,143.27,143.09,143.215,1969500000.0
2009-09-25 18:30:00,143.21,143.335,143.195,143.26,1678900000.0
2009-09-25 18:45:00,143.255,143.35,143.23,143.265,1532500000.0
2009-09-25 19:00:00,143.26,143.285,143.145,143.24,1282400000.0
2009-09-25 19:15:00,143.24,143.265,143.17,143.23,1424000000.0
2009-09-25 19:30:00,143.22,143.27,143.155,143.26,1339600000.0
2009-09-25 19:45:00,143.26,143.31,143.145,143.205,1518800000.0
2009-09-25 20:00:00,143.205,143.24,143.105,143.215,1732500000.0
2009-09-25 20:15:00,143.215,143.235,143.07,143.085,1453400000.0
2009-09-25 20:30:00,143.08,143.17,143.05,143.12,1687000000.0
2009-09-25 20:45:00,143.12,143.34,143.1,143.27,1763600000.0
2009-09-25 21:00:00,143.27,143.29,143.125,143.14,1282900000.0
2009-09-25 21:15:00,143.135,143.2,143.13,143.175,904700000.0
2009-09-25 21:30:00,143.18,143.18,143.1,143.14,1368000000.0
2009-09-25 21:45:00,143.145,143.19,143.1,143.12,1430800000.0
2009-09-25 22:00:00,143.11,143.145,142.965,143.025,1257200000.0
2009-09-25 22:15:00,143.02,143.03,142.93,142.98,960900000.0
2009-09-25 22:30:00,142.98,142.995,142.815,142.88,1130500000.0
2009-09-25 22:45:00,142.88,143.01,142.74,142.96,955600000.0
2009-09-27 23:00:00,142.962,143.115,142.916,143.08,297600000.0
2009-09-27 23:15:00,143.08,143.1,143.015,143.025,363400000.0
2009-09-27 23:30:00,143.025,143.055,142.96,142.98,430500000.0
2009-09-27 23:45:00,142.995,143.15,142.985,143.115,647500000.0
2009-09-28 00:00:00,143.11,143.13,142.57,142.605,615400000.0
2009-09-28 00:15:00,142.605,142.655,141.515,142.015,1491200000.0
2009-09-28 00:30:00,142.015,142.07,141.735,141.77,1079400000.0
2009-09-28 00:45:00,141.77,141.77,141.22,141.42,1924200000.0
2009-09-28 01:00:00,141.42,141.42,139.965,140.51,2674700000.0
2009-09-28 01:15:00,140.51,140.655,140.085,140.295,2113400000.0
2009-09-28 01:30:00,140.275,140.705,139.71,140.705,1964800000.0
2009-09-28 01:45:00,140.705,140.835,140.57,140.675,1652400000.0
2009-09-28 02:00:00,140.675,141.335,140.67,141.24,2742800000.0
2009-09-28 02:15:00,141.24,141.245,140.86,140.895,1869800000.0
2009-09-28 02:30:00,140.895,140.92,140.295,140.36,2152200000.0
2009-09-28 02:45:00,140.355,140.805,140.295,140.355,2180200000.0
2009-09-28 03:00:00,140.355,140.895,140.345,140.885,1825900000.0
2009-09-28 03:15:00,140.885,141.025,140.455,140.55,1989700000.0
2009-09-28 03:30:00,140.545,140.965,140.375,140.93,2382900000.0
2009-09-28 03:45:00,140.935,141.0,140.65,140.82,1990500000.0
2009-09-28 04:00:00,140.82,140.94,140.755,140.795,1920500000.0
2009-09-28 04:15:00,140.795,140.915,140.705,140.91,1287700000.0
2009-09-28 04:30:00,140.91,141.005,140.83,140.925,814200000.0
2009-09-28 04:45:00,140.925,140.95,140.815,140.875,1023100000.0
2009-09-28 05:00:00,140.875,141.19,140.78,141.08,1632400000.0
2009-09-28 05:15:00,141.08,141.23,141.05,141.08,1118500000.0
2009-09-28 05:30:00,141.08,141.145,141.01,141.075,1260800000.0
2009-09-28 05:45:00,141.075,141.175,141.045,141.095,721900000.0
2009-09-28 06:00:00,141.105,141.275,141.105,141.215,1210200000.0
2009-09-28 06:15:00,141.215,141.44,141.195,141.225,2335700000.0
2009-09-28 06:30:00,141.23,141.375,141.19,141.265,1394300000.0
2009-09-28 06:45:00,141.27,141.425,141.255,141.415,1098200000.0
2009-09-28 07:00:00,141.415,141.74,141.415,141.715,1536400000.0
2009-09-28 07:15:00,141.715,141.935,141.58,141.61,1853000000.0
2009-09-28 07:30:00,141.62,141.65,141.355,141.37,1393800000.0
2009-09-28 07:45:00,141.36,141.36,140.95,140.98,2077000000.0
2009-09-28 08:00:00,140.975,141.415,140.845,141.365,2316400000.0
2009-09-28 08:15:00,141.365,141.635,141.215,141.325,1782900000.0
2009-09-28 08:30:00,141.325,141.65,141.255,141.605,1641700000.0
2009-09-28 08:45:00,141.605,141.83,141.445,141.625,2215500000.0
2009-09-28 09:00:00,141.615,142.095,141.485,142.04,2471800000.0
2009-09-28 09:15:00,142.035,142.105,141.9,142.065,2267150000.0
2009-09-28 09:30:00,142.065,142.165,141.87,142.16,2835650000.0
2009-09-28 09:45:00,142.16,142.395,142.095,142.095,2225500000.0
2009-09-28 10:00:00,142.09,142.18,141.985,142.05,1456300000.0
2009-09-28 10:15:00,142.055,142.33,142.05,142.265,1890200000.0
2009-09-28 10:30:00,142.265,142.505,142.25,142.31,2529900000.0
2009-09-28 10:45:00,142.305,142.385,142.07,142.24,2714200000.0
2009-09-28 11:00:00,142.24,142.325,142.025,142.045,2422000000.0
2009-09-28 11:15:00,142.04,142.145,141.98,142.045,2082400000.0
2009-09-28 11:30:00,142.045,142.13,141.99,142.12,1428100000.0
2009-09-28 11:45:00,142.12,142.235,141.725,141.82,1953300000.0
2009-09-28 12:00:00,141.815,141.855,141.54,141.72,1623600000.0
2009-09-28 12:15:00,141.72,141.905,141.7,141.79,1689000000.0
2009-09-28 12:30:00,141.79,141.79,141.6,141.635,1508700000.0
2009-09-28 12:45:00,141.635,141.78,141.63,141.645,1227000000.0
2009-09-28 13:00:00,141.645,141.885,141.64,141.83,1814900000.0
2009-09-28 13:15:00,141.83,141.865,141.685,141.85,1791300000.0
2009-09-28 13:30:00,141.85,141.95,141.815,141.845,1962200000.0
2009-09-28 13:45:00,141.845,142.02,141.83,141.885,1789300000.0
2009-09-28 14:00:00,141.885,142.225,141.875,142.1,1511900000.0
2009-09-28 14:15:00,142.09,142.285,142.09,142.285,1895900000.0
2009-09-28 14:30:00,142.285,142.395,142.25,142.295,1836500000.0
2009-09-28 14:45:00,142.3,142.37,141.71,141.715,2144900000.0
2009-09-28 15:00:00,141.71,141.93,141.65,141.66,3036600000.0
2009-09-28 15:15:00,141.655,141.73,141.365,141.475,3070700000.0
2009-09-28 15:30:00,141.475,141.55,141.355,141.535,2486700000.0
2009-09-28 15:45:00,141.535,141.68,141.51,141.63,2691500000.0
2009-09-28 16:00:00,141.625,141.695,141.45,141.575,2721300000.0
2009-09-28 16:15:00,141.58,141.765,141.565,141.735,2392800000.0
2009-09-28 16:30:00,141.735,142.12,141.735,142.095,2760200000.0
2009-09-28 16:45:00,142.095,142.105,141.71,142.08,2979800000.0
2009-09-28 17:00:00,142.08,142.11,141.915,142.06,2476200000.0
2009-09-28 17:15:00,142.06,142.245,142.04,142.225,1969900000.0
2009-09-28 17:30:00,142.225,142.55,142.12,142.48,2888600000.0
2009-09-28 17:45:00,142.495,142.54,142.115,142.135,2512100000.0
2009-09-28 18:00:00,142.135,142.24,141.955,142.11,2711000000.0
2009-09-28 18:15:00,142.11,142.145,141.97,141.98,957900000.0
2009-09-28 18:30:00,141.98,142.075,141.9,141.985,1094500000.0
2009-09-28 18:45:00,141.985,142.005,141.715,141.85,1488400000.0
2009-09-28 19:00:00,141.85,141.97,141.805,141.925,2030200000.0
2009-09-28 19:15:00,141.925,141.96,141.88,141.92,1146100000.0
2009-09-28 19:30:00,141.915,142.04,141.915,142.005,1067000000.0
2009-09-28 19:45:00,142.005,142.095,141.9,142.02,1797000000.0
2009-09-28 20:00:00,142.02,142.115,141.93,142.11,2095900000.0
2009-09-28 20:15:00,142.11,142.265,142.09,142.105,1576100000.0
2009-09-28 20:30:00,142.105,142.135,142.01,142.085,1291900000.0
2009-09-28 20:45:00,142.08,142.46,142.075,142.435,2360200000.0
2009-09-28 21:00:00,142.43,142.44,142.35,142.38,1450700000.0
2009-09-28 21:15:00,142.38,142.505,142.355,142.365,2151500000.0
2009-09-28 21:30:00,142.37,142.375,142.245,142.31,1793200000.0
2009-09-28 21:45:00,142.3,142.35,142.26,142.33,2147400000.0
2009-09-28 22:00:00,142.33,142.41,142.25,142.405,1572100000.0
2009-09-28 22:15:00,142.405,142.505,142.29,142.47,987500000.0
2009-09-28 22:30:00,142.47,142.495,142.21,142.225,1003600000.0
2009-09-28 22:45:00,142.235,142.375,142.2,142.345,1409100000.0
2009-09-28 23:00:00,142.335,142.37,142.225,142.355,209200000.0
2009-09-28 23:15:00,142.355,142.375,142.295,142.325,277900000.0
2009-09-28 23:30:00,142.325,142.36,142.27,142.34,401900000.0
2009-09-28 23:45:00,142.35,142.455,142.29,142.43,317200000.0
2009-09-29 00:00:00,142.43,142.485,142.325,142.35,789200000.0
2009-09-29 00:15:00,142.35,142.46,142.33,142.46,632300000.0
2009-09-29 00:30:00,142.46,142.48,142.365,142.38,503200000.0
2009-09-29 00:45:00,142.38,142.45,142.35,142.41,410300000.0
2009-09-29 01:00:00,142.415,142.5,142.37,142.435,736800000.0
2009-09-29 01:15:00,142.435,142.545,142.395,142.425,807000000.0
2009-09-29 01:30:00,142.425,142.85,142.42,142.745,1626700000.0
2009-09-29 01:45:00,142.74,142.835,142.67,142.83,893300000.0
2009-09-29 02:00:00,142.825,143.105,142.825,142.955,2115300000.0
2009-09-29 02:15:00,142.97,143.06,142.81,142.82,1186600000.0
2009-09-29 02:30:00,142.83,142.885,142.6,142.69,1762600000.0
2009-09-29 02:45:00,142.68,143.285,142.63,143.28,2278500000.0
2009-09-29 03:00:00,143.28,143.29,142.98,143.155,1979800000.0
2009-09-29 03:15:00,143.16,143.295,143.08,143.28,1386100000.0
2009-09-29 03:30:00,143.275,143.28,143.01,143.125,1134200000.0
2009-09-29 03:45:00,143.12,143.12,142.88,142.93,1363100000.0
2009-09-29 04:00:00,142.935,143.095,142.925,143.035,1512500000.0
2009-09-29 04:15:00,143.04,143.215,142.945,143.085,1409700000.0
2009-09-29 04:30:00,143.105,143.205,143.04,143.115,1018800000.0
2009-09-29 04:45:00,143.12,143.28,143.12,143.23,1018300000.0
2009-09-29 05:00:00,143.23,143.32,143.165,143.285,1009300000.0
2009-09-29 05:15:00,143.285,143.43,143.23,143.335,927700000.0
2009-09-29 05:30:00,143.335,143.415,143.24,143.24,992700000.0
2009-09-29 05:45:00,143.255,143.365,143.235,143.35,889000000.0
2009-09-29 06:00:00,143.34,143.355,143.22,143.225,857000000.0
2009-09-29 06:15:00,143.235,143.405,143.2,143.33,883000000.0
2009-09-29 06:30:00,143.33,143.49,143.195,143.2,1514500000.0
2009-09-29 06:45:00,143.205,143.335,143.125,143.25,1088800000.0
2009-09-29 07:00:00,143.25,143.39,143.24,143.38,1213200000.0
2009-09-29 07:15:00,143.375,143.54,143.315,143.325,1677800000.0
2009-09-29 07:30:00,143.325,143.44,143.28,143.395,1331200000.0
2009-09-29 07:45:00,143.395,143.455,143.3,143.43,1249200000.0
2009-09-29 08:00:00,143.435,143.54,143.31,143.395,2075100000.0
2009-09-29 08:15:00,143.39,143.395,143.14,143.25,1803600000.0
2009-09-29 08:30:00,143.25,143.375,143.2,143.305,1781500000.0
2009-09-29 08:45:00,143.32,143.325,143.015,143.06,2670100000.0
2009-09-29 09:00:00,143.05,143.08,142.525,142.57,3282280000.0
2009-09-29 09:15:00,142.57,142.59,142.24,142.265,2995600000.0
2009-09-29 09:30:00,142.275,142.46,142.11,142.42,2761700000.0
2009-09-29 09:45:00,142.425,142.51,142.255,142.29,2823800000.0
2009-09-29 10:00:00,142.285,142.505,142.255,142.42,2312600000.0
2009-09-29 10:15:00,142.425,142.56,142.4,142.4,2135600000.0
2009-09-29 10:30:00,142.4,142.545,142.35,142.505,2701800000.0
2009-09-29 10:45:00,142.51,142.51,142.31,142.32,2587800000.0
2009-09-29 11:00:00,142.305,142.455,142.21,142.425,2708700000.0
2009-09-29 11:15:00,142.425,142.43,142.135,142.24,2259300000.0
2009-09-29 11:30:00,142.245,142.32,142.035,142.215,2201300000.0
2009-09-29 11:45:00,142.215,142.915,142.16,142.755,3131200000.0
2009-09-29 12:00:00,142.755,143.285,142.755,143.215,3741600000.0
2009-09-29 12:15:00,143.22,143.71,143.22,143.49,3414600000.0
2009-09-29 12:30:00,143.485,143.805,143.18,143.665,3811700000.0
2009-09-29 12:45:00,143.655,143.69,143.545,143.605,2748300000.0
2009-09-29 13:00:00,143.595,143.625,143.25,143.44,2729900001.0
2009-09-29 13:15:00,143.44,143.67,143.3,143.48,2636800000.0
2009-09-29 13:30:00,143.485,143.73,143.45,143.69,2050100000.0
2009-09-29 13:45:00,143.68,143.775,143.585,143.74,2253600000.0
2009-09-29 14:00:00,143.735,143.74,143.52,143.58,1550600000.0
2009-09-29 14:15:00,143.57,143.66,143.47,143.47,2215700000.0
2009-09-29 14:30:00,143.475,143.59,143.45,143.585,2069600000.0
2009-09-29 14:45:00,143.575,143.645,143.405,143.575,2020900000.0
2009-09-29 15:00:00,143.575,143.95,143.575,143.875,2802400000.0
2009-09-29 15:15:00,143.87,143.915,143.67,143.68,2064100000.0
2009-09-29 15:30:00,143.675,143.925,143.605,143.805,3052500000.0
2009-09-29 15:45:00,143.795,143.965,143.455,143.84,3461800000.0
2009-09-29 16:00:00,143.84,143.84,143.45,143.7,3217300000.0
2009-09-29 16:15:00,143.7,143.74,143.555,143.605,2710300000.0
2009-09-29 16:30:00,143.605,143.915,143.565,143.84,2656200000.0
2009-09-29 16:45:00,143.835,143.935,143.615,143.845,2468800000.0
2009-09-29 17:00:00,143.86,143.875,143.595,143.745,2451900000.0
2009-09-29 17:15:00,143.75,143.755,143.515,143.655,2783200000.0
2009-09-29 17:30:00,143.655,143.69,143.58,143.63,2139800000.0
2009-09-29 17:45:00,143.625,143.875,143.52,143.72,2908400000.0
2009-09-29 18:00:00,143.705,143.82,143.625,143.805,2533300000.0
2009-09-29 18:15:00,143.805,143.92,143.75,143.88,2189800000.0
2009-09-29 18:30:00,143.885,143.935,143.82,143.83,2204500000.0
2009-09-29 18:45:00,143.83,143.95,143.795,143.925,2241000000.0
2009-09-29 19:00:00,143.92,143.935,143.76,143.79,2083500000.0
2009-09-29 19:15:00,143.795,143.8,143.67,143.7,1428400000.0
2009-09-29 19:30:00,143.71,143.77,143.62,143.715,2061400000.0
2009-09-29 19:45:00,143.715,143.77,143.665,143.765,1895800000.0
2009-09-29 20:00:00,143.765,143.795,143.69,143.755,1411700000.0
2009-09-29 20:15:00,143.76,143.815,143.66,143.66,1235700000.0
2009-09-29 20:30:00,143.655,143.72,143.625,143.645,1430100000.0
2009-09-29 20:45:00,143.635,143.745,143.615,143.735,1510400000.0
2009-09-29 21:00:00,143.735,143.855,143.735,143.775,1562700000.0
2009-09-29 21:15:00,143.775,143.81,143.72,143.79,1325400000.0
2009-09-29 21:30:00,143.785,143.825,143.745,143.825,1274900000.0
2009-09-29 21:45:00,143.825,143.89,143.785,143.875,2187000000.0
2009-09-29 22:00:00,143.86,143.895,143.8,143.87,711700000.0
2009-09-29 22:15:00,143.875,143.9,143.79,143.81,557000000.0
2009-09-29 22:30:00,143.815,143.85,143.785,143.81,410400000.0
2009-09-29 22:45:00,143.805,143.855,143.735,143.79,398800000.0
2009-09-29 23:00:00,143.73,143.81,143.65,143.67,297600000.0
2009-09-29 23:15:00,143.68,143.815,143.675,143.725,191300000.0
2009-09-29 23:30:00,143.725,143.82,143.725,143.785,254600000.0
2009-09-29 23:45:00,143.8,143.85,143.785,143.845,370300000.0
2009-09-30 00:00:00,143.835,143.875,143.787,143.84,258800000.0
2009-09-30 00:15:00,143.835,143.89,143.783,143.84,319600000.0
2009-09-30 00:30:00,143.835,143.88,143.82,143.84,124900000.0
2009-09-30 00:45:00,143.85,143.99,143.825,143.9,332100000.0
2009-09-30 01:00:00,143.895,143.905,143.79,143.9,844500000.0
2009-09-30 01:15:00,143.9,143.95,143.865,143.935,391700000.0
2009-09-30 01:30:00,143.935,144.005,143.905,143.935,704200000.0
2009-09-30 01:45:00,143.945,144.11,143.865,144.095,1174500000.0
2009-09-30 02:00:00,144.09,144.375,144.035,144.29,1117570000.0
2009-09-30 02:15:00,144.295,144.5,144.245,144.48,1756900000.0
2009-09-30 02:30:00,144.485,144.54,144.105,144.135,1520700000.0
2009-09-30 02:45:00,144.125,144.205,143.835,143.975,1992100000.0
2009-09-30 03:00:00,143.975,144.09,143.575,143.705,2282900000.0
2009-09-30 03:15:00,143.71,143.8,143.515,143.72,1858100000.0
2009-09-30 03:30:00,143.725,143.965,143.665,143.81,1765000000.0
2009-09-30 03:45:00,143.805,143.805,143.675,143.7,1461700000.0
2009-09-30 04:00:00,143.7,143.86,143.69,143.795,1539100000.0
2009-09-30 04:15:00,143.795,143.835,143.63,143.77,1387100000.0
2009-09-30 04:30:00,143.77,143.855,143.69,143.715,1421000000.0
2009-09-30 04:45:00,143.7,143.85,143.69,143.73,1050600000.0
2009-09-30 05:00:00,143.73,143.835,143.68,143.735,717600000.0
2009-09-30 05:15:00,143.735,143.835,143.695,143.785,843900000.0
2009-09-30 05:30:00,143.775,143.88,143.725,143.845,691500000.0
2009-09-30 05:45:00,143.85,143.9,143.815,143.87,747300000.0
2009-09-30 06:00:00,143.87,143.94,143.82,143.89,825200000.0
2009-09-30 06:15:00,143.89,143.92,143.755,143.765,892600000.0
2009-09-30 06:30:00,143.76,143.79,143.72,143.74,695000000.0
2009-09-30 06:45:00,143.745,143.785,143.685,143.705,1170100000.0
2009-09-30 07:00:00,143.705,143.72,143.635,143.64,897600000.0
2009-09-30 07:15:00,143.65,143.655,143.43,143.545,1050300000.0
2009-09-30 07:30:00,143.545,143.61,143.5,143.52,964300000.0
2009-09-30 07:45:00,143.515,143.655,143.4,143.64,1950900000.0
2009-09-30 08:00:00,143.64,144.065,143.63,144.045,2246200000.0
2009-09-30 08:15:00,144.045,144.185,143.955,144.035,2790100000.0
2009-09-30 08:30:00,144.04,144.205,143.965,144.11,2680900000.0
2009-09-30 08:45:00,144.105,144.305,144.1,144.185,2496000000.0
2009-09-30 09:00:00,144.185,144.195,144.09,144.19,2388850000.0
2009-09-30 09:15:00,144.19,144.355,144.19,144.305,2980400000.0
2009-09-30 09:30:00,144.305,144.345,144.195,144.26,2616900000.0
2009-09-30 09:45:00,144.255,144.315,144.155,144.195,2604700000.0
2009-09-30 10:00:00,144.195,144.41,144.195,144.325,2868200000.0
2009-09-30 10:15:00,144.325,144.345,144.0,144.0,2903250000.0
2009-09-30 10:30:00,144.01,144.105,143.66,143.825,3368000000.0
2009-09-30 10:45:00,143.825,144.08,143.795,143.915,3329300000.0
2009-09-30 11:00:00,143.92,143.985,143.81,143.955,2910100000.0
2009-09-30 11:15:00,143.96,143.97,143.745,143.94,3147600000.0
2009-09-30 11:30:00,143.925,143.99,143.795,143.87,2275800000.0
2009-09-30 11:45:00,143.87,144.06,143.81,143.98,2000100000.0
2009-09-30 12:00:00,143.985,144.33,143.985,144.145,2184800000.0
2009-09-30 12:15:00,144.145,144.345,144.115,144.25,1514400000.0
2009-09-30 12:30:00,144.245,144.335,144.175,144.205,1329350000.0
2009-09-30 12:45:00,144.21,144.34,144.185,144.2,1327700000.0
2009-09-30 13:00:00,144.195,144.22,143.965,144.085,1853100000.0
2009-09-30 13:15:00,144.085,144.19,143.915,143.945,1703000000.0
2009-09-30 13:30:00,143.96,144.11,143.87,144.1,1940000000.0
2009-09-30 13:45:00,144.095,144.445,144.06,144.305,2820900000.0
2009-09-30 14:00:00,144.29,144.37,144.01,144.065,3610300000.0
2009-09-30 14:15:00,144.07,144.07,143.53,143.675,4220299999.0
2009-09-30 14:30:00,143.675,144.02,143.605,143.92,3411400003.0
2009-09-30 14:45:00,143.92,143.965,143.73,143.86,3180000000.0
2009-09-30 15:00:00,143.85,144.015,143.79,143.965,2748500000.0
2009-09-30 15:15:00,143.965,143.985,143.755,143.9,2077300000.0
2009-09-30 15:30:00,143.9,143.95,143.39,143.435,2612900000.0
2009-09-30 15:45:00,143.425,143.49,143.155,143.175,3624100000.0
2009-09-30 16:00:00,143.17,143.28,142.825,143.12,4104700000.0
2009-09-30 16:15:00,143.12,143.185,143.01,143.07,2849700000.0
2009-09-30 16:30:00,143.075,143.215,143.015,143.165,2987900000.0
2009-09-30 16:45:00,143.18,143.39,143.07,143.175,3445000000.0
2009-09-30 17:00:00,143.18,143.22,142.92,143.16,3300300000.0
2009-09-30 17:15:00,143.16,143.23,143.02,143.085,3194400000.0
2009-09-30 17:30:00,143.085,143.19,142.995,143.085,2493600000.0
2009-09-30 17:45:00,143.085,143.285,143.07,143.205,2233700000.0
2009-09-30 18:00:00,143.205,143.39,143.195,143.315,2312900000.0
2009-09-30 18:15:00,143.305,143.39,143.255,143.34,2382600000.0
2009-09-30 18:30:00,143.34,143.375,143.255,143.34,2242200000.0
2009-09-30 18:45:00,143.34,143.645,143.27,143.625,2476400000.0
2009-09-30 19:00:00,143.625,143.735,143.525,143.615,2587800000.0
2009-09-30 19:15:00,143.605,143.75,143.55,143.7,1736800000.0
2009-09-30 19:30:00,143.695,143.695,143.43,143.455,1689400000.0
2009-09-30 19:45:00,143.45,143.575,143.335,143.405,1529600000.0
2009-09-30 20:00:00,143.405,143.525,143.38,143.455,1405800000.0
2009-09-30 20:15:00,143.455,143.52,143.35,143.355,1066300000.0
2009-09-30 20:30:00,143.355,143.47,143.305,143.435,1111600000.0
2009-09-30 20:45:00,143.435,143.5,143.36,143.475,1346700000.0
2009-09-30 21:00:00,143.47,143.49,143.3,143.415,2112400000.0
2009-09-30 21:15:00,143.41,143.52,143.405,143.47,1421400000.0
2009-09-30 21:30:00,143.465,143.525,143.395,143.445,1795800000.0
2009-09-30 21:45:00,143.445,143.6,143.415,143.43,1737100000.0
2009-09-30 22:00:00,143.435,143.47,143.395,143.45,1062900000.0
2009-09-30 22:15:00,143.455,143.57,143.44,143.49,990100000.0
2009-09-30 22:30:00,143.49,143.515,143.4,143.43,779500000.0
2009-09-30 22:45:00,143.43,143.445,143.28,143.315,754300000.0
2009-09-30 23:00:00,143.3,143.645,143.25,143.625,402400000.0
2009-09-30 23:15:00,143.635,143.705,143.515,143.68,287700000.0
2009-09-30 23:30:00,143.68,143.69,143.545,143.625,497100000.0
2009-09-30 23:45:00,143.62,143.635,143.565,143.615,171900000.0
2009-10-01 00:00:00,143.615,143.815,143.6,143.77,479270000.0
2009-10-01 00:15:00,143.77,143.77,143.645,143.675,352300000.0
2009-10-01 00:30:00,143.675,143.765,143.645,143.725,582800000.0
2009-10-01 00:45:00,143.725,143.77,143.682,143.755,626900000.0
2009-10-01 01:00:00,143.75,143.995,143.75,143.82,1671400000.0
2009-10-01 01:15:00,143.82,143.94,143.795,143.9,734000000.0
2009-10-01 01:30:00,143.905,143.985,143.855,143.9,926500000.0
2009-10-01 01:45:00,143.9,143.96,143.772,143.85,1105600000.0
2009-10-01 02:00:00,143.855,143.88,143.65,143.7,1114800000.0
2009-10-01 02:15:00,143.7,143.755,143.585,143.595,1120100000.0
2009-10-01 02:30:00,143.595,143.74,143.55,143.65,1186500000.0
2009-10-01 02:45:00,143.65,143.735,143.435,143.475,1809200000.0
2009-10-01 03:00:00,143.475,143.52,143.31,143.37,1064200000.0
2009-10-01 03:15:00,143.375,143.455,143.135,143.3,1448900000.0
2009-10-01 03:30:00,143.295,143.305,143.145,143.245,1215700000.0
2009-10-01 03:45:00,143.245,143.36,143.22,143.315,810300000.0
2009-10-01 04:00:00,143.305,143.485,143.295,143.465,929800000.0
2009-10-01 04:15:00,143.475,143.53,143.425,143.525,937600000.0
2009-10-01 04:30:00,143.525,143.625,143.46,143.565,874300000.0
2009-10-01 04:45:00,143.565,143.565,143.35,143.405,766100000.0
2009-10-01 05:00:00,143.4,143.475,143.365,143.435,610600000.0
2009-10-01 05:15:00,143.43,143.465,143.35,143.35,395900000.0
2009-10-01 05:30:00,143.36,143.685,143.355,143.555,1521500000.0
2009-10-01 05:45:00,143.555,143.605,143.47,143.59,919300000.0
2009-10-01 06:00:00,143.59,143.635,143.45,143.465,789200000.0
2009-10-01 06:15:00,143.455,143.56,143.405,143.465,742900000.0
2009-10-01 06:30:00,143.465,143.475,143.235,143.35,1545200000.0
2009-10-01 06:45:00,143.345,143.395,143.245,143.355,968700000.0
2009-10-01 07:00:00,143.355,143.565,143.35,143.515,1354400000.0
2009-10-01 07:15:00,143.515,143.54,143.44,143.515,1089200000.0
2009-10-01 07:30:00,143.515,143.61,143.435,143.555,1200000000.0
2009-10-01 07:45:00,143.565,143.61,143.36,143.48,2995900000.0
2009-10-01 08:00:00,143.475,143.675,143.37,143.655,2759800000.0
2009-10-01 08:15:00,143.65,143.735,143.545,143.69,2279400000.0
2009-10-01 08:30:00,143.69,143.745,143.49,143.69,2844500000.0
2009-10-01 08:45:00,143.69,143.9,143.66,143.72,2272700000.0
2009-10-01 09:00:00,143.72,143.97,143.675,143.8,2814200000.0
2009-10-01 09:15:00,143.8,143.935,143.78,143.795,2906700000.0
2009-10-01 09:30:00,143.795,143.95,143.795,143.845,2364400000.0
2009-10-01 09:45:00,143.85,143.86,143.62,143.73,2253350000.0
2009-10-01 10:00:00,143.73,143.9,143.725,143.865,2274000000.0
2009-10-01 10:15:00,143.86,143.86,143.475,143.545,2310500000.0
2009-10-01 10:30:00,143.545,143.66,143.485,143.615,2901000000.0
2009-10-01 10:45:00,143.615,143.745,143.56,143.63,2656400000.0
2009-10-01 11:00:00,143.63,143.79,143.525,143.72,2723600000.0
2009-10-01 11:15:00,143.715,144.07,143.715,143.905,3023500000.0
2009-10-01 11:30:00,143.895,144.05,143.89,144.025,2250100000.0
2009-10-01 11:45:00,144.025,144.23,143.89,144.195,3175850000.0
2009-10-01 12:00:00,144.195,144.225,144.01,144.01,3067400000.0
2009-10-01 12:15:00,144.015,144.1,143.975,143.99,2639700000.0
2009-10-01 12:30:00,143.99,144.025,143.735,143.86,2232000000.0
2009-10-01 12:45:00,143.865,143.885,143.745,143.765,1946700000.0
2009-10-01 13:00:00,143.76,143.865,143.65,143.75,2274000000.0
2009-10-01 13:15:00,143.755,143.81,143.675,143.695,1818600000.0
2009-10-01 13:30:00,143.695,143.785,143.645,143.655,1655900000.0
2009-10-01 13:45:00,143.66,143.8,143.625,143.645,1909900000.0
2009-10-01 14:00:00,143.64,143.745,143.535,143.535,1986000000.0
2009-10-01 14:15:00,143.54,143.6,143.425,143.565,2407400000.0
2009-10-01 14:30:00,143.56,143.735,143.385,143.46,3121800000.0
2009-10-01 14:45:00,143.46,143.625,143.42,143.6,2602900000.0
2009-10-01 15:00:00,143.6,143.64,143.52,143.525,1903800000.0
2009-10-01 15:15:00,143.525,143.54,143.165,143.27,2929600000.0
2009-10-01 15:30:00,143.265,143.265,143.005,143.095,3049300000.0
2009-10-01 15:45:00,143.1,143.26,143.015,143.15,2701900000.0
2009-10-01 16:00:00,143.145,143.36,142.83,143.135,3613000000.0
2009-10-01 16:15:00,143.135,143.31,143.07,143.255,3135300000.0
2009-10-01 16:30:00,143.255,143.575,143.22,143.37,3020400000.0
2009-10-01 16:45:00,143.37,143.38,143.015,143.24,3331300000.0
2009-10-01 17:00:00,143.235,143.285,143.065,143.095,2981200000.0
2009-10-01 17:15:00,143.1,143.125,142.98,143.095,2819800000.0
2009-10-01 17:30:00,143.095,143.32,143.07,143.285,2740000000.0
2009-10-01 17:45:00,143.285,143.325,143.01,143.095,1956100000.0
2009-10-01 18:00:00,143.095,143.145,142.935,142.975,2235300000.0
2009-10-01 18:15:00,142.975,143.17,142.97,143.16,1529600000.0
2009-10-01 18:30:00,143.16,143.245,143.135,143.175,1436200000.0
2009-10-01 18:45:00,143.18,143.265,143.115,143.145,1341500000.0
2009-10-01 19:00:00,143.14,143.205,143.065,143.135,1412100000.0
2009-10-01 19:15:00,143.135,143.235,142.92,143.03,2465300000.0
2009-10-01 19:30:00,143.03,143.12,142.95,143.12,1496800000.0
2009-10-01 19:45:00,143.12,143.125,142.905,142.945,1564500000.0
2009-10-01 20:00:00,142.945,143.065,142.865,143.04,1613300000.0
2009-10-01 20:15:00,143.05,143.16,142.975,143.08,2047400000.0
2009-10-01 20:30:00,143.085,143.13,142.97,143.005,1498200000.0
2009-10-01 20:45:00,143.005,143.195,142.995,143.095,1538900000.0
2009-10-01 21:00:00,143.09,143.11,142.99,143.03,1335900000.0
2009-10-01 21:15:00,143.03,143.105,142.985,143.03,1583100000.0
2009-10-01 21:30:00,143.05,143.255,143.025,143.175,2435300000.0
2009-10-01 21:45:00,143.17,143.185,142.975,143.015,2131300000.0
2009-10-01 22:00:00,143.025,143.11,143.0,143.075,1280700000.0
2009-10-01 22:15:00,143.08,143.115,143.0,143.045,853700000.0
2009-10-01 22:30:00,143.045,143.185,143.045,143.09,666900000.0
2009-10-01 22:45:00,143.075,143.08,142.9,142.95,605800000.0
2009-10-01 23:00:00,142.95,142.995,142.715,142.825,395700000.0
2009-10-01 23:15:00,142.83,142.965,142.82,142.915,293700000.0
2009-10-01 23:30:00,142.86,142.93,142.745,142.775,296900000.0
2009-10-01 23:45:00,142.775,142.815,142.675,142.78,961400000.0
2009-10-02 00:00:00,142.78,142.785,142.596,142.625,1072500000.0
2009-10-02 00:15:00,142.63,142.65,142.515,142.635,628500000.0
2009-10-02 00:30:00,142.64,142.7,142.38,142.43,1004500000.0
2009-10-02 00:45:00,142.44,142.5,142.355,142.45,625700000.0
2009-10-02 01:00:00,142.45,142.6,142.44,142.58,579900000.0
2009-10-02 01:15:00,142.58,142.605,142.525,142.6,571600000.0
2009-10-02 01:30:00,142.6,142.605,142.415,142.42,957300000.0
2009-10-02 01:45:00,142.42,142.44,142.155,142.305,1798300000.0
2009-10-02 02:00:00,142.29,142.38,141.94,142.135,2948800000.0
2009-10-02 02:15:00,142.135,142.355,142.08,142.345,1667800000.0
2009-10-02 02:30:00,142.355,142.495,142.25,142.47,1304800000.0
2009-10-02 02:45:00,142.48,142.48,142.245,142.345,1405300000.0
2009-10-02 03:00:00,142.335,142.39,142.13,142.29,1303500000.0
2009-10-02 03:15:00,142.29,142.48,142.29,142.4,1240600000.0
2009-10-02 03:30:00,142.39,142.55,142.35,142.445,1362200000.0
2009-10-02 03:45:00,142.45,142.55,142.335,142.525,1317500000.0
2009-10-02 04:00:00,142.53,142.54,142.405,142.485,1333500000.0
2009-10-02 04:15:00,142.485,142.505,142.305,142.315,1671200000.0
2009-10-02 04:30:00,142.315,142.38,142.29,142.355,775700000.0
2009-10-02 04:45:00,142.365,142.395,142.245,142.285,785000000.0
2009-10-02 05:00:00,142.285,142.285,142.055,142.13,1838200000.0
2009-10-02 05:15:00,142.13,142.23,142.075,142.195,1147500000.0
2009-10-02 05:30:00,142.185,142.37,142.18,142.31,1123000000.0
2009-10-02 05:45:00,142.32,142.32,142.195,142.2,884800000.0
2009-10-02 06:00:00,142.2,142.355,142.165,142.26,1360100000.0
2009-10-02 06:15:00,142.26,142.365,142.235,142.29,1056600000.0
2009-10-02 06:30:00,142.29,142.35,142.265,142.265,866100000.0
2009-10-02 06:45:00,142.27,142.285,142.16,142.235,717000000.0
2009-10-02 07:00:00,142.25,142.31,142.17,142.305,1693400000.0
2009-10-02 07:15:00,142.305,142.36,142.215,142.27,1625900000.0
2009-10-02 07:30:00,142.27,142.345,142.135,142.295,1447800000.0
2009-10-02 07:45:00,142.3,142.755,142.265,142.45,2032600000.0
2009-10-02 08:00:00,142.465,142.685,142.36,142.525,2218800000.0
2009-10-02 08:15:00,142.52,142.695,142.455,142.615,1710000000.0
2009-10-02 08:30:00,142.615,142.63,142.41,142.43,2430300000.0
2009-10-02 08:45:00,142.435,142.495,142.33,142.425,2549699997.0
2009-10-02 09:00:00,142.425,142.515,142.28,142.35,2422500000.0
2009-10-02 09:15:00,142.35,142.35,141.925,141.93,2733100000.0
2009-10-02 09:30:00,141.93,142.015,141.85,141.93,3607400000.0
2009-10-02 09:45:00,141.94,142.08,141.905,141.935,3071400000.0
2009-10-02 10:00:00,141.935,142.025,141.895,142.015,2559500000.0
2009-10-02 10:15:00,142.015,142.13,141.975,142.065,2699600000.0
2009-10-02 10:30:00,142.065,142.165,142.0,142.16,2612100000.0
2009-10-02 10:45:00,142.16,142.24,142.02,142.135,3636900000.0
2009-10-02 11:00:00,142.135,142.25,142.08,142.165,2648900000.0
2009-10-02 11:15:00,142.165,142.175,141.915,141.99,2467700000.0
2009-10-02 11:30:00,141.985,142.195,141.965,142.11,2201100000.0
2009-10-02 11:45:00,142.105,142.13,141.865,141.92,2004200000.0
2009-10-02 12:00:00,141.92,141.96,141.885,141.905,1379800000.0
2009-10-02 12:15:00,141.92,141.98,141.885,141.915,1533700000.0
2009-10-02 12:30:00,141.925,141.925,141.66,141.69,2148800000.0
2009-10-02 12:45:00,141.685,141.695,141.515,141.585,2384200000.0
2009-10-02 13:00:00,141.58,141.775,141.545,141.74,2090200000.0
2009-10-02 13:15:00,141.74,141.78,141.555,141.6,1602200000.0
2009-10-02 13:30:00,141.6,141.68,141.59,141.645,1408300000.0
2009-10-02 13:45:00,141.64,141.725,141.58,141.585,1856400000.0
2009-10-02 14:00:00,141.59,141.785,141.585,141.67,2074000000.0
2009-10-02 14:15:00,141.665,141.8,141.555,141.77,3308200000.0
2009-10-02 14:30:00,141.637,141.637,140.63,141.32,4435200000.0
2009-10-02 14:45:00,141.305,141.445,141.085,141.275,3971200000.0
2009-10-02 15:00:00,141.27,141.325,141.13,141.305,4056000000.0
2009-10-02 15:15:00,141.32,141.395,141.115,141.155,4151800000.0
2009-10-02 15:30:00,141.15,141.35,141.1,141.13,3994300000.0
2009-10-02 15:45:00,141.12,141.325,141.055,141.2,4406800000.0
2009-10-02 16:00:00,141.19,141.405,140.965,141.225,4069600000.0
2009-10-02 16:15:00,141.235,141.745,141.205,141.745,4588800000.0
2009-10-02 16:30:00,141.75,142.075,141.69,141.83,4820200000.0
2009-10-02 16:45:00,141.83,141.89,141.55,141.79,3783800000.0
2009-10-02 17:00:00,141.78,142.86,141.765,142.555,5342500000.0
2009-10-02 17:15:00,142.56,142.82,142.495,142.69,3745500000.0
2009-10-02 17:30:00,142.69,142.855,142.34,142.355,2787700000.0
2009-10-02 17:45:00,142.355,142.385,142.21,142.29,2402300000.0
2009-10-02 18:00:00,142.285,142.48,142.25,142.335,2856600000.0
2009-10-02 18:15:00,142.335,142.475,142.31,142.41,1793900000.0
2009-10-02 18:30:00,142.415,142.53,142.38,142.42,1912400000.0
2009-10-02 18:45:00,142.415,142.545,142.38,142.5,1696100000.0
2009-10-02 19:00:00,142.5,142.785,142.48,142.74,2017000000.0
2009-10-02 19:15:00,142.745,142.76,142.61,142.68,1711000000.0
2009-10-02 19:30:00,142.68,142.755,142.54,142.605,1689400000.0
2009-10-02 19:45:00,142.605,142.81,142.585,142.64,2356900000.0
2009-10-02 20:00:00,142.64,142.665,142.53,142.575,1863900000.0
2009-10-02 20:15:00,142.595,142.715,142.57,142.695,1042600000.0
2009-10-02 20:30:00,142.695,142.755,142.655,142.71,1002700000.0
2009-10-02 20:45:00,142.715,142.715,142.525,142.675,1237200000.0
2009-10-02 21:00:00,142.675,142.695,142.565,142.655,1271800000.0
2009-10-02 21:15:00,142.655,142.745,142.575,142.72,1502800000.0
2009-10-02 21:30:00,142.72,142.91,142.72,142.87,2108300000.0
2009-10-02 21:45:00,142.87,142.91,142.765,142.79,1658300000.0
2009-10-02 22:00:00,142.79,142.88,142.785,142.87,916900000.0
2009-10-02 22:15:00,142.87,142.975,142.785,142.925,1127100000.0
2009-10-02 22:30:00,142.94,143.185,142.94,143.15,1417600000.0
2009-10-02 22:45:00,143.145,143.165,143.08,143.15,1486500000.0
2009-10-04 23:00:00,143.009,143.009,142.37,142.53,511000000.0
2009-10-04 23:15:00,142.505,142.54,142.34,142.37,292100000.0
2009-10-04 23:30:00,142.385,142.52,142.315,142.52,577500000.0
2009-10-04 23:45:00,142.515,142.52,142.355,142.39,346500000.0
2009-10-05 00:00:00,142.41,142.74,142.41,142.715,792600000.0
2009-10-05 00:15:00,142.71,142.84,142.61,142.805,682800000.0
2009-10-05 00:30:00,142.82,142.92,142.7,142.795,1225700000.0
2009-10-05 00:45:00,142.79,142.81,142.585,142.67,1042900000.0
2009-10-05 01:00:00,142.67,142.765,142.56,142.735,1174400000.0
2009-10-05 01:15:00,142.735,142.875,142.735,142.845,703500000.0
2009-10-05 01:30:00,142.815,142.845,142.703,142.775,688400000.0
2009-10-05 01:45:00,142.785,142.925,142.765,142.87,1004600000.0
2009-10-05 02:00:00,142.87,143.39,142.87,143.245,1769600000.0
2009-10-05 02:15:00,143.245,143.41,143.235,143.36,1308400000.0
2009-10-05 02:30:00,143.36,143.535,143.345,143.415,1493800000.0
2009-10-05 02:45:00,143.415,143.54,143.355,143.54,965300000.0
2009-10-05 03:00:00,143.54,143.945,143.525,143.895,1719900000.0
2009-10-05 03:15:00,143.895,143.905,143.71,143.825,1026900000.0
2009-10-05 03:30:00,143.825,143.835,143.605,143.645,1231400000.0
2009-10-05 03:45:00,143.64,143.7,143.59,143.645,988900000.0
2009-10-05 04:00:00,143.65,143.67,143.455,143.475,1059100000.0
2009-10-05 04:15:00,143.465,143.535,143.415,143.535,1017100000.0
2009-10-05 04:30:00,143.535,143.66,143.46,143.5,859200000.0
2009-10-05 04:45:00,143.49,143.66,143.48,143.59,524300000.0
2009-10-05 05:00:00,143.58,143.6,143.51,143.555,969700000.0
2009-10-05 05:15:00,143.555,143.66,143.49,143.645,983300000.0
2009-10-05 05:30:00,143.66,143.7,143.475,143.535,1101400000.0
2009-10-05 05:45:00,143.492,143.565,143.465,143.55,602200000.0
2009-10-05 06:00:00,143.555,143.58,143.42,143.42,644900000.0
2009-10-05 06:15:00,143.425,143.49,143.41,143.485,1203600000.0
2009-10-05 06:30:00,143.485,143.555,143.465,143.54,949700000.0
2009-10-05 06:45:00,143.54,143.575,143.44,143.47,1227100000.0
2009-10-05 07:00:00,143.47,143.605,143.43,143.595,1052600000.0
2009-10-05 07:15:00,143.595,143.705,143.53,143.66,1060600000.0
2009-10-05 07:30:00,143.66,143.7,143.57,143.64,1376900000.0
2009-10-05 07:45:00,143.645,143.885,143.63,143.885,1339100000.0
2009-10-05 08:00:00,143.89,143.96,143.705,143.865,2299300000.0
2009-10-05 08:15:00,143.865,143.945,143.635,143.76,2241200000.0
2009-10-05 08:30:00,143.765,143.825,143.435,143.485,2075600000.0
2009-10-05 08:45:00,143.485,143.535,143.36,143.53,1948400000.0
2009-10-05 09:00:00,143.52,143.52,143.205,143.3,2783200000.0
2009-10-05 09:15:00,143.295,143.33,143.205,143.23,2141800000.0
2009-10-05 09:30:00,143.24,143.305,143.165,143.2,2502200000.0
2009-10-05 09:45:00,143.19,143.26,143.09,143.175,2001500000.0
2009-10-05 10:00:00,143.175,143.35,143.09,143.245,2524300000.0
2009-10-05 10:15:00,143.245,143.525,143.185,143.435,1961800000.0
2009-10-05 10:30:00,143.43,143.49,143.36,143.4,2106300000.0
2009-10-05 10:45:00,143.395,143.605,143.39,143.59,1932800000.0
2009-10-05 11:00:00,143.59,143.745,143.58,143.69,1906430000.0
2009-10-05 11:15:00,143.69,143.785,143.575,143.575,1831300000.0
2009-10-05 11:30:00,143.57,143.815,143.55,143.715,1797590000.0
2009-10-05 11:45:00,143.72,143.735,143.545,143.62,1390900000.0
2009-10-05 12:00:00,143.62,143.63,143.435,143.585,1234200000.0
2009-10-05 12:15:00,143.585,143.615,143.37,143.465,1803300000.0
2009-10-05 12:30:00,143.465,143.57,143.315,143.38,1639000000.0
2009-10-05 12:45:00,143.38,143.45,143.305,143.375,1253300000.0
2009-10-05 13:00:00,143.38,143.42,143.34,143.37,1210700000.0
2009-10-05 13:15:00,143.37,143.37,143.205,143.25,1847400000.0
2009-10-05 13:30:00,143.255,143.42,143.24,143.36,1362700000.0
2009-10-05 13:45:00,143.36,143.415,143.265,143.28,1662000000.0
2009-10-05 14:00:00,143.285,143.345,143.24,143.32,1872400000.0
2009-10-05 14:15:00,143.32,143.375,143.235,143.29,2214200000.0
2009-10-05 14:30:00,143.285,143.34,143.265,143.305,1542700000.0
2009-10-05 14:45:00,143.3,143.325,143.065,143.11,2036600000.0
2009-10-05 15:00:00,143.105,143.115,142.87,142.9,2700100000.0
2009-10-05 15:15:00,142.9,143.045,142.88,142.935,2154100000.0
2009-10-05 15:30:00,142.94,143.015,142.745,142.94,3624900000.0
2009-10-05 15:45:00,142.94,142.98,142.75,142.96,3374300000.0
2009-10-05 16:00:00,142.96,143.045,142.775,142.915,2999400000.0
2009-10-05 16:15:00,142.92,142.97,142.715,142.81,2687800000.0
2009-10-05 16:30:00,142.825,142.83,142.675,142.795,2998000000.0
2009-10-05 16:45:00,142.795,142.85,142.685,142.85,2595100000.0
2009-10-05 17:00:00,142.85,142.865,142.605,142.74,2891300000.0
2009-10-05 17:15:00,142.74,142.805,142.645,142.66,2191500000.0
2009-10-05 17:30:00,142.655,142.715,142.49,142.63,2236400000.0
2009-10-05 17:45:00,142.63,142.695,142.6,142.62,2224500000.0
2009-10-05 18:00:00,142.615,142.82,142.59,142.8,1663600000.0
2009-10-05 18:15:00,142.8,142.9,142.745,142.79,1378800000.0
2009-10-05 18:30:00,142.79,143.095,142.78,143.065,1789900000.0
2009-10-05 18:45:00,143.055,143.06,142.89,142.905,1405200000.0
2009-10-05 19:00:00,142.895,143.08,142.84,143.01,1535900000.0
2009-10-05 19:15:00,142.97,142.985,142.855,142.905,1295500000.0
2009-10-05 19:30:00,142.9,142.92,142.585,142.615,2612800000.0
2009-10-05 19:45:00,142.615,142.66,142.49,142.63,1602200000.0
2009-10-05 20:00:00,142.625,142.64,142.51,142.56,1180600000.0
2009-10-05 20:15:00,142.57,142.645,142.535,142.615,1255900000.0
2009-10-05 20:30:00,142.615,142.755,142.6,142.755,1120900000.0
2009-10-05 20:45:00,142.76,142.8,142.645,142.645,1701200000.0
2009-10-05 21:00:00,142.65,142.7,142.62,142.67,1479400000.0
2009-10-05 21:15:00,142.67,142.675,142.56,142.595,1045200000.0
2009-10-05 21:30:00,142.6,142.715,142.58,142.685,1968500000.0
2009-10-05 21:45:00,142.685,142.745,142.615,142.74,1866600000.0
2009-10-05 22:00:00,142.74,142.76,142.68,142.695,874600000.0
2009-10-05 22:15:00,142.695,142.71,142.66,142.685,762100000.0
2009-10-05 22:30:00,142.68,142.69,142.625,142.65,662300000.0
2009-10-05 22:45:00,142.65,142.685,142.615,142.66,623000000.0
2009-10-05 23:00:00,142.65,142.805,142.6,142.765,256400000.0
2009-10-05 23:15:00,142.765,142.805,142.736,142.74,269500000.0
2009-10-05 23:30:00,142.74,142.79,142.716,142.78,297600000.0
2009-10-05 23:45:00,142.78,142.785,142.655,142.68,225600000.0
2009-10-06 00:00:00,142.675,142.685,142.525,142.525,447300000.0
2009-10-06 00:15:00,142.535,142.7,142.535,142.63,1307600000.0
2009-10-06 00:30:00,142.645,142.725,142.585,142.67,889200000.0
2009-10-06 00:45:00,142.67,142.69,142.585,142.585,1995900000.0
2009-10-06 01:00:00,142.585,142.745,142.575,142.745,1047500000.0
2009-10-06 01:15:00,142.755,142.79,142.73,142.75,357500000.0
2009-10-06 01:30:00,142.75,142.835,142.745,142.825,706900000.0
2009-10-06 01:45:00,142.83,142.995,142.81,142.935,967100000.0
2009-10-06 02:00:00,142.94,142.97,142.765,142.785,1217700000.0
2009-10-06 02:15:00,142.79,142.825,142.625,142.67,962700000.0
2009-10-06 02:30:00,142.665,142.77,142.605,142.61,1303900000.0
2009-10-06 02:45:00,142.62,142.65,142.455,142.545,1492500000.0
2009-10-06 03:00:00,142.54,142.665,142.165,142.31,1898200000.0
2009-10-06 03:15:00,142.31,142.4,142.075,142.16,2397500000.0
2009-10-06 03:30:00,142.155,142.265,142.08,142.22,2025800000.0
2009-10-06 03:45:00,142.22,142.225,141.955,142.005,2560100000.0
2009-10-06 04:00:00,142.005,142.19,141.975,142.105,1559800000.0
2009-10-06 04:15:00,142.11,142.24,142.03,142.075,1541400000.0
2009-10-06 04:30:00,142.075,142.29,142.05,142.23,1759500000.0
2009-10-06 04:45:00,142.225,142.395,142.19,142.305,1750500000.0
2009-10-06 05:00:00,142.295,142.305,142.165,142.275,1120900000.0
2009-10-06 05:15:00,142.24,142.285,142.165,142.175,917900000.0
2009-10-06 05:30:00,142.175,142.47,142.175,142.275,2044500000.0
2009-10-06 05:45:00,142.275,142.365,142.195,142.285,1173100000.0
2009-10-06 06:00:00,142.29,142.37,142.24,142.305,1228300000.0
2009-10-06 06:15:00,142.305,142.39,142.265,142.39,1128000000.0
2009-10-06 06:30:00,142.39,142.43,142.335,142.4,1052350000.0
2009-10-06 06:45:00,142.395,142.455,142.36,142.4,1141250000.0
2009-10-06 07:00:00,142.4,142.52,142.34,142.415,1293120000.0
2009-10-06 07:15:00,142.42,142.425,142.205,142.275,1201260000.0
2009-10-06 07:30:00,142.255,142.31,142.155,142.205,1080410000.0
2009-10-06 07:45:00,142.2,142.435,142.195,142.34,1400290000.0
2009-10-06 08:00:00,142.345,142.35,142.08,142.14,2813740000.0
2009-10-06 08:15:00,142.135,142.355,142.095,142.28,2583400000.0
2009-10-06 08:30:00,142.28,142.62,142.175,142.52,3620400002.0
2009-10-06 08:45:00,142.515,142.91,142.5,142.62,4162400000.0
2009-10-06 09:00:00,142.62,142.745,142.48,142.64,3444000000.0
2009-10-06 09:15:00,142.645,142.75,142.63,142.74,3166800000.0
2009-10-06 09:30:00,142.735,143.075,142.73,142.955,3328500000.0
2009-10-06 09:45:00,142.955,143.17,142.895,143.11,3440180000.0
2009-10-06 10:00:00,143.115,143.245,142.845,142.865,3277800000.0
2009-10-06 10:15:00,142.86,142.89,142.515,142.57,2965300000.0
2009-10-06 10:30:00,142.57,142.575,142.01,142.175,4456300000.0
2009-10-06 10:45:00,142.165,142.285,142.035,142.095,2712000000.0
2009-10-06 11:00:00,142.09,142.135,141.92,142.115,2893700000.0
2009-10-06 11:15:00,142.1,142.135,142.025,142.075,3033900000.0
2009-10-06 11:30:00,142.07,142.24,142.06,142.2,1936700000.0
2009-10-06 11:45:00,142.195,142.215,142.06,142.175,2296300000.0
2009-10-06 12:00:00,142.18,142.225,142.06,142.09,1789500000.0
2009-10-06 12:15:00,142.09,142.135,142.02,142.025,1856600000.0
2009-10-06 12:30:00,142.025,142.095,141.81,141.82,2044200000.0
2009-10-06 12:45:00,141.82,141.835,141.675,141.755,2174700000.0
2009-10-06 13:00:00,141.75,141.76,141.435,141.48,2798500000.0
2009-10-06 13:15:00,141.48,141.675,141.48,141.67,1895800000.0
2009-10-06 13:30:00,141.665,141.675,141.455,141.515,1880400000.0
2009-10-06 13:45:00,141.515,141.625,141.47,141.625,1279600000.0
2009-10-06 14:00:00,141.625,141.725,141.555,141.67,1406600000.0
2009-10-06 14:15:00,141.66,141.79,141.59,141.79,1975700000.0
2009-10-06 14:30:00,141.8,141.915,141.635,141.64,2190500000.0
2009-10-06 14:45:00,141.64,141.73,141.555,141.625,1878800000.0
2009-10-06 15:00:00,141.625,141.66,141.435,141.64,3030900000.0
2009-10-06 15:15:00,141.66,141.71,141.305,141.31,2846100000.0
2009-10-06 15:30:00,141.3,141.355,140.955,141.01,3271900000.0
2009-10-06 15:45:00,141.01,141.22,141.005,141.215,2710700000.0
2009-10-06 16:00:00,141.21,141.515,141.18,141.225,2825900000.0
2009-10-06 16:15:00,141.23,141.32,141.14,141.275,2444600000.0
2009-10-06 16:30:00,141.265,141.405,141.19,141.3,2615700000.0
2009-10-06 16:45:00,141.315,141.42,141.245,141.385,2463000000.0
2009-10-06 17:00:00,141.39,141.54,141.3,141.505,2620400000.0
2009-10-06 17:15:00,141.51,141.54,141.305,141.325,2151700000.0
2009-10-06 17:30:00,141.325,141.34,141.18,141.3,1817000000.0
2009-10-06 17:45:00,141.295,141.325,141.155,141.165,1877300000.0
2009-10-06 18:00:00,141.155,141.335,141.155,141.16,1615200000.0
2009-10-06 18:15:00,141.165,141.415,141.15,141.33,1748700000.0
2009-10-06 18:30:00,141.33,141.4,141.28,141.315,1339600000.0
2009-10-06 18:45:00,141.315,141.4,141.285,141.35,1810900000.0
2009-10-06 19:00:00,141.35,141.445,141.26,141.435,1673400000.0
2009-10-06 19:15:00,141.425,141.46,141.285,141.285,1751200000.0
2009-10-06 19:30:00,141.285,141.37,141.24,141.27,1209000000.0
2009-10-06 19:45:00,141.265,141.33,141.245,141.255,2060800000.0
2009-10-06 20:00:00,141.255,141.365,141.235,141.285,1477300000.0
2009-10-06 20:15:00,141.28,141.36,141.235,141.265,1773000000.0
2009-10-06 20:30:00,141.26,141.3,141.2,141.245,1847200000.0
2009-10-06 20:45:00,141.245,141.375,141.23,141.285,1567900000.0
2009-10-06 21:00:00,141.28,141.42,141.27,141.335,1403800000.0
2009-10-06 21:15:00,141.34,141.42,141.315,141.355,1251400000.0
2009-10-06 21:30:00,141.35,141.385,141.225,141.235,2135000000.0
2009-10-06 21:45:00,141.245,141.315,141.21,141.285,1359200000.0
2009-10-06 22:00:00,141.29,141.315,141.21,141.275,1018600000.0
2009-10-06 22:15:00,141.27,141.34,141.205,141.3,712900000.0
2009-10-06 22:30:00,141.3,141.32,141.255,141.275,632000000.0
2009-10-06 22:45:00,141.275,141.43,141.275,141.395,810100000.0
2009-10-06 23:00:00,141.38,141.4,141.24,141.285,310200000.0
2009-10-06 23:15:00,141.295,141.335,141.255,141.255,337500000.0
2009-10-06 23:30:00,141.255,141.295,141.215,141.255,286000000.0
2009-10-06 23:45:00,141.255,141.27,141.205,141.205,131300000.0
2009-10-07 00:00:00,141.255,141.345,141.255,141.345,193800000.0
2009-10-07 00:15:00,141.355,141.365,141.175,141.24,463970000.0
2009-10-07 00:30:00,141.24,141.24,141.13,141.24,406600000.0
2009-10-07 00:45:00,141.137,141.27,141.119,141.225,303100000.0
2009-10-07 01:00:00,141.235,141.255,141.18,141.255,323200000.0
2009-10-07 01:15:00,141.26,141.34,141.23,141.295,635100000.0
2009-10-07 01:30:00,141.295,141.365,141.26,141.33,398700000.0
2009-10-07 01:45:00,141.33,141.46,141.33,141.435,972200000.0
2009-10-07 02:00:00,141.435,141.505,141.36,141.41,1286710000.0
2009-10-07 02:15:00,141.405,141.405,141.23,141.365,1082500000.0
2009-10-07 02:30:00,141.365,141.565,141.32,141.465,1603900000.0
2009-10-07 02:45:00,141.465,141.515,141.375,141.465,1858100000.0
2009-10-07 03:00:00,141.47,141.505,141.35,141.45,1644800000.0
2009-10-07 03:15:00,141.45,141.52,141.305,141.355,1122700000.0
2009-10-07 03:30:00,141.355,141.355,141.26,141.26,1360500000.0
2009-10-07 03:45:00,141.265,141.415,141.215,141.4,1217100000.0
2009-10-07 04:00:00,141.405,141.405,141.255,141.3,1041000000.0
2009-10-07 04:15:00,141.31,141.41,141.29,141.375,917500000.0
2009-10-07 04:30:00,141.365,141.395,141.245,141.315,883500000.0
2009-10-07 04:45:00,141.31,141.315,141.225,141.225,839900000.0
2009-10-07 05:00:00,141.22,141.385,141.22,141.345,1053700000.0
2009-10-07 05:15:00,141.345,141.37,141.26,141.37,670600000.0
2009-10-07 05:30:00,141.37,141.385,141.28,141.335,901900000.0
2009-10-07 05:45:00,141.335,141.365,141.075,141.2,1736000000.0
2009-10-07 06:00:00,141.215,141.275,141.12,141.235,1024300000.0
2009-10-07 06:15:00,141.235,141.26,141.11,141.11,968270000.0
2009-10-07 06:30:00,141.115,141.255,141.08,141.22,838800000.0
2009-10-07 06:45:00,141.21,141.235,141.12,141.15,873000000.0
2009-10-07 07:00:00,141.165,141.185,140.97,141.045,1162100000.0
2009-10-07 07:15:00,141.045,141.065,140.885,140.91,1508100000.0
2009-10-07 07:30:00,140.91,141.035,140.895,140.925,1599500000.0
2009-10-07 07:45:00,140.925,140.95,140.685,140.7,1659800000.0
2009-10-07 08:00:00,140.7,140.76,140.44,140.62,2881900000.0
2009-10-07 08:15:00,140.63,140.75,140.625,140.66,2111350000.0
2009-10-07 08:30:00,140.66,140.66,140.505,140.52,2107720000.0
2009-10-07 08:45:00,140.515,140.52,140.165,140.43,3614400000.0
2009-10-07 09:00:00,140.425,140.545,140.235,140.53,2859240000.0
2009-10-07 09:15:00,140.525,140.76,140.44,140.72,2820600000.0
2009-10-07 09:30:00,140.73,140.8,140.445,140.47,3000100000.0
2009-10-07 09:45:00,140.475,140.53,140.2,140.245,3046100000.0
2009-10-07 10:00:00,140.245,140.475,140.175,140.38,2696800000.0
2009-10-07 10:15:00,140.38,140.385,140.085,140.105,1987100000.0
2009-10-07 10:30:00,140.105,140.34,140.105,140.305,2403800000.0
2009-10-07 10:45:00,140.305,140.415,140.285,140.29,1957600000.0
2009-10-07 11:00:00,140.29,140.335,140.175,140.27,2542000000.0
2009-10-07 11:15:00,140.27,140.36,140.135,140.135,1728700000.0
2009-10-07 11:30:00,140.135,140.395,140.125,140.3,1995400000.0
2009-10-07 11:45:00,140.3,140.315,140.215,140.22,1452900000.0
2009-10-07 12:00:00,140.215,140.24,139.915,139.96,1636500000.0
2009-10-07 12:15:00,139.96,140.075,139.73,139.765,2095100000.0
2009-10-07 12:30:00,139.765,139.845,139.705,139.79,1806200000.0
2009-10-07 12:45:00,139.795,140.79,139.785,140.495,4040100000.0
2009-10-07 13:00:00,140.5,141.32,140.46,140.945,3581400000.0
2009-10-07 13:15:00,140.945,141.38,140.91,141.055,2835700000.0
2009-10-07 13:30:00,141.06,141.145,140.94,141.145,2726500000.0
2009-10-07 13:45:00,141.145,141.16,140.895,140.93,2905100000.0
2009-10-07 14:00:00,140.93,141.375,140.9,141.295,3677100000.0
2009-10-07 14:15:00,141.295,141.545,141.225,141.365,2610500000.0
2009-10-07 14:30:00,141.37,141.63,141.2,141.585,3002800000.0
2009-10-07 14:45:00,141.585,141.745,141.51,141.66,2945400000.0
2009-10-07 15:00:00,141.665,142.02,141.665,141.77,2852300000.0
2009-10-07 15:15:00,141.77,141.83,141.685,141.73,2118900000.0
2009-10-07 15:30:00,141.73,141.83,141.57,141.59,2507700000.0
2009-10-07 15:45:00,141.595,141.64,141.395,141.395,2602400000.0
2009-10-07 16:00:00,141.39,141.455,141.0,141.13,2998900000.0
2009-10-07 16:15:00,141.135,141.28,141.115,141.28,1985300000.0
2009-10-07 16:30:00,141.285,141.58,141.19,141.565,2466700000.0
2009-10-07 16:45:00,141.56,141.705,141.54,141.67,2260400000.0
2009-10-07 17:00:00,141.675,141.725,141.455,141.52,2446100000.0
2009-10-07 17:15:00,141.52,141.525,141.14,141.235,2117800000.0
2009-10-07 17:30:00,141.23,141.275,141.16,141.22,1893200000.0
2009-10-07 17:45:00,141.22,141.23,141.06,141.1,1584000000.0
2009-10-07 18:00:00,141.095,141.295,141.075,141.26,1481200000.0
2009-10-07 18:15:00,141.26,141.385,141.26,141.31,1184800000.0
2009-10-07 18:30:00,141.315,141.33,141.205,141.325,937400000.0
2009-10-07 18:45:00,141.325,141.335,141.185,141.225,872200000.0
2009-10-07 19:00:00,141.23,141.35,141.035,141.045,1360500000.0
2009-10-07 19:15:00,141.055,141.12,141.03,141.045,1010400000.0
2009-10-07 19:30:00,141.025,141.295,140.905,141.245,2731000000.0
2009-10-07 19:45:00,141.245,141.315,141.18,141.305,2174100000.0
2009-10-07 20:00:00,141.31,141.385,141.24,141.31,2448300000.0
2009-10-07 20:15:00,141.305,141.33,141.17,141.19,1683700000.0
2009-10-07 20:30:00,141.185,141.21,141.145,141.175,1214500000.0
2009-10-07 20:45:00,141.18,141.265,141.17,141.24,1583200000.0
2009-10-07 21:00:00,141.24,141.265,141.145,141.23,1030000000.0
2009-10-07 21:15:00,141.23,141.275,141.185,141.21,1067300000.0
2009-10-07 21:30:00,141.21,141.31,141.21,141.255,1504300000.0
2009-10-07 21:45:00,141.25,141.34,141.24,141.33,1212700000.0
2009-10-07 22:00:00,141.325,141.42,141.28,141.305,1246100000.0
2009-10-07 22:15:00,141.305,141.34,141.295,141.32,406000000.0
2009-10-07 22:30:00,141.32,141.43,141.32,141.405,507400000.0
2009-10-07 22:45:00,141.405,141.56,141.395,141.45,698200000.0
2009-10-07 23:00:00,141.435,141.44,141.285,141.355,248300000.0
2009-10-07 23:15:00,141.36,141.42,141.302,141.325,659200000.0
2009-10-07 23:30:00,141.39,141.42,141.346,141.385,400700000.0
2009-10-07 23:45:00,141.375,141.43,141.345,141.355,332800000.0
2009-10-08 00:00:00,141.36,141.365,141.295,141.345,329800000.0
2009-10-08 00:15:00,141.345,141.37,141.34,141.345,291400000.0
2009-10-08 00:30:00,141.35,141.53,141.275,141.49,535600000.0
2009-10-08 00:45:00,141.485,141.55,141.405,141.45,448900000.0
2009-10-08 01:00:00,141.45,141.515,141.4,141.48,590800000.0
2009-10-08 01:15:00,141.475,141.54,141.39,141.4,833300000.0
2009-10-08 01:30:00,141.4,141.45,141.305,141.375,1223500000.0
2009-10-08 01:45:00,141.375,141.45,141.28,141.32,733100000.0
2009-10-08 02:00:00,141.33,141.42,141.28,141.355,1044800000.0
2009-10-08 02:15:00,141.36,141.39,141.185,141.26,1249800000.0
2009-10-08 02:30:00,141.26,141.33,140.975,141.23,2499300000.0
2009-10-08 02:45:00,141.22,141.52,141.19,141.36,2084200000.0
2009-10-08 03:00:00,141.365,141.485,141.365,141.44,1261800000.0
2009-10-08 03:15:00,141.43,141.555,141.25,141.495,1588600000.0
2009-10-08 03:30:00,141.5,141.505,141.365,141.425,1203100000.0
2009-10-08 03:45:00,141.42,141.485,141.35,141.455,802900000.0
2009-10-08 04:00:00,141.455,141.525,141.36,141.515,1043000000.0
2009-10-08 04:15:00,141.51,141.555,141.285,141.33,1371900000.0
2009-10-08 04:30:00,141.325,141.35,141.235,141.345,1328000000.0
2009-10-08 04:45:00,141.345,141.345,141.18,141.285,1908000000.0
2009-10-08 05:00:00,141.285,141.35,141.24,141.285,1255500000.0
2009-10-08 05:15:00,141.285,141.31,141.187,141.265,1079000000.0
2009-10-08 05:30:00,141.265,141.37,141.245,141.3,914900000.0
2009-10-08 05:45:00,141.3,141.33,141.22,141.255,1171400000.0
2009-10-08 06:00:00,141.255,141.355,141.23,141.285,813000000.0
2009-10-08 06:15:00,141.29,141.325,141.245,141.27,951600000.0
2009-10-08 06:30:00,141.27,141.295,141.125,141.145,694800000.0
2009-10-08 06:45:00,141.155,141.235,141.125,141.155,1005500000.0
2009-10-08 07:00:00,141.16,141.185,141.07,141.105,1007700000.0
2009-10-08 07:15:00,141.1,141.225,141.055,141.14,1124400000.0
2009-10-08 07:30:00,141.125,141.225,141.07,141.14,1240800000.0
2009-10-08 07:45:00,141.135,141.345,141.125,141.26,1412800000.0
2009-10-08 08:00:00,141.255,141.29,141.105,141.115,1996500000.0
2009-10-08 08:15:00,141.115,141.345,141.07,141.23,1899700000.0
2009-10-08 08:30:00,141.23,141.43,141.225,141.315,1954500000.0
2009-10-08 08:45:00,141.33,141.435,141.28,141.335,1762000000.0
2009-10-08 09:00:00,141.34,141.89,141.315,141.74,2933100000.0
2009-10-08 09:15:00,141.745,141.805,141.575,141.675,3099100000.0
2009-10-08 09:30:00,141.68,141.85,141.65,141.85,2353800000.0
2009-10-08 09:45:00,141.85,141.87,141.7,141.745,2419900000.0
2009-10-08 10:00:00,141.75,141.84,141.665,141.71,2835150000.0
2009-10-08 10:15:00,141.71,141.8,141.53,141.7,2264700000.0
2009-10-08 10:30:00,141.685,141.685,141.49,141.505,2262400000.0
2009-10-08 10:45:00,141.495,141.545,141.37,141.52,2379900000.0
2009-10-08 11:00:00,141.53,141.65,141.46,141.625,2071800000.0
2009-10-08 11:15:00,141.625,141.705,141.6,141.665,1553900000.0
2009-10-08 11:30:00,141.665,141.795,141.635,141.645,1136700000.0
2009-10-08 11:45:00,141.635,141.74,141.61,141.7,1045600000.0
2009-10-08 12:00:00,141.685,141.775,141.665,141.77,1434900000.0
2009-10-08 12:15:00,141.77,142.4,141.77,142.245,3227660000.0
2009-10-08 12:30:00,142.245,142.315,142.02,142.26,2872900000.0
2009-10-08 12:45:00,142.255,142.31,141.925,142.055,2675000000.0
2009-10-08 13:00:00,142.045,142.225,141.67,141.78,3393600000.0
2009-10-08 13:15:00,141.77,141.855,141.68,141.85,2414800000.0
2009-10-08 13:30:00,141.855,142.06,141.82,142.02,1824800000.0
2009-10-08 13:45:00,142.025,142.045,141.85,141.905,1401900000.0
2009-10-08 14:00:00,141.905,141.925,141.76,141.785,1728300000.0
2009-10-08 14:15:00,141.785,142.05,141.745,141.925,2366900000.0
2009-10-08 14:30:00,141.915,142.27,141.915,142.1,2582480000.0
2009-10-08 14:45:00,142.105,142.145,141.91,142.0,3042200000.0
2009-10-08 15:00:00,142.0,142.14,141.935,142.09,3091600000.0
2009-10-08 15:15:00,142.1,142.39,142.02,142.355,3927800000.0
2009-10-08 15:30:00,142.345,142.525,142.11,142.14,3074100000.0
2009-10-08 15:45:00,142.14,142.205,142.045,142.12,3364700000.0
2009-10-08 16:00:00,142.125,142.34,142.055,142.195,3083100000.0
2009-10-08 16:15:00,142.195,142.355,142.17,142.255,2502800000.0
2009-10-08 16:30:00,142.255,142.26,142.075,142.12,3428800000.0
2009-10-08 16:45:00,142.12,142.33,142.085,142.315,2592800000.0
2009-10-08 17:00:00,142.31,142.31,142.1,142.15,3082600000.0
2009-10-08 17:15:00,142.15,142.445,142.145,142.405,2813900000.0
2009-10-08 17:30:00,142.405,142.52,142.37,142.46,3108800000.0
2009-10-08 17:45:00,142.45,142.545,142.175,142.27,2633300000.0
2009-10-08 18:00:00,142.265,142.295,142.2,142.25,1297600000.0
2009-10-08 18:15:00,142.245,142.31,142.15,142.215,1908900000.0
2009-10-08 18:30:00,142.215,142.235,142.09,142.175,2807800000.0
2009-10-08 18:45:00,142.175,142.24,142.13,142.17,1709100000.0
2009-10-08 19:00:00,142.17,142.39,142.145,142.365,2741400000.0
2009-10-08 19:15:00,142.37,142.43,142.32,142.34,1700400000.0
2009-10-08 19:30:00,142.34,142.45,142.325,142.355,2451000000.0
2009-10-08 19:45:00,142.355,142.455,142.325,142.38,1028000000.0
2009-10-08 20:00:00,142.375,142.375,142.205,142.205,1865600000.0
2009-10-08 20:15:00,142.205,142.235,142.15,142.16,1746700000.0
2009-10-08 20:30:00,142.165,142.195,142.08,142.12,1472980000.0
2009-10-08 20:45:00,142.12,142.22,142.095,142.195,1092120000.0
2009-10-08 21:00:00,142.195,142.275,142.155,142.195,1202900000.0
2009-10-08 21:15:00,142.195,142.275,142.15,142.16,1212410000.0
2009-10-08 21:30:00,142.155,142.275,142.14,142.18,1012560000.0
2009-10-08 21:45:00,142.18,142.21,142.13,142.18,1078020000.0
2009-10-08 22:00:00,142.18,142.205,142.155,142.16,674940000.0
2009-10-08 22:15:00,142.16,142.19,142.125,142.14,604330000.0
2009-10-08 22:30:00,142.14,142.14,142.05,142.1,453020000.0
2009-10-08 22:45:00,142.1,142.125,142.005,142.045,566010000.0
2009-10-08 23:00:00,142.005,142.115,141.99,142.115,311270000.0
2009-10-08 23:15:00,142.125,142.15,142.075,142.105,224860000.0
2009-10-08 23:30:00,142.1,142.115,142.005,142.01,466950000.0
2009-10-08 23:45:00,142.01,142.03,141.935,142.005,265520000.0
2009-10-09 00:00:00,142.005,142.05,141.965,142.02,183950000.0
2009-10-09 00:15:00,142.015,142.105,142.015,142.08,171160000.0
2009-10-09 00:30:00,142.09,142.15,142.08,142.1,290990000.0
2009-10-09 00:45:00,142.095,142.19,142.09,142.145,353050000.0
2009-10-09 01:00:00,142.145,142.295,142.075,142.29,1301270000.0
2009-10-09 01:15:00,142.285,142.415,142.21,142.225,904140000.0
2009-10-09 01:30:00,142.225,142.41,142.22,142.3,863860000.0
2009-10-09 01:45:00,142.3,142.505,142.26,142.46,1044960000.0
2009-10-09 02:00:00,142.46,142.56,142.38,142.43,1543170000.0
2009-10-09 02:15:00,142.43,142.47,142.135,142.235,1257920000.0
2009-10-09 02:30:00,142.245,142.34,142.17,142.17,1392500000.0
2009-10-09 02:45:00,142.175,142.38,142.155,142.32,1321700000.0
2009-10-09 03:00:00,142.33,142.495,142.32,142.44,989100000.0
2009-10-09 03:15:00,142.44,142.7,142.44,142.685,1479800000.0
2009-10-09 03:30:00,142.685,142.795,142.63,142.705,1673100000.0
2009-10-09 03:45:00,142.7,142.885,142.65,142.775,1951400000.0
2009-10-09 04:00:00,142.785,142.805,142.62,142.625,1182300000.0
2009-10-09 04:15:00,142.625,142.82,142.62,142.805,1167200000.0
2009-10-09 04:30:00,142.805,142.92,142.74,142.9,1403000000.0
2009-10-09 04:45:00,142.905,142.91,142.69,142.79,1675400000.0
2009-10-09 05:00:00,142.795,142.795,142.6,142.655,1065500000.0
2009-10-09 05:15:00,142.65,142.74,142.6,142.685,910300000.0
2009-10-09 05:30:00,142.685,142.78,142.645,142.705,636400000.0
2009-10-09 05:45:00,142.705,142.92,142.705,142.895,1108600000.0
2009-10-09 06:00:00,142.85,143.035,142.845,143.0,1491200000.0
2009-10-09 06:15:00,142.99,143.095,142.98,142.99,1437000000.0
2009-10-09 06:30:00,142.99,142.99,142.81,142.84,998700000.0
2009-10-09 06:45:00,142.84,142.95,142.79,142.875,977100000.0
2009-10-09 07:00:00,142.875,142.965,142.86,142.94,967500000.0
2009-10-09 07:15:00,142.94,143.055,142.865,142.94,1347600000.0
2009-10-09 07:30:00,142.94,143.08,142.915,142.99,1131000000.0
2009-10-09 07:45:00,142.995,143.055,142.885,142.925,1506300000.0
2009-10-09 08:00:00,142.93,142.955,142.715,142.825,3079200000.0
2009-10-09 08:15:00,142.825,142.885,142.68,142.705,1649000000.0
2009-10-09 08:30:00,142.7,142.825,142.675,142.785,2010200000.0
2009-10-09 08:45:00,142.785,142.93,142.73,142.8,2159800000.0
2009-10-09 09:00:00,142.8,142.875,142.725,142.875,1720500000.0
2009-10-09 09:15:00,142.865,143.12,142.775,142.96,3184300000.0
2009-10-09 09:30:00,142.965,143.025,142.745,142.745,2455000000.0
2009-10-09 09:45:00,142.75,142.865,142.66,142.765,2062200000.0
2009-10-09 10:00:00,142.78,142.805,142.69,142.72,2340500000.0
2009-10-09 10:15:00,142.72,142.73,142.535,142.575,2288700000.0
2009-10-09 10:30:00,142.575,142.825,142.44,142.485,2499300000.0
2009-10-09 10:45:00,142.485,142.535,142.295,142.3,2438300000.0
2009-10-09 11:00:00,142.3,142.385,142.1,142.16,2262100000.0
2009-10-09 11:15:00,142.18,142.225,142.065,142.07,2688000000.0
2009-10-09 11:30:00,142.075,142.105,141.655,141.7,2645700000.0
2009-10-09 11:45:00,141.7,141.89,141.7,141.725,2768100000.0
2009-10-09 12:00:00,141.72,142.055,141.675,141.94,2398200000.0
2009-10-09 12:15:00,141.94,142.095,141.855,142.03,2286900000.0
2009-10-09 12:30:00,142.03,142.04,141.825,141.89,1380200000.0
2009-10-09 12:45:00,141.89,142.15,141.885,142.055,2261400000.0
2009-10-09 13:00:00,142.05,142.08,141.87,141.92,2366400000.0
2009-10-09 13:15:00,141.92,142.015,141.85,141.865,2011000000.0
2009-10-09 13:30:00,141.855,141.975,141.805,141.905,2168000000.0
2009-10-09 13:45:00,141.895,141.98,141.82,141.97,1297900000.0
2009-10-09 14:00:00,141.97,142.09,141.8,142.065,2332300000.0
2009-10-09 14:15:00,142.065,142.13,141.94,142.04,2715000000.0
2009-10-09 14:30:00,142.0,142.21,141.995,142.165,2879700000.0
2009-10-09 14:45:00,142.165,142.4,142.13,142.33,2695200000.0
2009-10-09 15:00:00,142.325,142.45,142.26,142.38,3289200000.0
2009-10-09 15:15:00,142.38,142.4,142.175,142.205,3119500000.0
2009-10-09 15:30:00,142.195,142.34,142.085,142.095,4078199999.0
2009-10-09 15:45:00,142.095,142.38,142.055,142.235,3698400000.0
2009-10-09 16:00:00,142.24,142.5,142.22,142.48,4024800000.0
2009-10-09 16:15:00,142.48,142.525,142.35,142.37,3399100000.0
2009-10-09 16:30:00,142.375,142.45,142.33,142.39,2297000000.0
2009-10-09 16:45:00,142.385,142.495,142.38,142.48,3061100000.0
2009-10-09 17:00:00,142.48,142.53,142.28,142.45,3145700000.0
2009-10-09 17:15:00,142.45,142.56,142.405,142.425,2739300000.0
2009-10-09 17:30:00,142.425,142.65,142.425,142.63,3121800000.0
2009-10-09 17:45:00,142.635,142.755,142.535,142.55,2800100000.0
2009-10-09 18:00:00,142.55,142.755,142.415,142.49,3560100000.0
2009-10-09 18:15:00,142.495,142.62,142.43,142.615,2095100000.0
2009-10-09 18:30:00,142.615,142.64,142.445,142.515,2212400000.0
2009-10-09 18:45:00,142.51,142.575,142.38,142.435,2188700000.0
2009-10-09 19:00:00,142.435,142.5,142.355,142.485,1665000000.0
2009-10-09 19:15:00,142.485,142.53,142.465,142.5,1252200000.0
2009-10-09 19:30:00,142.5,142.54,142.325,142.39,1819900000.0
2009-10-09 19:45:00,142.385,142.495,142.355,142.425,1187900000.0
2009-10-09 20:00:00,142.425,142.45,142.255,142.26,1548600000.0
2009-10-09 20:15:00,142.26,142.34,142.26,142.315,1450500000.0
2009-10-09 20:30:00,142.315,142.315,142.14,142.15,1874100000.0
2009-10-09 20:45:00,142.15,142.3,142.1,142.295,1692300000.0
2009-10-09 21:00:00,142.29,142.34,142.235,142.335,1493700000.0
2009-10-09 21:15:00,142.335,142.34,142.2,142.2,821600000.0
2009-10-09 21:30:00,142.195,142.3,142.165,142.235,976500000.0
2009-10-09 21:45:00,142.235,142.275,142.15,142.245,1245400000.0
2009-10-09 22:00:00,142.25,142.335,142.225,142.26,1554500000.0
2009-10-09 22:15:00,142.26,142.285,142.21,142.235,1058600000.0
2009-10-09 22:30:00,142.235,142.265,142.155,142.16,844100000.0
2009-10-09 22:45:00,142.16,142.29,142.055,142.225,721400000.0
2009-10-11 23:00:00,142.017,142.017,141.717,141.985,442700000.0
2009-10-11 23:15:00,141.975,142.25,141.945,142.205,382000000.0
2009-10-11 23:30:00,142.215,142.295,142.155,142.295,574500000.0
2009-10-11 23:45:00,142.3,142.315,142.155,142.225,475900000.0
2009-10-12 00:00:00,142.225,142.34,142.185,142.31,916800000.0
2009-10-12 00:15:00,142.31,142.53,142.29,142.525,836700000.0
2009-10-12 00:30:00,142.525,142.56,142.435,142.445,963900000.0
2009-10-12 00:45:00,142.445,142.495,142.34,142.345,1451400000.0
2009-10-12 01:00:00,142.345,142.45,142.335,142.41,545400000.0
2009-10-12 01:15:00,142.405,142.495,142.375,142.485,455600000.0
2009-10-12 01:30:00,142.49,142.49,142.385,142.46,562400000.0
2009-10-12 01:45:00,142.465,142.565,142.46,142.54,572200000.0
2009-10-12 02:00:00,142.54,142.545,142.365,142.405,1144600000.0
2009-10-12 02:15:00,142.405,142.475,142.22,142.235,1547200000.0
2009-10-12 02:30:00,142.235,142.57,142.22,142.475,1666100000.0
2009-10-12 02:45:00,142.47,142.505,142.375,142.43,1099900000.0
2009-10-12 03:00:00,142.425,142.595,142.425,142.465,1000800000.0
2009-10-12 03:15:00,142.46,142.525,142.42,142.5,1020100000.0
2009-10-12 03:30:00,142.505,142.595,142.405,142.575,1514100000.0
2009-10-12 03:45:00,142.565,142.57,142.37,142.41,2057300000.0
2009-10-12 04:00:00,142.435,142.495,142.32,142.395,1826000000.0
2009-10-12 04:15:00,142.4,142.46,142.36,142.435,1299300000.0
2009-10-12 04:30:00,142.435,142.595,142.4,142.55,1733000000.0
2009-10-12 04:45:00,142.555,142.67,142.49,142.61,2158400000.0
2009-10-12 05:00:00,142.605,142.67,142.57,142.63,959200000.0
2009-10-12 05:15:00,142.63,142.71,142.61,142.64,1223800000.0
2009-10-12 05:30:00,142.64,142.66,142.605,142.615,910300000.0
2009-10-12 05:45:00,142.615,142.69,142.615,142.665,1014700000.0
2009-10-12 06:00:00,142.67,142.75,142.628,142.72,542600000.0
2009-10-12 06:15:00,142.72,142.765,142.67,142.755,919800000.0
2009-10-12 06:30:00,142.76,142.89,142.755,142.865,1259500000.0
2009-10-12 06:45:00,142.87,142.945,142.84,142.94,1331500000.0
2009-10-12 07:00:00,142.935,142.985,142.855,142.89,1501900000.0
2009-10-12 07:15:00,142.9,143.23,142.895,143.115,2388600000.0
2009-10-12 07:30:00,143.1,143.105,142.955,143.01,1922800000.0
2009-10-12 07:45:00,143.01,143.055,142.93,143.015,1599500000.0
2009-10-12 08:00:00,143.015,143.055,142.71,142.775,2672700000.0
2009-10-12 08:15:00,142.775,142.855,142.67,142.67,1944700000.0
2009-10-12 08:30:00,142.67,142.715,142.52,142.59,1917500000.0
2009-10-12 08:45:00,142.59,142.69,142.56,142.655,1691500000.0
2009-10-12 09:00:00,142.655,142.66,142.33,142.355,2824000000.0
2009-10-12 09:15:00,142.365,142.425,141.99,142.1,3417300000.0
2009-10-12 09:30:00,142.1,142.5,142.07,142.455,3458900000.0
2009-10-12 09:45:00,142.45,142.57,142.295,142.295,2445900000.0
2009-10-12 10:00:00,142.295,142.37,142.265,142.28,2489400000.0
2009-10-12 10:15:00,142.275,142.435,142.25,142.395,2379100000.0
2009-10-12 10:30:00,142.395,142.41,142.26,142.37,2166300000.0
2009-10-12 10:45:00,142.37,142.495,142.22,142.42,2569800000.0
2009-10-12 11:00:00,142.42,142.48,142.355,142.36,2518300000.0
2009-10-12 11:15:00,142.36,142.565,142.345,142.405,2633100000.0
2009-10-12 11:30:00,142.395,142.485,142.32,142.465,2243200000.0
2009-10-12 11:45:00,142.465,142.65,142.435,142.615,2440700000.0
2009-10-12 12:00:00,142.625,142.71,142.53,142.58,2778600000.0
2009-10-12 12:15:00,142.575,142.655,142.515,142.595,2256700000.0
2009-10-12 12:30:00,142.595,142.635,142.385,142.53,2202900000.0
2009-10-12 12:45:00,142.53,142.62,142.385,142.385,2049700000.0
2009-10-12 13:00:00,142.38,142.435,142.24,142.35,2009100000.0
2009-10-12 13:15:00,142.355,142.46,142.315,142.345,1495600000.0
2009-10-12 13:30:00,142.345,142.515,142.3,142.43,1355000000.0
2009-10-12 13:45:00,142.44,142.68,142.375,142.455,2952800000.0
2009-10-12 14:00:00,142.465,142.585,142.365,142.475,1987400000.0
2009-10-12 14:15:00,142.475,142.475,142.265,142.355,1742700000.0
2009-10-12 14:30:00,142.36,142.44,142.285,142.33,1669300000.0
2009-10-12 14:45:00,142.33,142.38,142.235,142.34,1464700000.0
2009-10-12 15:00:00,142.34,142.4,142.275,142.31,1360800000.0
2009-10-12 15:15:00,142.32,142.34,142.13,142.15,1567400000.0
2009-10-12 15:30:00,142.14,142.315,142.02,142.235,3023600000.0
2009-10-12 15:45:00,142.23,142.25,141.86,141.935,2983000000.0
2009-10-12 16:00:00,141.935,142.01,141.83,141.89,2591300000.0
2009-10-12 16:15:00,141.89,141.89,141.685,141.86,2868400000.0
2009-10-12 16:30:00,141.855,142.01,141.8,141.99,2167600000.0
2009-10-12 16:45:00,141.99,142.025,141.67,141.67,3041200000.0
2009-10-12 17:00:00,141.665,141.705,141.55,141.68,2331300000.0
2009-10-12 17:15:00,141.665,141.67,141.575,141.655,1783800000.0
2009-10-12 17:30:00,141.655,141.775,141.635,141.705,2144400000.0
2009-10-12 17:45:00,141.705,141.77,141.565,141.6,1246300000.0
2009-10-12 18:00:00,141.6,141.81,141.545,141.8,1451700000.0
2009-10-12 18:15:00,141.8,141.9,141.76,141.835,1467200000.0
2009-10-12 18:30:00,141.835,141.85,141.75,141.825,900500000.0
2009-10-12 18:45:00,141.825,141.855,141.785,141.815,1031500000.0
2009-10-12 19:00:00,141.81,141.865,141.745,141.775,1148400000.0
2009-10-12 19:15:00,141.775,141.945,141.72,141.895,1247000000.0
2009-10-12 19:30:00,141.885,142.055,141.87,142.005,1887800000.0
2009-10-12 19:45:00,142.005,142.105,141.995,142.005,2061899999.0
2009-10-12 20:00:00,142.005,142.13,141.935,142.065,1143300000.0
2009-10-12 20:15:00,142.065,142.065,141.865,141.895,1734800000.0
2009-10-12 20:30:00,141.89,141.895,141.755,141.865,1258800000.0
2009-10-12 20:45:00,141.87,141.915,141.815,141.815,986800000.0
2009-10-12 21:00:00,141.815,141.93,141.805,141.925,857400000.0
2009-10-12 21:15:00,141.925,142.015,141.905,142.01,669400000.0
2009-10-12 21:30:00,142.01,142.02,141.925,141.95,657100000.0
2009-10-12 21:45:00,141.95,142.06,141.945,142.045,642300000.0
2009-10-12 22:00:00,142.055,142.07,141.985,142.0,593600000.0
2009-10-12 22:15:00,142.0,142.025,141.925,141.955,464200000.0
2009-10-12 22:30:00,141.955,142.02,141.955,141.995,445700000.0
2009-10-12 22:45:00,141.995,142.03,141.88,141.895,446300000.0
2009-10-12 23:00:00,141.895,141.955,141.825,141.83,199300000.0
2009-10-12 23:15:00,141.835,141.92,141.745,141.905,489000000.0
2009-10-12 23:30:00,141.9,141.9,141.81,141.895,121600000.0
2009-10-12 23:45:00,141.9,141.92,141.855,141.875,140600000.0
2009-10-13 00:00:00,141.87,141.935,141.85,141.885,243200000.0
2009-10-13 00:15:00,141.885,141.89,141.755,141.765,570500000.0
2009-10-13 00:30:00,141.765,141.82,141.746,141.785,480600000.0
2009-10-13 00:45:00,141.785,141.83,141.625,141.795,1609000000.0
2009-10-13 01:00:00,141.8,141.88,141.755,141.875,1039200000.0
2009-10-13 01:15:00,141.875,141.945,141.81,141.87,1452800000.0
2009-10-13 01:30:00,141.86,141.87,141.76,141.84,1279100000.0
2009-10-13 01:45:00,141.835,141.915,141.76,141.825,1290700000.0
2009-10-13 02:00:00,141.825,141.885,141.76,141.805,1464000000.0
2009-10-13 02:15:00,141.825,141.905,141.775,141.89,967600000.0
2009-10-13 02:30:00,141.89,141.95,141.825,141.905,1053800000.0
2009-10-13 02:45:00,141.92,142.02,141.86,141.965,1229200000.0
2009-10-13 03:00:00,141.97,141.99,141.82,141.835,1560000000.0
2009-10-13 03:15:00,141.835,142.015,141.805,141.96,1428800000.0
2009-10-13 03:30:00,141.965,142.03,141.89,141.935,1208000000.0
2009-10-13 03:45:00,141.935,141.935,141.83,141.835,1039300000.0
2009-10-13 04:00:00,141.835,141.94,141.765,141.77,1244700000.0
2009-10-13 04:15:00,141.77,141.805,141.61,141.62,1661400000.0
2009-10-13 04:30:00,141.615,141.69,141.595,141.645,1006100000.0
2009-10-13 04:45:00,141.64,141.685,141.565,141.58,1227500000.0
2009-10-13 05:00:00,141.58,141.69,141.58,141.67,1120500000.0
2009-10-13 05:15:00,141.67,141.7,141.63,141.645,1342800000.0
2009-10-13 05:30:00,141.645,141.755,141.625,141.725,629500000.0
2009-10-13 05:45:00,141.725,141.865,141.685,141.835,1501900000.0
2009-10-13 06:00:00,141.835,141.855,141.75,141.795,1476400000.0
2009-10-13 06:15:00,141.795,141.875,141.706,141.845,1162500000.0
2009-10-13 06:30:00,141.84,141.865,141.77,141.795,797600000.0
2009-10-13 06:45:00,141.8,141.885,141.785,141.885,656300000.0
2009-10-13 07:00:00,141.885,141.94,141.88,141.9,619700000.0
2009-10-13 07:15:00,141.9,141.99,141.885,141.97,1352900000.0
2009-10-13 07:30:00,141.975,142.165,141.97,142.15,2557600000.0
2009-10-13 07:45:00,142.155,142.18,142.005,142.05,1790910000.0
2009-10-13 08:00:00,142.035,142.055,141.855,141.855,2610000000.0
2009-10-13 08:15:00,141.855,141.9,141.645,141.71,2466500000.0
2009-10-13 08:30:00,141.71,141.855,141.58,141.605,2662200000.0
2009-10-13 08:45:00,141.605,141.955,141.605,141.94,1996900000.0
2009-10-13 09:00:00,141.945,142.14,141.815,141.84,3291000000.0
2009-10-13 09:15:00,141.84,142.23,141.83,142.14,3531100000.0
2009-10-13 09:30:00,142.135,142.2,142.02,142.06,3409700000.0
2009-10-13 09:45:00,142.065,142.125,141.925,141.995,2884200000.0
2009-10-13 10:00:00,141.995,142.085,141.725,141.79,3231200000.0
2009-10-13 10:15:00,141.795,141.81,141.58,141.64,3435500000.0
2009-10-13 10:30:00,141.635,141.635,141.27,141.48,4429800000.0
2009-10-13 10:45:00,141.475,141.595,141.29,141.455,3645600000.0
2009-10-13 11:00:00,141.455,141.635,141.21,141.23,4114700000.0
2009-10-13 11:15:00,141.235,141.48,141.17,141.43,4108400001.0
2009-10-13 11:30:00,141.43,141.665,141.395,141.665,3018200000.0
2009-10-13 11:45:00,141.67,141.735,141.53,141.565,2728100000.0
2009-10-13 12:00:00,141.565,141.695,141.47,141.535,3163700000.0
2009-10-13 12:15:00,141.53,141.62,141.38,141.46,2715100000.0
2009-10-13 12:30:00,141.455,141.63,141.44,141.505,2779800000.0
2009-10-13 12:45:00,141.52,141.77,141.51,141.675,2494300000.0
2009-10-13 13:00:00,141.675,141.71,141.47,141.645,3527100000.0
2009-10-13 13:15:00,141.645,141.77,141.525,141.605,3024200000.0
2009-10-13 13:30:00,141.61,141.615,141.5,141.565,2410700000.0
2009-10-13 13:45:00,141.565,141.645,141.455,141.455,2462700000.0
2009-10-13 14:00:00,141.455,141.535,141.345,141.355,2686900000.0
2009-10-13 14:15:00,141.365,141.5,141.34,141.42,2344700000.0
2009-10-13 14:30:00,141.415,141.55,141.415,141.53,1802300000.0
2009-10-13 14:45:00,141.54,141.645,141.515,141.555,2502500000.0
2009-10-13 15:00:00,141.56,142.195,141.445,142.08,4382300000.0
2009-10-13 15:15:00,142.1,142.14,141.91,141.99,3908200001.0
2009-10-13 15:30:00,141.985,142.135,141.955,142.005,3206300000.0
2009-10-13 15:45:00,142.01,142.155,141.945,142.025,3219400000.0
2009-10-13 16:00:00,142.02,142.03,141.765,141.815,2839200000.0
2009-10-13 16:15:00,141.815,141.83,141.7,141.76,2563900000.0
2009-10-13 16:30:00,141.765,141.88,141.725,141.84,2454400000.0
2009-10-13 16:45:00,141.84,142.07,141.77,142.045,2315600000.0
2009-10-13 17:00:00,142.04,142.055,141.9,142.01,2737200000.0
2009-10-13 17:15:00,142.005,142.205,142.005,142.155,2667400000.0
2009-10-13 17:30:00,142.15,142.67,142.145,142.595,3424500000.0
2009-10-13 17:45:00,142.595,142.65,142.495,142.56,2367100000.0
2009-10-13 18:00:00,142.565,142.6,142.46,142.485,1870100000.0
2009-10-13 18:15:00,142.485,142.5,142.355,142.46,1457500000.0
2009-10-13 18:30:00,142.46,142.53,142.43,142.51,937800000.0
2009-10-13 18:45:00,142.51,142.52,142.475,142.505,866400000.0
2009-10-13 19:00:00,142.505,142.605,142.48,142.545,1111700000.0
2009-10-13 19:15:00,142.545,142.675,142.535,142.595,1584600000.0
2009-10-13 19:30:00,142.595,142.76,142.57,142.655,1994300000.0
2009-10-13 19:45:00,142.645,142.685,142.4,142.68,2393100000.0
2009-10-13 20:00:00,142.67,143.22,142.67,142.775,3198300001.0
2009-10-13 20:15:00,142.77,142.91,142.755,142.855,1797620000.0
2009-10-13 20:30:00,142.865,142.895,142.7,142.76,1597100000.0
2009-10-13 20:45:00,142.76,142.845,142.68,142.7,1940300000.0
2009-10-13 21:00:00,142.705,142.785,142.665,142.72,1424600000.0
2009-10-13 21:15:00,142.71,142.805,142.68,142.73,759800000.0
2009-10-13 21:30:00,142.73,142.795,142.655,142.66,729200000.0
2009-10-13 21:45:00,142.655,142.685,142.59,142.61,699800000.0
2009-10-13 22:00:00,142.61,142.665,142.595,142.605,740200000.0
2009-10-13 22:15:00,142.605,142.645,142.505,142.56,648940000.0
2009-10-13 22:30:00,142.55,142.75,142.545,142.73,786400000.0
2009-10-13 22:45:00,142.74,142.85,142.665,142.805,830900000.0
2009-10-13 23:00:00,142.8,142.925,142.725,142.74,428400000.0
2009-10-13 23:15:00,142.745,142.85,142.695,142.83,304200000.0
2009-10-13 23:30:00,142.83,142.845,142.785,142.81,203200000.0
2009-10-13 23:45:00,142.8,142.875,142.75,142.75,749400000.0
2009-10-14 00:00:00,142.745,142.865,142.725,142.855,613800000.0
2009-10-14 00:15:00,142.86,142.94,142.855,142.88,389700000.0
2009-10-14 00:30:00,142.885,142.995,142.88,142.985,251800000.0
2009-10-14 00:45:00,142.985,143.035,142.955,142.955,442800000.0
2009-10-14 01:00:00,142.945,143.04,142.93,143.04,641900000.0
2009-10-14 01:15:00,143.035,143.14,143.01,143.105,548100000.0
2009-10-14 01:30:00,143.1,143.225,143.095,143.125,814400000.0
2009-10-14 01:45:00,143.125,143.14,143.055,143.12,787300000.0
2009-10-14 02:00:00,143.14,143.18,143.01,143.13,1433500000.0
2009-10-14 02:15:00,143.12,143.12,142.9,142.905,1080700000.0
2009-10-14 02:30:00,142.905,142.91,142.755,142.76,852800000.0
2009-10-14 02:45:00,142.76,142.825,142.705,142.745,860200000.0
2009-10-14 03:00:00,142.745,142.785,142.62,142.675,789600000.0
2009-10-14 03:15:00,142.675,142.795,142.605,142.67,1423400000.0
2009-10-14 03:30:00,142.67,142.67,142.285,142.45,2091800000.0
2009-10-14 03:45:00,142.45,142.47,142.15,142.235,1766700000.0
2009-10-14 04:00:00,142.235,142.375,142.105,142.335,1734400000.0
2009-10-14 04:15:00,142.335,142.375,142.24,142.335,938900000.0
2009-10-14 04:30:00,142.335,142.385,142.215,142.265,1001300000.0
2009-10-14 04:45:00,142.265,142.28,142.01,142.02,1449700000.0
2009-10-14 05:00:00,142.015,142.085,141.96,141.995,1471300000.0
2009-10-14 05:15:00,142.01,142.2,141.995,142.155,890900000.0
2009-10-14 05:30:00,142.15,142.17,142.01,142.015,918900000.0
2009-10-14 05:45:00,142.02,142.045,141.79,141.835,1380100000.0
2009-10-14 06:00:00,141.82,142.055,141.73,141.88,1549900000.0
2009-10-14 06:15:00,141.88,142.055,141.83,142.015,1013000000.0
2009-10-14 06:30:00,142.015,142.025,141.8,141.98,1594600000.0
2009-10-14 06:45:00,141.98,142.04,141.925,142.0,1297900000.0
2009-10-14 07:00:00,142.0,142.1,141.985,141.995,1567400000.0
2009-10-14 07:15:00,142.0,142.175,141.985,142.145,1389200000.0
2009-10-14 07:30:00,142.14,142.14,141.97,142.025,1313600000.0
2009-10-14 07:45:00,142.02,142.25,141.98,142.235,2409300000.0
2009-10-14 08:00:00,142.23,142.235,142.035,142.135,2763900000.0
2009-10-14 08:15:00,142.13,142.34,142.12,142.27,2103000000.0
2009-10-14 08:30:00,142.27,142.395,142.185,142.365,2016300000.0
2009-10-14 08:45:00,142.365,142.365,142.24,142.295,2129400000.0
2009-10-14 09:00:00,142.295,142.405,142.13,142.235,2355500000.0
2009-10-14 09:15:00,142.235,142.3,142.17,142.24,2017100000.0
2009-10-14 09:30:00,142.24,142.24,142.055,142.145,1953600000.0
2009-10-14 09:45:00,142.145,142.435,142.135,142.43,2442400000.0
2009-10-14 10:00:00,142.425,142.43,142.22,142.31,2638800000.0
2009-10-14 10:15:00,142.31,142.45,142.18,142.25,2101500000.0
2009-10-14 10:30:00,142.3,142.645,142.215,142.63,3015900000.0
2009-10-14 10:45:00,142.625,142.795,142.52,142.585,2742400000.0
2009-10-14 11:00:00,142.57,142.87,142.47,142.65,3401100000.0
2009-10-14 11:15:00,142.65,142.68,142.53,142.53,2340800000.0
2009-10-14 11:30:00,142.53,142.585,142.48,142.515,1915500000.0
2009-10-14 11:45:00,142.515,142.545,142.385,142.45,2139800000.0
2009-10-14 12:00:00,142.45,142.655,142.41,142.65,1771200000.0
2009-10-14 12:15:00,142.65,142.815,142.63,142.63,1571000000.0
2009-10-14 12:30:00,142.63,142.68,142.59,142.645,1160000000.0
2009-10-14 12:45:00,142.65,142.835,142.58,142.775,1587000000.0
2009-10-14 13:00:00,142.78,143.195,142.7,143.155,3191830000.0
2009-10-14 13:15:00,143.16,143.425,143.135,143.315,2578600000.0
2009-10-14 13:30:00,143.315,143.525,143.26,143.4,2136100000.0
2009-10-14 13:45:00,143.4,143.515,143.34,143.435,1960800000.0
2009-10-14 14:00:00,143.435,143.475,143.315,143.39,2134900000.0
2009-10-14 14:15:00,143.4,143.575,143.38,143.45,2259800000.0
2009-10-14 14:30:00,143.465,143.85,143.44,143.505,2948500000.0
2009-10-14 14:45:00,143.5,143.52,143.305,143.345,2368600000.0
2009-10-14 15:00:00,143.35,143.36,143.03,143.15,2691950000.0
2009-10-14 15:15:00,143.15,143.155,142.98,143.0,2020400000.0
2009-10-14 15:30:00,143.0,143.0,142.135,142.45,3430700000.0
2009-10-14 15:45:00,142.455,142.555,142.3,142.415,2677400000.0
2009-10-14 16:00:00,142.425,142.43,142.12,142.335,2837600000.0
2009-10-14 16:15:00,142.34,142.41,142.28,142.38,2351500000.0
2009-10-14 16:30:00,142.38,142.48,142.275,142.35,2412800000.0
2009-10-14 16:45:00,142.355,142.49,142.215,142.49,1990100000.0
2009-10-14 17:00:00,142.48,142.64,142.41,142.545,2373100000.0
2009-10-14 17:15:00,142.535,142.64,142.46,142.59,1680240000.0
2009-10-14 17:30:00,142.6,142.71,142.56,142.69,1442600000.0
2009-10-14 17:45:00,142.705,142.87,142.685,142.85,1716300000.0
2009-10-14 18:00:00,142.845,142.93,142.775,142.91,1532500000.0
2009-10-14 18:15:00,142.91,142.915,142.765,142.845,980700000.0
2009-10-14 18:30:00,142.845,142.865,142.64,142.655,1750600000.0
2009-10-14 18:45:00,142.645,142.76,142.645,142.71,1131300000.0
2009-10-14 19:00:00,142.705,142.93,142.695,142.865,1340000000.0
2009-10-14 19:15:00,142.86,142.87,142.56,142.625,1703300000.0
2009-10-14 19:30:00,142.625,142.74,142.61,142.72,1663700000.0
2009-10-14 19:45:00,142.72,142.81,142.695,142.765,1296300000.0
2009-10-14 20:00:00,142.775,142.8,142.515,142.74,3323600000.0
2009-10-14 20:15:00,142.735,143.05,142.685,142.945,3087600000.0
2009-10-14 20:30:00,142.945,143.06,142.91,142.97,1891300000.0
2009-10-14 20:45:00,142.965,142.965,142.805,142.86,1860300000.0
2009-10-14 21:00:00,142.855,142.91,142.76,142.77,1942800000.0
2009-10-14 21:15:00,142.77,142.9,142.76,142.85,975100000.0
2009-10-14 21:30:00,142.85,142.875,142.755,142.825,1548400000.0
2009-10-14 21:45:00,142.82,142.88,142.73,142.735,1559700000.0
2009-10-14 22:00:00,142.735,142.8,142.64,142.69,954700000.0
2009-10-14 22:15:00,142.69,142.83,142.685,142.825,702700000.0
2009-10-14 22:30:00,142.81,142.815,142.74,142.75,531800000.0
2009-10-14 22:45:00,142.755,142.92,142.75,142.92,484800000.0
2009-10-14 23:00:00,142.865,142.91,142.8,142.835,381700000.0
2009-10-14 23:15:00,142.835,142.905,142.835,142.88,330700000.0
2009-10-14 23:30:00,142.88,143.05,142.875,143.04,742000000.0
2009-10-14 23:45:00,143.04,143.045,142.905,142.935,543300000.0
2009-10-15 00:00:00,142.935,142.97,142.835,142.96,612800000.0
2009-10-15 00:15:00,142.955,143.025,142.935,143.02,368600000.0
2009-10-15 00:30:00,143.015,143.105,142.975,143.07,321600000.0
2009-10-15 00:45:00,143.02,143.08,142.967,143.0,451800000.0
2009-10-15 01:00:00,143.01,143.14,143.01,143.1,440600000.0
2009-10-15 01:15:00,143.115,143.15,143.08,143.11,508500000.0
2009-10-15 01:30:00,143.105,143.175,143.045,143.11,506000000.0
2009-10-15 01:45:00,143.08,143.12,143.045,143.075,612500000.0
2009-10-15 02:00:00,143.09,143.4,143.01,143.365,2022600000.0
2009-10-15 02:15:00,143.365,143.565,143.355,143.535,2257700000.0
2009-10-15 02:30:00,143.545,143.555,143.395,143.47,1589300000.0
2009-10-15 02:45:00,143.47,143.765,143.455,143.535,2803400000.0
2009-10-15 03:00:00,143.54,143.59,143.415,143.475,2161900000.0
2009-10-15 03:15:00,143.48,143.525,143.305,143.43,1922300000.0
2009-10-15 03:30:00,143.425,143.51,143.325,143.335,2265700000.0
2009-10-15 03:45:00,143.34,143.46,143.34,143.435,1107900000.0
2009-10-15 04:00:00,143.435,143.49,143.375,143.46,1091100000.0
2009-10-15 04:15:00,143.46,143.55,143.44,143.46,1715400000.0
2009-10-15 04:30:00,143.465,143.505,143.41,143.46,1118800000.0
2009-10-15 04:45:00,143.46,143.49,143.41,143.41,951000000.0
2009-10-15 05:00:00,143.415,143.515,143.385,143.5,1697200000.0
2009-10-15 05:15:00,143.5,143.61,143.465,143.595,1423100000.0
2009-10-15 05:30:00,143.59,143.66,143.565,143.645,1302800000.0
2009-10-15 05:45:00,143.645,143.68,143.565,143.645,1216000000.0
2009-10-15 06:00:00,143.645,143.765,143.635,143.68,1636600000.0
2009-10-15 06:15:00,143.68,143.715,143.615,143.62,1033600000.0
2009-10-15 06:30:00,143.62,143.645,143.44,143.51,1551200000.0
2009-10-15 06:45:00,143.51,143.655,143.51,143.645,1336000000.0
2009-10-15 07:00:00,143.645,143.655,143.485,143.62,1111600000.0
2009-10-15 07:15:00,143.62,143.785,143.59,143.7,1575100000.0
2009-10-15 07:30:00,143.695,143.745,143.623,143.685,856700000.0
2009-10-15 07:45:00,143.685,143.7,143.57,143.69,1545100000.0
2009-10-15 08:00:00,143.69,143.805,143.605,143.75,2875200000.0
2009-10-15 08:15:00,143.75,143.96,143.725,143.84,3646900000.0
2009-10-15 08:30:00,143.835,144.085,143.835,144.04,2072400000.0
2009-10-15 08:45:00,144.04,144.4,144.015,144.18,3206100000.0
2009-10-15 09:00:00,144.19,144.525,144.165,144.33,3249800000.0
2009-10-15 09:15:00,144.325,144.375,144.08,144.115,3466400000.0
2009-10-15 09:30:00,144.115,144.485,144.115,144.395,3043300000.0
2009-10-15 09:45:00,144.395,144.73,144.29,144.685,3114400000.0
2009-10-15 10:00:00,144.7,145.26,144.66,145.095,3304200000.0
2009-10-15 10:15:00,145.095,145.36,145.04,145.295,3695200000.0
2009-10-15 10:30:00,145.295,145.525,145.105,145.17,2806400000.0
2009-10-15 10:45:00,145.16,145.46,145.085,145.22,2605900000.0
2009-10-15 11:00:00,145.215,145.335,145.11,145.22,2346800000.0
2009-10-15 11:15:00,145.22,145.725,145.195,145.71,2482800000.0
2009-10-15 11:30:00,145.715,146.0,145.65,145.84,4050100000.0
2009-10-15 11:45:00,145.84,146.34,145.84,146.325,3179400000.0
2009-10-15 12:00:00,146.315,146.355,146.105,146.17,3062000000.0
2009-10-15 12:15:00,146.17,146.38,146.1,146.31,2182000000.0
2009-10-15 12:30:00,146.315,146.55,146.3,146.48,2925300000.0
2009-10-15 12:45:00,146.465,146.595,146.385,146.555,2303800000.0
2009-10-15 13:00:00,146.555,146.985,146.45,146.9,2948600000.0
2009-10-15 13:15:00,146.9,146.96,146.455,146.56,2671500000.0
2009-10-15 13:30:00,146.565,146.65,146.41,146.57,1936700000.0
2009-10-15 13:45:00,146.575,146.6,146.315,146.325,1681400000.0
2009-10-15 14:00:00,146.32,146.68,146.255,146.545,3702600000.0
2009-10-15 14:15:00,146.545,146.585,146.365,146.375,3178000000.0
2009-10-15 14:30:00,146.375,146.835,146.375,146.74,3257200000.0
2009-10-15 14:45:00,146.735,147.42,146.73,147.275,4078600000.0
2009-10-15 15:00:00,147.275,147.515,147.185,147.24,2972900000.0
2009-10-15 15:15:00,147.24,147.385,147.235,147.34,2088500000.0
2009-10-15 15:30:00,147.34,147.5,147.18,147.24,2914200000.0
2009-10-15 15:45:00,147.24,147.265,147.0,147.175,2704700000.0
2009-10-15 16:00:00,147.19,147.19,146.665,146.755,2968100000.0
2009-10-15 16:15:00,146.755,146.87,146.74,146.845,2785700000.0
2009-10-15 16:30:00,146.845,146.875,146.59,146.785,2409500000.0
2009-10-15 16:45:00,146.78,147.0,146.705,146.98,2873900000.0
2009-10-15 17:00:00,146.975,147.13,146.69,147.105,3170100000.0
2009-10-15 17:15:00,147.12,147.12,146.94,147.075,2657600000.0
2009-10-15 17:30:00,147.075,147.095,146.82,146.825,1722800000.0
2009-10-15 17:45:00,146.82,146.875,146.73,146.87,1599900000.0
2009-10-15 18:00:00,146.87,147.155,146.85,147.12,1493000000.0
2009-10-15 18:15:00,147.11,147.245,147.05,147.125,1397300000.0
2009-10-15 18:30:00,147.12,147.205,147.05,147.15,1300900000.0
2009-10-15 18:45:00,147.16,147.325,147.115,147.28,1586300000.0
2009-10-15 19:00:00,147.28,147.385,147.24,147.325,1528600000.0
2009-10-15 19:15:00,147.345,147.345,147.17,147.175,1348700000.0
2009-10-15 19:30:00,147.165,147.365,147.115,147.31,1581400000.0
2009-10-15 19:45:00,147.305,147.45,147.215,147.435,1490600000.0
2009-10-15 20:00:00,147.435,147.585,147.41,147.48,1595000000.0
2009-10-15 20:15:00,147.48,147.55,147.445,147.5,1534100000.0
2009-10-15 20:30:00,147.5,147.54,147.445,147.48,1443500000.0
2009-10-15 20:45:00,147.48,147.505,147.36,147.435,1477200000.0
2009-10-15 21:00:00,147.435,147.475,147.315,147.37,1369600000.0
2009-10-15 21:15:00,147.37,147.545,147.365,147.5,854700000.0
2009-10-15 21:30:00,147.5,147.58,147.465,147.48,1879200000.0
2009-10-15 21:45:00,147.485,147.515,147.36,147.375,1534250000.0
2009-10-15 22:00:00,147.375,147.475,147.355,147.43,1126200000.0
2009-10-15 22:15:00,147.43,147.445,147.385,147.41,524300000.0
2009-10-15 22:30:00,147.41,147.415,147.36,147.39,544200000.0
2009-10-15 22:45:00,147.39,147.41,147.285,147.325,418250000.0
2009-10-15 23:00:00,147.315,147.4,147.3,147.315,297100000.0
2009-10-15 23:15:00,147.315,147.39,147.305,147.375,116250000.0
2009-10-15 23:30:00,147.35,147.375,147.305,147.34,291600000.0
2009-10-15 23:45:00,147.33,147.365,147.215,147.27,220400000.0
2009-10-16 00:00:00,147.245,147.3,147.17,147.23,485150000.0
2009-10-16 00:15:00,147.235,147.35,147.17,147.34,323700000.0
2009-10-16 00:30:00,147.33,147.47,147.33,147.395,568400000.0
2009-10-16 00:45:00,147.395,147.655,147.339,147.635,806600000.0
2009-10-16 01:00:00,147.65,147.705,147.55,147.645,844800000.0
2009-10-16 01:15:00,147.645,147.755,147.62,147.75,898700000.0
2009-10-16 01:30:00,147.76,148.625,147.755,148.285,2694750000.0
2009-10-16 01:45:00,148.295,148.555,148.295,148.365,1691300000.0
2009-10-16 02:00:00,148.365,148.42,148.22,148.245,1684150000.0
2009-10-16 02:15:00,148.245,148.245,148.055,148.1,2152000000.0
2009-10-16 02:30:00,148.105,148.33,148.105,148.33,1800800000.0
2009-10-16 02:45:00,148.33,148.525,148.315,148.34,2060100000.0
2009-10-16 03:00:00,148.34,148.41,148.06,148.12,1754300000.0
2009-10-16 03:15:00,148.145,148.255,147.98,148.095,1723900000.0
2009-10-16 03:30:00,148.1,148.125,147.95,147.99,1353200000.0
2009-10-16 03:45:00,147.995,148.07,147.905,148.01,1515830000.0
2009-10-16 04:00:00,148.005,148.095,147.91,148.085,1480800000.0
2009-10-16 04:15:00,148.085,148.415,148.085,148.4,2134450000.0
2009-10-16 04:30:00,148.415,148.75,148.375,148.64,2145300000.0
2009-10-16 04:45:00,148.635,148.665,148.41,148.55,1936200000.0
2009-10-16 05:00:00,148.545,148.63,148.485,148.545,1178200000.0
2009-10-16 05:15:00,148.54,148.605,148.465,148.57,1004100000.0
2009-10-16 05:30:00,148.565,148.625,148.465,148.6,1242000000.0
2009-10-16 05:45:00,148.6,148.63,148.49,148.52,953000000.0
2009-10-16 06:00:00,148.52,148.56,148.47,148.515,843300000.0
2009-10-16 06:15:00,148.485,148.52,148.41,148.43,800600000.0
2009-10-16 06:30:00,148.43,148.655,148.41,148.64,1066200000.0
2009-10-16 06:45:00,148.64,148.73,148.55,148.68,1012700000.0
2009-10-16 07:00:00,148.68,148.68,148.435,148.495,1689000000.0
2009-10-16 07:15:00,148.495,148.52,148.375,148.395,1425000000.0
2009-10-16 07:30:00,148.365,148.565,148.365,148.525,1264700000.0
2009-10-16 07:45:00,148.53,148.77,148.405,148.745,1821200000.0
2009-10-16 08:00:00,148.745,148.795,148.36,148.405,2238000000.0
2009-10-16 08:15:00,148.4,148.545,148.145,148.22,2197600000.0
2009-10-16 08:30:00,148.22,148.29,148.045,148.06,2925000000.0
2009-10-16 08:45:00,148.06,148.12,147.8,147.99,2514600000.0
2009-10-16 09:00:00,147.99,148.005,147.68,147.855,3062100000.0
2009-10-16 09:15:00,147.855,148.135,147.725,148.095,3663300000.0
2009-10-16 09:30:00,148.095,148.36,148.085,148.285,3448200000.0
2009-10-16 09:45:00,148.28,148.765,148.28,148.67,3905900000.0
2009-10-16 10:00:00,148.67,148.78,148.41,148.475,3376500000.0
2009-10-16 10:15:00,148.475,148.63,148.4,148.63,2704700000.0
2009-10-16 10:30:00,148.645,149.255,148.64,149.14,3093900000.0
2009-10-16 10:45:00,149.14,149.295,149.105,149.225,2890600000.0
2009-10-16 11:00:00,149.22,149.31,148.845,149.0,3133600000.0
2009-10-16 11:15:00,148.995,149.2,148.955,149.18,2525400000.0
2009-10-16 11:30:00,149.18,149.19,148.595,148.72,2961620000.0
2009-10-16 11:45:00,148.725,148.775,148.425,148.655,2696200000.0
2009-10-16 12:00:00,148.655,148.73,148.49,148.645,2264600000.0
2009-10-16 12:15:00,148.635,148.74,148.6,148.635,1999000000.0
2009-10-16 12:30:00,148.635,148.7,148.46,148.46,1710700000.0
2009-10-16 12:45:00,148.46,148.49,148.15,148.165,1539560000.0
2009-10-16 13:00:00,148.15,148.7,148.04,148.555,2609260000.0
2009-10-16 13:15:00,148.555,148.755,148.48,148.61,2487200000.0
2009-10-16 13:30:00,148.61,148.715,148.56,148.655,1768840000.0
2009-10-16 13:45:00,148.66,148.69,148.515,148.645,2139400000.0
2009-10-16 14:00:00,148.64,148.725,148.58,148.725,2121400000.0
2009-10-16 14:15:00,148.73,148.885,148.575,148.82,3358600000.0
2009-10-16 14:30:00,148.815,148.84,148.575,148.675,2791200000.0
2009-10-16 14:45:00,148.675,148.78,148.635,148.685,2502200000.0
2009-10-16 15:00:00,148.68,148.845,148.605,148.83,2627800000.0
2009-10-16 15:15:00,148.84,149.08,148.785,148.8,3678500000.0
2009-10-16 15:30:00,148.8,148.995,148.76,148.97,3567900000.0
2009-10-16 15:45:00,148.97,149.01,148.76,148.865,3695600000.0
2009-10-16 16:00:00,148.865,148.895,148.775,148.895,2997800000.0
2009-10-16 16:15:00,148.895,148.975,148.825,148.845,2931300000.0
2009-10-16 16:30:00,148.845,148.885,148.61,148.775,2660300000.0
2009-10-16 16:45:00,148.77,148.815,148.345,148.54,3548000000.0
2009-10-16 17:00:00,148.54,148.585,148.265,148.37,3935699998.0
2009-10-16 17:15:00,148.37,148.445,148.22,148.33,3074200000.0
2009-10-16 17:30:00,148.34,148.465,148.325,148.395,2475400000.0
2009-10-16 17:45:00,148.4,148.435,148.3,148.335,1426700000.0
2009-10-16 18:00:00,148.33,148.435,148.285,148.405,1864200000.0
2009-10-16 18:15:00,148.405,148.55,148.35,148.53,1678100000.0
2009-10-16 18:30:00,148.53,148.55,148.475,148.52,714500000.0
2009-10-16 18:45:00,148.52,148.545,148.455,148.535,1351100000.0
2009-10-16 19:00:00,148.535,148.545,148.445,148.445,1036500000.0
2009-10-16 19:15:00,148.445,148.68,148.44,148.67,1469400000.0
2009-10-16 19:30:00,148.68,148.68,148.585,148.625,1645100000.0
2009-10-16 19:45:00,148.62,148.99,148.62,148.77,1945200000.0
2009-10-16 20:00:00,148.785,148.8,148.66,148.71,1434300000.0
2009-10-16 20:15:00,148.715,148.755,148.655,148.695,1251100000.0
2009-10-16 20:30:00,148.695,148.735,148.655,148.68,1305200000.0
2009-10-16 20:45:00,148.68,148.7,148.585,148.605,1659900000.0
2009-10-16 21:00:00,148.6,148.695,148.555,148.66,1096400000.0
2009-10-16 21:15:00,148.67,148.74,148.625,148.65,1741600000.0
2009-10-16 21:30:00,148.65,148.66,148.585,148.635,852800000.0
2009-10-16 21:45:00,148.635,148.66,148.56,148.6,1271300000.0
2009-10-16 22:00:00,148.6,148.7,148.59,148.665,880200000.0
2009-10-16 22:15:00,148.67,148.7,148.545,148.625,759000000.0
2009-10-16 22:30:00,148.625,148.665,148.535,148.655,1400700000.0
2009-10-16 22:45:00,148.655,148.73,148.59,148.61,833900000.0
2009-10-18 23:00:00,148.655,148.669,148.23,148.29,564500000.0
2009-10-18 23:15:00,148.28,148.46,148.28,148.43,397200000.0
2009-10-18 23:30:00,148.43,148.525,148.425,148.45,882700000.0
2009-10-18 23:45:00,148.45,148.48,148.335,148.37,817800000.0
2009-10-19 00:00:00,148.37,148.445,148.315,148.395,757600000.0
2009-10-19 00:15:00,148.41,148.505,148.4,148.475,824000000.0
2009-10-19 00:30:00,148.475,148.81,148.45,148.805,1023700000.0
2009-10-19 00:45:00,148.805,148.99,148.785,148.965,1164700000.0
2009-10-19 01:00:00,148.965,149.125,148.83,148.98,1404200000.0
2009-10-19 01:15:00,148.995,148.995,148.81,148.82,861600000.0
2009-10-19 01:30:00,148.825,148.825,148.61,148.735,1311500000.0
2009-10-19 01:45:00,148.735,148.89,148.62,148.645,1139600000.0
2009-10-19 02:00:00,148.645,148.73,148.175,148.23,2487100000.0
2009-10-19 02:15:00,148.23,148.375,147.985,148.02,2524800000.0
2009-10-19 02:30:00,148.035,148.355,148.01,148.285,2768100000.0
2009-10-19 02:45:00,148.285,148.495,148.175,148.34,2172300000.0
2009-10-19 03:00:00,148.35,148.385,148.07,148.115,2231000000.0
2009-10-19 03:15:00,148.105,148.24,148.025,148.2,2221600000.0
2009-10-19 03:30:00,148.195,148.445,148.115,148.38,1690100000.0
2009-10-19 03:45:00,148.385,148.415,148.2,148.245,1720500000.0
2009-10-19 04:00:00,148.24,148.43,148.235,148.39,2085700000.0
2009-10-19 04:15:00,148.39,148.4,148.285,148.285,1312200000.0
2009-10-19 04:30:00,148.28,148.34,148.24,148.315,1139300000.0
2009-10-19 04:45:00,148.315,148.39,148.275,148.28,1426700000.0
2009-10-19 05:00:00,148.28,148.41,148.27,148.365,904000000.0
2009-10-19 05:15:00,148.37,148.385,148.29,148.295,1270000000.0
2009-10-19 05:30:00,148.3,148.31,148.245,148.275,1029400000.0
2009-10-19 05:45:00,148.275,148.46,148.275,148.43,1259100000.0
2009-10-19 06:00:00,148.43,148.475,148.405,148.47,1136700000.0
2009-10-19 06:15:00,148.475,148.49,148.325,148.355,1098300000.0
2009-10-19 06:30:00,148.355,148.385,148.265,148.28,1646000000.0
2009-10-19 06:45:00,148.28,148.305,148.13,148.15,2026600000.0
2009-10-19 07:00:00,148.15,148.235,148.105,148.135,970100000.0
2009-10-19 07:15:00,148.12,148.32,148.115,148.29,1241800000.0
2009-10-19 07:30:00,148.285,148.37,148.21,148.37,2314100000.0
2009-10-19 07:45:00,148.37,148.445,148.085,148.105,2321500000.0
2009-10-19 08:00:00,148.1,148.25,147.975,147.98,2565500000.0
2009-10-19 08:15:00,147.985,148.26,147.965,148.11,2796000000.0
2009-10-19 08:30:00,148.11,148.12,147.63,147.76,3717200000.0
2009-10-19 08:45:00,147.76,148.04,147.745,147.755,3291100000.0
2009-10-19 09:00:00,147.75,147.795,147.475,147.675,3717300000.0
2009-10-19 09:15:00,147.675,147.76,147.355,147.395,3302000000.0
2009-10-19 09:30:00,147.39,147.475,147.275,147.315,3506400000.0
2009-10-19 09:45:00,147.315,147.395,147.125,147.39,3342700000.0
2009-10-19 10:00:00,147.39,147.465,147.24,147.36,3548700000.0
2009-10-19 10:15:00,147.36,147.365,147.08,147.165,3787000000.0
2009-10-19 10:30:00,147.165,147.31,147.11,147.3,3095600000.0
2009-10-19 10:45:00,147.3,147.6,147.27,147.52,3485600000.0
2009-10-19 11:00:00,147.525,147.645,147.405,147.425,2877400000.0
2009-10-19 11:15:00,147.425,147.58,147.33,147.53,3182000000.0
2009-10-19 11:30:00,147.53,147.605,147.44,147.565,2469400000.0
2009-10-19 11:45:00,147.565,147.86,147.55,147.74,3913500000.0
2009-10-19 12:00:00,147.74,148.035,147.715,147.97,3432500000.0
2009-10-19 12:15:00,147.96,148.16,147.885,147.925,2733300000.0
2009-10-19 12:30:00,147.925,148.0,147.785,147.785,3000000000.0
2009-10-19 12:45:00,147.79,147.915,147.75,147.84,2558200000.0
2009-10-19 13:00:00,147.835,148.02,147.83,147.99,2785600000.0
2009-10-19 13:15:00,147.99,148.375,147.985,148.355,2675400000.0
2009-10-19 13:30:00,148.35,148.485,148.185,148.245,3070600000.0
2009-10-19 13:45:00,148.245,148.445,148.24,148.395,2118500000.0
2009-10-19 14:00:00,148.395,148.41,148.24,148.385,2530200000.0
2009-10-19 14:15:00,148.385,148.495,148.285,148.43,3133800000.0
2009-10-19 14:30:00,148.43,148.465,148.345,148.39,2921000000.0
2009-10-19 14:45:00,148.39,148.4,148.105,148.115,2767600000.0
2009-10-19 15:00:00,148.12,148.3,148.12,148.24,3617900000.0
2009-10-19 15:15:00,148.24,148.245,148.15,148.205,2694500000.0
2009-10-19 15:30:00,148.2,148.27,148.115,148.155,3605600000.0
2009-10-19 15:45:00,148.155,148.21,148.085,148.17,3070700000.0
2009-10-19 16:00:00,148.155,148.205,148.0,148.06,4708600000.0
2009-10-19 16:15:00,148.06,148.16,147.885,148.135,3442600000.0
2009-10-19 16:30:00,148.13,148.43,148.05,148.345,4417400000.0
2009-10-19 16:45:00,148.34,148.62,148.205,148.365,4197700000.0
2009-10-19 17:00:00,148.37,148.66,148.345,148.6,3256100000.0
2009-10-19 17:15:00,148.6,148.925,148.59,148.9,2956000000.0
2009-10-19 17:30:00,148.895,148.945,148.585,148.63,2499100000.0
2009-10-19 17:45:00,148.62,148.815,148.6,148.76,2218700000.0
2009-10-19 18:00:00,148.765,148.91,148.755,148.885,1972100000.0
2009-10-19 18:15:00,148.885,148.885,148.76,148.78,1428900000.0
2009-10-19 18:30:00,148.78,148.83,148.675,148.805,1842400000.0
2009-10-19 18:45:00,148.8,148.84,148.75,148.805,2063200000.0
2009-10-19 19:00:00,148.795,148.795,148.665,148.715,2004900000.0
2009-10-19 19:15:00,148.715,148.77,148.67,148.705,1631400000.0
2009-10-19 19:30:00,148.7,148.76,148.64,148.685,1673000000.0
2009-10-19 19:45:00,148.685,148.69,148.6,148.67,1474700000.0
2009-10-19 20:00:00,148.665,148.685,148.6,148.64,1354500000.0
2009-10-19 20:15:00,148.64,148.67,148.565,148.625,2208900000.0
2009-10-19 20:30:00,148.625,148.69,148.605,148.635,2071900000.0
2009-10-19 20:45:00,148.63,148.63,148.345,148.48,2646600000.0
2009-10-19 21:00:00,148.48,148.495,148.335,148.395,1696400000.0
2009-10-19 21:15:00,148.4,148.415,148.32,148.345,1364600000.0
2009-10-19 21:30:00,148.345,148.36,148.3,148.33,1355900000.0
2009-10-19 21:45:00,148.33,148.375,148.29,148.325,1298500000.0
2009-10-19 22:00:00,148.325,148.385,148.29,148.355,1175400000.0
2009-10-19 22:15:00,148.355,148.47,148.355,148.405,1032900000.0
2009-10-19 22:30:00,148.41,148.57,148.36,148.515,1613600000.0
2009-10-19 22:45:00,148.515,148.69,148.425,148.67,1147300000.0
2009-10-19 23:00:00,148.665,148.68,148.5,148.545,561400000.0
2009-10-19 23:15:00,148.535,148.665,148.535,148.635,203700000.0
2009-10-19 23:30:00,148.63,148.88,148.63,148.875,470900000.0
2009-10-19 23:45:00,148.89,148.98,148.83,148.905,583400000.0
2009-10-20 00:00:00,148.89,148.905,148.74,148.815,528200000.0
2009-10-20 00:15:00,148.81,148.82,148.61,148.63,720500000.0
2009-10-20 00:30:00,148.63,148.665,148.575,148.63,814000000.0
2009-10-20 00:45:00,148.63,148.675,148.59,148.675,409100000.0
2009-10-20 01:00:00,148.675,148.71,148.63,148.65,589100000.0
2009-10-20 01:15:00,148.65,148.9,148.65,148.86,1455500000.0
2009-10-20 01:30:00,148.855,148.975,148.745,148.765,1511600000.0
2009-10-20 01:45:00,148.77,148.945,148.765,148.91,1412600000.0
2009-10-20 02:00:00,148.91,148.925,148.52,148.655,1629200000.0
2009-10-20 02:15:00,148.645,148.71,148.48,148.54,1301100000.0
2009-10-20 02:30:00,148.54,148.63,148.41,148.605,2060280000.0
2009-10-20 02:45:00,148.6,148.63,148.395,148.455,1984200000.0
2009-10-20 03:00:00,148.455,148.455,148.185,148.205,2532600000.0
2009-10-20 03:15:00,148.215,148.435,148.18,148.395,2365800000.0
2009-10-20 03:30:00,148.415,148.475,148.215,148.23,2822400000.0
2009-10-20 03:45:00,148.235,148.41,148.235,148.38,1305300000.0
2009-10-20 04:00:00,148.385,148.385,148.195,148.23,1083100000.0
2009-10-20 04:15:00,148.23,148.325,148.205,148.215,1088000000.0
2009-10-20 04:30:00,148.225,148.26,148.13,148.25,1196100000.0
2009-10-20 04:45:00,148.25,148.32,148.14,148.155,991300000.0
2009-10-20 05:00:00,148.15,148.235,148.1,148.22,1367700000.0
2009-10-20 05:15:00,148.225,148.27,148.17,148.25,1016800000.0
2009-10-20 05:30:00,148.245,148.29,148.1,148.13,1206100000.0
2009-10-20 05:45:00,148.13,148.235,148.105,148.225,1083200000.0
2009-10-20 06:00:00,148.225,148.245,148.15,148.16,675200000.0
2009-10-20 06:15:00,148.17,148.255,148.105,148.11,946600000.0
2009-10-20 06:30:00,148.115,148.135,147.905,147.915,1496300000.0
2009-10-20 06:45:00,147.92,147.98,147.825,147.92,1455580000.0
2009-10-20 07:00:00,147.925,147.97,147.675,147.7,1601800000.0
2009-10-20 07:15:00,147.7,148.02,147.7,147.965,1414800000.0
2009-10-20 07:30:00,147.965,147.97,147.805,147.83,1467500000.0
2009-10-20 07:45:00,147.84,148.04,147.815,148.035,1619200000.0
2009-10-20 08:00:00,148.025,148.325,147.95,148.305,3048400000.0
2009-10-20 08:15:00,148.305,148.35,148.02,148.115,2561100000.0
2009-10-20 08:30:00,148.115,148.205,147.955,147.96,2283000000.0
2009-10-20 08:45:00,147.96,147.995,147.775,147.915,2642700000.0
2009-10-20 09:00:00,147.915,147.915,147.57,147.77,3275230000.0
2009-10-20 09:15:00,147.765,147.865,147.52,147.63,3145100000.0
2009-10-20 09:30:00,147.645,147.71,147.495,147.62,3431900000.0
2009-10-20 09:45:00,147.62,147.9,147.58,147.865,3891700000.0
2009-10-20 10:00:00,147.87,147.885,147.665,147.79,3810500000.0
2009-10-20 10:15:00,147.79,147.825,147.655,147.8,3551500000.0
2009-10-20 10:30:00,147.8,148.085,147.8,147.98,3337500000.0
2009-10-20 10:45:00,147.985,148.13,147.91,148.13,3214000000.0
2009-10-20 11:00:00,148.13,148.3,148.095,148.195,3173500000.0
2009-10-20 11:15:00,148.195,148.205,147.97,148.13,2278200000.0
2009-10-20 11:30:00,148.14,148.23,148.07,148.17,1957700000.0
2009-10-20 11:45:00,148.175,148.325,148.14,148.325,2265900000.0
2009-10-20 12:00:00,148.325,148.395,148.235,148.36,2461200000.0
2009-10-20 12:15:00,148.37,148.41,148.21,148.255,2587100000.0
2009-10-20 12:30:00,148.25,148.36,148.13,148.3,2263800000.0
2009-10-20 12:45:00,148.3,148.53,148.25,148.415,2687200000.0
2009-10-20 13:00:00,148.415,148.685,148.405,148.615,3077200000.0
2009-10-20 13:15:00,148.615,148.715,148.545,148.58,2961600000.0
2009-10-20 13:30:00,148.575,148.765,148.565,148.695,3096700000.0
2009-10-20 13:45:00,148.695,148.7,148.45,148.505,2215500000.0
2009-10-20 14:00:00,148.505,148.655,148.48,148.645,2326000000.0
2009-10-20 14:15:00,148.645,148.905,148.595,148.765,3327900000.0
2009-10-20 14:30:00,148.695,148.715,148.275,148.42,4795400000.0
2009-10-20 14:45:00,148.41,148.81,148.28,148.735,3830890000.0
2009-10-20 15:00:00,148.735,148.825,148.64,148.79,3457900000.0
2009-10-20 15:15:00,148.79,148.88,148.74,148.77,2985900000.0
2009-10-20 15:30:00,148.77,148.885,148.605,148.65,3855520000.0
2009-10-20 15:45:00,148.645,148.795,148.585,148.785,2779000000.0
2009-10-20 16:00:00,148.785,149.01,148.76,148.905,2977700000.0
2009-10-20 16:15:00,148.895,148.955,148.73,148.83,3070700000.0
2009-10-20 16:30:00,148.83,148.955,148.775,148.87,2746300000.0
2009-10-20 16:45:00,148.87,149.205,148.86,149.15,3169100000.0
2009-10-20 17:00:00,149.15,149.375,149.06,149.12,2962199999.0
2009-10-20 17:15:00,149.12,149.4,149.12,149.27,3436300000.0
2009-10-20 17:30:00,149.27,149.32,149.005,149.015,3445400000.0
2009-10-20 17:45:00,149.01,149.15,148.76,148.78,3342600000.0
2009-10-20 18:00:00,148.775,148.82,148.54,148.605,2265100000.0
2009-10-20 18:15:00,148.605,148.77,148.595,148.745,1932100000.0
2009-10-20 18:30:00,148.745,148.82,148.38,148.49,2402500000.0
2009-10-20 18:45:00,148.49,148.585,148.445,148.47,1594700000.0
2009-10-20 19:00:00,148.47,148.49,148.37,148.445,1921600000.0
2009-10-20 19:15:00,148.45,148.585,148.43,148.54,1140000000.0
2009-10-20 19:30:00,148.535,148.56,148.38,148.415,1207900000.0
2009-10-20 19:45:00,148.425,148.525,148.35,148.415,1045800000.0
2009-10-20 20:00:00,148.415,148.475,148.345,148.44,1320700000.0
2009-10-20 20:15:00,148.44,148.57,148.415,148.425,1627500000.0
2009-10-20 20:30:00,148.425,148.575,148.345,148.495,1682600000.0
2009-10-20 20:45:00,148.495,148.56,148.28,148.325,1494300000.0
2009-10-20 21:00:00,148.32,148.42,148.31,148.335,1477800000.0
2009-10-20 21:15:00,148.33,148.365,148.135,148.22,1326700000.0
2009-10-20 21:30:00,148.22,148.44,148.215,148.44,1646000000.0
2009-10-20 21:45:00,148.44,148.49,148.35,148.445,1356400000.0
2009-10-20 22:00:00,148.445,148.515,148.44,148.51,825300000.0
2009-10-20 22:15:00,148.51,148.585,148.505,148.51,442000000.0
2009-10-20 22:30:00,148.515,148.555,148.445,148.515,722000000.0
2009-10-20 22:45:00,148.51,148.75,148.5,148.66,740500000.0
2009-10-20 23:00:00,148.66,148.7,148.46,148.685,348700000.0
2009-10-20 23:15:00,148.685,148.77,148.514,148.565,449900000.0
2009-10-20 23:30:00,148.565,148.655,148.555,148.59,256700000.0
2009-10-20 23:45:00,148.585,148.595,148.505,148.505,442300000.0
2009-10-21 00:00:00,148.49,148.58,148.47,148.565,364900000.0
2009-10-21 00:15:00,148.565,148.715,148.56,148.71,303200000.0
2009-10-21 00:30:00,148.715,148.74,148.655,148.66,296600000.0
2009-10-21 00:45:00,148.67,148.68,148.545,148.555,409100000.0
2009-10-21 01:00:00,148.565,148.61,148.51,148.51,500900000.0
2009-10-21 01:15:00,148.515,148.6,148.51,148.56,435800000.0
2009-10-21 01:30:00,148.56,148.68,148.555,148.65,622100000.0
2009-10-21 01:45:00,148.65,148.925,148.65,148.71,2412400000.0
2009-10-21 02:00:00,148.71,148.87,148.67,148.75,2259200000.0
2009-10-21 02:15:00,148.75,148.955,148.74,148.935,1696000000.0
2009-10-21 02:30:00,148.935,148.935,148.79,148.84,1685300000.0
2009-10-21 02:45:00,148.84,148.86,148.65,148.75,1637000000.0
2009-10-21 03:00:00,148.74,148.785,148.575,148.58,1341200000.0
2009-10-21 03:15:00,148.585,148.62,148.505,148.555,1475200000.0
2009-10-21 03:30:00,148.555,148.64,148.495,148.515,1603300000.0
2009-10-21 03:45:00,148.515,148.675,148.515,148.595,1667700000.0
2009-10-21 04:00:00,148.595,148.625,148.46,148.595,3462000000.0
2009-10-21 04:15:00,148.595,148.625,148.46,148.52,1844800000.0
2009-10-21 04:30:00,148.515,148.575,148.435,148.54,1656700000.0
2009-10-21 04:45:00,148.55,148.575,148.485,148.52,1560100000.0
2009-10-21 05:00:00,148.53,148.58,148.46,148.49,1219700000.0
2009-10-21 05:15:00,148.485,148.53,148.47,148.515,1025800000.0
2009-10-21 05:30:00,148.515,148.62,148.46,148.61,1562200000.0
2009-10-21 05:45:00,148.605,148.685,148.485,148.68,1678600000.0
2009-10-21 06:00:00,148.68,148.925,148.645,148.85,1557200000.0
2009-10-21 06:15:00,148.85,148.895,148.765,148.785,1567700000.0
2009-10-21 06:30:00,148.78,148.885,148.78,148.865,1745100000.0
2009-10-21 06:45:00,148.865,148.96,148.86,148.915,1909500000.0
2009-10-21 07:00:00,148.925,148.99,148.84,148.865,1970100000.0
2009-10-21 07:15:00,148.865,148.985,148.775,148.955,1348400000.0
2009-10-21 07:30:00,148.955,149.005,148.855,148.895,1681500000.0
2009-10-21 07:45:00,148.89,148.96,148.815,148.91,1941400000.0
2009-10-21 08:00:00,148.905,148.945,148.79,148.81,2237100000.0
2009-10-21 08:15:00,148.81,148.825,148.635,148.695,1947200000.0
2009-10-21 08:30:00,148.69,148.9,148.66,148.82,2066000000.0
2009-10-21 08:45:00,148.82,148.955,148.76,148.855,2353800000.0
2009-10-21 09:00:00,148.86,149.22,148.8,149.055,2617390000.0
2009-10-21 09:15:00,149.06,149.375,148.975,149.37,3326100000.0
2009-10-21 09:30:00,149.365,149.605,149.365,149.485,3656300000.0
2009-10-21 09:45:00,149.485,149.715,149.45,149.515,2990000000.0
2009-10-21 10:00:00,149.515,149.585,149.38,149.39,2278200000.0
2009-10-21 10:15:00,149.39,149.435,149.3,149.315,2782660000.0
2009-10-21 10:30:00,149.32,150.09,149.32,150.07,3197700000.0
2009-10-21 10:45:00,150.06,150.51,150.035,150.395,3446900000.0
2009-10-21 11:00:00,150.395,150.745,150.265,150.59,3717570000.0
2009-10-21 11:15:00,150.59,150.805,150.47,150.72,3515100000.0
2009-10-21 11:30:00,150.73,150.76,150.55,150.63,2915000000.0
2009-10-21 11:45:00,150.625,150.64,150.315,150.34,2582000000.0
2009-10-21 12:00:00,150.34,150.535,150.31,150.425,2648500000.0
2009-10-21 12:15:00,150.43,150.555,150.285,150.345,2075390000.0
2009-10-21 12:30:00,150.345,150.545,150.23,150.475,2880200000.0
2009-10-21 12:45:00,150.49,150.615,150.425,150.565,2738500000.0
2009-10-21 13:00:00,150.57,150.6,150.45,150.57,2743400000.0
2009-10-21 13:15:00,150.57,150.645,150.525,150.6,1904700000.0
2009-10-21 13:30:00,150.61,150.8,150.49,150.75,3196400000.0
2009-10-21 13:45:00,150.765,150.85,150.65,150.835,2501700000.0
2009-10-21 14:00:00,150.835,150.96,150.735,150.875,3894300000.0
2009-10-21 14:15:00,150.88,151.13,150.83,150.94,3563100000.0
2009-10-21 14:30:00,150.95,151.02,150.835,150.86,3690000000.0
2009-10-21 14:45:00,150.86,150.985,150.795,150.92,2654500000.0
2009-10-21 15:00:00,150.91,151.065,150.885,151.065,3254200000.0
2009-10-21 15:15:00,151.06,151.39,151.045,151.175,3480000000.0
2009-10-21 15:30:00,151.165,151.42,151.035,151.07,3927300000.0
2009-10-21 15:45:00,151.07,151.235,150.985,151.185,4097900000.0
2009-10-21 16:00:00,151.175,151.55,151.16,151.44,4308000000.0
2009-10-21 16:15:00,151.435,151.495,151.35,151.445,3396100000.0
2009-10-21 16:30:00,151.445,151.47,151.355,151.375,3134200000.0
2009-10-21 16:45:00,151.375,151.525,151.29,151.44,3606400000.0
2009-10-21 17:00:00,151.44,151.445,151.145,151.195,2937700000.0
2009-10-21 17:15:00,151.2,151.38,151.195,151.37,2172600000.0
2009-10-21 17:30:00,151.365,151.39,151.225,151.225,2457700000.0
2009-10-21 17:45:00,151.235,151.265,151.14,151.2,2206200000.0
2009-10-21 18:00:00,151.2,151.245,151.015,151.06,2305500000.0
2009-10-21 18:15:00,151.065,151.155,150.985,151.04,1825600000.0
2009-10-21 18:30:00,151.05,151.14,150.96,150.985,1776500000.0
2009-10-21 18:45:00,150.985,151.12,150.965,151.03,2210600000.0
2009-10-21 19:00:00,151.04,151.085,151.01,151.035,1335700000.0
2009-10-21 19:15:00,151.03,151.135,150.945,151.07,2829000000.0
2009-10-21 19:30:00,151.07,151.125,150.985,151.07,2067000000.0
2009-10-21 19:45:00,151.06,151.205,151.0,151.15,1782100000.0
2009-10-21 20:00:00,151.155,151.365,151.145,151.31,2406000000.0
2009-10-21 20:15:00,151.31,151.37,151.28,151.335,2659000000.0
2009-10-21 20:30:00,151.35,151.41,151.3,151.355,2151700000.0
2009-10-21 20:45:00,151.355,151.44,151.315,151.42,1941100000.0
2009-10-21 21:00:00,151.425,151.435,151.25,151.285,1353300000.0
2009-10-21 21:15:00,151.285,151.3,151.13,151.15,2368800000.0
2009-10-21 21:30:00,151.15,151.165,150.895,150.895,3469200000.0
2009-10-21 21:45:00,150.895,150.95,150.595,150.685,2757000000.0
2009-10-21 22:00:00,150.685,150.83,150.61,150.785,1858600000.0
2009-10-21 22:15:00,150.785,151.015,150.71,150.965,1927000000.0
2009-10-21 22:30:00,150.965,150.995,150.94,150.99,1245900000.0
2009-10-21 22:45:00,151.0,151.13,150.995,151.065,1480200000.0
2009-10-21 23:00:00,151.065,151.17,150.95,151.085,388500000.0
2009-10-21 23:15:00,151.085,151.13,150.975,150.975,522800000.0
2009-10-21 23:30:00,150.955,151.08,150.95,150.98,458200000.0
2009-10-21 23:45:00,150.98,150.98,150.89,150.97,464400000.0
2009-10-22 00:00:00,150.98,151.03,150.87,150.915,835200000.0
2009-10-22 00:15:00,150.915,151.0,150.885,150.96,664600000.0
2009-10-22 00:30:00,150.96,150.985,150.87,150.9,491600000.0
2009-10-22 00:45:00,150.92,151.0,150.89,151.0,321100000.0
2009-10-22 01:00:00,151.005,151.105,151.005,151.085,638600000.0
2009-10-22 01:15:00,151.08,151.21,151.06,151.07,696500000.0
2009-10-22 01:30:00,151.07,151.075,150.94,150.94,844000000.0
2009-10-22 01:45:00,150.93,151.03,150.74,151.0,1240900000.0
2009-10-22 02:00:00,151.0,151.16,150.925,151.13,1032000000.0
2009-10-22 02:15:00,151.13,151.195,151.05,151.14,923400000.0
2009-10-22 02:30:00,151.14,151.325,151.14,151.245,1122300000.0
2009-10-22 02:45:00,151.245,151.485,151.235,151.48,1512000000.0
2009-10-22 03:00:00,151.49,151.5,151.295,151.365,1988300000.0
2009-10-22 03:15:00,151.365,151.365,151.17,151.225,1517100000.0
2009-10-22 03:30:00,151.225,151.33,151.195,151.235,1338100000.0
2009-10-22 03:45:00,151.235,151.415,151.225,151.37,1887700000.0
2009-10-22 04:00:00,151.38,151.455,151.16,151.19,2466300000.0
2009-10-22 04:15:00,151.19,151.25,151.065,151.165,2375600000.0
2009-10-22 04:30:00,151.165,151.225,151.115,151.145,2520400000.0
2009-10-22 04:45:00,151.145,151.17,150.975,151.03,1727500000.0
2009-10-22 05:00:00,151.025,151.16,151.025,151.15,2524300000.0
2009-10-22 05:15:00,151.15,151.25,151.125,151.13,2262300000.0
2009-10-22 05:30:00,151.13,151.28,151.1,151.27,2419700000.0
2009-10-22 05:45:00,151.275,151.42,151.25,151.375,2031500000.0
2009-10-22 06:00:00,151.39,151.495,151.35,151.41,2167200000.0
2009-10-22 06:15:00,151.41,151.415,151.3,151.305,950800000.0
2009-10-22 06:30:00,151.305,151.355,151.25,151.33,1368400000.0
2009-10-22 06:45:00,151.33,151.4,151.315,151.365,1337600000.0
2009-10-22 07:00:00,151.38,151.43,151.335,151.365,1439400000.0
2009-10-22 07:15:00,151.365,151.58,151.355,151.555,1907000000.0
2009-10-22 07:30:00,151.545,151.56,151.325,151.465,2014800000.0
2009-10-22 07:45:00,151.465,151.975,151.435,151.96,3852550000.0
2009-10-22 08:00:00,151.97,151.97,151.69,151.83,3093000000.0
2009-10-22 08:15:00,151.83,151.83,151.55,151.62,1837400000.0
2009-10-22 08:30:00,151.62,151.865,151.585,151.75,2672900000.0
2009-10-22 08:45:00,151.75,151.795,151.61,151.785,2947500000.0
2009-10-22 09:00:00,151.785,151.925,151.7,151.79,3609000000.0
2009-10-22 09:15:00,151.785,151.83,151.7,151.785,3379500000.0
2009-10-22 09:30:00,151.785,151.82,151.39,151.525,2837200000.0
2009-10-22 09:45:00,151.525,151.525,151.185,151.47,3574900000.0
2009-10-22 10:00:00,151.465,151.495,151.255,151.455,3234500000.0
2009-10-22 10:15:00,151.455,151.565,151.3,151.3,4152599999.0
2009-10-22 10:30:00,151.29,151.29,150.655,150.765,4013050000.0
2009-10-22 10:45:00,150.765,150.87,150.565,150.755,2625000000.0
2009-10-22 11:00:00,150.755,151.145,150.75,151.065,2213800000.0
2009-10-22 11:15:00,151.07,151.07,150.82,150.99,1869700000.0
2009-10-22 11:30:00,150.985,151.015,150.84,150.975,1969800000.0
2009-10-22 11:45:00,150.98,151.025,150.845,150.95,2152200000.0
2009-10-22 12:00:00,150.945,150.965,150.83,150.88,2042900000.0
2009-10-22 12:15:00,150.9,150.91,150.565,150.58,1969300000.0
2009-10-22 12:30:00,150.585,151.16,150.57,151.085,2322600000.0
2009-10-22 12:45:00,151.09,151.16,150.96,150.98,2451500000.0
2009-10-22 13:00:00,150.98,151.15,150.96,151.025,2347200000.0
2009-10-22 13:15:00,151.02,151.17,151.01,151.14,1664500000.0
2009-10-22 13:30:00,151.145,151.2,151.07,151.155,1976400000.0
2009-10-22 13:45:00,151.16,151.3,151.075,151.26,2458900000.0
2009-10-22 14:00:00,151.255,151.335,151.12,151.19,2044100000.0
2009-10-22 14:15:00,151.19,151.27,151.135,151.16,2059300000.0
2009-10-22 14:30:00,151.145,151.185,150.935,151.09,2944000000.0
2009-10-22 14:45:00,151.085,151.265,151.025,151.25,2380450000.0
2009-10-22 15:00:00,151.25,151.455,151.13,151.39,2783650000.0
2009-10-22 15:15:00,151.38,151.66,151.365,151.62,3115000000.0
2009-10-22 15:30:00,151.615,151.75,151.54,151.63,3515500000.0
2009-10-22 15:45:00,151.635,151.785,151.43,151.73,3642700000.0
2009-10-22 16:00:00,151.735,151.8,151.545,151.635,3072500000.0
2009-10-22 16:15:00,151.64,151.795,151.565,151.78,2961900000.0
2009-10-22 16:30:00,151.78,151.825,151.645,151.725,2193200000.0
2009-10-22 16:45:00,151.725,151.78,151.585,151.655,2227700000.0
2009-10-22 17:00:00,151.655,151.71,151.57,151.635,2265800000.0
2009-10-22 17:15:00,151.63,151.79,151.535,151.775,2027700000.0
2009-10-22 17:30:00,151.77,151.79,151.55,151.72,2019400000.0
2009-10-22 17:45:00,151.73,151.755,151.61,151.69,1735900000.0
2009-10-22 18:00:00,151.69,151.7,151.475,151.485,1571000000.0
2009-10-22 18:15:00,151.48,151.56,151.425,151.56,1497900000.0
2009-10-22 18:30:00,151.56,151.66,151.54,151.65,2030400000.0
2009-10-22 18:45:00,151.645,151.81,151.605,151.755,1782100000.0
2009-10-22 19:00:00,151.755,151.825,151.66,151.68,1262600000.0
2009-10-22 19:15:00,151.675,151.745,151.64,151.71,1310900000.0
2009-10-22 19:30:00,151.7,151.78,151.64,151.71,1215400000.0
2009-10-22 19:45:00,151.71,151.805,151.71,151.76,955900000.0
2009-10-22 20:00:00,151.76,151.82,151.725,151.76,1472200000.0
2009-10-22 20:15:00,151.755,151.82,151.66,151.705,1267400000.0
2009-10-22 20:30:00,151.705,151.8,151.705,151.75,1359500000.0
2009-10-22 20:45:00,151.745,151.79,151.69,151.74,1314700000.0
2009-10-22 21:00:00,151.735,151.795,151.675,151.79,911400000.0
2009-10-22 21:15:00,151.785,151.805,151.655,151.805,996600000.0
2009-10-22 21:30:00,151.805,151.825,151.69,151.77,1385800000.0
2009-10-22 21:45:00,151.77,151.79,151.68,151.71,1459800000.0
2009-10-22 22:00:00,151.705,151.77,151.69,151.77,1152700000.0
2009-10-22 22:15:00,151.765,151.81,151.74,151.74,1579900000.0
2009-10-22 22:30:00,151.74,151.805,151.73,151.765,743300000.0
2009-10-22 22:45:00,151.76,151.79,151.685,151.735,952400000.0
2009-10-22 23:00:00,151.68,151.81,151.645,151.765,452900000.0
2009-10-22 23:15:00,151.77,151.925,151.77,151.865,456400000.0
2009-10-22 23:30:00,151.865,151.885,151.735,151.765,372800000.0
2009-10-22 23:45:00,151.74,151.765,151.69,151.7,601300000.0
2009-10-23 00:00:00,151.7,151.735,151.67,151.705,360700000.0
2009-10-23 00:15:00,151.705,151.805,151.705,151.75,428200000.0
2009-10-23 00:30:00,151.755,151.765,151.668,151.755,381000000.0
2009-10-23 00:45:00,151.76,151.81,151.725,151.76,376500000.0
2009-10-23 01:00:00,151.755,151.885,151.75,151.875,806700000.0
2009-10-23 01:15:00,151.88,151.95,151.82,151.935,819600000.0
2009-10-23 01:30:00,151.945,151.995,151.925,151.955,1110400000.0
2009-10-23 01:45:00,151.95,152.025,151.89,152.02,1484300000.0
2009-10-23 02:00:00,152.02,152.51,151.955,152.44,2791300000.0
2009-10-23 02:15:00,152.44,152.56,152.335,152.345,2621600000.0
2009-10-23 02:30:00,152.35,152.37,152.22,152.3,1983600000.0
2009-10-23 02:45:00,152.3,152.35,152.22,152.34,2534300000.0
2009-10-23 03:00:00,152.34,152.405,152.19,152.405,2100400000.0
2009-10-23 03:15:00,152.41,152.57,152.405,152.47,2290200000.0
2009-10-23 03:30:00,152.47,152.535,152.43,152.49,1713900000.0
2009-10-23 03:45:00,152.5,152.54,152.41,152.53,1474600000.0
2009-10-23 04:00:00,152.53,152.545,152.405,152.475,1759200000.0
2009-10-23 04:15:00,152.47,152.66,152.47,152.595,2293400000.0
2009-10-23 04:30:00,152.59,152.655,152.485,152.585,2002200000.0
2009-10-23 04:45:00,152.595,152.745,152.565,152.62,1920400000.0
2009-10-23 05:00:00,152.62,152.72,152.585,152.6,1235300000.0
2009-10-23 05:15:00,152.6,152.605,152.52,152.525,1043200000.0
2009-10-23 05:30:00,152.525,152.61,152.465,152.465,1452800000.0
2009-10-23 05:45:00,152.465,152.475,152.27,152.375,1697600000.0
2009-10-23 06:00:00,152.375,152.405,152.315,152.38,1218000000.0
2009-10-23 06:15:00,152.38,152.42,152.31,152.335,1288500000.0
2009-10-23 06:30:00,152.34,152.575,152.34,152.525,1811100000.0
2009-10-23 06:45:00,152.515,152.66,152.475,152.51,2091400000.0
2009-10-23 07:00:00,152.525,152.605,152.49,152.54,2004000000.0
2009-10-23 07:15:00,152.545,152.57,152.345,152.375,2298200000.0
2009-10-23 07:30:00,152.375,152.47,152.33,152.455,2004300000.0
2009-10-23 07:45:00,152.455,152.58,152.39,152.525,2387200000.0
2009-10-23 08:00:00,152.525,152.605,152.435,152.465,2719500000.0
2009-10-23 08:15:00,152.46,152.78,152.41,152.78,3561100000.0
2009-10-23 08:30:00,152.785,153.0,152.595,152.91,3658000000.0
2009-10-23 08:45:00,152.905,152.97,152.765,152.805,2682600000.0
2009-10-23 09:00:00,152.805,153.02,152.79,152.915,3165600000.0
2009-10-23 09:15:00,152.915,153.125,152.86,153.07,2712200000.0
2009-10-23 09:30:00,153.07,153.155,152.925,153.115,2949300000.0
2009-10-23 09:45:00,153.115,153.24,153.065,153.15,3329700000.0
2009-10-23 10:00:00,153.135,153.185,152.865,152.93,3395000000.0
2009-10-23 10:15:00,152.92,152.95,152.565,152.565,3632600000.0
2009-10-23 10:30:00,152.565,152.565,151.13,151.14,4395779999.0
2009-10-23 10:45:00,151.14,151.16,150.76,150.84,3208100000.0
2009-10-23 11:00:00,150.84,151.035,150.53,150.71,3260300000.0
2009-10-23 11:15:00,150.71,150.785,150.62,150.78,2717700000.0
2009-10-23 11:30:00,150.78,150.895,150.18,150.315,3065000000.0
2009-10-23 11:45:00,150.315,150.56,150.315,150.54,2375000000.0
2009-10-23 12:00:00,150.54,150.595,150.315,150.32,3080700000.0
2009-10-23 12:15:00,150.32,150.41,150.24,150.405,2541300000.0
2009-10-23 12:30:00,150.405,150.51,150.27,150.47,2760800000.0
2009-10-23 12:45:00,150.47,150.56,150.395,150.47,2174100000.0
2009-10-23 13:00:00,150.455,150.47,150.175,150.24,2962100000.0
2009-10-23 13:15:00,150.24,150.36,149.985,150.075,2674200000.0
2009-10-23 13:30:00,150.075,150.18,150.06,150.14,2420500000.0
2009-10-23 13:45:00,150.14,150.285,150.065,150.285,2224000000.0
2009-10-23 14:00:00,150.285,150.425,150.19,150.415,2678900000.0
2009-10-23 14:15:00,150.415,150.69,150.39,150.535,3426700000.0
2009-10-23 14:30:00,150.535,150.855,150.515,150.82,3912400000.0
2009-10-23 14:45:00,150.825,150.875,150.655,150.655,3985300000.0
2009-10-23 15:00:00,150.66,150.76,150.44,150.525,4561700000.0
2009-10-23 15:15:00,150.52,150.615,150.49,150.57,2688100000.0
2009-10-23 15:30:00,150.57,150.61,150.21,150.28,3814000000.0
2009-10-23 15:45:00,150.28,150.335,150.115,150.13,3692200000.0
2009-10-23 16:00:00,150.13,150.615,149.99,150.14,4194500000.0
2009-10-23 16:15:00,150.145,150.49,150.105,150.465,3692400000.0
2009-10-23 16:30:00,150.465,150.47,150.29,150.375,3571400000.0
2009-10-23 16:45:00,150.375,150.375,150.175,150.185,4063600000.0
2009-10-23 17:00:00,150.175,150.26,150.085,150.19,2570300000.0
2009-10-23 17:15:00,150.19,150.295,150.06,150.275,3120600000.0
2009-10-23 17:30:00,150.275,150.29,150.02,150.16,3044800000.0
2009-10-23 17:45:00,150.165,150.255,150.09,150.225,2244200000.0
2009-10-23 18:00:00,150.225,150.29,150.11,150.12,3026100000.0
2009-10-23 18:15:00,150.115,150.26,150.075,150.255,1526300000.0
2009-10-23 18:30:00,150.255,150.28,150.21,150.225,1885400000.0
2009-10-23 18:45:00,150.225,150.255,150.05,150.1,1904100000.0
2009-10-23 19:00:00,150.1,150.155,149.995,150.1,2307500000.0
2009-10-23 19:15:00,150.1,150.145,150.01,150.11,2163000000.0
2009-10-23 19:30:00,150.11,150.125,149.965,150.065,2967300000.0
2009-10-23 19:45:00,150.07,150.235,150.015,150.225,2176500000.0
2009-10-23 20:00:00,150.22,150.22,150.035,150.125,2407800000.0
2009-10-23 20:15:00,150.125,150.22,150.09,150.145,1617600000.0
2009-10-23 20:30:00,150.145,150.2,150.11,150.175,1565800000.0
2009-10-23 20:45:00,150.175,150.275,150.14,150.23,1653300000.0
2009-10-23 21:00:00,150.23,150.28,150.185,150.265,1266200000.0
2009-10-23 21:15:00,150.265,150.3,150.105,150.13,1278000000.0
2009-10-23 21:30:00,150.13,150.235,150.095,150.21,1354300000.0
2009-10-23 21:45:00,150.21,150.22,150.075,150.13,1068000000.0
2009-10-23 22:00:00,150.13,150.205,150.12,150.2,1257000000.0
2009-10-23 22:15:00,150.2,150.225,150.155,150.17,1706100000.0
2009-10-23 22:30:00,150.17,150.26,150.13,150.19,1536300000.0
2009-10-23 22:45:00,150.19,150.225,150.06,150.06,2033100000.0
2009-10-25 23:00:00,150.06,150.145,150.015,150.055,1311000000.0
2009-10-25 23:15:00,150.098,150.098,149.977,150.027,1604400000.0
2009-10-25 23:30:00,150.052,150.07,149.94,150.03,742400000.0
2009-10-25 23:45:00,150.03,150.24,150.025,150.05,308700000.0
2009-10-26 00:00:00,150.05,150.205,150.01,150.065,501800000.0
2009-10-26 00:15:00,150.07,150.24,150.025,150.235,293500000.0
2009-10-26 00:30:00,150.23,150.305,150.14,150.2,523200000.0
2009-10-26 00:45:00,150.2,150.34,150.19,150.295,526900000.0
2009-10-26 01:00:00,150.29,150.355,150.25,150.325,467300000.0
2009-10-26 01:15:00,150.315,150.325,150.16,150.185,696100000.0
2009-10-26 01:30:00,150.185,150.22,150.0,150.01,1117700000.0
2009-10-26 01:45:00,150.025,150.045,149.845,149.87,1009200000.0
2009-10-26 02:00:00,149.87,149.965,149.42,149.45,1829500000.0
2009-10-26 02:15:00,149.445,149.685,149.435,149.605,1309200000.0
2009-10-26 02:30:00,149.605,149.735,149.465,149.645,1634200000.0
2009-10-26 02:45:00,149.645,149.75,149.53,149.625,1999200000.0
2009-10-26 03:00:00,149.625,149.75,149.58,149.625,2259400000.0
2009-10-26 03:15:00,149.615,149.67,149.49,149.535,2990500000.0
2009-10-26 03:30:00,149.535,149.575,149.43,149.545,2934600000.0
2009-10-26 03:45:00,149.545,149.695,149.505,149.65,2036900000.0
2009-10-26 04:00:00,149.65,149.68,149.46,149.49,3198400000.0
2009-10-26 04:15:00,149.5,149.535,149.335,149.39,3474000000.0
2009-10-26 04:30:00,149.39,149.515,149.205,149.215,2360400000.0
2009-10-26 04:45:00,149.215,149.34,149.135,149.18,1830600000.0
2009-10-26 05:00:00,149.19,149.31,149.165,149.29,1682600000.0
2009-10-26 05:15:00,149.28,149.36,149.255,149.31,1732500000.0
2009-10-26 05:30:00,149.315,149.345,149.28,149.345,938900000.0
2009-10-26 05:45:00,149.345,149.355,149.265,149.305,1147900000.0
2009-10-26 06:00:00,149.305,149.375,149.285,149.29,1586400000.0
2009-10-26 06:15:00,149.29,149.355,149.25,149.265,1692800000.0
2009-10-26 06:30:00,149.265,149.305,149.22,149.275,1235800000.0
2009-10-26 06:45:00,149.275,149.365,149.24,149.355,1151400000.0
2009-10-26 07:00:00,149.37,149.375,149.275,149.315,1677700000.0
2009-10-26 07:15:00,149.315,149.43,149.29,149.415,878600000.0
2009-10-26 07:30:00,149.415,149.675,149.4,149.55,1750500000.0
2009-10-26 07:45:00,149.56,149.68,149.545,149.68,1820700000.0
2009-10-26 08:00:00,149.675,149.725,149.61,149.66,1497900000.0
2009-10-26 08:15:00,149.66,149.79,149.63,149.69,1838700000.0
2009-10-26 08:30:00,149.685,149.705,149.53,149.58,1283900000.0
2009-10-26 08:45:00,149.585,149.865,149.58,149.755,2255800000.0
2009-10-26 09:00:00,149.755,149.865,149.685,149.765,2513300000.0
2009-10-26 09:15:00,149.765,150.015,149.73,149.995,2105400000.0
2009-10-26 09:30:00,149.99,150.03,149.865,149.885,2580400000.0
2009-10-26 09:45:00,149.885,149.9,149.53,149.65,3285200000.0
2009-10-26 10:00:00,149.655,149.905,149.475,149.745,3087900000.0
2009-10-26 10:15:00,149.74,149.805,149.44,149.54,2943900000.0
2009-10-26 10:30:00,149.54,149.58,149.31,149.425,3083400000.0
2009-10-26 10:45:00,149.43,149.55,149.385,149.53,2580600000.0
2009-10-26 11:00:00,149.54,149.745,149.505,149.585,1996400000.0
2009-10-26 11:15:00,149.59,149.825,149.515,149.74,1587300000.0
2009-10-26 11:30:00,149.74,149.835,149.66,149.675,1942700000.0
2009-10-26 11:45:00,149.675,149.825,149.67,149.755,2299200000.0
2009-10-26 12:00:00,149.75,149.805,149.605,149.735,2335500000.0
2009-10-26 12:15:00,149.735,149.75,149.63,149.685,1645400000.0
2009-10-26 12:30:00,149.69,149.795,149.665,149.685,1463800000.0
2009-10-26 12:45:00,149.695,149.91,149.67,149.825,1567700000.0
2009-10-26 13:00:00,149.83,149.955,149.755,149.92,1751700000.0
2009-10-26 13:15:00,149.905,150.1,149.865,150.06,1778400000.0
2009-10-26 13:30:00,150.055,150.06,149.865,149.93,2147300000.0
2009-10-26 13:45:00,149.93,150.07,149.925,149.975,1798500000.0
2009-10-26 14:00:00,149.975,150.255,149.975,150.14,2644300000.0
2009-10-26 14:15:00,150.14,150.175,149.97,150.01,2021100000.0
2009-10-26 14:30:00,150.005,150.2,149.99,150.13,2492200000.0
2009-10-26 14:45:00,150.135,150.275,150.115,150.245,2156200000.0
2009-10-26 15:00:00,150.245,150.325,150.16,150.175,2619200000.0
2009-10-26 15:15:00,150.175,150.23,150.04,150.13,2238800000.0
2009-10-26 15:30:00,150.125,150.265,150.105,150.19,2772700000.0
2009-10-26 15:45:00,150.19,150.675,150.19,150.62,3865900000.0
2009-10-26 16:00:00,150.615,150.945,150.605,150.835,4047200000.0
2009-10-26 16:15:00,150.835,151.035,150.775,151.005,3208100000.0
2009-10-26 16:30:00,151.0,151.065,150.885,150.9,3470000000.0
2009-10-26 16:45:00,150.9,151.105,150.875,151.02,2902300000.0
2009-10-26 17:00:00,151.02,151.185,150.99,151.065,3027100000.0
2009-10-26 17:15:00,151.075,151.105,150.975,151.01,3933600000.0
2009-10-26 17:30:00,151.01,151.025,150.56,150.59,3628900000.0
2009-10-26 17:45:00,150.59,150.62,150.315,150.37,3731900000.0
2009-10-26 18:00:00,150.365,150.38,150.04,150.325,4543300000.0
2009-10-26 18:15:00,150.32,150.44,150.13,150.235,2630200000.0
2009-10-26 18:30:00,150.235,150.49,150.185,150.46,2556500000.0
2009-10-26 18:45:00,150.445,150.47,150.32,150.4,2358400000.0
2009-10-26 19:00:00,150.4,150.415,150.24,150.335,1726400000.0
2009-10-26 19:15:00,150.335,150.38,150.215,150.335,2356100000.0
2009-10-26 19:30:00,150.33,150.52,150.21,150.505,1693800000.0
2009-10-26 19:45:00,150.505,150.635,150.43,150.505,2127800000.0
2009-10-26 20:00:00,150.505,150.53,150.405,150.5,1345100000.0
2009-10-26 20:15:00,150.5,150.51,150.36,150.485,1634900000.0
2009-10-26 20:30:00,150.485,150.49,150.16,150.19,2259800000.0
2009-10-26 20:45:00,150.19,150.425,150.18,150.36,1901300000.0
2009-10-26 21:00:00,150.355,150.42,150.19,150.27,1422700000.0
2009-10-26 21:15:00,150.27,150.385,150.27,150.325,1316500000.0
2009-10-26 21:30:00,150.335,150.395,150.325,150.395,1527000000.0
2009-10-26 21:45:00,150.395,150.595,150.385,150.515,1305600000.0
2009-10-26 22:00:00,150.515,150.56,150.5,150.515,1177800000.0
2009-10-26 22:15:00,150.515,150.54,150.465,150.51,1157700000.0
2009-10-26 22:30:00,150.52,150.59,150.48,150.57,680700000.0
2009-10-26 22:45:00,150.57,150.595,150.475,150.575,418400000.0
2009-10-26 23:00:00,150.52,150.565,150.365,150.485,309900000.0
2009-10-26 23:15:00,150.46,150.515,150.43,150.475,191600000.0
2009-10-26 23:30:00,150.465,150.525,150.44,150.475,771200000.0
2009-10-26 23:45:00,150.47,150.47,150.37,150.465,640200000.0
2009-10-27 00:00:00,150.465,150.585,150.445,150.585,412570000.0
2009-10-27 00:15:00,150.585,150.665,150.54,150.61,621200000.0
2009-10-27 00:30:00,150.61,150.675,150.51,150.56,918700000.0
2009-10-27 00:45:00,150.56,150.605,150.505,150.545,465600000.0
2009-10-27 01:00:00,150.545,150.59,150.425,150.465,697300000.0
2009-10-27 01:15:00,150.465,150.495,150.33,150.355,716900000.0
2009-10-27 01:30:00,150.355,150.355,150.19,150.24,1340100000.0
2009-10-27 01:45:00,150.24,150.36,150.215,150.25,1314500000.0
2009-10-27 02:00:00,150.25,150.415,150.22,150.37,1954100000.0
2009-10-27 02:15:00,150.37,150.62,150.31,150.44,2958600000.0
2009-10-27 02:30:00,150.445,150.715,150.415,150.7,2313400000.0
2009-10-27 02:45:00,150.695,150.71,150.255,150.32,2607600000.0
2009-10-27 03:00:00,150.325,150.46,150.315,150.425,1966300000.0
2009-10-27 03:15:00,150.43,150.445,150.265,150.355,1531800000.0
2009-10-27 03:30:00,150.36,150.395,150.17,150.215,2470400000.0
2009-10-27 03:45:00,150.215,150.215,150.105,150.15,1651500000.0
2009-10-27 04:00:00,150.145,150.185,150.12,150.16,1087400000.0
2009-10-27 04:15:00,150.16,150.225,150.14,150.155,1696500000.0
2009-10-27 04:30:00,150.155,150.38,150.155,150.295,1805500000.0
2009-10-27 04:45:00,150.295,150.325,150.18,150.22,1339900000.0
2009-10-27 05:00:00,150.215,150.325,150.195,150.28,1597200000.0
2009-10-27 05:15:00,150.28,150.36,150.24,150.29,1472900000.0
2009-10-27 05:30:00,150.285,150.365,150.25,150.355,1367400000.0
2009-10-27 05:45:00,150.355,150.435,150.34,150.355,1291300000.0
2009-10-27 06:00:00,150.36,150.395,150.34,150.34,871100000.0
2009-10-27 06:15:00,150.34,150.34,150.24,150.24,933200000.0
2009-10-27 06:30:00,150.235,150.395,150.18,150.33,1450200000.0
2009-10-27 06:45:00,150.31,150.435,150.295,150.43,1189300000.0
2009-10-27 07:00:00,150.43,150.5,150.415,150.445,1246700000.0
2009-10-27 07:15:00,150.44,150.625,150.42,150.495,1738400000.0
2009-10-27 07:30:00,150.495,150.57,150.455,150.51,1355000000.0
2009-10-27 07:45:00,150.51,150.625,150.45,150.55,1784900000.0
2009-10-27 08:00:00,150.555,150.615,150.425,150.43,2326300000.0
2009-10-27 08:15:00,150.43,150.455,150.225,150.37,2368300000.0
2009-10-27 08:30:00,150.375,150.47,150.235,150.3,2250900000.0
2009-10-27 08:45:00,150.3,150.525,150.06,150.46,3674500000.0
2009-10-27 09:00:00,150.46,150.775,150.445,150.59,3604700000.0
2009-10-27 09:15:00,150.585,150.61,150.44,150.585,2567600000.0
2009-10-27 09:30:00,150.595,150.69,150.48,150.58,3086700000.0
2009-10-27 09:45:00,150.585,150.685,150.51,150.555,3232300000.0
2009-10-27 10:00:00,150.57,150.63,150.315,150.59,3257800000.0
2009-10-27 10:15:00,150.59,150.59,150.35,150.41,2757000000.0
2009-10-27 10:30:00,150.41,150.48,150.225,150.37,3489300000.0
2009-10-27 10:45:00,150.365,150.73,150.32,150.645,3698400000.0
2009-10-27 11:00:00,150.655,150.68,150.48,150.61,3471800000.0
2009-10-27 11:15:00,150.605,150.69,150.575,150.67,3501500000.0
2009-10-27 11:30:00,150.665,150.915,150.55,150.735,3501100000.0
2009-10-27 11:45:00,150.74,150.745,150.58,150.725,3127900000.0
2009-10-27 12:00:00,150.725,150.89,150.67,150.86,3757200000.0
2009-10-27 12:15:00,150.86,151.125,150.835,150.98,3656100000.0
2009-10-27 12:30:00,150.98,151.1,150.775,150.835,3641700000.0
2009-10-27 12:45:00,150.835,151.09,150.815,151.01,3716200000.0
2009-10-27 13:00:00,151.005,151.16,150.93,150.995,3429300000.0
2009-10-27 13:15:00,151.0,151.045,150.835,150.84,2530700000.0
2009-10-27 13:30:00,150.84,150.91,150.51,150.59,2096900000.0
2009-10-27 13:45:00,150.59,150.83,150.57,150.825,2001900000.0
2009-10-27 14:00:00,150.825,150.89,150.585,150.68,2677800001.0
2009-10-27 14:15:00,150.685,150.87,150.67,150.755,2567900000.0
2009-10-27 14:30:00,150.745,150.87,150.66,150.78,2723000000.0
2009-10-27 14:45:00,150.78,150.935,150.685,150.93,2374600000.0
2009-10-27 15:00:00,150.925,150.97,150.755,150.795,3201400000.0
2009-10-27 15:15:00,150.805,150.835,150.69,150.83,2546200000.0
2009-10-27 15:30:00,150.825,150.885,150.65,150.665,2982000000.0
2009-10-27 15:45:00,150.67,150.8,150.585,150.71,3437000000.0
2009-10-27 16:00:00,150.71,150.71,150.115,150.3,4404199997.0
2009-10-27 16:15:00,150.3,150.415,150.16,150.38,3279500000.0
2009-10-27 16:30:00,150.38,150.495,150.205,150.46,2941500000.0
2009-10-27 16:45:00,150.46,150.505,150.22,150.29,3194300000.0
2009-10-27 17:00:00,150.29,150.43,150.27,150.305,2879000000.0
2009-10-27 17:15:00,150.305,150.375,150.205,150.36,2098700000.0
2009-10-27 17:30:00,150.36,150.455,150.34,150.42,2493800000.0
2009-10-27 17:45:00,150.425,150.525,150.3,150.325,2416000000.0
2009-10-27 18:00:00,150.325,150.485,150.325,150.43,2391800000.0
2009-10-27 18:15:00,150.41,150.58,150.375,150.48,1926900000.0
2009-10-27 18:30:00,150.48,150.57,150.395,150.525,2308600000.0
2009-10-27 18:45:00,150.515,150.57,150.415,150.45,2179000000.0
2009-10-27 19:00:00,150.445,150.45,149.945,150.11,2878900000.0
2009-10-27 19:15:00,150.11,150.115,150.02,150.07,2275300000.0
2009-10-27 19:30:00,150.07,150.2,150.0,150.19,1839200000.0
2009-10-27 19:45:00,150.19,150.25,149.94,150.055,1420300000.0
2009-10-27 20:00:00,150.045,150.115,149.895,149.96,1645400000.0
2009-10-27 20:15:00,149.96,150.425,149.945,150.39,1712100000.0
2009-10-27 20:30:00,150.39,150.505,150.295,150.41,1751000000.0
2009-10-27 20:45:00,150.41,150.45,150.335,150.385,1979300000.0
2009-10-27 21:00:00,150.385,150.465,150.34,150.395,1277900000.0
2009-10-27 21:15:00,150.395,150.41,150.34,150.41,1489800000.0
2009-10-27 21:30:00,150.415,150.475,150.32,150.47,1761500000.0
2009-10-27 21:45:00,150.475,150.49,150.345,150.415,1731300000.0
2009-10-27 22:00:00,150.415,150.415,150.3,150.33,2186400000.0
2009-10-27 22:15:00,150.33,150.35,150.265,150.305,1436600000.0
2009-10-27 22:30:00,150.305,150.345,150.285,150.31,1167800000.0
2009-10-27 22:45:00,150.305,150.37,150.225,150.225,1105500000.0
2009-10-27 23:00:00,150.22,150.34,150.18,150.34,367300000.0
2009-10-27 23:15:00,150.34,150.375,150.245,150.255,614500000.0
2009-10-27 23:30:00,150.255,150.35,150.24,150.345,504300000.0
2009-10-27 23:45:00,150.345,150.375,150.27,150.27,851700000.0
2009-10-28 00:00:00,150.265,150.27,150.225,150.24,787400000.0
2009-10-28 00:15:00,150.24,150.25,150.19,150.235,484000000.0
2009-10-28 00:30:00,150.235,150.27,150.195,150.205,325100000.0
2009-10-28 00:45:00,150.205,150.3,150.185,150.25,892700000.0
2009-10-28 01:00:00,150.25,150.39,150.203,150.345,781900000.0
2009-10-28 01:15:00,150.35,150.36,150.3,150.35,521200000.0
2009-10-28 01:30:00,150.35,150.37,150.16,150.2,1309800000.0
2009-10-28 01:45:00,150.2,150.315,150.18,150.245,1092600000.0
2009-10-28 02:00:00,150.245,150.4,150.17,150.275,1857900000.0
2009-10-28 02:15:00,150.28,150.3,150.135,150.195,2044200000.0
2009-10-28 02:30:00,150.2,150.285,149.975,149.985,2890200000.0
2009-10-28 02:45:00,149.985,150.085,149.525,149.685,3343000000.0
2009-10-28 03:00:00,149.69,149.735,149.345,149.385,3155500000.0
2009-10-28 03:15:00,149.385,149.71,149.345,149.63,3061800000.0
2009-10-28 03:30:00,149.63,149.745,149.595,149.645,1862200000.0
2009-10-28 03:45:00,149.645,149.645,149.505,149.585,1774900000.0
2009-10-28 04:00:00,149.585,149.6,149.5,149.56,1542000000.0
2009-10-28 04:15:00,149.57,149.685,149.505,149.665,1340400000.0
2009-10-28 04:30:00,149.665,149.725,149.495,149.51,1016800000.0
2009-10-28 04:45:00,149.51,149.585,149.26,149.335,1934800000.0
2009-10-28 05:00:00,149.335,149.375,149.26,149.33,2182100000.0
2009-10-28 05:15:00,149.345,149.46,149.285,149.425,1863000000.0
2009-10-28 05:30:00,149.425,149.46,149.34,149.345,1506300000.0
2009-10-28 05:45:00,149.36,149.36,149.135,149.23,2743300000.0
2009-10-28 06:00:00,149.23,149.27,149.065,149.065,2529900000.0
2009-10-28 06:15:00,149.065,149.09,148.93,148.97,3026000000.0
2009-10-28 06:30:00,148.97,149.095,148.965,149.07,2055600000.0
2009-10-28 06:45:00,149.065,149.135,149.05,149.115,1688800000.0
2009-10-28 07:00:00,149.125,149.28,149.105,149.23,1885600000.0
2009-10-28 07:15:00,149.23,149.235,148.92,149.075,1853000000.0
2009-10-28 07:30:00,149.07,149.19,149.06,149.12,1685700000.0
2009-10-28 07:45:00,149.12,149.265,149.075,149.265,2212800000.0
2009-10-28 08:00:00,149.265,149.28,149.03,149.11,1937100000.0
2009-10-28 08:15:00,149.11,149.39,149.09,149.39,2086000000.0
2009-10-28 08:30:00,149.385,149.385,149.18,149.31,1791600000.0
2009-10-28 08:45:00,149.31,149.615,149.285,149.595,2554100000.0
2009-10-28 09:00:00,149.595,149.665,149.25,149.27,2582300000.0
2009-10-28 09:15:00,149.27,149.415,149.27,149.365,2335500000.0
2009-10-28 09:30:00,149.375,149.375,149.05,149.175,2755500000.0
2009-10-28 09:45:00,149.17,149.275,149.13,149.16,2170200000.0
2009-10-28 10:00:00,149.16,149.265,148.97,149.08,2981500000.0
2009-10-28 10:15:00,149.07,149.165,149.015,149.12,2029400000.0
2009-10-28 10:30:00,149.12,149.28,149.055,149.205,2707400000.0
2009-10-28 10:45:00,149.205,149.45,149.195,149.32,3092300000.0
2009-10-28 11:00:00,149.32,149.445,149.115,149.13,2802800000.0
2009-10-28 11:15:00,149.125,149.155,148.37,148.475,3664700000.0
2009-10-28 11:30:00,148.465,148.78,148.415,148.68,3244740000.0
2009-10-28 11:45:00,148.68,148.77,148.59,148.67,2784270000.0
2009-10-28 12:00:00,148.67,148.735,148.525,148.61,2713970000.0
2009-10-28 12:15:00,148.61,148.69,148.51,148.51,2720810000.0
2009-10-28 12:30:00,148.515,148.65,148.465,148.545,2369000000.0
2009-10-28 12:45:00,148.54,148.755,148.535,148.685,2148800000.0
2009-10-28 13:00:00,148.685,148.845,148.675,148.745,2589170000.0
2009-10-28 13:15:00,148.745,148.745,148.32,148.365,2892000000.0
2009-10-28 13:30:00,148.365,148.52,148.28,148.32,2480700000.0
2009-10-28 13:45:00,148.335,148.715,148.315,148.665,2428500000.0
2009-10-28 14:00:00,148.665,148.83,148.655,148.745,2474900000.0
2009-10-28 14:15:00,148.745,148.885,148.66,148.73,2619800000.0
2009-10-28 14:30:00,148.74,148.85,148.555,148.775,3939600000.0
2009-10-28 14:45:00,148.775,149.03,148.75,149.02,3473000000.0
2009-10-28 15:00:00,149.02,149.085,148.77,148.775,2501100000.0
2009-10-28 15:15:00,148.78,149.09,148.77,149.08,2317300000.0
2009-10-28 15:30:00,149.075,149.415,149.025,149.41,3225800000.0
2009-10-28 15:45:00,149.415,149.56,149.305,149.315,3241500000.0
2009-10-28 16:00:00,149.32,149.375,148.895,149.25,3300700000.0
2009-10-28 16:15:00,149.25,149.4,149.2,149.305,2238500000.0
2009-10-28 16:30:00,149.305,149.355,149.19,149.225,2365760000.0
2009-10-28 16:45:00,149.225,149.245,148.975,149.045,2850300000.0
2009-10-28 17:00:00,149.045,149.325,149.035,149.275,2863400000.0
2009-10-28 17:15:00,149.27,149.5,149.265,149.34,2705500000.0
2009-10-28 17:30:00,149.34,149.47,149.32,149.46,2716500000.0
2009-10-28 17:45:00,149.46,149.525,149.01,149.11,2647300000.0
2009-10-28 18:00:00,149.105,149.22,149.02,149.055,2496200000.0
2009-10-28 18:15:00,149.055,149.07,148.85,148.94,2909000000.0
2009-10-28 18:30:00,148.94,149.095,148.42,148.605,3137000000.0
2009-10-28 18:45:00,148.595,148.84,148.5,148.645,3509000000.0
2009-10-28 19:00:00,148.645,149.21,148.63,149.205,3039800000.0
2009-10-28 19:15:00,149.205,149.385,148.92,149.005,2998700000.0
2009-10-28 19:30:00,149.0,149.105,148.905,148.95,2743900000.0
2009-10-28 19:45:00,148.93,149.005,148.845,148.93,2519800000.0
2009-10-28 20:00:00,148.93,148.95,148.775,148.845,2141400000.0
2009-10-28 20:15:00,148.845,148.85,148.6,148.81,2973400000.0
2009-10-28 20:30:00,148.81,149.055,148.775,148.945,2106600000.0
2009-10-28 20:45:00,148.94,149.075,148.86,148.99,1769200000.0
2009-10-28 21:00:00,148.99,149.23,148.915,148.945,2040100000.0
2009-10-28 21:15:00,148.935,148.99,148.83,148.83,1511800000.0
2009-10-28 21:30:00,148.83,148.845,148.65,148.715,3166600000.0
2009-10-28 21:45:00,148.71,148.79,148.645,148.68,2481100000.0
2009-10-28 22:00:00,148.68,148.78,148.625,148.69,1730000000.0
2009-10-28 22:15:00,148.69,148.71,148.585,148.62,2192900000.0
2009-10-28 22:30:00,148.62,148.73,148.515,148.685,1561000000.0
2009-10-28 22:45:00,148.685,148.705,148.45,148.595,1258900000.0
2009-10-28 23:00:00,148.55,148.59,148.355,148.4,525400000.0
2009-10-28 23:15:00,148.4,148.5,148.305,148.47,338800000.0
2009-10-28 23:30:00,148.47,148.515,148.445,148.51,322200000.0
2009-10-28 23:45:00,148.51,148.62,148.48,148.53,519700000.0
2009-10-29 00:00:00,148.52,148.68,148.455,148.67,352200000.0
2009-10-29 00:15:00,148.67,148.9,148.645,148.705,739600000.0
2009-10-29 00:30:00,148.705,148.745,148.605,148.65,390800000.0
2009-10-29 00:45:00,148.655,148.73,148.6,148.715,416700000.0
2009-10-29 01:00:00,148.72,148.87,148.715,148.85,484200000.0
2009-10-29 01:15:00,148.85,148.93,148.815,148.825,549600000.0
2009-10-29 01:30:00,148.825,148.825,148.535,148.61,590100000.0
2009-10-29 01:45:00,148.61,148.67,148.305,148.365,1276600000.0
2009-10-29 02:00:00,148.365,148.585,148.12,148.185,2424600000.0
2009-10-29 02:15:00,148.185,148.2,147.805,148.0,3325300000.0
2009-10-29 02:30:00,148.005,148.095,147.905,147.955,2595600000.0
2009-10-29 02:45:00,147.95,148.175,147.95,148.115,2110600000.0
2009-10-29 03:00:00,148.105,148.32,148.075,148.275,2035700000.0
2009-10-29 03:15:00,148.275,148.455,148.25,148.345,1856000000.0
2009-10-29 03:30:00,148.345,148.365,148.105,148.13,1899600000.0
2009-10-29 03:45:00,148.13,148.155,147.945,147.945,1662300000.0
2009-10-29 04:00:00,147.945,148.11,147.845,148.08,2447000000.0
2009-10-29 04:15:00,148.075,148.125,147.965,148.0,1635100000.0
2009-10-29 04:30:00,148.0,148.165,147.965,148.07,1595400000.0
2009-10-29 04:45:00,148.065,148.125,147.865,147.87,1553200000.0
2009-10-29 05:00:00,147.87,147.94,147.695,147.8,2244300000.0
2009-10-29 05:15:00,147.8,147.82,147.665,147.74,2296000000.0
2009-10-29 05:30:00,147.735,147.925,147.67,147.88,1918800000.0
2009-10-29 05:45:00,147.88,147.915,147.845,147.915,1470900000.0
2009-10-29 06:00:00,147.915,148.01,147.86,148.01,1434200000.0
2009-10-29 06:15:00,148.01,148.12,147.97,147.975,1789400000.0
2009-10-29 06:30:00,147.965,148.035,147.91,148.0,1185700000.0
2009-10-29 06:45:00,148.02,148.15,147.885,147.89,1681000000.0
2009-10-29 07:00:00,147.89,148.125,147.86,148.125,1973700000.0
2009-10-29 07:15:00,148.125,148.28,148.08,148.205,2354800000.0
2009-10-29 07:30:00,148.215,148.245,148.12,148.125,1451400000.0
2009-10-29 07:45:00,148.125,148.17,148.035,148.17,1759500000.0
2009-10-29 08:00:00,148.17,148.19,148.0,148.0,1519800000.0
2009-10-29 08:15:00,148.005,148.1,147.995,148.07,1130100000.0
2009-10-29 08:30:00,148.07,148.11,147.96,147.985,1613800000.0
2009-10-29 08:45:00,147.985,148.24,147.85,148.21,2427100000.0
2009-10-29 09:00:00,148.215,148.805,148.21,148.72,3896700000.0
2009-10-29 09:15:00,148.72,148.785,148.475,148.685,2445000000.0
2009-10-29 09:30:00,148.685,149.055,148.685,148.965,2606600000.0
2009-10-29 09:45:00,148.965,149.055,148.815,148.855,2941400000.0
2009-10-29 10:00:00,148.85,148.925,148.535,148.865,2931700000.0
2009-10-29 10:15:00,148.87,149.125,148.8,149.11,3178500000.0
2009-10-29 10:30:00,149.11,149.19,148.94,148.955,2344100000.0
2009-10-29 10:45:00,148.965,149.05,148.885,148.92,2568450000.0
2009-10-29 11:00:00,148.92,149.225,148.885,149.18,2542670000.0
2009-10-29 11:15:00,149.18,149.305,149.055,149.095,2546400000.0
2009-10-29 11:30:00,149.105,149.22,149.015,149.14,2355400000.0
2009-10-29 11:45:00,149.14,149.205,149.025,149.12,2491600000.0
2009-10-29 12:00:00,149.12,149.15,148.96,149.075,2453900000.0
2009-10-29 12:15:00,149.08,149.33,149.05,149.25,3021600000.0
2009-10-29 12:30:00,149.25,149.465,149.23,149.445,2658000000.0
2009-10-29 12:45:00,149.445,149.445,149.235,149.255,1762400000.0
2009-10-29 13:00:00,149.255,149.41,149.25,149.325,2675300000.0
2009-10-29 13:15:00,149.325,149.415,149.23,149.26,2276700000.0
2009-10-29 13:30:00,149.255,149.5,149.19,149.48,2559400000.0
2009-10-29 13:45:00,149.475,149.565,149.395,149.405,2152600000.0
2009-10-29 14:00:00,149.405,149.46,149.35,149.4,1617500000.0
2009-10-29 14:15:00,149.39,149.455,149.2,149.272,2224700000.0
2009-10-29 14:30:00,149.293,150.71,149.293,150.435,4421899996.0
2009-10-29 14:45:00,150.435,150.55,150.18,150.27,3532200000.0
2009-10-29 15:00:00,150.27,150.62,150.265,150.56,3541000000.0
2009-10-29 15:15:00,150.56,150.575,150.09,150.52,3016100000.0
2009-10-29 15:30:00,150.53,151.255,150.42,150.945,3288690000.0
2009-10-29 15:45:00,150.945,151.215,150.835,151.18,3132700000.0
2009-10-29 16:00:00,151.18,151.55,151.18,151.44,3640720000.0
2009-10-29 16:15:00,151.44,151.6,151.385,151.49,3141900000.0
2009-10-29 16:30:00,151.49,151.505,151.155,151.235,3121100000.0
2009-10-29 16:45:00,151.24,151.345,151.12,151.34,3023200000.0
2009-10-29 17:00:00,151.34,151.56,151.32,151.49,4022400000.0
2009-10-29 17:15:00,151.49,151.57,151.24,151.32,3594700000.0
2009-10-29 17:30:00,151.32,151.485,151.23,151.235,3695400000.0
2009-10-29 17:45:00,151.235,151.35,151.165,151.35,3060100000.0
2009-10-29 18:00:00,151.36,151.5,151.285,151.37,3131000000.0
2009-10-29 18:15:00,151.375,151.515,151.345,151.47,2444100000.0
2009-10-29 18:30:00,151.47,151.535,151.37,151.51,2587300000.0
2009-10-29 18:45:00,151.515,151.555,151.185,151.225,2502100000.0
2009-10-29 19:00:00,151.225,151.545,151.135,151.465,3054100000.0
2009-10-29 19:15:00,151.465,151.515,151.22,151.38,2705100000.0
2009-10-29 19:30:00,151.375,151.515,151.34,151.495,2016300000.0
2009-10-29 19:45:00,151.495,151.575,151.45,151.495,2019100000.0
2009-10-29 20:00:00,151.495,151.5,151.365,151.445,1686100000.0
2009-10-29 20:15:00,151.445,151.515,151.35,151.465,1929600000.0
2009-10-29 20:30:00,151.465,151.63,151.46,151.59,2350400000.0
2009-10-29 20:45:00,151.59,151.595,151.41,151.44,1938300000.0
2009-10-29 21:00:00,151.44,151.46,151.305,151.36,1451600000.0
2009-10-29 21:15:00,151.36,151.4,151.235,151.32,1730900000.0
2009-10-29 21:30:00,151.32,151.36,151.18,151.205,1467000000.0
2009-10-29 21:45:00,151.205,151.25,151.135,151.18,1909400000.0
2009-10-29 22:00:00,151.18,151.33,151.18,151.325,1813200000.0
2009-10-29 22:15:00,151.325,151.37,151.285,151.29,1307400000.0
2009-10-29 22:30:00,151.285,151.325,151.23,151.29,853600000.0
2009-10-29 22:45:00,151.295,151.305,151.21,151.24,936200000.0
2009-10-29 23:00:00,151.235,151.37,151.195,151.355,197100000.0
2009-10-29 23:15:00,151.36,151.405,151.285,151.365,185700000.0
2009-10-29 23:30:00,151.37,151.44,151.365,151.44,367900000.0
2009-10-29 23:45:00,151.435,151.53,151.435,151.475,503800000.0
2009-10-30 00:00:00,151.475,151.485,151.405,151.435,485700000.0
2009-10-30 00:15:00,151.43,151.47,151.405,151.405,270000000.0
2009-10-30 00:30:00,151.405,151.525,151.39,151.435,769800000.0
2009-10-30 00:45:00,151.45,151.645,151.435,151.57,813900000.0
2009-10-30 01:00:00,151.57,151.585,151.375,151.4,672500000.0
2009-10-30 01:15:00,151.4,151.45,151.355,151.435,642400000.0
2009-10-30 01:30:00,151.435,151.735,151.425,151.73,1195800000.0
2009-10-30 01:45:00,151.725,151.73,151.48,151.55,1291900000.0
2009-10-30 02:00:00,151.545,151.55,151.255,151.325,2735000000.0
2009-10-30 02:15:00,151.32,151.32,151.165,151.175,2276200000.0
2009-10-30 02:30:00,151.175,151.185,151.045,151.155,2390800000.0
2009-10-30 02:45:00,151.15,151.345,151.06,151.28,2897000000.0
2009-10-30 03:00:00,151.285,151.31,151.135,151.26,2725700000.0
2009-10-30 03:15:00,151.26,151.32,151.145,151.215,1669500000.0
2009-10-30 03:30:00,151.235,151.45,151.22,151.45,2362400000.0
2009-10-30 03:45:00,151.45,151.57,151.4,151.565,2569100000.0
2009-10-30 04:00:00,151.565,151.565,151.335,151.375,2186500000.0
2009-10-30 04:15:00,151.375,151.385,151.205,151.24,2329200000.0
2009-10-30 04:30:00,151.24,151.32,151.235,151.28,1882100000.0
2009-10-30 04:45:00,151.28,151.305,151.2,151.22,1400800000.0
2009-10-30 05:00:00,151.22,151.335,151.2,151.32,1133300000.0
2009-10-30 05:15:00,151.32,151.365,151.245,151.31,1880300000.0
2009-10-30 05:30:00,151.31,151.41,151.305,151.38,1417900000.0
2009-10-30 05:45:00,151.38,151.42,151.305,151.34,1494000000.0
2009-10-30 06:00:00,151.34,151.355,151.26,151.295,2281700000.0
2009-10-30 06:15:00,151.295,151.295,151.035,151.05,1855200000.0
2009-10-30 06:30:00,151.05,151.09,150.88,150.89,2231200000.0
2009-10-30 06:45:00,150.885,150.9,150.8,150.865,1621800000.0
2009-10-30 07:00:00,150.875,150.95,150.86,150.95,1447300000.0
2009-10-30 07:15:00,150.95,150.965,150.9,150.91,948600000.0
2009-10-30 07:30:00,150.91,150.92,150.72,150.725,2321200000.0
2009-10-30 07:45:00,150.725,150.73,150.43,150.545,2663500000.0
2009-10-30 08:00:00,150.545,150.6,150.315,150.335,2959800000.0
2009-10-30 08:15:00,150.335,150.4,150.27,150.34,2399700000.0
2009-10-30 08:30:00,150.34,150.52,150.245,150.33,2609300000.0
2009-10-30 08:45:00,150.33,150.495,150.29,150.345,2661000000.0
2009-10-30 09:00:00,150.345,150.615,150.29,150.615,3287100000.0
2009-10-30 09:15:00,150.61,150.87,150.57,150.8,3293200000.0
2009-10-30 09:30:00,150.8,150.995,150.785,150.81,2584000000.0
2009-10-30 09:45:00,150.82,150.82,150.595,150.745,2936300000.0
2009-10-30 10:00:00,150.745,150.8,150.525,150.605,2878100000.0
2009-10-30 10:15:00,150.605,150.645,150.3,150.43,3173100000.0
2009-10-30 10:30:00,150.43,150.53,150.345,150.455,2664400000.0
2009-10-30 10:45:00,150.455,150.535,150.415,150.46,3006200000.0
2009-10-30 11:00:00,150.46,150.61,150.42,150.57,3633700000.0
2009-10-30 11:15:00,150.57,150.745,150.445,150.525,2952500000.0
2009-10-30 11:30:00,150.52,150.56,150.4,150.445,2301900000.0
2009-10-30 11:45:00,150.46,150.635,150.375,150.405,3248500000.0
2009-10-30 12:00:00,150.405,150.435,150.22,150.27,2714400000.0
2009-10-30 12:15:00,150.27,150.555,150.125,150.48,2292800000.0
2009-10-30 12:30:00,150.49,150.605,150.255,150.325,2501600000.0
2009-10-30 12:45:00,150.315,150.4,150.27,150.4,2582400000.0
2009-10-30 13:00:00,150.4,150.505,150.285,150.41,2030100000.0
2009-10-30 13:15:00,150.395,150.665,150.325,150.61,2525000000.0
2009-10-30 13:30:00,150.61,150.785,150.5,150.665,2979900000.0
2009-10-30 13:45:00,150.66,150.77,150.575,150.655,2694200000.0
2009-10-30 14:00:00,150.66,150.995,150.655,150.96,2414000000.0
2009-10-30 14:15:00,150.96,150.995,150.595,150.605,2159300000.0
2009-10-30 14:30:00,150.6,150.79,150.54,150.65,2188900000.0
2009-10-30 14:45:00,150.655,150.66,150.375,150.625,2640000000.0
2009-10-30 15:00:00,150.625,150.785,150.32,150.645,3080600000.0
2009-10-30 15:15:00,150.65,150.67,150.49,150.53,2181500000.0
2009-10-30 15:30:00,150.53,150.78,150.265,150.67,3002600000.0
2009-10-30 15:45:00,150.665,150.79,150.285,150.34,3032700000.0
2009-10-30 16:00:00,150.335,150.525,150.335,150.435,3296600000.0
2009-10-30 16:15:00,150.435,150.475,150.21,150.47,3543700000.0
2009-10-30 16:30:00,150.47,150.585,150.385,150.555,3236700000.0
2009-10-30 16:45:00,150.55,150.59,150.405,150.49,2984600000.0
2009-10-30 17:00:00,150.49,150.505,149.535,149.57,3374300000.0
2009-10-30 17:15:00,149.57,149.755,149.355,149.405,2979200000.0
2009-10-30 17:30:00,149.405,149.52,148.805,149.21,2562600000.0
2009-10-30 17:45:00,149.21,149.25,148.575,149.12,3778100000.0
2009-10-30 18:00:00,149.12,149.635,149.08,149.385,3644700000.0
2009-10-30 18:15:00,149.385,149.39,148.7,148.895,3301600000.0
2009-10-30 18:30:00,148.91,149.025,148.78,148.855,2769400000.0
2009-10-30 18:45:00,148.86,148.905,148.48,148.485,3104300000.0
2009-10-30 19:00:00,148.485,148.69,148.475,148.48,2528800000.0
2009-10-30 19:15:00,148.475,148.485,147.84,148.155,2634100000.0
2009-10-30 19:30:00,148.145,148.22,147.805,148.08,2721500000.0
2009-10-30 19:45:00,148.08,148.18,147.905,147.955,2056300000.0
2009-10-30 20:00:00,147.955,148.255,147.925,148.235,1934000000.0
2009-10-30 20:15:00,148.235,148.235,147.92,147.96,1652400000.0
2009-10-30 20:30:00,147.96,148.005,147.825,147.865,1749900000.0
2009-10-30 20:45:00,147.865,148.08,147.8,148.0,1794000000.0
2009-10-30 21:00:00,148.0,148.005,147.82,147.94,1893600000.0
2009-10-30 21:15:00,147.94,148.015,147.87,147.91,1520100000.0
2009-10-30 21:30:00,147.91,148.025,147.895,147.94,1968000000.0
2009-10-30 21:45:00,147.945,147.955,147.795,147.795,2410000000.0
2009-10-30 22:00:00,147.785,147.83,147.645,147.775,2857300000.0
2009-10-30 22:15:00,147.775,148.03,147.74,148.0,1934500000.0
2009-10-30 22:30:00,148.02,148.06,147.905,147.95,2454600000.0
2009-10-30 22:45:00,147.95,148.185,147.935,148.165,1504700000.0
2009-11-02 00:00:00,147.095,147.16,146.545,146.545,833500000.0
2009-11-02 00:15:00,146.595,146.595,146.005,146.02,1045900000.0
2009-11-02 00:30:00,146.02,146.035,145.845,145.885,1069000000.0
2009-11-02 00:45:00,145.875,147.04,145.76,146.74,1859900000.0
2009-11-02 01:00:00,146.765,147.565,146.755,147.285,2327600000.0
2009-11-02 01:15:00,147.275,147.275,147.04,147.235,1950800000.0
2009-11-02 01:30:00,147.235,147.25,146.725,147.105,2481000000.0
2009-11-02 01:45:00,147.105,147.455,147.105,147.24,1968800000.0
2009-11-02 02:00:00,147.24,147.74,147.195,147.6,1641500000.0
2009-11-02 02:15:00,147.6,147.815,147.5,147.755,1883900000.0
2009-11-02 02:30:00,147.755,148.12,147.675,148.09,2138480000.0
2009-11-02 02:45:00,148.085,148.235,148.0,148.09,1984200000.0
2009-11-02 03:00:00,148.085,148.115,147.88,147.88,2115000000.0
2009-11-02 03:15:00,147.88,147.9,147.76,147.82,1613400000.0
2009-11-02 03:30:00,147.825,147.85,147.725,147.83,1084000000.0
2009-11-02 03:45:00,147.83,147.865,147.6,147.64,1403900000.0
2009-11-02 04:00:00,147.645,147.65,147.545,147.61,1286100000.0
2009-11-02 04:15:00,147.61,148.005,147.55,147.91,1208400000.0
2009-11-02 04:30:00,147.905,147.99,147.795,147.92,1549800000.0
2009-11-02 04:45:00,147.94,147.94,147.78,147.79,797100000.0
2009-11-02 05:00:00,147.79,147.955,147.755,147.885,567000000.0
2009-11-02 05:15:00,147.875,148.14,147.77,148.14,1113900000.0
2009-11-02 05:30:00,148.15,148.54,148.105,148.49,1842900000.0
2009-11-02 05:45:00,148.485,148.495,148.345,148.375,1401200000.0
2009-11-02 06:00:00,148.375,148.525,148.3,148.43,1324300000.0
2009-11-02 06:15:00,148.42,148.535,148.37,148.37,1358200000.0
2009-11-02 06:30:00,148.37,148.375,148.25,148.25,1359900000.0
2009-11-02 06:45:00,148.25,148.265,148.105,148.165,1281500000.0
2009-11-02 07:00:00,148.165,148.24,148.015,148.125,1844600000.0
2009-11-02 07:15:00,148.13,148.16,147.995,148.095,1461440000.0
2009-11-02 07:30:00,148.09,148.185,148.08,148.13,1203620000.0
2009-11-02 07:45:00,148.13,148.355,147.995,148.305,2218100000.0
2009-11-02 08:00:00,148.305,148.375,148.255,148.345,1591000000.0
2009-11-02 08:15:00,148.345,148.385,148.095,148.125,1989900000.0
2009-11-02 08:30:00,148.125,148.35,148.08,148.235,1625000000.0
2009-11-02 08:45:00,148.23,148.345,148.17,148.345,1761600000.0
2009-11-02 09:00:00,148.35,148.355,147.685,147.78,3295200000.0
2009-11-02 09:15:00,147.785,148.15,147.77,148.04,2658000000.0
2009-11-02 09:30:00,148.035,148.115,147.83,147.87,2334400000.0
2009-11-02 09:45:00,147.86,148.075,147.86,147.905,2346900000.0
2009-11-02 10:00:00,147.905,148.1,147.31,147.415,2572600000.0
2009-11-02 10:15:00,147.415,147.645,147.385,147.615,2241700000.0
2009-11-02 10:30:00,147.615,147.795,147.435,147.68,2130900000.0
2009-11-02 10:45:00,147.68,147.98,147.65,147.84,2342100000.0
2009-11-02 11:00:00,147.84,147.93,147.53,147.56,2577700000.0
2009-11-02 11:15:00,147.56,147.93,147.435,147.815,1906100000.0
2009-11-02 11:30:00,147.815,147.985,147.665,147.835,2862300000.0
2009-11-02 11:45:00,147.835,147.95,147.725,147.91,2298100000.0
2009-11-02 12:00:00,147.91,148.285,147.895,148.125,2781100000.0
2009-11-02 12:15:00,148.12,148.125,147.82,147.87,2098100000.0
2009-11-02 12:30:00,147.865,147.885,147.72,147.815,2045300000.0
2009-11-02 12:45:00,147.82,147.82,147.545,147.56,1853500000.0
2009-11-02 13:00:00,147.56,147.57,147.06,147.14,2266680000.0
2009-11-02 13:15:00,147.14,147.365,147.11,147.3,2498510000.0
2009-11-02 13:30:00,147.295,147.33,147.215,147.245,2330500000.0
2009-11-02 13:45:00,147.24,147.245,147.12,147.19,1842600000.0
2009-11-02 14:00:00,147.185,147.305,147.12,147.17,2113450000.0
2009-11-02 14:15:00,147.17,147.18,146.965,147.065,2128550000.0
2009-11-02 14:30:00,147.065,147.17,146.975,147.08,2428400000.0
2009-11-02 14:45:00,147.08,147.31,147.06,147.275,2342300000.0
2009-11-02 15:00:00,147.275,147.325,147.15,147.18,2622800000.0
2009-11-02 15:15:00,147.18,147.285,147.15,147.265,2179400000.0
2009-11-02 15:30:00,147.265,147.375,147.24,147.375,2508100000.0
2009-11-02 15:45:00,147.375,147.46,147.225,147.255,2328800000.0
2009-11-02 16:00:00,147.26,147.325,147.095,147.16,2226500000.0
2009-11-02 16:15:00,147.165,147.18,147.03,147.14,2310500000.0
2009-11-02 16:30:00,147.15,147.31,147.12,147.175,3157700000.0
2009-11-02 16:45:00,147.18,147.495,147.06,147.435,3092100000.0
2009-11-02 17:00:00,147.445,148.78,147.43,148.3,4310900002.0
2009-11-02 17:15:00,148.3,148.71,148.29,148.57,3052300000.0
2009-11-02 17:30:00,148.575,148.93,148.575,148.59,3614900000.0
2009-11-02 17:45:00,148.59,148.605,148.155,148.195,3393100000.0
2009-11-02 18:00:00,148.19,148.465,148.07,148.375,3415100000.0
2009-11-02 18:15:00,148.375,148.69,148.29,148.545,2472100000.0
2009-11-02 18:30:00,148.545,148.6,148.495,148.55,2809600000.0
2009-11-02 18:45:00,148.55,148.695,148.475,148.59,2201800000.0
2009-11-02 19:00:00,148.59,148.61,148.325,148.39,2272200000.0
2009-11-02 19:15:00,148.39,148.43,148.24,148.35,2307400000.0
2009-11-02 19:30:00,148.355,148.36,147.97,148.055,2608600000.0
2009-11-02 19:45:00,148.065,148.175,147.79,147.79,3025200000.0
2009-11-02 20:00:00,147.795,147.905,147.65,147.795,2755900000.0
2009-11-02 20:15:00,147.795,147.905,147.64,147.88,2662600000.0
2009-11-02 20:30:00,147.88,147.895,147.635,147.755,2255800000.0
2009-11-02 20:45:00,147.75,147.94,147.655,147.69,2186100000.0
2009-11-02 21:00:00,147.69,147.895,147.61,147.845,2814000000.0
2009-11-02 21:15:00,147.845,148.115,147.825,148.115,2364400000.0
2009-11-02 21:30:00,148.115,148.14,147.89,148.005,2529900000.0
2009-11-02 21:45:00,148.005,148.13,147.955,148.07,2523000000.0
2009-11-02 22:00:00,148.07,148.1,147.98,148.045,1873300000.0
2009-11-02 22:15:00,148.04,148.08,147.945,148.025,2084700000.0
2009-11-02 22:30:00,148.025,148.26,148.015,148.2,2853400000.0
2009-11-02 22:45:00,148.19,148.215,148.09,148.105,2181000000.0
2009-11-02 23:00:00,148.105,148.105,147.995,148.03,1117500000.0
2009-11-02 23:15:00,148.035,148.11,148.02,148.05,971500000.0
2009-11-02 23:30:00,148.05,148.135,148.03,148.125,994200000.0
2009-11-02 23:45:00,148.125,148.185,148.01,148.015,1087700000.0
2009-11-03 00:00:00,148.015,148.105,147.895,148.055,489700000.0
2009-11-03 00:15:00,148.055,148.185,148.02,148.125,494500000.0
2009-11-03 00:30:00,148.13,148.165,148.075,148.13,500100000.0
2009-11-03 00:45:00,148.14,148.27,148.12,148.25,422780000.0
2009-11-03 01:00:00,148.25,148.285,148.15,148.195,499700000.0
2009-11-03 01:15:00,148.195,148.21,148.075,148.155,709100000.0
2009-11-03 01:30:00,148.155,148.195,148.08,148.09,537500000.0
2009-11-03 01:45:00,148.1,148.21,148.09,148.2,492200000.0
2009-11-03 02:00:00,148.2,148.505,148.16,148.455,1243800000.0
2009-11-03 02:15:00,148.46,148.54,148.3,148.365,1068100000.0
2009-11-03 02:30:00,148.365,148.405,148.25,148.275,844700000.0
2009-11-03 02:45:00,148.275,148.3,148.16,148.295,806900000.0
2009-11-03 03:00:00,148.295,148.295,147.96,148.06,834800000.0
2009-11-03 03:15:00,148.06,148.125,147.995,148.115,1156200000.0
2009-11-03 03:30:00,148.105,148.27,147.985,148.255,1176900000.0
2009-11-03 03:45:00,148.255,148.305,148.1,148.16,1016900000.0
2009-11-03 04:00:00,148.165,148.175,148.03,148.06,587800000.0
2009-11-03 04:15:00,148.055,148.06,147.94,147.98,675900000.0
2009-11-03 04:30:00,147.98,148.11,147.96,147.97,821560000.0
2009-11-03 04:45:00,147.975,148.03,147.88,148.015,947160000.0
2009-11-03 05:00:00,148.015,148.085,148.005,148.08,673860000.0
2009-11-03 05:15:00,148.075,148.14,147.755,147.925,1084500000.0
2009-11-03 05:30:00,147.93,147.97,147.52,147.845,1935900000.0
2009-11-03 05:45:00,147.85,147.915,147.755,147.77,1178900000.0
2009-11-03 06:00:00,147.76,147.85,147.67,147.75,1129700000.0
2009-11-03 06:15:00,147.735,147.915,147.705,147.705,1233700000.0
2009-11-03 06:30:00,147.705,147.705,147.605,147.64,957600000.0
2009-11-03 06:45:00,147.635,147.74,147.615,147.675,856300000.0
2009-11-03 07:00:00,147.67,147.875,147.65,147.86,664800000.0
2009-11-03 07:15:00,147.86,147.86,147.67,147.705,673500000.0
2009-11-03 07:30:00,147.705,147.805,147.695,147.795,512800000.0
2009-11-03 07:45:00,147.79,148.005,147.785,147.935,1049800000.0
2009-11-03 08:00:00,147.935,147.975,147.805,147.805,1227700000.0
2009-11-03 08:15:00,147.81,147.845,147.775,147.825,740100000.0
2009-11-03 08:30:00,147.825,147.84,147.73,147.745,652500000.0
2009-11-03 08:45:00,147.75,147.75,147.565,147.6,1925400000.0
2009-11-03 09:00:00,147.595,147.605,147.365,147.385,3208200000.0
2009-11-03 09:15:00,147.385,147.455,147.115,147.37,2832700000.0
2009-11-03 09:30:00,147.37,147.425,147.01,147.06,2374100000.0
2009-11-03 09:45:00,147.06,147.065,146.72,146.83,3446100000.0
2009-11-03 10:00:00,146.84,147.105,146.745,146.975,3041030000.0
2009-11-03 10:15:00,146.97,146.995,146.765,146.8,2446300000.0
2009-11-03 10:30:00,146.8,146.865,146.52,146.535,2891200000.0
2009-11-03 10:45:00,146.54,146.985,146.535,146.86,2515900000.0
2009-11-03 11:00:00,146.855,147.0,146.675,146.875,2082200000.0
2009-11-03 11:15:00,146.87,146.89,146.68,146.77,2115400000.0
2009-11-03 11:30:00,146.765,146.805,146.585,146.67,2862200000.0
2009-11-03 11:45:00,146.67,146.745,146.375,146.48,2931800000.0
2009-11-03 12:00:00,146.48,146.6,146.38,146.52,2899000000.0
2009-11-03 12:15:00,146.53,146.96,146.52,146.82,2267700000.0
2009-11-03 12:30:00,146.82,147.27,146.78,147.27,2636500000.0
2009-11-03 12:45:00,147.27,147.27,146.925,147.03,2938600000.0
2009-11-03 13:00:00,147.03,147.05,146.53,146.64,2266300000.0
2009-11-03 13:15:00,146.64,146.88,146.625,146.775,2115200000.0
2009-11-03 13:30:00,146.77,146.885,146.665,146.685,2291300000.0
2009-11-03 13:45:00,146.68,146.79,146.49,146.6,2167400000.0
2009-11-03 14:00:00,146.615,147.115,146.58,147.05,2477100000.0
2009-11-03 14:15:00,147.035,147.115,146.93,147.06,2605200000.0
2009-11-03 14:30:00,147.06,147.3,147.0,147.045,2397500000.0
2009-11-03 14:45:00,147.045,147.085,146.79,147.06,1909200000.0
2009-11-03 15:00:00,147.06,147.345,147.045,147.145,2510400000.0
2009-11-03 15:15:00,147.135,147.575,147.125,147.39,2604400000.0
2009-11-03 15:30:00,147.39,147.415,147.105,147.125,2015300000.0
2009-11-03 15:45:00,147.125,147.18,146.97,147.06,2282700000.0
2009-11-03 16:00:00,147.06,147.285,147.0,147.095,2154200000.0
2009-11-03 16:15:00,147.095,147.265,147.05,147.195,2143400000.0
2009-11-03 16:30:00,147.195,147.47,147.095,147.405,2708100000.0
2009-11-03 16:45:00,147.405,147.66,147.335,147.645,2909300000.0
2009-11-03 17:00:00,147.65,147.92,147.475,147.66,3674800000.0
2009-11-03 17:15:00,147.65,147.975,147.55,147.79,3503300000.0
2009-11-03 17:30:00,147.765,148.4,147.75,148.385,3104600000.0
2009-11-03 17:45:00,148.385,148.405,148.055,148.065,3262500000.0
2009-11-03 18:00:00,148.065,148.205,147.83,147.935,2883200000.0
2009-11-03 18:15:00,147.935,148.06,147.765,147.92,3186800000.0
2009-11-03 18:30:00,147.92,148.04,147.805,147.84,2949700000.0
2009-11-03 18:45:00,147.84,148.035,147.755,147.925,2845100000.0
2009-11-03 19:00:00,147.92,148.01,147.885,147.945,1977100000.0
2009-11-03 19:15:00,147.945,148.015,147.795,147.835,1768200000.0
2009-11-03 19:30:00,147.835,148.23,147.79,148.11,2191100000.0
2009-11-03 19:45:00,148.105,148.165,148.05,148.06,2062100000.0
2009-11-03 20:00:00,148.07,148.26,148.035,148.215,1918600000.0
2009-11-03 20:15:00,148.215,148.215,147.965,147.975,2146800000.0
2009-11-03 20:30:00,147.975,148.205,147.96,148.16,2036300000.0
2009-11-03 20:45:00,148.16,148.37,148.085,148.345,1795300000.0
2009-11-03 21:00:00,148.34,148.57,148.255,148.375,2874500000.0
2009-11-03 21:15:00,148.385,148.525,148.25,148.29,3164000000.0
2009-11-03 21:30:00,148.29,148.32,148.17,148.28,2238000000.0
2009-11-03 21:45:00,148.275,148.34,148.13,148.14,1956100000.0
2009-11-03 22:00:00,148.135,148.15,148.0,148.045,1664400000.0
2009-11-03 22:15:00,148.045,148.23,148.03,148.215,1514000000.0
2009-11-03 22:30:00,148.215,148.355,148.17,148.21,1924000000.0
2009-11-03 22:45:00,148.215,148.27,148.16,148.27,1475900000.0
2009-11-03 23:00:00,148.27,148.39,148.26,148.31,1428600000.0
2009-11-03 23:15:00,148.31,148.42,148.275,148.415,1406900000.0
2009-11-03 23:30:00,148.4,148.47,148.31,148.43,1387300000.0
2009-11-03 23:45:00,148.435,148.495,148.395,148.395,940800000.0
2009-11-04 00:00:00,148.345,148.45,148.32,148.35,193700000.0
2009-11-04 00:15:00,148.36,148.51,148.33,148.435,200300000.0
2009-11-04 00:30:00,148.42,148.43,148.28,148.305,324400000.0
2009-11-04 00:45:00,148.31,148.385,148.29,148.33,188500000.0
2009-11-04 01:00:00,148.32,148.35,148.185,148.32,425100000.0
2009-11-04 01:15:00,148.32,148.47,148.32,148.47,379300000.0
2009-11-04 01:30:00,148.47,148.585,148.35,148.365,741500000.0
2009-11-04 01:45:00,148.365,148.52,148.345,148.5,635100000.0
2009-11-04 02:00:00,148.485,148.49,148.255,148.27,1331650000.0
2009-11-04 02:15:00,148.27,148.28,148.095,148.15,1346580000.0
2009-11-04 02:30:00,148.15,148.16,147.955,148.155,1786900000.0
2009-11-04 02:45:00,148.155,148.195,147.805,147.925,1931200000.0
2009-11-04 03:00:00,147.93,148.14,147.91,148.055,2094399999.0
2009-11-04 03:15:00,148.055,148.205,147.995,148.195,1215600000.0
2009-11-04 03:30:00,148.185,148.23,148.095,148.13,1046300000.0
2009-11-04 03:45:00,148.13,148.13,147.95,148.08,1308200000.0
2009-11-04 04:00:00,148.08,148.105,147.995,148.055,1610800000.0
2009-11-04 04:15:00,148.05,148.065,147.9,147.935,1547700000.0
2009-11-04 04:30:00,147.925,148.045,147.92,147.995,1002800000.0
2009-11-04 04:45:00,147.995,148.155,147.965,148.115,1196900000.0
2009-11-04 05:00:00,148.115,148.125,148.06,148.105,1185100000.0
2009-11-04 05:15:00,148.115,148.15,148.085,148.11,1012300000.0
2009-11-04 05:30:00,148.115,148.155,148.025,148.075,901300000.0
2009-11-04 05:45:00,148.075,148.15,148.07,148.11,885300000.0
2009-11-04 06:00:00,148.11,148.12,148.075,148.105,674300000.0
2009-11-04 06:15:00,148.105,148.17,148.065,148.145,898900000.0
2009-11-04 06:30:00,148.145,148.185,148.135,148.165,927500000.0
2009-11-04 06:45:00,148.165,148.225,148.145,148.205,893700000.0
2009-11-04 07:00:00,148.205,148.24,148.19,148.21,651500000.0
2009-11-04 07:15:00,148.205,148.365,148.18,148.365,1321200000.0
2009-11-04 07:30:00,148.365,148.44,148.335,148.385,1346000000.0
2009-11-04 07:45:00,148.385,148.47,148.335,148.45,1068800000.0
2009-11-04 08:00:00,148.445,148.505,148.42,148.425,1697500000.0
2009-11-04 08:15:00,148.43,148.495,148.395,148.425,1210500000.0
2009-11-04 08:30:00,148.425,148.505,148.36,148.495,1420400000.0
2009-11-04 08:45:00,148.495,149.035,148.495,148.86,3040800000.0
2009-11-04 09:00:00,148.855,149.015,148.85,148.96,3318800000.0
2009-11-04 09:15:00,148.96,149.35,148.96,149.11,3516700000.0
2009-11-04 09:30:00,149.11,149.305,149.06,149.195,2903400000.0
2009-11-04 09:45:00,149.195,149.315,149.08,149.165,2781600000.0
2009-11-04 10:00:00,149.165,149.27,149.09,149.26,3042370000.0
2009-11-04 10:15:00,149.255,149.49,149.255,149.425,2946300000.0
2009-11-04 10:30:00,149.425,149.77,149.425,149.63,2675300000.0
2009-11-04 10:45:00,149.63,149.72,149.565,149.685,2491900000.0
2009-11-04 11:00:00,149.685,149.795,149.57,149.715,2560500000.0
2009-11-04 11:15:00,149.715,149.775,149.525,149.76,2586500000.0
2009-11-04 11:30:00,149.755,150.345,149.74,150.255,2830700000.0
2009-11-04 11:45:00,150.255,150.46,150.215,150.4,2937800000.0
2009-11-04 12:00:00,150.4,150.415,150.185,150.31,2343100000.0
2009-11-04 12:15:00,150.31,150.47,150.205,150.47,2524800000.0
2009-11-04 12:30:00,150.47,150.6,150.185,150.19,2887700000.0
2009-11-04 12:45:00,150.19,150.37,150.165,150.37,2129600000.0
2009-11-04 13:00:00,150.37,150.375,149.925,149.99,2533000000.0
2009-11-04 13:15:00,149.985,150.235,149.975,150.075,2171300000.0
2009-11-04 13:30:00,150.075,150.075,149.865,149.915,2045200000.0
2009-11-04 13:45:00,149.915,150.09,149.845,150.05,1612600000.0
2009-11-04 14:00:00,150.05,150.14,150.005,150.005,2089900000.0
2009-11-04 14:15:00,150.01,150.075,149.88,150.075,1555300000.0
2009-11-04 14:30:00,150.065,150.325,150.02,150.17,1481800000.0
2009-11-04 14:45:00,150.17,150.34,150.17,150.265,2422100000.0
2009-11-04 15:00:00,150.265,150.315,150.2,150.235,2049600000.0
2009-11-04 15:15:00,150.235,150.365,150.045,150.295,3166400000.0
2009-11-04 15:30:00,150.3,150.315,150.185,150.185,2510100000.0
2009-11-04 15:45:00,150.185,150.2,150.01,150.02,2477200000.0
2009-11-04 16:00:00,150.02,150.05,149.935,150.015,2924100000.0
2009-11-04 16:15:00,150.015,150.145,150.005,150.1,2038800000.0
2009-11-04 16:30:00,150.1,150.11,149.925,149.94,3071900000.0
2009-11-04 16:45:00,149.94,150.085,149.88,150.015,3195400000.0
2009-11-04 17:00:00,150.025,150.085,149.665,150.0,4082700000.0
2009-11-04 17:15:00,150.0,150.115,149.945,149.965,3145700000.0
2009-11-04 17:30:00,149.965,150.245,149.93,150.125,3070400000.0
2009-11-04 17:45:00,150.12,150.56,150.12,150.54,3040500000.0
2009-11-04 18:00:00,150.55,150.865,150.415,150.805,3069500000.0
2009-11-04 18:15:00,150.8,150.855,150.645,150.77,2942300000.0
2009-11-04 18:30:00,150.77,150.78,150.54,150.55,2234500000.0
2009-11-04 18:45:00,150.55,150.75,150.55,150.71,1941300000.0
2009-11-04 19:00:00,150.71,150.755,150.4,150.48,1967300000.0
2009-11-04 19:15:00,150.48,150.655,150.47,150.64,1455600000.0
2009-11-04 19:30:00,150.64,150.67,150.545,150.545,1527300000.0
2009-11-04 19:45:00,150.545,150.645,150.535,150.595,1619700000.0
2009-11-04 20:00:00,150.59,150.69,150.59,150.645,1952100000.0
2009-11-04 20:15:00,150.65,150.685,150.57,150.625,1590100000.0
2009-11-04 20:30:00,150.625,150.695,150.605,150.625,1674800000.0
2009-11-04 20:45:00,150.625,150.675,150.47,150.49,1331800000.0
2009-11-04 21:00:00,150.49,150.895,150.485,150.775,2108000000.0
2009-11-04 21:15:00,150.775,151.265,150.185,150.55,3378499999.0
2009-11-04 21:30:00,150.55,151.03,150.385,150.835,3487000000.0
2009-11-04 21:45:00,150.84,150.96,150.52,150.64,3657400000.0
2009-11-04 22:00:00,150.635,150.665,150.385,150.59,2009100000.0
2009-11-04 22:15:00,150.59,150.66,150.49,150.51,1861100000.0
2009-11-04 22:30:00,150.51,150.56,150.19,150.19,2567100000.0
2009-11-04 22:45:00,150.195,150.31,149.98,150.025,2896500000.0
2009-11-04 23:00:00,150.025,150.23,150.005,150.185,2236600000.0
2009-11-04 23:15:00,150.18,150.235,150.12,150.225,1313100000.0
2009-11-04 23:30:00,150.235,150.28,150.1,150.275,1601000000.0
2009-11-04 23:45:00,150.28,150.335,150.14,150.15,1588500000.0
2009-11-05 00:00:00,150.15,150.34,150.09,150.285,289600000.0
2009-11-05 00:15:00,150.27,150.32,150.225,150.3,346900000.0
2009-11-05 00:30:00,150.305,150.395,150.305,150.39,517700000.0
2009-11-05 00:45:00,150.39,150.475,150.36,150.46,461800000.0
2009-11-05 01:00:00,150.46,150.465,150.105,150.105,556900000.0
2009-11-05 01:15:00,150.11,150.255,150.09,150.205,472900000.0
2009-11-05 01:30:00,150.205,150.235,149.98,150.005,782200000.0
2009-11-05 01:45:00,150.015,150.225,150.015,150.15,1168200000.0
2009-11-05 02:00:00,150.15,150.15,149.84,149.875,1536300000.0
2009-11-05 02:15:00,149.87,149.945,149.795,149.81,1020600000.0
2009-11-05 02:30:00,149.805,150.005,149.79,150.0,1317300000.0
2009-11-05 02:45:00,150.005,150.055,149.69,149.69,2312400000.0
2009-11-05 03:00:00,149.695,149.72,149.57,149.575,2406400000.0
2009-11-05 03:15:00,149.575,149.7,149.485,149.49,1390500000.0
2009-11-05 03:30:00,149.485,149.515,149.16,149.31,2082300000.0
2009-11-05 03:45:00,149.315,149.5,149.245,149.48,1458900000.0
2009-11-05 04:00:00,149.48,149.505,149.325,149.395,1521400000.0
2009-11-05 04:15:00,149.4,149.475,149.4,149.435,1565000000.0
2009-11-05 04:30:00,149.435,149.505,149.43,149.505,1328100000.0
2009-11-05 04:45:00,149.505,149.59,149.48,149.52,1383500000.0
2009-11-05 05:00:00,149.51,149.52,149.275,149.29,1656700000.0
2009-11-05 05:15:00,149.29,149.325,149.24,149.265,1701100000.0
2009-11-05 05:30:00,149.28,149.285,148.995,149.055,2186200000.0
2009-11-05 05:45:00,149.06,149.295,149.0,149.24,2322300000.0
2009-11-05 06:00:00,149.23,149.385,149.21,149.225,2101100000.0
2009-11-05 06:15:00,149.23,149.255,149.13,149.18,1628400000.0
2009-11-05 06:30:00,149.17,149.2,149.105,149.19,984900000.0
2009-11-05 06:45:00,149.19,149.25,149.135,149.2,1163100000.0
2009-11-05 07:00:00,149.2,149.455,149.19,149.355,1879700000.0
2009-11-05 07:15:00,149.355,149.4,149.31,149.38,1278200000.0
2009-11-05 07:30:00,149.38,149.53,149.365,149.47,2031700000.0
2009-11-05 07:45:00,149.47,149.505,149.395,149.405,1823700000.0
2009-11-05 08:00:00,149.41,149.465,149.41,149.425,1620600000.0
2009-11-05 08:15:00,149.425,149.47,149.385,149.425,1395200000.0
2009-11-05 08:30:00,149.425,149.465,149.19,149.19,2100800000.0
2009-11-05 08:45:00,149.19,149.2,148.845,148.89,3292900000.0
2009-11-05 09:00:00,148.89,148.945,148.675,148.895,3153000000.0
2009-11-05 09:15:00,148.895,149.05,148.845,148.935,2715000000.0
2009-11-05 09:30:00,148.93,148.975,148.815,148.97,2248200000.0
2009-11-05 09:45:00,148.97,149.195,148.86,149.175,2065200000.0
2009-11-05 10:00:00,149.175,149.365,149.15,149.35,2920800000.0
2009-11-05 10:15:00,149.335,149.385,149.235,149.255,2350500000.0
2009-11-05 10:30:00,149.255,149.26,148.98,149.045,2619700000.0
2009-11-05 10:45:00,149.045,149.055,148.71,148.775,3208900000.0
2009-11-05 11:00:00,148.775,148.935,148.54,148.9,3510800000.0
2009-11-05 11:15:00,148.895,149.185,148.895,149.17,2849200000.0
2009-11-05 11:30:00,149.175,149.37,148.935,149.31,3380400000.0
2009-11-05 11:45:00,149.31,149.52,149.17,149.185,3050900000.0
2009-11-05 12:00:00,149.185,149.195,149.04,149.055,2245600000.0
2009-11-05 12:15:00,149.055,149.28,148.99,149.055,2458000000.0
2009-11-05 12:30:00,149.06,149.24,148.885,148.925,2466600000.0
2009-11-05 12:45:00,148.925,149.125,148.86,149.09,2625500000.0
2009-11-05 13:00:00,149.09,149.27,149.03,149.23,1938300000.0
2009-11-05 13:15:00,149.23,149.23,149.04,149.205,1762600000.0
2009-11-05 13:30:00,149.195,149.34,149.18,149.23,1828400000.0
2009-11-05 13:45:00,149.23,149.23,148.835,148.87,2177000000.0
2009-11-05 14:00:00,148.855,150.075,148.835,149.815,3348630000.0
2009-11-05 14:15:00,149.84,150.14,149.76,150.105,2591800000.0
2009-11-05 14:30:00,150.105,150.435,150.07,150.135,3303790000.0
2009-11-05 14:45:00,150.14,150.305,150.055,150.23,2902600000.0
2009-11-05 15:00:00,150.23,150.255,149.97,149.975,2512800000.0
2009-11-05 15:15:00,149.98,150.15,149.905,150.075,2529300000.0
2009-11-05 15:30:00,150.09,150.61,150.08,150.305,3038800000.0
2009-11-05 15:45:00,150.3,150.345,150.01,150.28,3483300000.0
2009-11-05 16:00:00,150.28,150.38,150.045,150.195,3567200000.0
2009-11-05 16:15:00,150.195,150.21,149.935,150.1,2428900000.0
2009-11-05 16:30:00,150.095,150.135,149.66,149.735,2957900000.0
2009-11-05 16:45:00,149.735,150.27,149.65,150.17,3227800000.0
2009-11-05 17:00:00,150.17,150.245,149.965,150.08,3190500000.0
2009-11-05 17:15:00,150.085,150.205,150.055,150.14,2830500000.0
2009-11-05 17:30:00,150.14,150.545,150.14,150.47,3360900000.0
2009-11-05 17:45:00,150.47,150.535,150.3,150.355,2956600000.0
2009-11-05 18:00:00,150.33,150.395,150.16,150.2,2831300000.0
2009-11-05 18:15:00,150.205,150.25,150.01,150.035,2116900000.0
2009-11-05 18:30:00,150.035,150.14,149.93,149.93,2468700000.0
2009-11-05 18:45:00,149.92,149.965,149.755,149.81,2502300000.0
2009-11-05 19:00:00,149.81,150.025,149.805,150.025,2044200000.0
2009-11-05 19:15:00,150.015,150.105,149.975,150.005,1847340000.0
2009-11-05 19:30:00,150.005,150.045,149.96,150.01,1730000000.0
2009-11-05 19:45:00,150.01,150.145,149.985,150.14,1562500000.0
2009-11-05 20:00:00,150.14,150.305,150.135,150.245,1426700000.0
2009-11-05 20:15:00,150.245,150.35,150.245,150.255,1792900000.0
2009-11-05 20:30:00,150.255,150.285,150.135,150.285,1413100000.0
2009-11-05 20:45:00,150.285,150.445,150.285,150.325,1927600000.0
2009-11-05 21:00:00,150.325,150.36,150.25,150.295,1608200000.0
2009-11-05 21:15:00,150.295,150.385,150.235,150.285,1095700000.0
2009-11-05 21:30:00,150.28,150.32,150.245,150.275,846500000.0
2009-11-05 21:45:00,150.275,150.56,150.265,150.555,1397900000.0
2009-11-05 22:00:00,150.55,150.57,150.375,150.425,1429200000.0
2009-11-05 22:15:00,150.415,150.555,150.415,150.485,1269900000.0
2009-11-05 22:30:00,150.49,150.515,150.455,150.48,771400000.0
2009-11-05 22:45:00,150.475,150.55,150.455,150.53,932400000.0
2009-11-05 23:00:00,150.53,150.555,150.49,150.535,1092400000.0
2009-11-05 23:15:00,150.535,150.575,150.48,150.525,1124800000.0
2009-11-05 23:30:00,150.525,150.545,150.37,150.37,798700000.0
2009-11-05 23:45:00,150.35,150.45,150.325,150.395,631300000.0
2009-11-06 00:00:00,150.41,150.525,150.35,150.525,256300000.0
2009-11-06 00:15:00,150.545,150.545,150.45,150.47,227400000.0
2009-11-06 00:30:00,150.465,150.485,150.425,150.435,290100000.0
2009-11-06 00:45:00,150.445,150.465,150.39,150.445,215400000.0
2009-11-06 01:00:00,150.44,150.48,150.415,150.46,279700000.0
2009-11-06 01:15:00,150.455,150.545,150.44,150.49,875400000.0
2009-11-06 01:30:00,150.485,150.57,150.455,150.465,1054000000.0
2009-11-06 01:45:00,150.46,150.55,150.455,150.465,798300000.0
2009-11-06 02:00:00,150.465,150.49,150.255,150.305,1422400000.0
2009-11-06 02:15:00,150.305,150.305,150.16,150.185,1166800000.0
2009-11-06 02:30:00,150.185,150.475,150.175,150.475,1425300000.0
2009-11-06 02:45:00,150.48,150.51,150.245,150.36,1596400000.0
2009-11-06 03:00:00,150.36,150.505,150.355,150.415,1405800000.0
2009-11-06 03:15:00,150.415,150.445,150.355,150.405,957900000.0
2009-11-06 03:30:00,150.405,150.43,150.185,150.215,1390700000.0
2009-11-06 03:45:00,150.215,150.305,150.17,150.245,1101500000.0
2009-11-06 04:00:00,150.25,150.28,150.205,150.24,872900000.0
2009-11-06 04:15:00,150.25,150.345,150.235,150.285,1106000000.0
2009-11-06 04:30:00,150.28,150.335,150.27,150.305,762500000.0
2009-11-06 04:45:00,150.305,150.4,150.295,150.315,1020900000.0
2009-11-06 05:00:00,150.31,150.335,150.245,150.295,911600000.0
2009-11-06 05:15:00,150.3,150.5,150.28,150.465,1102200000.0
2009-11-06 05:30:00,150.465,150.63,150.455,150.56,1309400000.0
2009-11-06 05:45:00,150.56,150.615,150.535,150.6,1196300000.0
2009-11-06 06:00:00,150.605,150.635,150.54,150.595,1369800000.0
2009-11-06 06:15:00,150.595,150.77,150.585,150.77,1461200000.0
2009-11-06 06:30:00,150.77,150.775,150.61,150.65,1063800000.0
2009-11-06 06:45:00,150.645,150.66,150.57,150.59,700300000.0
2009-11-06 07:00:00,150.59,150.64,150.55,150.57,757100000.0
2009-11-06 07:15:00,150.57,150.7,150.565,150.68,784300000.0
2009-11-06 07:30:00,150.68,150.71,150.655,150.685,486600000.0
2009-11-06 07:45:00,150.68,150.7,150.63,150.67,906600000.0
2009-11-06 08:00:00,150.68,150.68,150.33,150.365,1266100000.0
2009-11-06 08:15:00,150.365,150.39,150.2,150.345,2201400000.0
2009-11-06 08:30:00,150.345,150.35,150.07,150.095,2125500000.0
2009-11-06 08:45:00,150.09,150.21,150.03,150.19,2070500000.0
2009-11-06 09:00:00,150.195,150.235,150.11,150.23,2553500000.0
2009-11-06 09:15:00,150.23,150.465,150.175,150.41,2122500000.0
2009-11-06 09:30:00,150.405,150.51,150.265,150.285,1943100000.0
2009-11-06 09:45:00,150.285,150.365,150.185,150.3,2115000000.0
2009-11-06 10:00:00,150.29,150.425,150.16,150.4,2290700000.0
2009-11-06 10:15:00,150.405,150.42,150.235,150.29,1749500000.0
2009-11-06 10:30:00,150.29,150.465,150.255,150.425,1934900000.0
2009-11-06 10:45:00,150.425,150.55,150.35,150.535,1963100000.0
2009-11-06 11:00:00,150.53,150.53,150.3,150.375,1676100000.0
2009-11-06 11:15:00,150.375,150.56,150.19,150.23,2241300000.0
2009-11-06 11:30:00,150.245,150.5,150.23,150.305,2405400000.0
2009-11-06 11:45:00,150.31,150.4,150.29,150.355,1526000000.0
2009-11-06 12:00:00,150.355,150.43,150.31,150.345,2155400000.0
2009-11-06 12:15:00,150.35,150.37,150.135,150.225,2277900000.0
2009-11-06 12:30:00,150.225,150.375,150.135,150.25,1983400000.0
2009-11-06 12:45:00,150.245,150.415,150.22,150.395,2027500000.0
2009-11-06 13:00:00,150.395,150.465,150.365,150.455,2224600000.0
2009-11-06 13:15:00,150.44,150.6,150.44,150.55,1855800000.0
2009-11-06 13:30:00,150.555,150.61,150.51,150.565,2199800000.0
2009-11-06 13:45:00,150.565,150.58,150.435,150.565,2087200000.0
2009-11-06 14:00:00,150.575,150.575,150.33,150.36,2298200000.0
2009-11-06 14:15:00,150.36,150.385,150.18,150.195,2039500000.0
2009-11-06 14:30:00,150.195,150.465,150.195,150.365,1955500000.0
2009-11-06 14:45:00,150.36,150.39,150.245,150.33,1296900000.0
2009-11-06 15:00:00,150.33,150.395,150.275,150.39,1764200000.0
2009-11-06 15:15:00,150.405,150.47,149.965,150.005,2695000000.0
2009-11-06 15:30:00,150.0,150.0,148.955,149.32,4476600006.0
2009-11-06 15:45:00,149.32,149.445,148.745,149.105,4055000000.0
2009-11-06 16:00:00,149.105,149.515,148.95,149.32,3141800000.0
2009-11-06 16:15:00,149.315,149.32,148.805,148.93,4189600001.0
2009-11-06 16:30:00,148.94,149.34,148.735,149.32,3593000000.0
2009-11-06 16:45:00,149.32,149.495,149.07,149.21,3194000000.0
2009-11-06 17:00:00,149.21,149.44,149.04,149.105,3149000000.0
2009-11-06 17:15:00,149.105,149.105,148.655,148.695,2952800000.0
2009-11-06 17:30:00,148.68,148.71,148.405,148.45,3188100000.0
2009-11-06 17:45:00,148.45,149.255,148.41,149.195,3140700000.0
2009-11-06 18:00:00,149.205,149.215,148.93,148.95,2168700000.0
2009-11-06 18:15:00,148.96,149.06,148.765,149.05,2042100000.0
2009-11-06 18:30:00,149.06,149.28,148.9,148.98,2698800000.0
2009-11-06 18:45:00,148.975,149.11,148.93,149.02,1327000000.0
2009-11-06 19:00:00,149.02,149.225,148.975,149.1,1262600000.0
2009-11-06 19:15:00,149.1,149.16,148.965,149.125,1472600000.0
2009-11-06 19:30:00,149.125,149.205,149.03,149.1,1751900000.0
2009-11-06 19:45:00,149.1,149.22,149.095,149.16,1466900000.0
2009-11-06 20:00:00,149.16,149.19,149.1,149.165,1323000000.0
2009-11-06 20:15:00,149.165,149.18,149.105,149.135,1492600000.0
2009-11-06 20:30:00,149.135,149.19,149.095,149.15,1342700000.0
2009-11-06 20:45:00,149.15,149.2,149.095,149.18,1371300000.0
2009-11-06 21:00:00,149.18,149.205,149.115,149.155,1516000000.0
2009-11-06 21:15:00,149.155,149.185,149.11,149.15,878700000.0
2009-11-06 21:30:00,149.14,149.34,149.125,149.305,1274800000.0
2009-11-06 21:45:00,149.305,149.375,149.275,149.34,1637600000.0
2009-11-06 22:00:00,149.345,149.38,149.18,149.27,1271900000.0
2009-11-06 22:15:00,149.27,149.325,149.26,149.27,1072300000.0
2009-11-06 22:30:00,149.275,149.39,149.21,149.39,944800000.0
2009-11-06 22:45:00,149.38,149.45,149.365,149.395,1269400000.0
2009-11-06 23:00:00,149.395,149.44,149.249,149.355,902700000.0
2009-11-06 23:15:00,149.358,149.46,149.311,149.444,857200000.0
2009-11-06 23:30:00,149.423,149.434,149.321,149.392,702380000.0
2009-11-06 23:45:00,149.401,149.432,149.147,149.256,589760000.0
2009-11-09 00:00:00,149.925,150.025,149.495,149.67,548000000.0
2009-11-09 00:15:00,149.675,149.725,149.5,149.64,318200000.0
2009-11-09 00:30:00,149.635,149.665,149.555,149.625,336090000.0
2009-11-09 00:45:00,149.625,149.625,149.47,149.57,331100000.0
2009-11-09 01:00:00,149.57,149.58,149.355,149.4,899200000.0
2009-11-09 01:15:00,149.4,149.41,149.225,149.375,1041200000.0
2009-11-09 01:30:00,149.39,149.52,149.375,149.52,759800000.0
2009-11-09 01:45:00,149.53,149.615,149.375,149.46,691300000.0
2009-11-09 02:00:00,149.46,149.465,149.225,149.29,1733600000.0
2009-11-09 02:15:00,149.29,149.6,149.255,149.56,1740100000.0
2009-11-09 02:30:00,149.56,149.885,149.555,149.865,2238800000.0
2009-11-09 02:45:00,149.865,149.92,149.67,149.915,2318400000.0
2009-11-09 03:00:00,149.915,150.04,149.895,150.02,2544600000.0
2009-11-09 03:15:00,150.02,150.085,149.96,150.065,2082100000.0
2009-11-09 03:30:00,150.065,150.215,150.01,150.15,1801600000.0
2009-11-09 03:45:00,150.15,150.17,150.0,150.0,1273200000.0
2009-11-09 04:00:00,150.0,150.135,149.99,150.075,1658400000.0
2009-11-09 04:15:00,150.085,150.31,150.085,150.3,2079300000.0
2009-11-09 04:30:00,150.295,150.325,150.21,150.32,1141200000.0
2009-11-09 04:45:00,150.315,150.645,150.315,150.62,2928100000.0
2009-11-09 05:00:00,150.615,150.645,150.515,150.59,2157000000.0
2009-11-09 05:15:00,150.595,150.61,150.43,150.505,1469000000.0
2009-11-09 05:30:00,150.505,150.695,150.43,150.645,1542000000.0
2009-11-09 05:45:00,150.66,150.81,150.65,150.69,1844800000.0
2009-11-09 06:00:00,150.685,150.695,150.475,150.645,1452900000.0
2009-11-09 06:15:00,150.64,150.66,150.415,150.455,2423900000.0
2009-11-09 06:30:00,150.455,150.6,150.445,150.53,1488500000.0
2009-11-09 06:45:00,150.53,150.71,150.445,150.64,1793600000.0
2009-11-09 07:00:00,150.64,150.885,150.635,150.825,1790000000.0
2009-11-09 07:15:00,150.825,150.855,150.575,150.58,1467000000.0
2009-11-09 07:30:00,150.58,150.79,150.58,150.69,1533900000.0
2009-11-09 07:45:00,150.69,150.805,150.545,150.795,1401800000.0
2009-11-09 08:00:00,150.795,150.8,150.52,150.58,2467000000.0
2009-11-09 08:15:00,150.585,150.62,150.46,150.48,1078100000.0
2009-11-09 08:30:00,150.48,150.545,150.335,150.34,1209500000.0
2009-11-09 08:45:00,150.34,150.515,150.275,150.505,2204900000.0
2009-11-09 09:00:00,150.505,150.83,150.5,150.805,3020000000.0
2009-11-09 09:15:00,150.805,151.11,150.76,151.11,3204900000.0
2009-11-09 09:30:00,151.105,151.24,151.005,151.115,2892800000.0
2009-11-09 09:45:00,151.115,151.46,151.115,151.24,2885900000.0
2009-11-09 10:00:00,151.24,151.435,151.13,151.13,3063200000.0
2009-11-09 10:15:00,151.13,151.23,151.02,151.165,1750800000.0
2009-11-09 10:30:00,151.165,151.285,151.13,151.155,1815200000.0
2009-11-09 10:45:00,151.155,151.21,151.095,151.155,1720400000.0
2009-11-09 11:00:00,151.16,151.195,150.985,151.015,2320300000.0
2009-11-09 11:15:00,151.015,151.15,150.995,151.15,2180900000.0
2009-11-09 11:30:00,151.15,151.49,151.14,151.44,2837300000.0
2009-11-09 11:45:00,151.44,151.585,151.37,151.49,3157100000.0
2009-11-09 12:00:00,151.49,151.61,151.405,151.44,3793600000.0
2009-11-09 12:15:00,151.44,151.45,151.22,151.27,2840200000.0
2009-11-09 12:30:00,151.27,151.275,151.09,151.215,2998300000.0
2009-11-09 12:45:00,151.215,151.255,151.135,151.15,1880000000.0
2009-11-09 13:00:00,151.15,151.255,151.095,151.14,2750000000.0
2009-11-09 13:15:00,151.14,151.15,151.0,151.05,2750200000.0
2009-11-09 13:30:00,151.05,151.165,151.005,151.06,2015600000.0
2009-11-09 13:45:00,151.08,151.135,150.905,150.96,2571950000.0
2009-11-09 14:00:00,150.96,151.11,150.89,151.09,3607600000.0
2009-11-09 14:15:00,151.08,151.12,151.01,151.095,2202700000.0
2009-11-09 14:30:00,151.09,151.175,151.035,151.155,2127700000.0
2009-11-09 14:45:00,151.155,151.22,151.01,151.04,1785300000.0
2009-11-09 15:00:00,151.04,151.17,150.79,150.845,4046600000.0
2009-11-09 15:15:00,150.85,150.905,150.745,150.775,2286400000.0
2009-11-09 15:30:00,150.775,150.815,150.57,150.685,2855200000.0
2009-11-09 15:45:00,150.69,150.855,150.675,150.835,2646000000.0
2009-11-09 16:00:00,150.835,151.01,150.83,150.845,3106200000.0
2009-11-09 16:15:00,150.845,150.845,150.595,150.63,4168400000.0
2009-11-09 16:30:00,150.625,150.84,150.57,150.7,3453800000.0
2009-11-09 16:45:00,150.71,150.775,150.555,150.72,3089200000.0
2009-11-09 17:00:00,150.72,150.8,150.51,150.56,3280500000.0
2009-11-09 17:15:00,150.56,150.595,150.315,150.415,3750800000.0
2009-11-09 17:30:00,150.415,150.485,150.26,150.35,2749200000.0
2009-11-09 17:45:00,150.35,150.455,150.27,150.43,3388000000.0
2009-11-09 18:00:00,150.43,150.595,150.375,150.565,3321000000.0
2009-11-09 18:15:00,150.56,150.69,150.445,150.5,3051300000.0
2009-11-09 18:30:00,150.5,150.51,150.23,150.24,2241100000.0
2009-11-09 18:45:00,150.25,150.4,150.235,150.335,2510700000.0
2009-11-09 19:00:00,150.335,150.425,150.245,150.4,2502000000.0
2009-11-09 19:15:00,150.4,150.415,150.27,150.27,1739000000.0
2009-11-09 19:30:00,150.27,150.405,150.245,150.385,2055300000.0
2009-11-09 19:45:00,150.385,150.505,150.31,150.46,2957400000.0
2009-11-09 20:00:00,150.46,150.47,150.34,150.395,2913800000.0
2009-11-09 20:15:00,150.4,150.435,150.34,150.36,2116500000.0
2009-11-09 20:30:00,150.36,150.4,150.32,150.38,1585100000.0
2009-11-09 20:45:00,150.38,150.41,150.34,150.405,1631300000.0
2009-11-09 21:00:00,150.405,150.64,150.36,150.615,1939300000.0
2009-11-09 21:15:00,150.625,150.76,150.62,150.705,1444200000.0
2009-11-09 21:30:00,150.705,150.79,150.635,150.78,2121200000.0
2009-11-09 21:45:00,150.78,150.84,150.72,150.735,1817300000.0
2009-11-09 22:00:00,150.735,150.885,150.73,150.885,1315600000.0
2009-11-09 22:15:00,150.885,150.93,150.78,150.805,1251100000.0
2009-11-09 22:30:00,150.805,150.83,150.72,150.745,1152100000.0
2009-11-09 22:45:00,150.74,150.755,150.7,150.715,817000000.0
2009-11-09 23:00:00,150.71,150.835,150.71,150.785,1142060000.0
2009-11-09 23:15:00,150.79,150.86,150.74,150.85,827100000.0
2009-11-09 23:30:00,150.855,150.905,150.8,150.89,708000000.0
2009-11-09 23:45:00,150.9,150.905,150.675,150.685,920700000.0
2009-11-10 00:00:00,150.68,150.835,150.675,150.745,374800000.0
2009-11-10 00:15:00,150.75,150.805,150.72,150.79,255000000.0
2009-11-10 00:30:00,150.79,150.79,150.72,150.75,142200000.0
2009-11-10 00:45:00,150.765,150.825,150.75,150.775,211600000.0
2009-11-10 01:00:00,150.8,150.905,150.79,150.895,587900000.0
2009-11-10 01:15:00,150.89,150.905,150.805,150.895,730600000.0
2009-11-10 01:30:00,150.91,150.91,150.75,150.75,923600000.0
2009-11-10 01:45:00,150.75,150.775,150.64,150.755,1314000000.0
2009-11-10 02:00:00,150.75,150.99,150.73,150.925,1908600000.0
2009-11-10 02:15:00,150.925,151.005,150.91,151.0,1619200000.0
2009-11-10 02:30:00,151.0,151.02,150.8,150.835,2002900000.0
2009-11-10 02:45:00,150.835,150.935,150.795,150.82,2087300000.0
2009-11-10 03:00:00,150.81,150.85,150.75,150.81,1660900000.0
2009-11-10 03:15:00,150.82,150.965,150.7,150.71,1675900000.0
2009-11-10 03:30:00,150.71,150.795,150.64,150.755,2098200000.0
2009-11-10 03:45:00,150.755,150.805,150.73,150.805,1324500000.0
2009-11-10 04:00:00,150.805,150.815,150.68,150.68,1343700000.0
2009-11-10 04:15:00,150.685,150.75,150.645,150.695,1077500000.0
2009-11-10 04:30:00,150.7,150.7,150.555,150.565,1473400000.0
2009-11-10 04:45:00,150.575,150.665,150.555,150.6,1125300000.0
2009-11-10 05:00:00,150.6,150.68,150.57,150.585,1172800000.0
2009-11-10 05:15:00,150.58,150.655,150.58,150.65,1256100000.0
2009-11-10 05:30:00,150.65,150.76,150.63,150.68,1620200000.0
2009-11-10 05:45:00,150.67,150.74,150.66,150.685,1297700000.0
2009-11-10 06:00:00,150.685,150.76,150.66,150.7,971700000.0
2009-11-10 06:15:00,150.7,150.76,150.685,150.73,842200000.0
2009-11-10 06:30:00,150.73,150.76,150.715,150.725,604400000.0
2009-11-10 06:45:00,150.72,150.79,150.71,150.715,864500000.0
2009-11-10 07:00:00,150.72,150.72,149.72,149.83,2025400000.0
2009-11-10 07:15:00,149.83,149.83,149.375,149.445,3030300000.0
2009-11-10 07:30:00,149.445,149.615,149.035,149.08,3061900000.0
2009-11-10 07:45:00,149.08,149.275,149.01,149.19,2139800000.0
2009-11-10 08:00:00,149.195,149.635,149.035,149.515,2970300000.0
2009-11-10 08:15:00,149.52,149.795,149.44,149.585,2608600000.0
2009-11-10 08:30:00,149.59,149.6,149.435,149.52,2114600000.0
2009-11-10 08:45:00,149.515,149.87,149.49,149.87,2356400000.0
2009-11-10 09:00:00,149.875,149.875,149.41,149.555,2869500000.0
2009-11-10 09:15:00,149.575,149.685,149.395,149.55,2450900000.0
2009-11-10 09:30:00,149.55,149.785,149.53,149.645,2424000000.0
2009-11-10 09:45:00,149.645,149.835,149.545,149.55,3081100000.0
2009-11-10 10:00:00,149.55,149.665,149.315,149.42,3542300000.0
2009-11-10 10:15:00,149.42,149.575,149.385,149.51,2782800000.0
2009-11-10 10:30:00,149.51,149.535,149.255,149.32,3204700000.0
2009-11-10 10:45:00,149.32,149.515,149.305,149.44,2798700000.0
2009-11-10 11:00:00,149.44,149.56,149.395,149.535,2104600000.0
2009-11-10 11:15:00,149.54,149.67,149.535,149.635,2325000000.0
2009-11-10 11:30:00,149.63,149.95,149.585,149.95,3207900000.0
2009-11-10 11:45:00,149.95,150.0,149.835,149.915,2239300000.0
2009-11-10 12:00:00,149.91,150.2,149.605,150.155,3714600000.0
2009-11-10 12:15:00,150.155,150.2,150.0,150.015,3360600000.0
2009-11-10 12:30:00,150.015,150.7,150.01,150.68,3399000000.0
2009-11-10 12:45:00,150.68,150.73,150.52,150.64,2932900000.0
2009-11-10 13:00:00,150.63,150.715,150.54,150.66,2209600000.0
2009-11-10 13:15:00,150.665,150.685,150.31,150.315,2110500000.0
2009-11-10 13:30:00,150.315,150.565,150.315,150.455,1747300000.0
2009-11-10 13:45:00,150.455,150.475,150.02,150.07,2407300000.0
2009-11-10 14:00:00,150.085,150.235,150.07,150.135,1922600000.0
2009-11-10 14:15:00,150.125,150.215,150.105,150.15,2533300000.0
2009-11-10 14:30:00,150.15,150.15,150.0,150.035,1869700000.0
2009-11-10 14:45:00,150.035,150.105,149.55,149.55,2406600000.0
2009-11-10 15:00:00,149.55,149.76,149.515,149.69,2620500000.0
2009-11-10 15:15:00,149.685,149.905,149.675,149.89,2914200000.0
2009-11-10 15:30:00,149.88,149.93,149.765,149.85,3243200000.0
2009-11-10 15:45:00,149.85,150.07,149.84,150.055,4029700000.0
2009-11-10 16:00:00,150.07,150.08,149.8,149.87,3529500000.0
2009-11-10 16:15:00,149.865,149.985,149.815,149.91,2568400000.0
2009-11-10 16:30:00,149.91,150.225,149.875,150.165,3242500000.0
2009-11-10 16:45:00,150.17,150.245,150.105,150.115,3092600000.0
2009-11-10 17:00:00,150.115,150.355,150.07,150.29,3297200000.0
2009-11-10 17:15:00,150.285,150.32,150.185,150.27,2618000000.0
2009-11-10 17:30:00,150.27,150.285,150.065,150.075,2596400000.0
2009-11-10 17:45:00,150.09,150.155,149.95,150.145,3605200000.0
2009-11-10 18:00:00,150.14,150.155,149.815,149.925,3701800000.0
2009-11-10 18:15:00,149.92,150.055,149.88,150.005,2703900000.0
2009-11-10 18:30:00,150.015,150.075,149.805,149.855,3043600000.0
2009-11-10 18:45:00,149.855,149.95,149.81,149.82,2314500000.0
2009-11-10 19:00:00,149.82,149.94,149.795,149.93,1633200000.0
2009-11-10 19:15:00,149.93,150.005,149.865,149.865,2159100000.0
2009-11-10 19:30:00,149.865,149.945,149.77,149.925,1982400000.0
2009-11-10 19:45:00,149.925,149.99,149.88,149.99,1820900000.0
2009-11-10 20:00:00,149.99,150.015,149.885,149.96,2174400000.0
2009-11-10 20:15:00,149.955,150.145,149.92,150.115,1800300000.0
2009-11-10 20:30:00,150.115,150.195,149.985,150.055,1888200000.0
2009-11-10 20:45:00,150.055,150.205,149.965,150.175,1678100000.0
2009-11-10 21:00:00,150.175,150.27,150.14,150.165,1693600000.0
2009-11-10 21:15:00,150.165,150.255,150.14,150.24,1490400000.0
2009-11-10 21:30:00,150.245,150.26,150.085,150.115,1755000000.0
2009-11-10 21:45:00,150.115,150.225,150.115,150.205,1948600000.0
2009-11-10 22:00:00,150.205,150.28,150.165,150.245,1255200000.0
2009-11-10 22:15:00,150.245,150.32,150.23,150.285,1516500000.0
2009-11-10 22:30:00,150.285,150.325,150.25,150.265,1393800000.0
2009-11-10 22:45:00,150.255,150.315,150.255,150.29,728700000.0
2009-11-10 23:00:00,150.3,150.38,150.285,150.315,1007000000.0
2009-11-10 23:15:00,150.315,150.385,150.28,150.325,1443400000.0
2009-11-10 23:30:00,150.325,150.38,150.315,150.355,767600000.0
2009-11-10 23:45:00,150.35,150.415,150.345,150.345,912200000.0
2009-11-11 00:00:00,150.345,150.435,150.325,150.325,422900000.0
2009-11-11 00:15:00,150.325,150.37,150.285,150.31,517200000.0
2009-11-11 00:30:00,150.325,150.37,150.305,150.315,262700000.0
2009-11-11 00:45:00,150.315,150.335,150.255,150.29,298700000.0
2009-11-11 01:00:00,150.27,150.305,150.1,150.145,601900000.0
2009-11-11 01:15:00,150.145,150.235,150.14,150.2,365600000.0
2009-11-11 01:30:00,150.2,150.2,150.09,150.18,712400000.0
2009-11-11 01:45:00,150.18,150.215,150.115,150.165,737600000.0
2009-11-11 02:00:00,150.165,150.165,149.83,149.93,2314600000.0
2009-11-11 02:15:00,149.935,150.095,149.905,150.035,2062900000.0
2009-11-11 02:30:00,150.035,150.07,149.945,149.965,1951600000.0
2009-11-11 02:45:00,149.97,150.0,149.77,149.775,1850700000.0
2009-11-11 03:00:00,149.775,149.89,149.745,149.785,1709300000.0
2009-11-11 03:15:00,149.785,149.83,149.72,149.79,1373200000.0
2009-11-11 03:30:00,149.795,149.845,149.705,149.775,1477400000.0
2009-11-11 03:45:00,149.775,149.85,149.71,149.775,1066800000.0
2009-11-11 04:00:00,149.775,150.15,149.775,149.86,2333400000.0
2009-11-11 04:15:00,149.855,149.875,149.72,149.79,2108500000.0
2009-11-11 04:30:00,149.79,149.97,149.765,149.915,1741700000.0
2009-11-11 04:45:00,149.915,150.015,149.885,149.955,927600000.0
2009-11-11 05:00:00,149.955,149.98,149.825,149.85,1048100000.0
2009-11-11 05:15:00,149.85,149.88,149.82,149.865,752600000.0
2009-11-11 05:30:00,149.84,149.885,149.785,149.8,702000000.0
2009-11-11 05:45:00,149.795,149.815,149.645,149.655,1266700000.0
2009-11-11 06:00:00,149.655,149.69,149.4,149.465,2361400000.0
2009-11-11 06:15:00,149.47,149.56,149.375,149.44,1801900000.0
2009-11-11 06:30:00,149.43,149.55,149.355,149.465,1741100000.0
2009-11-11 06:45:00,149.465,149.48,149.39,149.47,1272000000.0
2009-11-11 07:00:00,149.465,149.48,149.285,149.35,1409200000.0
2009-11-11 07:15:00,149.35,149.485,149.335,149.475,1432500000.0
2009-11-11 07:30:00,149.48,149.615,149.475,149.565,1259000000.0
2009-11-11 07:45:00,149.57,149.915,149.525,149.89,1878200000.0
2009-11-11 08:00:00,149.88,150.11,149.745,149.935,3162600000.0
2009-11-11 08:15:00,149.925,150.115,149.895,150.09,1958100000.0
2009-11-11 08:30:00,150.09,150.34,150.08,150.175,2050700000.0
2009-11-11 08:45:00,150.185,150.395,150.105,150.26,2312000000.0
2009-11-11 09:00:00,150.26,150.35,150.015,150.275,2829500000.0
2009-11-11 09:15:00,150.275,150.41,150.255,150.4,3399100000.0
2009-11-11 09:30:00,150.405,150.63,150.37,150.545,3602000000.0
2009-11-11 09:45:00,150.545,150.805,150.545,150.735,3341000000.0
2009-11-11 10:00:00,150.735,150.785,150.395,150.475,3874400000.0
2009-11-11 10:15:00,150.475,150.65,150.41,150.475,2962400000.0
2009-11-11 10:30:00,150.475,150.545,150.41,150.435,2101000000.0
2009-11-11 10:45:00,150.43,150.6,150.395,150.58,2511500000.0
2009-11-11 11:00:00,150.58,150.605,150.425,150.46,2084100000.0
2009-11-11 11:15:00,150.46,150.505,150.36,150.375,1818600000.0
2009-11-11 11:30:00,150.375,150.915,150.375,150.87,2874700000.0
2009-11-11 11:45:00,150.87,150.935,150.535,150.68,2106800000.0
2009-11-11 12:00:00,150.685,150.77,150.62,150.62,1756600000.0
2009-11-11 12:15:00,150.625,150.775,150.61,150.75,2153800000.0
2009-11-11 12:30:00,150.75,151.165,149.585,149.705,3916000000.0
2009-11-11 12:45:00,149.705,149.955,149.44,149.44,3634900000.0
2009-11-11 13:00:00,149.44,149.935,149.36,149.895,4087800000.0
2009-11-11 13:15:00,149.895,149.945,149.805,149.925,2076000000.0
2009-11-11 13:30:00,149.93,150.015,149.85,149.86,2220700000.0
2009-11-11 13:45:00,149.865,149.945,149.725,149.93,1810700000.0
2009-11-11 14:00:00,149.885,149.925,149.7,149.74,2226000000.0
2009-11-11 14:15:00,149.745,149.85,149.665,149.72,1887300000.0
2009-11-11 14:30:00,149.715,149.895,149.665,149.835,2206900000.0
2009-11-11 14:45:00,149.835,149.875,149.725,149.785,1630100000.0
2009-11-11 15:00:00,149.785,149.79,149.585,149.635,2367200000.0
2009-11-11 15:15:00,149.635,149.725,149.53,149.585,2225300000.0
2009-11-11 15:30:00,149.585,149.595,149.45,149.555,2333100000.0
2009-11-11 15:45:00,149.555,149.78,149.535,149.715,2471400000.0
2009-11-11 16:00:00,149.715,149.715,149.535,149.64,2543700000.0
2009-11-11 16:15:00,149.64,149.665,149.475,149.56,1964900000.0
2009-11-11 16:30:00,149.565,149.64,149.485,149.63,2516600000.0
2009-11-11 16:45:00,149.63,149.705,149.515,149.67,2826000000.0
2009-11-11 17:00:00,149.665,149.705,149.535,149.625,2645700000.0
2009-11-11 17:15:00,149.63,149.74,149.555,149.64,2555200000.0
2009-11-11 17:30:00,149.635,149.64,149.34,149.395,3204500000.0
2009-11-11 17:45:00,149.39,149.42,148.91,148.915,4115500000.0
2009-11-11 18:00:00,148.915,149.065,148.82,148.875,3928000000.0
2009-11-11 18:15:00,148.87,149.06,148.76,148.95,3326800000.0
2009-11-11 18:30:00,148.95,149.015,148.82,148.92,2293000000.0
2009-11-11 18:45:00,148.92,149.055,148.89,148.965,2165600000.0
2009-11-11 19:00:00,148.96,148.96,148.825,148.895,2405500000.0
2009-11-11 19:15:00,148.895,148.935,148.78,148.875,1788700000.0
2009-11-11 19:30:00,148.875,148.94,148.83,148.89,2090700000.0
2009-11-11 19:45:00,148.89,148.915,148.765,148.83,2252100000.0
2009-11-11 20:00:00,148.825,148.85,148.745,148.79,1434900000.0
2009-11-11 20:15:00,148.79,148.79,148.7,148.745,960200000.0
2009-11-11 20:30:00,148.735,148.8,148.72,148.725,1182500000.0
2009-11-11 20:45:00,148.72,148.735,148.575,148.625,1793200000.0
2009-11-11 21:00:00,148.62,148.685,148.58,148.66,1623000000.0
2009-11-11 21:15:00,148.66,148.71,148.6,148.615,1890800000.0
2009-11-11 21:30:00,148.615,148.68,148.61,148.65,1012200000.0
2009-11-11 21:45:00,148.65,148.7,148.61,148.695,1270700000.0
2009-11-11 22:00:00,148.695,148.72,148.635,148.675,732300000.0
2009-11-11 22:15:00,148.68,148.685,148.625,148.67,818200000.0
2009-11-11 22:30:00,148.67,148.72,148.62,148.67,787600000.0
2009-11-11 22:45:00,148.66,148.785,148.66,148.77,1006600000.0
2009-11-11 23:00:00,148.775,148.865,148.775,148.79,594600000.0
2009-11-11 23:15:00,148.79,148.91,148.785,148.895,474000000.0
2009-11-11 23:30:00,148.9,148.91,148.85,148.895,400900000.0
2009-11-11 23:45:00,148.895,148.93,148.86,148.925,542900000.0
2009-11-12 00:00:00,148.94,148.94,148.805,148.91,324400000.0
2009-11-12 00:15:00,148.91,148.98,148.875,148.89,109300000.0
2009-11-12 00:30:00,148.905,148.95,148.85,148.877,283800000.0
2009-11-12 00:45:00,148.92,149.03,148.92,149.0,270500000.0
2009-11-12 01:00:00,149.0,149.145,148.985,149.125,458800000.0
2009-11-12 01:15:00,149.11,149.145,149.01,149.075,571200000.0
2009-11-12 01:30:00,149.075,149.105,148.95,148.99,661500000.0
2009-11-12 01:45:00,148.99,149.12,148.95,149.1,649400000.0
2009-11-12 02:00:00,149.1,149.13,149.0,149.115,1080900000.0
2009-11-12 02:15:00,149.115,149.305,149.075,149.265,1741100000.0
2009-11-12 02:30:00,149.265,149.43,149.255,149.29,2130000000.0
2009-11-12 02:45:00,149.3,149.445,149.225,149.255,2587600000.0
2009-11-12 03:00:00,149.255,149.375,149.17,149.2,1587100000.0
2009-11-12 03:15:00,149.2,149.21,149.06,149.06,1321800000.0
2009-11-12 03:30:00,149.06,149.09,148.8,148.86,1473400000.0
2009-11-12 03:45:00,148.86,149.07,148.86,149.05,1557900000.0
2009-11-12 04:00:00,149.05,149.145,148.995,149.065,1323000000.0
2009-11-12 04:15:00,149.065,149.075,148.94,148.94,1243100000.0
2009-11-12 04:30:00,148.935,149.045,148.925,149.025,887900000.0
2009-11-12 04:45:00,149.025,149.23,149.025,149.165,1235160000.0
2009-11-12 05:00:00,149.16,149.175,149.09,149.11,915800000.0
2009-11-12 05:15:00,149.115,149.165,149.11,149.12,917600000.0
2009-11-12 05:30:00,149.12,149.175,149.07,149.07,607000000.0
2009-11-12 05:45:00,149.065,149.07,148.88,148.925,1065400000.0
2009-11-12 06:00:00,148.925,148.985,148.865,148.875,801800000.0
2009-11-12 06:15:00,148.875,148.955,148.8,148.815,987800000.0
2009-11-12 06:30:00,148.815,148.92,148.73,148.86,1382000000.0
2009-11-12 06:45:00,148.86,148.935,148.84,148.875,714500000.0
2009-11-12 07:00:00,148.86,148.86,148.655,148.715,1180700000.0
2009-11-12 07:15:00,148.715,148.78,148.685,148.745,870300000.0
2009-11-12 07:30:00,148.74,148.755,148.685,148.71,939500000.0
2009-11-12 07:45:00,148.71,148.925,148.71,148.925,1266500000.0
2009-11-12 08:00:00,148.925,149.015,148.875,148.89,1403500000.0
2009-11-12 08:15:00,148.89,148.905,148.795,148.795,890300000.0
2009-11-12 08:30:00,148.8,148.89,148.72,148.88,960700000.0
2009-11-12 08:45:00,148.88,149.085,148.88,149.03,1693200000.0
2009-11-12 09:00:00,149.035,149.095,148.49,148.52,2808800000.0
2009-11-12 09:15:00,148.52,148.83,148.515,148.72,2315700000.0
2009-11-12 09:30:00,148.72,148.745,148.57,148.725,2007200000.0
2009-11-12 09:45:00,148.725,148.725,148.295,148.47,3309300000.0
2009-11-12 10:00:00,148.465,148.465,148.285,148.425,2983700000.0
2009-11-12 10:15:00,148.43,148.475,148.325,148.45,2235900000.0
2009-11-12 10:30:00,148.45,148.53,148.305,148.365,2572800000.0
2009-11-12 10:45:00,148.365,148.72,148.345,148.55,2730400000.0
2009-11-12 11:00:00,148.525,148.665,148.415,148.49,2840700000.0
2009-11-12 11:15:00,148.485,148.51,148.245,148.34,2681300000.0
2009-11-12 11:30:00,148.34,148.585,148.285,148.575,2258100000.0
2009-11-12 11:45:00,148.575,148.635,148.44,148.47,2208600000.0
2009-11-12 12:00:00,148.47,148.87,148.425,148.83,2423200001.0
2009-11-12 12:15:00,148.83,149.03,148.73,148.73,3208800000.0
2009-11-12 12:30:00,148.725,148.955,148.53,148.625,2533600000.0
2009-11-12 12:45:00,148.63,148.67,148.515,148.63,2566400000.0
2009-11-12 13:00:00,148.63,148.88,148.615,148.715,2883600000.0
2009-11-12 13:15:00,148.715,148.74,148.665,148.695,1490200000.0
2009-11-12 13:30:00,148.69,148.775,148.59,148.735,2430300000.0
2009-11-12 13:45:00,148.735,148.84,148.71,148.725,1831900000.0
2009-11-12 14:00:00,148.725,148.92,148.71,148.85,2138900000.0
2009-11-12 14:15:00,148.85,148.875,148.595,148.785,2644700000.0
2009-11-12 14:30:00,148.785,148.88,148.65,148.685,4031300000.0
2009-11-12 14:45:00,148.685,148.83,148.65,148.775,2368100000.0
2009-11-12 15:00:00,148.775,148.98,148.76,148.905,2551300000.0
2009-11-12 15:15:00,148.905,149.31,148.875,149.21,3110100000.0
2009-11-12 15:30:00,149.235,149.53,149.22,149.38,3337400000.0
2009-11-12 15:45:00,149.39,149.39,149.16,149.225,2078000000.0
2009-11-12 16:00:00,149.22,149.725,149.22,149.6,4172500000.0
2009-11-12 16:15:00,149.6,149.715,149.54,149.615,3950400000.0
2009-11-12 16:30:00,149.62,149.71,149.315,149.415,4532400000.0
2009-11-12 16:45:00,149.41,149.605,149.34,149.545,4140500000.0
2009-11-12 17:00:00,149.545,149.61,149.37,149.61,4879900000.0
2009-11-12 17:15:00,149.61,149.725,149.4,149.705,4130400000.0
2009-11-12 17:30:00,149.71,149.93,149.645,149.91,3625500000.0
2009-11-12 17:45:00,149.91,149.93,149.64,149.725,4359100000.0
2009-11-12 18:00:00,149.725,149.78,149.425,149.435,4374800000.0
2009-11-12 18:15:00,149.43,149.61,149.395,149.395,3581500000.0
2009-11-12 18:30:00,149.395,149.425,149.27,149.415,3155500000.0
2009-11-12 18:45:00,149.415,149.57,149.365,149.57,2607700000.0
2009-11-12 19:00:00,149.585,149.74,149.515,149.645,2631900000.0
2009-11-12 19:15:00,149.645,149.75,149.62,149.7,2009200000.0
2009-11-12 19:30:00,149.7,149.735,149.605,149.685,1834000000.0
2009-11-12 19:45:00,149.69,149.82,149.635,149.69,2151100000.0
2009-11-12 20:00:00,149.69,149.89,149.565,149.675,3868100000.0
2009-11-12 20:15:00,149.675,149.79,149.615,149.78,2445700000.0
2009-11-12 20:30:00,149.78,149.88,149.735,149.87,1852300000.0
2009-11-12 20:45:00,149.865,150.025,149.84,149.91,2339700000.0
2009-11-12 21:00:00,149.91,150.035,149.88,149.975,2204000000.0
2009-11-12 21:15:00,149.98,149.985,149.84,149.875,2270900000.0
2009-11-12 21:30:00,149.875,149.92,149.745,149.765,1701800000.0
2009-11-12 21:45:00,149.765,149.82,149.64,149.685,3213800000.0
2009-11-12 22:00:00,149.685,149.74,149.605,149.665,1813200001.0
2009-11-12 22:15:00,149.665,149.775,149.655,149.68,1212300000.0
2009-11-12 22:30:00,149.68,149.9,149.605,149.835,3205900000.0
2009-11-12 22:45:00,149.83,149.95,149.805,149.93,1620000000.0
2009-11-12 23:00:00,149.93,149.93,149.81,149.885,1100900000.0
2009-11-12 23:15:00,149.88,149.935,149.875,149.935,711800000.0
2009-11-12 23:30:00,149.935,149.935,149.815,149.835,439600000.0
2009-11-12 23:45:00,149.83,149.875,149.755,149.76,773300000.0
2009-11-13 00:00:00,149.75,149.785,149.68,149.77,373600000.0
2009-11-13 00:15:00,149.785,149.79,149.67,149.67,401800000.0
2009-11-13 00:30:00,149.68,149.84,149.65,149.84,485400000.0
2009-11-13 00:45:00,149.845,149.905,149.835,149.865,509500000.0
2009-11-13 01:00:00,149.87,149.88,149.805,149.87,290500000.0
2009-11-13 01:15:00,149.87,149.925,149.87,149.89,470100000.0
2009-11-13 01:30:00,149.89,149.895,149.72,149.745,680500000.0
2009-11-13 01:45:00,149.745,149.78,149.71,149.74,941000000.0
2009-11-13 02:00:00,149.74,149.79,149.67,149.715,1631000000.0
2009-11-13 02:15:00,149.72,149.725,149.615,149.685,1893700000.0
2009-11-13 02:30:00,149.685,149.78,149.64,149.77,1382300000.0
2009-11-13 02:45:00,149.77,149.91,149.76,149.775,1429200000.0
2009-11-13 03:00:00,149.775,149.84,149.725,149.725,1213300000.0
2009-11-13 03:15:00,149.72,149.74,149.595,149.685,1595400000.0
2009-11-13 03:30:00,149.685,149.735,149.615,149.64,1209300000.0
2009-11-13 03:45:00,149.63,149.655,149.605,149.61,973000000.0
2009-11-13 04:00:00,149.61,149.65,149.595,149.595,1074800000.0
2009-11-13 04:15:00,149.595,149.7,149.555,149.675,595300000.0
2009-11-13 04:30:00,149.675,149.675,149.585,149.605,661000000.0
2009-11-13 04:45:00,149.61,149.66,149.585,149.65,760600000.0
2009-11-13 05:00:00,149.655,149.775,149.64,149.765,1664100000.0
2009-11-13 05:15:00,149.765,149.83,149.67,149.67,1039400000.0
2009-11-13 05:30:00,149.67,149.805,149.66,149.79,746000000.0
2009-11-13 05:45:00,149.79,149.825,149.695,149.7,914400000.0
2009-11-13 06:00:00,149.695,149.705,149.65,149.675,586800000.0
2009-11-13 06:15:00,149.67,149.75,149.66,149.69,879600000.0
2009-11-13 06:30:00,149.69,149.745,149.66,149.695,814000000.0
2009-11-13 06:45:00,149.69,149.715,149.62,149.69,1186600000.0
2009-11-13 07:00:00,149.69,149.755,149.655,149.66,885500000.0
2009-11-13 07:15:00,149.66,149.74,149.66,149.73,1237700000.0
2009-11-13 07:30:00,149.73,149.79,149.715,149.77,874200000.0
2009-11-13 07:45:00,149.77,149.85,149.72,149.835,1378900000.0
2009-11-13 08:00:00,149.845,149.845,149.76,149.825,1151600000.0
2009-11-13 08:15:00,149.825,149.845,149.755,149.77,1395200000.0
2009-11-13 08:30:00,149.77,149.825,149.66,149.805,2141400000.0
2009-11-13 08:45:00,149.805,150.15,149.8,150.11,2384500000.0
2009-11-13 09:00:00,150.11,150.17,149.98,150.045,3363000000.0
2009-11-13 09:15:00,150.045,150.125,149.92,149.92,3026600000.0
2009-11-13 09:30:00,149.92,150.31,149.91,150.19,3199300000.0
2009-11-13 09:45:00,150.19,150.285,150.11,150.285,2009500000.0
2009-11-13 10:00:00,150.29,150.325,150.155,150.17,2814300000.0
2009-11-13 10:15:00,150.16,150.415,150.13,150.335,3098700000.0
2009-11-13 10:30:00,150.335,150.45,150.21,150.255,1928800000.0
2009-11-13 10:45:00,150.255,150.425,150.185,150.375,1775100000.0
2009-11-13 11:00:00,150.375,150.425,150.055,150.055,2781150000.0
2009-11-13 11:15:00,150.055,150.08,149.485,149.67,3176800000.0
2009-11-13 11:30:00,149.675,149.73,149.545,149.715,2896600000.0
2009-11-13 11:45:00,149.715,149.915,149.645,149.8,2843100000.0
2009-11-13 12:00:00,149.785,149.825,149.605,149.65,2595700000.0
2009-11-13 12:15:00,149.65,149.905,149.61,149.825,2545900000.0
2009-11-13 12:30:00,149.825,149.83,149.745,149.82,1640600000.0
2009-11-13 12:45:00,149.825,149.92,149.765,149.785,1434500000.0
2009-11-13 13:00:00,149.785,149.83,149.67,149.79,1863600000.0
2009-11-13 13:15:00,149.795,149.815,149.685,149.765,1531700000.0
2009-11-13 13:30:00,149.765,149.83,149.59,149.825,2108500000.0
2009-11-13 13:45:00,149.825,149.94,149.73,149.925,1648800000.0
2009-11-13 14:00:00,149.925,149.95,149.78,149.8,1844600000.0
2009-11-13 14:15:00,149.795,149.82,149.68,149.715,1898300000.0
2009-11-13 14:30:00,149.72,149.78,149.7,149.705,1851700000.0
2009-11-13 14:45:00,149.715,149.86,149.685,149.7,2277700000.0
2009-11-13 15:00:00,149.7,149.785,149.6,149.77,2471100000.0
2009-11-13 15:15:00,149.77,149.855,149.66,149.695,2318700000.0
2009-11-13 15:30:00,149.695,149.695,149.255,149.5,4224600000.0
2009-11-13 15:45:00,149.5,149.555,149.355,149.475,2498700000.0
2009-11-13 16:00:00,149.47,149.535,149.28,149.355,3025900000.0
2009-11-13 16:15:00,149.355,149.55,149.31,149.44,2802000000.0
2009-11-13 16:30:00,149.44,149.48,149.155,149.335,3055000000.0
2009-11-13 16:45:00,149.33,149.465,148.965,149.13,3129000000.0
2009-11-13 17:00:00,149.13,149.32,149.05,149.23,2891500000.0
2009-11-13 17:15:00,149.23,149.345,149.145,149.245,2286900000.0
2009-11-13 17:30:00,149.25,149.4,149.17,149.375,2907900000.0
2009-11-13 17:45:00,149.375,149.5,149.255,149.5,3755100000.0
2009-11-13 18:00:00,149.5,149.59,149.35,149.39,3118300000.0
2009-11-13 18:15:00,149.39,149.485,149.29,149.355,2478200000.0
2009-11-13 18:30:00,149.35,149.365,149.18,149.26,2170200000.0
2009-11-13 18:45:00,149.255,149.285,149.125,149.145,2924700000.0
2009-11-13 19:00:00,149.15,149.4,149.15,149.315,3020800000.0
2009-11-13 19:15:00,149.315,149.485,149.315,149.43,2658200000.0
2009-11-13 19:30:00,149.43,149.595,149.4,149.55,2495300000.0
2009-11-13 19:45:00,149.55,149.595,149.465,149.585,2346400000.0
2009-11-13 20:00:00,149.58,149.58,149.47,149.505,1403900000.0
2009-11-13 20:15:00,149.505,149.53,149.395,149.435,1286400000.0
2009-11-13 20:30:00,149.435,149.5,149.415,149.425,984000000.0
2009-11-13 20:45:00,149.42,149.49,149.38,149.49,996400000.0
2009-11-13 21:00:00,149.49,149.565,149.45,149.495,1287100000.0
2009-11-13 21:15:00,149.495,149.5,149.335,149.395,1526200000.0
2009-11-13 21:30:00,149.39,149.47,149.31,149.38,1295800000.0
2009-11-13 21:45:00,149.39,149.63,149.375,149.49,2027610000.0
2009-11-13 22:00:00,149.49,149.665,149.41,149.62,1565500000.0
2009-11-13 22:15:00,149.615,149.705,149.575,149.65,778900000.0
2009-11-13 22:30:00,149.655,149.67,149.59,149.665,876500000.0
2009-11-13 22:45:00,149.665,149.675,149.585,149.66,968700000.0
2009-11-13 23:00:00,149.66,149.66,149.521,149.588,1136900000.0
2009-11-13 23:15:00,149.598,149.721,149.554,149.647,864160000.0
2009-11-13 23:30:00,149.616,149.655,149.519,149.54,1330100000.0
2009-11-13 23:45:00,149.534,149.605,149.402,149.46,1286700000.0
2009-11-16 00:00:00,149.55,149.68,149.53,149.665,240900000.0
2009-11-16 00:15:00,149.665,149.7,149.54,149.65,412700000.0
2009-11-16 00:30:00,149.65,149.7,149.52,149.68,285700000.0
2009-11-16 00:45:00,149.665,149.725,149.565,149.63,535900000.0
2009-11-16 01:00:00,149.635,149.685,149.58,149.665,739100000.0
2009-11-16 01:15:00,149.66,149.83,149.625,149.795,1117400000.0
2009-11-16 01:30:00,149.795,149.895,149.645,149.735,1101400000.0
2009-11-16 01:45:00,149.74,150.01,149.695,149.905,1828700000.0
2009-11-16 02:00:00,149.905,149.965,149.585,149.675,2289400000.0
2009-11-16 02:15:00,149.665,149.795,149.565,149.585,1185300000.0
2009-11-16 02:30:00,149.585,149.625,149.325,149.44,2499300000.0
2009-11-16 02:45:00,149.44,149.475,149.185,149.375,2166799999.0
2009-11-16 03:00:00,149.37,149.495,149.315,149.44,1361000000.0
2009-11-16 03:15:00,149.44,149.58,149.355,149.575,1264200000.0
2009-11-16 03:30:00,149.575,149.755,149.575,149.65,1851000000.0
2009-11-16 03:45:00,149.645,149.715,149.61,149.69,1262100000.0
2009-11-16 04:00:00,149.69,149.745,149.625,149.665,1464900000.0
2009-11-16 04:15:00,149.67,149.755,149.625,149.715,811700000.0
2009-11-16 04:30:00,149.715,149.815,149.715,149.73,1175800000.0
2009-11-16 04:45:00,149.73,149.75,149.625,149.735,1531100000.0
2009-11-16 05:00:00,149.735,149.795,149.68,149.765,1125200000.0
2009-11-16 05:15:00,149.765,149.79,149.675,149.765,844400000.0
2009-11-16 05:30:00,149.775,149.785,149.68,149.74,819600000.0
2009-11-16 05:45:00,149.745,149.805,149.67,149.745,815200000.0
2009-11-16 06:00:00,149.745,149.76,149.635,149.635,629300000.0
2009-11-16 06:15:00,149.64,149.72,149.63,149.67,474700000.0
2009-11-16 06:30:00,149.67,149.83,149.67,149.73,882300000.0
2009-11-16 06:45:00,149.73,149.76,149.68,149.7,842700000.0
2009-11-16 07:00:00,149.705,149.755,149.63,149.69,1044300000.0
2009-11-16 07:15:00,149.695,149.695,149.62,149.635,514700000.0
2009-11-16 07:30:00,149.635,149.765,149.622,149.74,762800000.0
2009-11-16 07:45:00,149.74,149.805,149.695,149.79,1129900000.0
2009-11-16 08:00:00,149.79,149.815,149.57,149.6,1433400000.0
2009-11-16 08:15:00,149.61,149.69,149.57,149.665,840100000.0
2009-11-16 08:30:00,149.665,149.955,149.665,149.95,1128700000.0
2009-11-16 08:45:00,149.95,149.965,149.83,149.865,1456400000.0
2009-11-16 09:00:00,149.865,149.94,149.78,149.895,2363200000.0
2009-11-16 09:15:00,149.895,149.955,149.82,149.86,2168800000.0
2009-11-16 09:30:00,149.865,150.01,149.77,149.95,1883300000.0
2009-11-16 09:45:00,149.955,150.11,149.9,149.91,1928300000.0
2009-11-16 10:00:00,149.91,149.925,149.66,149.7,2437000000.0
2009-11-16 10:15:00,149.7,149.82,149.67,149.69,1876900000.0
2009-11-16 10:30:00,149.695,149.745,149.41,149.445,2938000000.0
2009-11-16 10:45:00,149.45,149.55,149.29,149.36,3109600000.0
2009-11-16 11:00:00,149.36,149.59,149.34,149.505,2658000000.0
2009-11-16 11:15:00,149.505,149.515,149.245,149.385,2440400000.0
2009-11-16 11:30:00,149.385,149.415,149.23,149.335,2120600000.0
2009-11-16 11:45:00,149.335,149.415,149.235,149.39,1944400000.0
2009-11-16 12:00:00,149.39,149.395,149.215,149.255,1908200000.0
2009-11-16 12:15:00,149.255,149.315,149.205,149.23,1926200000.0
2009-11-16 12:30:00,149.23,149.265,149.125,149.25,1809400000.0
2009-11-16 12:45:00,149.25,149.4,149.24,149.28,1657400000.0
2009-11-16 13:00:00,149.28,149.335,149.21,149.29,1670400000.0
2009-11-16 13:15:00,149.29,149.52,149.28,149.5,2282200000.0
2009-11-16 13:30:00,149.5,149.7,149.5,149.64,2118500000.0
2009-11-16 13:45:00,149.64,149.685,149.585,149.63,1615100000.0
2009-11-16 14:00:00,149.63,149.725,149.535,149.69,1640100000.0
2009-11-16 14:15:00,149.69,149.78,149.64,149.775,1789300000.0
2009-11-16 14:30:00,149.775,149.81,149.69,149.79,1138700000.0
2009-11-16 14:45:00,149.78,149.82,149.715,149.75,1969200000.0
2009-11-16 15:00:00,149.75,149.82,149.73,149.765,1932900000.0
2009-11-16 15:15:00,149.765,149.83,149.61,149.64,1891600000.0
2009-11-16 15:30:00,149.63,149.68,149.455,149.565,2964000000.0
2009-11-16 15:45:00,149.565,149.685,149.545,149.57,1790800000.0
2009-11-16 16:00:00,149.57,149.905,149.54,149.88,2125500000.0
2009-11-16 16:15:00,149.89,149.89,149.725,149.755,1741300000.0
2009-11-16 16:30:00,149.75,149.88,149.715,149.775,2405400000.0
2009-11-16 16:45:00,149.775,149.865,149.745,149.8,2147800000.0
2009-11-16 17:00:00,149.8,149.84,149.695,149.84,3130800000.0
2009-11-16 17:15:00,149.84,149.885,149.73,149.745,2449200000.0
2009-11-16 17:30:00,149.74,149.81,149.65,149.8,2711900000.0
2009-11-16 17:45:00,149.805,149.805,149.61,149.755,3255600000.0
2009-11-16 18:00:00,149.77,149.96,149.755,149.945,3259600001.0
2009-11-16 18:15:00,149.95,150.03,149.91,149.995,2780200000.0
2009-11-16 18:30:00,149.995,150.085,149.945,150.045,3157700002.0
2009-11-16 18:45:00,150.05,150.06,149.905,149.94,2786100000.0
2009-11-16 19:00:00,149.94,149.975,149.86,149.91,2183099998.0
2009-11-16 19:15:00,149.905,150.37,149.895,150.21,3608200000.0
2009-11-16 19:30:00,150.205,150.21,149.95,150.03,2506290000.0
2009-11-16 19:45:00,150.03,150.165,149.975,150.085,2580600000.0
2009-11-16 20:00:00,150.095,150.105,149.865,149.985,2710900001.0
2009-11-16 20:15:00,149.985,150.06,149.97,150.04,2122400000.0
2009-11-16 20:30:00,150.04,150.045,149.85,149.865,1617100000.0
2009-11-16 20:45:00,149.86,149.925,149.745,149.79,2104800000.0
2009-11-16 21:00:00,149.785,149.945,149.615,149.92,3034700000.0
2009-11-16 21:15:00,149.915,149.925,149.68,149.695,1718900000.0
2009-11-16 21:30:00,149.7,149.875,149.675,149.84,2129500000.0
2009-11-16 21:45:00,149.845,149.895,149.75,149.76,2800400000.0
2009-11-16 22:00:00,149.76,149.865,149.745,149.8,1828700000.0
2009-11-16 22:15:00,149.795,149.92,149.765,149.905,1624100000.0
2009-11-16 22:30:00,149.9,149.99,149.865,149.905,1856100000.0
2009-11-16 22:45:00,149.9,150.005,149.88,149.985,1155800000.0
2009-11-16 23:00:00,149.985,150.0,149.84,149.975,637000000.0
2009-11-16 23:15:00,149.965,150.01,149.93,149.935,370100000.0
2009-11-16 23:30:00,149.935,150.015,149.92,149.94,442400000.0
2009-11-16 23:45:00,149.94,149.945,149.73,149.75,1009100000.0
2009-11-17 00:00:00,149.75,149.94,149.715,149.915,350800000.0
2009-11-17 00:15:00,149.925,149.995,149.85,149.915,206000000.0
2009-11-17 00:30:00,149.93,149.95,149.84,149.89,282800000.0
2009-11-17 00:45:00,149.895,149.965,149.88,149.93,152400000.0
2009-11-17 01:00:00,149.93,149.945,149.755,149.805,435800000.0
2009-11-17 01:15:00,149.8,149.815,149.695,149.71,792700000.0
2009-11-17 01:30:00,149.715,149.935,149.71,149.905,914500000.0
2009-11-17 01:45:00,149.905,149.96,149.83,149.87,1199600000.0
2009-11-17 02:00:00,149.865,149.965,149.845,149.91,1764800000.0
2009-11-17 02:15:00,149.915,149.93,149.74,149.78,1301400000.0
2009-11-17 02:30:00,149.78,149.905,149.735,149.875,1713200000.0
2009-11-17 02:45:00,149.875,150.07,149.86,149.965,1909900000.0
2009-11-17 03:00:00,149.965,150.005,149.835,149.895,1649000000.0
2009-11-17 03:15:00,149.895,149.93,149.765,149.84,1626400000.0
2009-11-17 03:30:00,149.85,149.87,149.695,149.745,1367500000.0
2009-11-17 03:45:00,149.745,149.785,149.63,149.715,1626000000.0
2009-11-17 04:00:00,149.71,149.745,149.675,149.725,903600000.0
2009-11-17 04:15:00,149.725,149.725,149.565,149.67,1755100000.0
2009-11-17 04:30:00,149.67,149.76,149.65,149.715,1245500000.0
2009-11-17 04:45:00,149.71,149.725,149.62,149.63,769800000.0
2009-11-17 05:00:00,149.635,149.71,149.63,149.675,972200000.0
2009-11-17 05:15:00,149.685,149.77,149.67,149.765,999700000.0
2009-11-17 05:30:00,149.75,149.765,149.59,149.68,814500000.0
2009-11-17 05:45:00,149.675,149.75,149.63,149.67,644100000.0
2009-11-17 06:00:00,149.675,149.71,149.635,149.65,559200000.0
2009-11-17 06:15:00,149.645,149.725,149.63,149.715,969100000.0
2009-11-17 06:30:00,149.715,149.81,149.7,149.775,1065300000.0
2009-11-17 06:45:00,149.775,149.93,149.755,149.85,1642200000.0
2009-11-17 07:00:00,149.855,150.0,149.825,149.845,1151900000.0
2009-11-17 07:15:00,149.845,150.025,149.845,149.93,1293300000.0
2009-11-17 07:30:00,149.93,149.94,149.805,149.855,1427300000.0
2009-11-17 07:45:00,149.855,149.955,149.805,149.95,1161700000.0
2009-11-17 08:00:00,149.94,149.995,149.805,149.805,1737200000.0
2009-11-17 08:15:00,149.8,149.82,149.685,149.755,1668300000.0
2009-11-17 08:30:00,149.75,149.815,149.715,149.75,1282100000.0
2009-11-17 08:45:00,149.75,149.88,149.725,149.86,1382400000.0
2009-11-17 09:00:00,149.86,149.935,149.79,149.865,2514200000.0
2009-11-17 09:15:00,149.865,150.02,149.86,149.87,2678600000.0
2009-11-17 09:30:00,149.87,149.905,149.705,149.83,2070900000.0
2009-11-17 09:45:00,149.835,149.88,149.72,149.745,2329800000.0
2009-11-17 10:00:00,149.745,149.85,149.505,149.555,2563500000.0
2009-11-17 10:15:00,149.55,149.58,149.355,149.58,3000500000.0
2009-11-17 10:30:00,149.58,149.62,149.485,149.485,2744400000.0
2009-11-17 10:45:00,149.48,149.715,149.48,149.69,2392200000.0
2009-11-17 11:00:00,149.7,149.82,149.585,149.77,2637300000.0
2009-11-17 11:15:00,149.77,149.79,149.65,149.68,2474400000.0
2009-11-17 11:30:00,149.685,150.195,149.675,150.0,2987940000.0
2009-11-17 11:45:00,149.995,150.105,149.99,150.02,2984200000.0
2009-11-17 12:00:00,150.01,150.055,149.895,149.985,2989600000.0
2009-11-17 12:15:00,149.96,150.005,149.795,149.855,3028200000.0
2009-11-17 12:30:00,149.855,149.895,149.58,149.595,3002100000.0
2009-11-17 12:45:00,149.605,149.675,149.375,149.63,3348800000.0
2009-11-17 13:00:00,149.63,149.695,149.395,149.515,2723100000.0
2009-11-17 13:15:00,149.515,149.66,149.445,149.62,2286500000.0
2009-11-17 13:30:00,149.62,149.65,149.515,149.595,1804900000.0
2009-11-17 13:45:00,149.605,149.625,149.545,149.585,2001600000.0
2009-11-17 14:00:00,149.575,149.775,149.475,149.665,3681100000.0
2009-11-17 14:15:00,149.665,149.89,149.65,149.81,3860500000.0
2009-11-17 14:30:00,149.81,149.895,149.76,149.815,2560200000.0
2009-11-17 14:45:00,149.81,149.955,149.795,149.89,3542600000.0
2009-11-17 15:00:00,149.89,149.94,149.805,149.81,2698600000.0
2009-11-17 15:15:00,149.815,150.01,149.795,149.895,2626400000.0
2009-11-17 15:30:00,149.905,150.055,149.755,150.02,3793500000.0
2009-11-17 15:45:00,150.02,150.02,149.845,149.865,2742400000.0
2009-11-17 16:00:00,149.875,150.005,149.845,149.935,1983700000.0
2009-11-17 16:15:00,149.935,149.94,149.82,149.9,2975000000.0
2009-11-17 16:30:00,149.895,150.08,149.83,149.995,3768400000.0
2009-11-17 16:45:00,149.995,150.165,149.95,150.075,3678800000.0
2009-11-17 17:00:00,150.065,150.21,149.95,150.015,3722700000.0
2009-11-17 17:15:00,150.015,150.075,149.935,150.025,3345300000.0
2009-11-17 17:30:00,150.025,150.065,149.81,149.935,4454500000.0
2009-11-17 17:45:00,149.925,150.215,149.905,150.125,4233300000.0
2009-11-17 18:00:00,150.125,150.23,150.06,150.145,3464200000.0
2009-11-17 18:15:00,150.145,150.145,149.965,150.065,4354199999.0
2009-11-17 18:30:00,150.065,150.065,149.855,149.915,3156900000.0
2009-11-17 18:45:00,149.915,149.995,149.835,149.915,3506700000.0
2009-11-17 19:00:00,149.915,149.925,149.765,149.845,2780700000.0
2009-11-17 19:15:00,149.855,150.005,149.85,149.905,2577600000.0
2009-11-17 19:30:00,149.905,150.025,149.885,149.925,2006100000.0
2009-11-17 19:45:00,149.915,149.955,149.89,149.895,2120800001.0
2009-11-17 20:00:00,149.905,150.055,149.805,150.045,1846100000.0
2009-11-17 20:15:00,150.045,150.05,149.865,149.935,2079100000.0
2009-11-17 20:30:00,149.935,149.975,149.865,149.9,2118900000.0
2009-11-17 20:45:00,149.905,149.955,149.795,149.84,2499700000.0
2009-11-17 21:00:00,149.845,149.99,149.825,149.98,2300600000.0
2009-11-17 21:15:00,149.98,149.985,149.87,149.895,1995300000.0
2009-11-17 21:30:00,149.895,149.965,149.895,149.935,1839300000.0
2009-11-17 21:45:00,149.935,149.975,149.87,149.975,2451600000.0
2009-11-17 22:00:00,149.975,150.085,149.965,150.045,1532100000.0
2009-11-17 22:15:00,150.045,150.085,150.005,150.025,1238200000.0
2009-11-17 22:30:00,150.025,150.15,150.005,150.14,1363000000.0
2009-11-17 22:45:00,150.14,150.225,150.095,150.145,1631200000.0
2009-11-17 23:00:00,150.15,150.155,150.09,150.12,911500000.0
2009-11-17 23:15:00,150.12,150.21,150.115,150.18,856000000.0
2009-11-17 23:30:00,150.18,150.18,150.07,150.085,1088500000.0
2009-11-17 23:45:00,150.075,150.095,150.015,150.025,1131100000.0
2009-11-18 00:00:00,150.025,150.16,150.005,150.14,243800000.0
2009-11-18 00:15:00,150.14,150.18,150.062,150.135,972700000.0
2009-11-18 00:30:00,150.143,150.169,150.003,150.033,1655700000.0
2009-11-18 00:45:00,150.025,150.128,150.003,150.085,1638500000.0
2009-11-18 01:00:00,150.073,150.166,150.043,150.122,1838700000.0
2009-11-18 01:15:00,150.098,150.182,150.042,150.081,1724800000.0
2009-11-18 01:30:00,150.073,150.171,149.984,150.112,1346200000.0
2009-11-18 01:45:00,150.121,150.181,150.02,150.096,1765900000.0
2009-11-18 02:00:00,150.104,150.238,149.98,150.238,292500000.0
2009-11-18 02:15:00,150.237,150.33,150.115,150.12,798700000.0
2009-11-18 02:30:00,150.12,150.15,150.02,150.065,1016600000.0
2009-11-18 02:45:00,150.08,150.105,149.915,149.995,1123200000.0
2009-11-18 03:00:00,150.005,150.095,149.92,149.925,788100000.0
2009-11-18 03:15:00,149.925,150.06,149.91,149.965,1019400000.0
2009-11-18 03:30:00,149.975,150.0,149.905,149.915,1206800000.0
2009-11-18 03:45:00,149.925,150.0,149.86,149.9,908300000.0
2009-11-18 04:00:00,149.9,150.0,149.895,149.995,813200000.0
2009-11-18 04:15:00,149.99,150.02,149.9,149.93,927200000.0
2009-11-18 04:30:00,149.935,149.94,149.86,149.88,306000000.0
2009-11-18 04:45:00,149.88,149.965,149.823,149.955,583100000.0
2009-11-18 05:00:00,149.945,150.045,149.925,149.95,621500000.0
2009-11-18 05:15:00,149.955,150.005,149.92,149.92,727600000.0
2009-11-18 05:30:00,149.915,149.915,149.84,149.91,710300000.0
2009-11-18 05:45:00,149.91,149.92,149.765,149.83,587100000.0
2009-11-18 06:00:00,149.83,149.84,149.75,149.795,796700000.0
2009-11-18 06:15:00,149.795,149.8,149.72,149.775,642900000.0
2009-11-18 06:30:00,149.78,149.865,149.77,149.81,749300000.0
2009-11-18 06:45:00,149.81,149.895,149.805,149.87,646400000.0
2009-11-18 07:00:00,149.87,149.88,149.745,149.755,652500000.0
2009-11-18 07:15:00,149.76,149.83,149.69,149.8,830300000.0
2009-11-18 07:30:00,149.8,149.89,149.745,149.89,814900000.0
2009-11-18 07:45:00,149.885,149.975,149.87,149.935,664800000.0
2009-11-18 08:00:00,149.94,150.0,149.865,149.88,778500000.0
2009-11-18 08:15:00,149.885,149.93,149.79,149.905,847900000.0
2009-11-18 08:30:00,149.91,149.935,149.83,149.845,833200000.0
2009-11-18 08:45:00,149.85,150.05,149.85,150.02,1606500000.0
2009-11-18 09:00:00,150.015,150.15,149.925,149.945,2826500000.0
2009-11-18 09:15:00,149.935,150.02,149.825,149.9,1920200000.0
2009-11-18 09:30:00,149.9,149.95,149.75,149.78,1680200000.0
2009-11-18 09:45:00,149.78,149.83,149.605,149.765,1820700000.0
2009-11-18 10:00:00,149.77,149.9,149.645,149.655,1829600000.0
2009-11-18 10:15:00,149.665,149.85,149.64,149.75,2323600000.0
2009-11-18 10:30:00,149.765,149.84,149.72,149.83,2249600000.0
2009-11-18 10:45:00,149.82,150.05,149.81,149.935,1785200000.0
2009-11-18 11:00:00,149.935,149.965,149.875,149.9,1819600000.0
2009-11-18 11:15:00,149.905,150.005,149.84,149.9,1761800000.0
2009-11-18 11:30:00,149.905,149.945,149.415,149.68,2374800000.0
2009-11-18 11:45:00,149.675,150.0,149.67,149.9,2423400000.0
2009-11-18 12:00:00,149.9,149.935,149.68,149.86,2332700000.0
2009-11-18 12:15:00,149.855,149.94,149.665,149.83,1959800000.0
2009-11-18 12:30:00,149.83,149.925,149.74,149.815,1176800000.0
2009-11-18 12:45:00,149.81,149.82,149.69,149.725,1252500000.0
2009-11-18 13:00:00,149.725,149.815,149.655,149.815,2151800000.0
2009-11-18 13:15:00,149.815,149.925,149.81,149.865,1973900000.0
2009-11-18 13:30:00,149.865,149.94,149.705,149.76,2080300000.0
2009-11-18 13:45:00,149.76,149.86,149.705,149.72,1243400000.0
2009-11-18 14:00:00,149.725,149.84,149.7,149.8,1600700000.0
2009-11-18 14:15:00,149.795,149.865,149.705,149.805,1754300000.0
2009-11-18 14:30:00,149.805,149.92,149.795,149.9,1831200000.0
2009-11-18 14:45:00,149.9,149.945,149.81,149.905,1633800000.0
2009-11-18 15:00:00,149.905,150.015,149.885,149.945,2412500000.0
2009-11-18 15:15:00,149.945,149.945,149.815,149.835,1815400000.0
2009-11-18 15:30:00,149.77,149.99,149.67,149.845,4699500000.0
2009-11-18 15:45:00,149.85,149.925,149.795,149.925,2703700000.0
2009-11-18 16:00:00,149.925,150.0,149.755,149.835,3424800000.0
2009-11-18 16:15:00,149.835,149.935,149.695,149.725,4089700000.0
2009-11-18 16:30:00,149.725,149.785,149.615,149.73,4358200000.0
2009-11-18 16:45:00,149.73,149.73,149.575,149.665,4367800000.0
2009-11-18 17:00:00,149.66,149.77,149.465,149.495,2946800000.0
2009-11-18 17:15:00,149.495,149.585,149.405,149.41,2217200000.0
2009-11-18 17:30:00,149.415,149.605,149.4,149.585,3090600000.0
2009-11-18 17:45:00,149.585,149.705,149.515,149.565,3550000004.0
2009-11-18 18:00:00,149.565,149.715,149.38,149.45,2749700000.0
2009-11-18 18:15:00,149.45,149.745,149.395,149.72,2787200000.0
2009-11-18 18:30:00,149.73,149.83,149.64,149.795,2731600000.0
2009-11-18 18:45:00,149.8,149.81,149.65,149.71,2325300000.0
2009-11-18 19:00:00,149.71,149.74,149.655,149.695,1905500000.0
2009-11-18 19:15:00,149.695,149.71,149.505,149.575,2189500000.0
2009-11-18 19:30:00,149.565,149.595,149.525,149.585,1538400000.0
2009-11-18 19:45:00,149.585,149.61,149.445,149.535,1527200000.0
2009-11-18 20:00:00,149.535,149.555,149.44,149.5,2533900000.0
2009-11-18 20:15:00,149.5,149.565,149.405,149.505,2004900000.0
2009-11-18 20:30:00,149.51,149.535,149.415,149.485,1404100000.0
2009-11-18 20:45:00,149.48,149.595,149.48,149.545,1044400000.0
2009-11-18 21:00:00,149.545,149.68,149.53,149.62,1832900000.0
2009-11-18 21:15:00,149.62,149.72,149.62,149.685,1778000000.0
2009-11-18 21:30:00,149.685,149.685,149.59,149.645,1602399999.0
2009-11-18 21:45:00,149.645,149.645,149.52,149.57,2006800000.0
2009-11-18 22:00:00,149.56,149.675,149.555,149.63,1040900000.0
2009-11-18 22:15:00,149.63,149.67,149.585,149.585,1097700000.0
2009-11-18 22:30:00,149.595,149.71,149.595,149.695,1260300000.0
2009-11-18 22:45:00,149.695,149.7,149.595,149.6,1314200000.0
2009-11-18 23:00:00,149.595,149.68,149.595,149.645,1041100000.0
2009-11-18 23:15:00,149.645,149.65,149.545,149.545,704300000.0
2009-11-18 23:30:00,149.545,149.595,149.535,149.585,508200000.0
2009-11-18 23:45:00,149.585,149.605,149.525,149.57,621700000.0
2009-11-19 00:00:00,149.53,149.61,149.43,149.565,491100000.0
2009-11-19 00:15:00,149.565,149.625,149.5,149.51,324900000.0
2009-11-19 00:30:00,149.51,149.545,149.48,149.53,235700000.0
2009-11-19 00:45:00,149.53,149.565,149.485,149.505,638100000.0
2009-11-19 01:00:00,149.505,149.575,149.505,149.56,421000000.0
2009-11-19 01:15:00,149.56,149.645,149.535,149.555,674300000.0
2009-11-19 01:30:00,149.555,149.675,149.55,149.645,1012700000.0
2009-11-19 01:45:00,149.645,149.67,149.575,149.635,905900000.0
2009-11-19 02:00:00,149.635,149.68,149.455,149.465,1534600000.0
2009-11-19 02:15:00,149.46,149.52,149.39,149.43,1520700000.0
2009-11-19 02:30:00,149.43,149.445,149.34,149.385,1125000000.0
2009-11-19 02:45:00,149.385,149.45,149.205,149.45,2272100000.0
2009-11-19 03:00:00,149.45,149.455,149.195,149.205,1569900000.0
2009-11-19 03:15:00,149.2,149.23,148.965,149.03,2144000000.0
2009-11-19 03:30:00,149.03,149.205,149.005,149.07,1617600000.0
2009-11-19 03:45:00,149.065,149.065,148.81,148.985,1902400000.0
2009-11-19 04:00:00,148.995,149.005,148.84,148.89,1725300000.0
2009-11-19 04:15:00,148.895,148.905,148.77,148.835,2199300000.0
2009-11-19 04:30:00,148.835,148.95,148.825,148.915,1667700000.0
2009-11-19 04:45:00,148.915,148.95,148.875,148.895,561700000.0
2009-11-19 05:00:00,148.89,148.94,148.83,148.895,1088800000.0
2009-11-19 05:15:00,148.895,148.935,148.865,148.885,1118900000.0
2009-11-19 05:30:00,148.89,148.89,148.78,148.815,1263700000.0
2009-11-19 05:45:00,148.815,148.835,148.67,148.705,1331500000.0
2009-11-19 06:00:00,148.705,148.815,148.69,148.715,1053300000.0
2009-11-19 06:15:00,148.705,148.785,148.645,148.745,1816800000.0
2009-11-19 06:30:00,148.745,148.905,148.745,148.895,1658800000.0
2009-11-19 06:45:00,148.9,148.915,148.705,148.815,1471500000.0
2009-11-19 07:00:00,148.82,148.88,148.74,148.855,1199400000.0
2009-11-19 07:15:00,148.855,148.855,148.755,148.775,908300000.0
2009-11-19 07:30:00,148.775,148.815,148.735,148.77,1249900000.0
2009-11-19 07:45:00,148.77,148.87,148.765,148.85,1192200000.0
2009-11-19 08:00:00,148.845,148.885,148.71,148.83,1721100000.0
2009-11-19 08:15:00,148.825,149.005,148.825,148.87,1894600000.0
2009-11-19 08:30:00,148.875,148.995,148.855,148.905,1442100000.0
2009-11-19 08:45:00,148.91,148.955,148.845,148.845,1696300000.0
2009-11-19 09:00:00,148.845,148.845,148.495,148.645,3180500000.0
2009-11-19 09:15:00,148.645,148.745,148.535,148.68,2758000000.0
2009-11-19 09:30:00,148.675,148.705,148.465,148.465,3052500000.0
2009-11-19 09:45:00,148.465,148.49,148.145,148.185,3660760000.0
2009-11-19 10:00:00,148.185,148.27,147.945,148.1,3114360000.0
2009-11-19 10:15:00,148.095,148.41,148.015,148.41,3622200001.0
2009-11-19 10:30:00,148.405,148.53,148.345,148.495,2240800000.0
2009-11-19 10:45:00,148.495,148.585,148.435,148.555,1834500000.0
2009-11-19 11:00:00,148.555,148.67,148.44,148.46,3212900000.0
2009-11-19 11:15:00,148.45,148.555,148.295,148.455,3262200000.0
2009-11-19 11:30:00,148.455,148.705,148.43,148.625,2828600000.0
2009-11-19 11:45:00,148.625,148.68,148.39,148.405,2783200000.0
2009-11-19 12:00:00,148.405,148.555,148.39,148.5,2585700000.0
2009-11-19 12:15:00,148.5,148.52,148.325,148.34,2092800000.0
2009-11-19 12:30:00,148.34,148.395,148.12,148.3,2494400000.0
2009-11-19 12:45:00,148.3,148.34,148.065,148.15,2616000000.0
2009-11-19 13:00:00,148.15,148.27,148.095,148.255,1652500000.0
2009-11-19 13:15:00,148.255,148.28,148.02,148.055,2372200000.0
2009-11-19 13:30:00,148.05,148.085,147.935,147.98,1871800000.0
2009-11-19 13:45:00,147.97,148.005,147.82,147.85,2123200000.0
2009-11-19 14:00:00,147.865,147.93,147.755,147.875,1797400000.0
2009-11-19 14:15:00,147.875,147.895,147.585,147.73,2590580000.0
2009-11-19 14:30:00,147.73,147.845,147.705,147.845,2564100000.0
2009-11-19 14:45:00,147.845,147.965,147.81,147.945,2565200000.0
2009-11-19 15:00:00,147.93,147.955,147.735,147.74,1483300000.0
2009-11-19 15:15:00,147.725,147.8,147.655,147.745,1793900000.0
2009-11-19 15:30:00,147.745,147.875,147.56,147.635,2844400000.0
2009-11-19 15:45:00,147.65,147.795,147.56,147.625,2170200000.0
2009-11-19 16:00:00,147.63,147.725,147.525,147.625,2632300000.0
2009-11-19 16:15:00,147.625,147.745,147.585,147.68,2452200000.0
2009-11-19 16:30:00,147.68,147.725,147.43,147.51,2707800000.0
2009-11-19 16:45:00,147.505,147.51,147.32,147.37,2833200000.0
2009-11-19 17:00:00,147.37,147.745,147.37,147.565,3886400000.0
2009-11-19 17:15:00,147.565,147.69,147.445,147.56,2701700000.0
2009-11-19 17:30:00,147.56,147.69,147.455,147.64,2553200000.0
2009-11-19 17:45:00,147.64,147.655,147.49,147.565,2628500000.0
2009-11-19 18:00:00,147.58,147.72,147.55,147.66,3093400000.0
2009-11-19 18:15:00,147.66,147.835,147.655,147.815,2461800000.0
2009-11-19 18:30:00,147.815,148.235,147.805,148.125,2437100000.0
2009-11-19 18:45:00,148.135,148.18,148.03,148.16,2363300000.0
2009-11-19 19:00:00,148.155,148.17,147.985,148.075,2201300000.0
2009-11-19 19:15:00,148.07,148.175,148.035,148.095,1696600000.0
2009-11-19 19:30:00,148.095,148.105,147.965,148.015,1557800000.0
2009-11-19 19:45:00,148.01,148.02,147.915,147.925,1575300000.0
2009-11-19 20:00:00,147.925,147.955,147.675,147.7,1756300000.0
2009-11-19 20:15:00,147.7,147.815,147.685,147.79,1927300000.0
2009-11-19 20:30:00,147.79,147.985,147.785,147.905,1338700000.0
2009-11-19 20:45:00,147.91,148.065,147.895,148.025,1301100000.0
2009-11-19 21:00:00,148.025,148.055,147.885,147.945,1374400000.0
2009-11-19 21:15:00,147.935,148.13,147.93,148.08,1435500000.0
2009-11-19 21:30:00,148.085,148.29,148.075,148.21,1627000000.0
2009-11-19 21:45:00,148.195,148.225,148.095,148.13,1964500000.0
2009-11-19 22:00:00,148.13,148.13,148.025,148.085,986700000.0
2009-11-19 22:15:00,148.085,148.225,148.085,148.225,890500000.0
2009-11-19 22:30:00,148.225,148.27,148.155,148.26,1011400000.0
2009-11-19 22:45:00,148.26,148.395,148.255,148.365,1247000000.0
2009-11-19 23:00:00,148.36,148.36,148.245,148.295,595000000.0
2009-11-19 23:15:00,148.3,148.355,148.265,148.315,656900000.0
2009-11-19 23:30:00,148.31,148.345,148.28,148.315,358800000.0
2009-11-19 23:45:00,148.31,148.32,148.24,148.255,688000000.0
2009-11-20 00:00:00,148.255,148.36,148.22,148.25,292700000.0
2009-11-20 00:15:00,148.27,148.27,148.18,148.225,299700000.0
2009-11-20 00:30:00,148.225,148.27,148.195,148.235,259200000.0
2009-11-20 00:45:00,148.235,148.24,148.07,148.07,337200000.0
2009-11-20 01:00:00,148.07,148.115,148.005,148.05,341300000.0
2009-11-20 01:15:00,148.005,148.1,147.935,148.075,524700000.0
2009-11-20 01:30:00,148.07,148.175,147.975,148.17,645500000.0
2009-11-20 01:45:00,148.17,148.22,148.045,148.06,687200000.0
2009-11-20 02:00:00,148.06,148.18,147.97,148.155,1324800000.0
2009-11-20 02:15:00,148.145,148.275,148.13,148.225,1615100000.0
2009-11-20 02:30:00,148.225,148.35,148.2,148.32,1783700000.0
2009-11-20 02:45:00,148.325,148.4,148.17,148.225,2130800000.0
2009-11-20 03:00:00,148.225,148.23,147.94,147.965,2215800000.0
2009-11-20 03:15:00,147.965,148.13,147.955,148.095,1603900000.0
2009-11-20 03:30:00,148.095,148.135,148.055,148.095,1136600000.0
2009-11-20 03:45:00,148.095,148.13,148.005,148.01,1394800000.0
2009-11-20 04:00:00,148.005,148.015,147.78,147.78,1719900000.0
2009-11-20 04:15:00,147.785,147.855,147.74,147.79,1353600000.0
2009-11-20 04:30:00,147.79,147.8,147.62,147.715,1278400000.0
2009-11-20 04:45:00,147.715,147.735,147.63,147.635,957600000.0
2009-11-20 05:00:00,147.63,147.785,147.61,147.695,1305300000.0
2009-11-20 05:15:00,147.7,147.84,147.695,147.785,1051200000.0
2009-11-20 05:30:00,147.785,147.915,147.775,147.875,1615000000.0
2009-11-20 05:45:00,147.875,148.05,147.825,148.04,1026200000.0
2009-11-20 06:00:00,148.05,148.075,147.94,147.965,1157300000.0
2009-11-20 06:15:00,147.965,148.13,147.91,148.105,1576600000.0
2009-11-20 06:30:00,148.105,148.17,147.97,147.97,1626300000.0
2009-11-20 06:45:00,147.975,148.155,147.975,148.13,1074000000.0
2009-11-20 07:00:00,148.13,148.28,148.12,148.185,1591000000.0
2009-11-20 07:15:00,148.175,148.22,148.13,148.19,1271400000.0
2009-11-20 07:30:00,148.19,148.24,148.165,148.185,1273400000.0
2009-11-20 07:45:00,148.19,148.225,148.155,148.2,697600000.0
2009-11-20 08:00:00,148.2,148.235,148.105,148.11,1755100000.0
2009-11-20 08:15:00,148.105,148.11,147.73,147.77,1819300000.0
2009-11-20 08:30:00,147.765,147.785,147.565,147.565,2250800000.0
2009-11-20 08:45:00,147.565,147.72,147.56,147.705,1711500000.0
2009-11-20 09:00:00,147.705,147.95,147.695,147.94,2596700000.0
2009-11-20 09:15:00,147.945,147.98,147.795,147.8,2211700000.0
2009-11-20 09:30:00,147.8,147.8,147.565,147.695,2635500000.0
2009-11-20 09:45:00,147.695,147.83,147.655,147.69,1785300000.0
2009-11-20 10:00:00,147.69,147.76,147.515,147.605,3582800000.0
2009-11-20 10:15:00,147.605,147.745,147.53,147.595,2815200000.0
2009-11-20 10:30:00,147.6,147.61,147.48,147.52,2354900000.0
2009-11-20 10:45:00,147.515,147.625,147.45,147.545,2634800000.0
2009-11-20 11:00:00,147.545,147.565,147.255,147.275,3167100000.0
2009-11-20 11:15:00,147.28,147.35,147.155,147.175,2865400000.0
2009-11-20 11:30:00,147.185,147.23,147.105,147.195,1872200000.0
2009-11-20 11:45:00,147.195,147.31,147.15,147.175,2751300000.0
2009-11-20 12:00:00,147.165,147.165,146.975,147.035,3600100000.0
2009-11-20 12:15:00,147.035,147.095,146.915,146.925,1875300000.0
2009-11-20 12:30:00,146.92,146.975,146.805,146.915,2241400000.0
2009-11-20 12:45:00,146.915,146.98,146.76,146.815,2216300000.0
2009-11-20 13:00:00,146.815,146.97,146.815,146.855,1761300000.0
2009-11-20 13:15:00,146.855,146.905,146.73,146.855,2408100000.0
2009-11-20 13:30:00,146.855,146.865,146.675,146.725,2922400000.0
2009-11-20 13:45:00,146.725,146.745,146.515,146.685,2588100000.0
2009-11-20 14:00:00,146.685,146.715,146.45,146.705,3807300000.0
2009-11-20 14:15:00,146.705,146.785,146.57,146.61,3139200000.0
2009-11-20 14:30:00,146.615,146.72,146.535,146.595,3560900000.0
2009-11-20 14:45:00,146.585,146.705,146.52,146.645,2929900000.0
2009-11-20 15:00:00,146.645,146.705,146.56,146.64,2194000000.0
2009-11-20 15:15:00,146.635,146.79,146.635,146.71,3070400000.0
2009-11-20 15:30:00,146.715,146.795,146.545,146.545,3156100000.0
2009-11-20 15:45:00,146.555,146.685,146.48,146.625,3583100000.0
2009-11-20 16:00:00,146.625,146.875,146.61,146.855,3544700000.0
2009-11-20 16:15:00,146.855,146.855,146.665,146.735,3237400000.0
2009-11-20 16:30:00,146.74,147.035,146.725,146.965,3351400000.0
2009-11-20 16:45:00,146.955,147.035,146.88,146.935,3547200000.0
2009-11-20 17:00:00,146.94,146.975,146.795,146.95,3198200000.0
2009-11-20 17:15:00,146.945,146.985,146.9,146.95,2777700000.0
2009-11-20 17:30:00,146.95,146.975,146.745,146.75,2537100000.0
2009-11-20 17:45:00,146.745,146.95,146.71,146.86,2106200000.0
2009-11-20 18:00:00,146.86,147.105,146.855,146.925,2572600000.0
2009-11-20 18:15:00,146.925,147.025,146.845,146.91,2792800000.0
2009-11-20 18:30:00,146.925,147.005,146.855,146.985,2265100000.0
2009-11-20 18:45:00,146.985,147.02,146.88,146.945,2154900000.0
2009-11-20 19:00:00,146.94,146.95,146.655,146.695,2044600000.0
2009-11-20 19:15:00,146.695,146.74,146.655,146.695,1002500000.0
2009-11-20 19:30:00,146.69,146.745,146.63,146.715,1527800000.0
2009-11-20 19:45:00,146.715,146.74,146.605,146.615,1270800000.0
2009-11-20 20:00:00,146.615,146.655,146.535,146.61,1513600000.0
2009-11-20 20:15:00,146.61,146.68,146.565,146.675,1483900000.0
2009-11-20 20:30:00,146.675,146.71,146.6,146.685,1499100000.0
2009-11-20 20:45:00,146.685,146.785,146.665,146.775,1629700000.0
2009-11-20 21:00:00,146.775,146.805,146.735,146.76,1195300000.0
2009-11-20 21:15:00,146.77,146.78,146.645,146.665,910000000.0
2009-11-20 21:30:00,146.665,146.73,146.655,146.675,1411700000.0
2009-11-20 21:45:00,146.675,146.695,146.575,146.615,1230500000.0
2009-11-20 22:00:00,146.615,146.72,146.56,146.695,856900000.0
2009-11-20 22:15:00,146.7,146.85,146.695,146.845,465700000.0
2009-11-20 22:30:00,146.845,146.885,146.775,146.87,560100000.0
2009-11-20 22:45:00,146.88,146.97,146.765,146.95,698100000.0
2009-11-20 23:00:00,146.95,146.98,146.755,146.8,617100000.0
2009-11-20 23:15:00,146.79,146.82,146.73,146.805,899400000.0
2009-11-20 23:30:00,146.805,146.805,146.655,146.71,598800000.0
2009-11-20 23:45:00,146.715,146.79,146.565,146.64,628600000.0
2009-11-23 00:00:00,146.53,146.615,146.485,146.515,192200000.0
2009-11-23 00:15:00,146.515,146.54,146.38,146.425,470200000.0
2009-11-23 00:30:00,146.425,146.485,146.345,146.37,315600000.0
2009-11-23 00:45:00,146.37,146.43,146.295,146.34,298900000.0
2009-11-23 01:00:00,146.34,146.51,146.3,146.49,627100000.0
2009-11-23 01:15:00,146.495,146.645,146.495,146.61,1068100000.0
2009-11-23 01:30:00,146.61,146.695,146.57,146.65,1310700000.0
2009-11-23 01:45:00,146.645,146.68,146.49,146.64,1095300000.0
2009-11-23 02:00:00,146.635,147.065,146.635,146.925,2075100000.0
2009-11-23 02:15:00,146.925,147.03,146.82,146.845,1441100000.0
2009-11-23 02:30:00,146.845,146.965,146.825,146.935,1262000000.0
2009-11-23 02:45:00,146.935,147.04,146.855,146.905,2240700000.0
2009-11-23 03:00:00,146.905,147.035,146.795,146.795,1148200000.0
2009-11-23 03:15:00,146.795,146.965,146.745,146.93,1202600000.0
2009-11-23 03:30:00,146.93,146.95,146.805,146.85,1135800000.0
2009-11-23 03:45:00,146.85,146.89,146.785,146.85,1380900000.0
2009-11-23 04:00:00,146.855,146.88,146.765,146.785,1395900000.0
2009-11-23 04:15:00,146.785,146.95,146.78,146.925,1250000000.0
2009-11-23 04:30:00,146.925,146.955,146.795,146.835,1290200000.0
2009-11-23 04:45:00,146.84,146.955,146.84,146.91,983300000.0
2009-11-23 05:00:00,146.91,146.95,146.835,146.835,880000000.0
2009-11-23 05:15:00,146.835,146.88,146.805,146.83,623700000.0
2009-11-23 05:30:00,146.83,146.93,146.79,146.865,1093200000.0
2009-11-23 05:45:00,146.875,146.99,146.855,146.94,965200000.0
2009-11-23 06:00:00,146.945,146.97,146.88,146.885,773100000.0
2009-11-23 06:15:00,146.875,146.975,146.875,146.96,894900000.0
2009-11-23 06:30:00,146.96,146.995,146.92,146.925,825800000.0
2009-11-23 06:45:00,146.92,146.95,146.895,146.935,846600000.0
2009-11-23 07:00:00,146.935,146.955,146.87,146.92,627300000.0
2009-11-23 07:15:00,146.92,146.93,146.835,146.875,1216000000.0
2009-11-23 07:30:00,146.875,146.945,146.855,146.915,935800000.0
2009-11-23 07:45:00,146.915,146.97,146.837,146.945,859900000.0
2009-11-23 08:00:00,146.945,147.005,146.89,146.955,1288900000.0
2009-11-23 08:15:00,146.95,147.01,146.905,146.955,928200000.0
2009-11-23 08:30:00,146.965,146.995,146.84,146.86,1020900000.0
2009-11-23 08:45:00,146.86,146.92,146.815,146.855,1048700000.0
2009-11-23 09:00:00,146.855,147.015,146.66,146.695,3086000000.0
2009-11-23 09:15:00,146.69,146.845,146.685,146.825,2639600000.0
2009-11-23 09:30:00,146.84,146.91,146.825,146.845,2438800000.0
2009-11-23 09:45:00,146.845,146.935,146.81,146.9,2081900000.0
2009-11-23 10:00:00,146.905,147.34,146.875,147.165,3131500000.0
2009-11-23 10:15:00,147.16,147.565,147.14,147.56,2620900000.0
2009-11-23 10:30:00,147.56,147.685,147.5,147.54,3145600000.0
2009-11-23 10:45:00,147.54,147.565,147.45,147.565,2322800000.0
2009-11-23 11:00:00,147.565,147.615,147.515,147.585,1902800000.0
2009-11-23 11:15:00,147.58,147.66,147.555,147.635,2197800000.0
2009-11-23 11:30:00,147.635,147.705,147.615,147.705,2119100000.0
2009-11-23 11:45:00,147.705,147.77,147.525,147.745,2647600000.0
2009-11-23 12:00:00,147.745,147.76,147.635,147.64,2912400000.0
2009-11-23 12:15:00,147.64,147.65,147.345,147.465,2493100000.0
2009-11-23 12:30:00,147.465,147.565,147.445,147.565,1662700000.0
2009-11-23 12:45:00,147.565,147.63,147.525,147.585,1860900000.0
2009-11-23 13:00:00,147.585,147.625,147.525,147.545,1628800000.0
2009-11-23 13:15:00,147.545,147.625,147.525,147.545,1427300000.0
2009-11-23 13:30:00,147.54,147.635,147.515,147.605,928100000.0
2009-11-23 13:45:00,147.615,147.62,147.525,147.545,1221100000.0
2009-11-23 14:00:00,147.545,147.745,147.545,147.72,1895400000.0
2009-11-23 14:15:00,147.72,147.8,147.7,147.765,1953200000.0
2009-11-23 14:30:00,147.755,147.825,147.745,147.745,1696100000.0
2009-11-23 14:45:00,147.745,147.79,147.725,147.73,1095300000.0
2009-11-23 15:00:00,147.73,147.765,147.67,147.675,1543200000.0
2009-11-23 15:15:00,147.67,147.765,147.635,147.745,1747100000.0
2009-11-23 15:30:00,147.745,147.76,147.51,147.525,1848200000.0
2009-11-23 15:45:00,147.525,147.78,147.47,147.73,2262800000.0
2009-11-23 16:00:00,147.725,147.79,147.645,147.72,2640500000.0
2009-11-23 16:15:00,147.715,147.78,147.665,147.69,2212000000.0
2009-11-23 16:30:00,147.685,147.765,147.64,147.69,2804500000.0
2009-11-23 16:45:00,147.69,147.96,147.66,147.96,2434000000.0
2009-11-23 17:00:00,147.925,147.985,147.79,147.86,3887500000.0
2009-11-23 17:15:00,147.865,147.945,147.75,147.81,3657000000.0
2009-11-23 17:30:00,147.81,147.945,147.755,147.85,2615200000.0
2009-11-23 17:45:00,147.85,147.95,147.795,147.795,2896600000.0
2009-11-23 18:00:00,147.795,147.905,147.76,147.87,2000700000.0
2009-11-23 18:15:00,147.87,147.89,147.785,147.835,2204900000.0
2009-11-23 18:30:00,147.83,148.16,147.825,148.085,2694000000.0
2009-11-23 18:45:00,148.09,148.225,147.945,147.955,2725700000.0
2009-11-23 19:00:00,147.955,148.13,147.935,148.075,2139900000.0
2009-11-23 19:15:00,148.08,148.165,148.04,148.045,1939800000.0
2009-11-23 19:30:00,148.045,148.085,147.89,148.025,1699500000.0
2009-11-23 19:45:00,148.025,148.06,147.905,147.915,1694900000.0
2009-11-23 20:00:00,147.915,147.94,147.82,147.9,1470500000.0
2009-11-23 20:15:00,147.9,147.9,147.765,147.79,1628200000.0
2009-11-23 20:30:00,147.795,147.9,147.75,147.895,1221800000.0
2009-11-23 20:45:00,147.895,147.97,147.895,147.905,1243800000.0
2009-11-23 21:00:00,147.905,147.95,147.795,147.88,1302400000.0
2009-11-23 21:15:00,147.885,147.96,147.875,147.935,1084900000.0
2009-11-23 21:30:00,147.935,147.99,147.885,147.975,900200000.0
2009-11-23 21:45:00,147.98,147.995,147.87,147.91,1102800000.0
2009-11-23 22:00:00,147.91,147.99,147.905,147.975,669700000.0
2009-11-23 22:15:00,147.975,147.975,147.83,147.84,1057900000.0
2009-11-23 22:30:00,147.835,147.86,147.75,147.85,972300000.0
2009-11-23 22:45:00,147.835,147.905,147.79,147.82,839300000.0
2009-11-23 23:00:00,147.815,147.85,147.765,147.79,562600000.0
2009-11-23 23:15:00,147.79,147.84,147.745,147.83,433700000.0
2009-11-23 23:30:00,147.825,147.875,147.775,147.79,439200000.0
2009-11-23 23:45:00,147.785,147.8,147.7,147.705,518000000.0
2009-11-24 00:00:00,147.705,147.76,147.645,147.735,272100000.0
2009-11-24 00:15:00,147.725,147.88,147.66,147.84,239500000.0
2009-11-24 00:30:00,147.835,147.91,147.82,147.83,248000000.0
2009-11-24 00:45:00,147.83,147.925,147.83,147.92,176600000.0
2009-11-24 01:00:00,147.91,147.92,147.85,147.88,191800000.0
2009-11-24 01:15:00,147.88,147.915,147.87,147.9,163000000.0
2009-11-24 01:30:00,147.895,147.91,147.815,147.815,281900000.0
2009-11-24 01:45:00,147.81,147.815,147.62,147.635,755800000.0
2009-11-24 02:00:00,147.64,147.675,147.405,147.465,1279600000.0
2009-11-24 02:15:00,147.465,147.475,147.395,147.47,581800000.0
2009-11-24 02:30:00,147.475,147.475,147.345,147.405,1001600000.0
2009-11-24 02:45:00,147.405,147.455,147.135,147.185,1565400000.0
2009-11-24 03:00:00,147.19,147.36,147.175,147.34,1317400000.0
2009-11-24 03:15:00,147.335,147.37,147.245,147.28,803200000.0
2009-11-24 03:30:00,147.275,147.28,147.16,147.175,713500000.0
2009-11-24 03:45:00,147.175,147.18,147.12,147.16,783500000.0
2009-11-24 04:00:00,147.155,147.245,147.14,147.24,667200000.0
2009-11-24 04:15:00,147.24,147.32,147.21,147.285,884500000.0
2009-11-24 04:30:00,147.285,147.435,147.275,147.29,1172200000.0
2009-11-24 04:45:00,147.29,147.29,147.215,147.255,469400000.0
2009-11-24 05:00:00,147.255,147.37,147.22,147.325,874300000.0
2009-11-24 05:15:00,147.325,147.33,147.215,147.275,1159300000.0
2009-11-24 05:30:00,147.27,147.28,147.215,147.265,587800000.0
2009-11-24 05:45:00,147.26,147.31,147.23,147.26,642400000.0
2009-11-24 06:00:00,147.26,147.315,147.175,147.185,866200000.0
2009-11-24 06:15:00,147.185,147.28,147.165,147.255,1097900000.0
2009-11-24 06:30:00,147.255,147.345,147.235,147.32,1186900000.0
2009-11-24 06:45:00,147.315,147.44,147.3,147.365,1058000000.0
2009-11-24 07:00:00,147.375,147.41,147.32,147.36,982600000.0
2009-11-24 07:15:00,147.365,147.4,147.305,147.325,1128200000.0
2009-11-24 07:30:00,147.325,147.365,147.15,147.19,1447200000.0
2009-11-24 07:45:00,147.19,147.215,146.955,147.21,1518800000.0
2009-11-24 08:00:00,147.205,147.26,147.04,147.045,1393700000.0
2009-11-24 08:15:00,147.045,147.08,147.005,147.03,922200000.0
2009-11-24 08:30:00,147.03,147.04,146.8,146.96,1945900000.0
2009-11-24 08:45:00,146.955,146.98,146.855,146.91,1770900000.0
2009-11-24 09:00:00,146.905,146.95,146.625,146.66,2764200000.0
2009-11-24 09:15:00,146.655,146.77,146.54,146.725,3273200000.0
2009-11-24 09:30:00,146.715,146.735,146.47,146.585,3671300000.0
2009-11-24 09:45:00,146.58,146.71,146.57,146.68,3133800000.0
2009-11-24 10:00:00,146.68,146.695,146.49,146.635,2016900000.0
2009-11-24 10:15:00,146.635,146.65,146.455,146.485,2353400000.0
2009-11-24 10:30:00,146.49,146.565,146.425,146.49,3032300000.0
2009-11-24 10:45:00,146.49,146.625,146.455,146.55,2427800000.0
2009-11-24 11:00:00,146.55,146.77,146.545,146.585,2555000000.0
2009-11-24 11:15:00,146.585,146.67,146.465,146.495,2323500000.0
2009-11-24 11:30:00,146.485,146.515,146.275,146.345,2826140000.0
2009-11-24 11:45:00,146.345,146.46,146.265,146.31,2807100000.0
2009-11-24 12:00:00,146.315,146.495,146.24,146.365,3007900000.0
2009-11-24 12:15:00,146.365,146.545,146.295,146.355,3474300000.0
2009-11-24 12:30:00,146.355,146.71,146.34,146.71,2200200000.0
2009-11-24 12:45:00,146.715,146.775,146.535,146.535,2524300000.0
2009-11-24 13:00:00,146.535,146.555,146.45,146.535,2360200000.0
2009-11-24 13:15:00,146.535,146.545,146.475,146.485,2100900000.0
2009-11-24 13:30:00,146.475,146.525,146.455,146.505,2359400000.0
2009-11-24 13:45:00,146.505,146.635,146.475,146.62,2025900000.0
2009-11-24 14:00:00,146.62,146.795,146.605,146.755,2242400000.0
2009-11-24 14:15:00,146.755,147.075,146.725,146.975,2873400000.0
2009-11-24 14:30:00,146.975,147.03,146.84,146.845,2382700000.0
2009-11-24 14:45:00,146.84,146.99,146.8,146.82,2253600000.0
2009-11-24 15:00:00,146.82,146.855,146.73,146.75,2620600000.0
2009-11-24 15:15:00,146.765,146.805,146.675,146.72,2702300000.0
2009-11-24 15:30:00,146.72,146.735,146.415,146.56,3407000000.0
2009-11-24 15:45:00,146.56,146.625,146.495,146.555,2717200000.0
2009-11-24 16:00:00,146.565,146.735,146.56,146.695,2589900000.0
2009-11-24 16:15:00,146.695,146.845,146.625,146.8,2731800000.0
2009-11-24 16:30:00,146.8,146.8,146.525,146.56,3535300000.0
2009-11-24 16:45:00,146.56,146.59,146.465,146.495,3021300000.0
2009-11-24 17:00:00,146.495,146.785,146.32,146.45,3582600000.0
2009-11-24 17:15:00,146.455,146.49,146.275,146.325,3194200000.0
2009-11-24 17:30:00,146.33,146.565,146.305,146.455,2999800000.0
2009-11-24 17:45:00,146.45,146.78,146.45,146.765,3513900000.0
2009-11-24 18:00:00,146.76,146.835,146.695,146.78,4143700000.0
2009-11-24 18:15:00,146.78,146.855,146.615,146.665,3314600000.0
2009-11-24 18:30:00,146.675,146.825,146.635,146.725,2661700000.0
2009-11-24 18:45:00,146.725,146.935,146.655,146.815,2803500000.0
2009-11-24 19:00:00,146.82,146.92,146.755,146.89,2609800000.0
2009-11-24 19:15:00,146.895,146.895,146.74,146.8,3060200000.0
2009-11-24 19:30:00,146.805,146.81,146.675,146.675,2178200000.0
2009-11-24 19:45:00,146.675,146.73,146.645,146.725,1837000000.0
2009-11-24 20:00:00,146.725,146.81,146.665,146.755,2340300000.0
2009-11-24 20:15:00,146.755,146.8,146.68,146.795,2463100000.0
2009-11-24 20:30:00,146.79,146.815,146.665,146.7,2157200000.0
2009-11-24 20:45:00,146.705,146.715,146.57,146.68,1370400000.0
2009-11-24 21:00:00,146.685,146.81,146.595,146.73,2472600000.0
2009-11-24 21:15:00,146.725,146.745,146.64,146.685,1423200000.0
2009-11-24 21:30:00,146.685,146.855,146.665,146.805,1192300000.0
2009-11-24 21:45:00,146.8,146.94,146.76,146.885,1581800000.0
2009-11-24 22:00:00,146.875,146.905,146.785,146.805,1166000000.0
2009-11-24 22:15:00,146.805,146.87,146.755,146.81,1066600000.0
2009-11-24 22:30:00,146.805,146.82,146.73,146.735,1742300000.0
2009-11-24 22:45:00,146.73,146.77,146.705,146.72,1135500000.0
2009-11-24 23:00:00,146.72,146.76,146.695,146.73,539400000.0
2009-11-24 23:15:00,146.73,146.805,146.725,146.785,433700000.0
2009-11-24 23:30:00,146.785,146.835,146.77,146.795,802500000.0
2009-11-24 23:45:00,146.805,146.83,146.72,146.775,1175900000.0
2009-11-25 00:00:00,146.775,146.775,146.64,146.755,389700000.0
2009-11-25 00:15:00,146.75,146.815,146.69,146.73,552400000.0
2009-11-25 00:30:00,146.725,146.785,146.67,146.705,615300000.0
2009-11-25 00:45:00,146.705,146.775,146.645,146.75,286200000.0
2009-11-25 01:00:00,146.755,146.78,146.71,146.765,625100000.0
2009-11-25 01:15:00,146.765,146.83,146.765,146.79,749800000.0
2009-11-25 01:30:00,146.785,146.945,146.775,146.885,1245900000.0
2009-11-25 01:45:00,146.885,146.955,146.86,146.89,972900000.0
2009-11-25 02:00:00,146.885,146.99,146.87,146.95,1516300000.0
2009-11-25 02:15:00,146.95,147.05,146.935,146.975,1495800000.0
2009-11-25 02:30:00,146.975,147.005,146.86,146.94,1550200000.0
2009-11-25 02:45:00,146.95,146.955,146.75,146.825,1778900000.0
2009-11-25 03:00:00,146.825,146.835,146.67,146.765,1390000000.0
2009-11-25 03:15:00,146.76,146.81,146.695,146.79,1248300000.0
2009-11-25 03:30:00,146.795,146.89,146.51,146.585,1494300000.0
2009-11-25 03:45:00,146.585,146.685,146.54,146.59,808100000.0
2009-11-25 04:00:00,146.6,146.61,146.51,146.57,1078200000.0
2009-11-25 04:15:00,146.57,146.705,146.565,146.685,1095200000.0
2009-11-25 04:30:00,146.695,146.71,146.635,146.655,574200000.0
2009-11-25 04:45:00,146.655,146.755,146.615,146.735,916400000.0
2009-11-25 05:00:00,146.735,146.745,146.645,146.71,877300000.0
2009-11-25 05:15:00,146.7,146.71,146.63,146.645,600300000.0
2009-11-25 05:30:00,146.645,146.69,146.63,146.655,576800000.0
2009-11-25 05:45:00,146.66,146.66,146.585,146.635,548900000.0
2009-11-25 06:00:00,146.635,146.635,146.54,146.57,743300000.0
2009-11-25 06:15:00,146.575,146.735,146.555,146.685,1131000000.0
2009-11-25 06:30:00,146.675,146.795,146.675,146.76,825600000.0
2009-11-25 06:45:00,146.76,146.765,146.68,146.695,759200000.0
2009-11-25 07:00:00,146.695,146.73,146.65,146.685,789000000.0
2009-11-25 07:15:00,146.675,146.72,146.61,146.64,803200000.0
2009-11-25 07:30:00,146.64,146.73,146.64,146.64,952100000.0
2009-11-25 07:45:00,146.63,146.725,146.62,146.72,904300000.0
2009-11-25 08:00:00,146.715,146.84,146.715,146.83,1177600000.0
2009-11-25 08:15:00,146.83,146.92,146.795,146.88,1800300000.0
2009-11-25 08:30:00,146.88,146.97,146.78,146.935,1512600000.0
2009-11-25 08:45:00,146.935,146.975,146.865,146.975,1392100000.0
2009-11-25 09:00:00,146.975,147.075,146.875,146.985,2173200000.0
2009-11-25 09:15:00,146.99,147.165,146.98,147.165,2152800000.0
2009-11-25 09:30:00,147.17,147.295,147.145,147.2,2433100000.0
2009-11-25 09:45:00,147.205,147.51,147.165,147.44,2751000000.0
2009-11-25 10:00:00,147.435,147.635,147.345,147.505,3340200000.0
2009-11-25 10:15:00,147.505,147.66,147.435,147.525,2915100000.0
2009-11-25 10:30:00,147.525,147.59,147.405,147.425,2769500000.0
2009-11-25 10:45:00,147.43,147.48,147.27,147.325,1896700000.0
2009-11-25 11:00:00,147.32,147.42,147.195,147.225,2630100000.0
2009-11-25 11:15:00,147.225,147.235,146.3,146.47,3813400000.0
2009-11-25 11:30:00,146.49,146.495,146.095,146.315,4012900000.0
2009-11-25 11:45:00,146.325,146.425,146.235,146.42,3222200000.0
2009-11-25 12:00:00,146.43,146.445,146.215,146.215,3063800000.0
2009-11-25 12:15:00,146.215,146.66,146.155,146.595,3279000000.0
2009-11-25 12:30:00,146.595,146.835,146.545,146.765,2618000000.0
2009-11-25 12:45:00,146.765,146.77,146.58,146.585,1944800000.0
2009-11-25 13:00:00,146.585,146.66,146.405,146.425,2493400000.0
2009-11-25 13:15:00,146.42,146.585,146.385,146.58,2992600000.0
2009-11-25 13:30:00,146.58,146.735,146.5,146.6,3640900000.0
2009-11-25 13:45:00,146.6,146.695,146.5,146.545,3003000000.0
2009-11-25 14:00:00,146.545,146.635,146.425,146.475,2792600000.0
2009-11-25 14:15:00,146.485,146.485,146.39,146.415,2361900000.0
2009-11-25 14:30:00,146.415,146.515,146.365,146.395,2331200000.0
2009-11-25 14:45:00,146.395,146.515,146.255,146.3,1935000000.0
2009-11-25 15:00:00,146.3,146.42,146.26,146.26,2201200000.0
2009-11-25 15:15:00,146.255,146.28,145.945,146.125,3037900002.0
2009-11-25 15:30:00,146.145,146.485,146.08,146.375,3668500000.0
2009-11-25 15:45:00,146.375,146.465,146.235,146.28,2911200000.0
2009-11-25 16:00:00,146.275,146.415,146.185,146.29,3568100000.0
2009-11-25 16:15:00,146.29,146.295,146.15,146.165,2849400000.0
2009-11-25 16:30:00,146.165,146.195,145.905,146.005,3273400000.0
2009-11-25 16:45:00,146.005,146.045,145.805,146.04,2831100000.0
2009-11-25 17:00:00,146.05,146.305,146.005,146.17,3304300000.0
2009-11-25 17:15:00,146.165,146.185,145.92,146.18,3069700000.0
2009-11-25 17:30:00,146.175,146.205,145.995,146.11,2569900000.0
2009-11-25 17:45:00,146.11,146.16,145.89,145.975,2502200000.0
2009-11-25 18:00:00,145.975,146.145,145.95,146.125,2416100000.0
2009-11-25 18:15:00,146.13,146.22,146.005,146.205,2051400000.0
2009-11-25 18:30:00,146.205,146.305,146.185,146.2,1951700000.0
2009-11-25 18:45:00,146.195,146.195,146.025,146.105,1885800000.0
2009-11-25 19:00:00,146.12,146.175,146.03,146.125,1613800000.0
2009-11-25 19:15:00,146.125,146.17,146.05,146.1,1384000000.0
2009-11-25 19:30:00,146.1,146.185,146.085,146.125,1367600000.0
2009-11-25 19:45:00,146.12,146.175,146.105,146.14,887100000.0
2009-11-25 20:00:00,146.14,146.15,145.895,145.975,1504050000.0
2009-11-25 20:15:00,145.975,145.995,145.875,145.925,1368200000.0
2009-11-25 20:30:00,145.925,145.945,145.83,145.915,1016900000.0
2009-11-25 20:45:00,145.91,145.945,145.865,145.9,1034100000.0
2009-11-25 21:00:00,145.9,145.925,145.775,145.815,1196000000.0
2009-11-25 21:15:00,145.815,145.94,145.64,145.82,1653000000.0
2009-11-25 21:30:00,145.82,145.96,145.715,145.96,2693900000.0
2009-11-25 21:45:00,145.955,146.165,145.935,146.095,2590300000.0
2009-11-25 22:00:00,146.095,146.13,146.01,146.025,1107300000.0
2009-11-25 22:15:00,146.025,146.055,145.99,146.035,1095600000.0
2009-11-25 22:30:00,146.035,146.12,146.02,146.08,918600000.0
2009-11-25 22:45:00,146.08,146.105,146.03,146.035,592400000.0
2009-11-25 23:00:00,146.02,146.04,145.96,145.975,789000000.0
2009-11-25 23:15:00,145.97,146.005,145.93,145.935,875000000.0
2009-11-25 23:30:00,145.94,146.035,145.915,146.0,773200000.0
2009-11-25 23:45:00,145.975,145.975,145.825,145.9,835200000.0
2009-11-26 00:00:00,145.9,146.055,145.875,146.05,192300000.0
2009-11-26 00:15:00,146.05,146.07,145.94,145.985,253900000.0
2009-11-26 00:30:00,145.99,145.99,145.83,145.88,349600000.0
2009-11-26 00:45:00,145.88,145.92,145.83,145.84,394100000.0
2009-11-26 01:00:00,145.835,145.85,145.66,145.78,514400000.0
2009-11-26 01:15:00,145.78,145.825,145.66,145.71,307600000.0
2009-11-26 01:30:00,145.71,145.985,145.7,145.79,683100000.0
2009-11-26 01:45:00,145.785,145.945,145.73,145.88,488300000.0
2009-11-26 02:00:00,145.87,145.94,145.775,145.895,1203400000.0
2009-11-26 02:15:00,145.895,145.98,145.88,145.965,1002700000.0
2009-11-26 02:30:00,145.965,146.01,145.805,145.93,1643600000.0
2009-11-26 02:45:00,145.93,146.185,145.925,146.17,1554900000.0
2009-11-26 03:00:00,146.17,146.17,146.005,146.03,1412900000.0
2009-11-26 03:15:00,146.03,146.22,146.025,146.14,948800000.0
2009-11-26 03:30:00,146.145,146.155,146.065,146.08,861200000.0
2009-11-26 03:45:00,146.075,146.09,146.005,146.03,1020100000.0
2009-11-26 04:00:00,146.035,146.04,145.8,145.875,1251100000.0
2009-11-26 04:15:00,145.87,145.92,145.785,145.82,1193500000.0
2009-11-26 04:30:00,145.82,145.885,145.76,145.87,1344600000.0
2009-11-26 04:45:00,145.875,145.91,145.72,145.73,1174000000.0
2009-11-26 05:00:00,145.74,145.865,145.7,145.745,1139900000.0
2009-11-26 05:15:00,145.735,145.775,145.59,145.635,1292500000.0
2009-11-26 05:30:00,145.63,145.64,144.66,144.98,2661500000.0
2009-11-26 05:45:00,144.98,145.115,144.89,144.995,1472500000.0
2009-11-26 06:00:00,144.985,144.985,144.565,144.7,1904700000.0
2009-11-26 06:15:00,144.7,144.73,144.435,144.59,1276300000.0
2009-11-26 06:30:00,144.595,144.725,144.495,144.52,1194600000.0
2009-11-26 06:45:00,144.515,144.52,143.865,144.0,1968930000.0
2009-11-26 07:00:00,143.995,144.165,143.845,144.03,2133090000.0
2009-11-26 07:15:00,144.03,144.34,143.97,144.33,2430290000.0
2009-11-26 07:30:00,144.33,144.41,144.2,144.275,1503310000.0
2009-11-26 07:45:00,144.265,144.3,144.19,144.29,1401200000.0
2009-11-26 08:00:00,144.29,144.705,144.225,144.665,1971360000.0
2009-11-26 08:15:00,144.66,144.79,144.555,144.775,1223140000.0
2009-11-26 08:30:00,144.78,144.935,144.635,144.875,1952840000.0
2009-11-26 08:45:00,144.88,144.96,144.65,144.83,2706870000.0
2009-11-26 09:00:00,144.84,144.885,144.45,144.77,2689400000.0
2009-11-26 09:15:00,144.765,144.845,144.43,144.43,2624600000.0
2009-11-26 09:30:00,144.44,144.445,143.93,144.05,2620300000.0
2009-11-26 09:45:00,144.05,144.12,143.94,144.015,1807800000.0
2009-11-26 10:00:00,144.01,144.065,143.65,143.7,2534080000.0
2009-11-26 10:15:00,143.66,143.84,143.645,143.825,2012160000.0
2009-11-26 10:30:00,143.84,143.85,143.62,143.665,2209400000.0
2009-11-26 10:45:00,143.665,143.8,143.66,143.715,1463400000.0
2009-11-26 11:00:00,143.715,143.72,143.395,143.445,3255900000.0
2009-11-26 11:15:00,143.455,143.7,143.445,143.625,3462100000.0
2009-11-26 11:30:00,143.625,143.675,143.465,143.525,3476500000.0
2009-11-26 11:45:00,143.525,143.66,143.275,143.66,3477300000.0
2009-11-26 12:00:00,143.66,143.685,143.4,143.41,2155400000.0
2009-11-26 12:15:00,143.41,143.505,143.27,143.47,2409800000.0
2009-11-26 12:30:00,143.47,143.57,143.43,143.56,2265500000.0
2009-11-26 12:45:00,143.56,143.74,143.545,143.715,2044800000.0
2009-11-26 13:00:00,143.715,143.915,143.655,143.82,1853300000.0
2009-11-26 13:15:00,143.815,143.845,143.655,143.675,2028600000.0
2009-11-26 13:30:00,143.675,143.68,143.46,143.505,1832100000.0
2009-11-26 13:45:00,143.505,143.615,143.425,143.58,1978000000.0
2009-11-26 14:00:00,143.585,143.61,143.49,143.515,1904400000.0
2009-11-26 14:15:00,143.515,143.575,143.415,143.48,1979000000.0
2009-11-26 14:30:00,143.48,143.525,143.3,143.325,2634099999.0
2009-11-26 14:45:00,143.32,143.51,143.275,143.435,2730900000.0
2009-11-26 15:00:00,143.435,143.5,143.36,143.46,2233400000.0
2009-11-26 15:15:00,143.47,143.475,143.27,143.325,2048300000.0
2009-11-26 15:30:00,143.32,143.395,143.305,143.345,1249900000.0
2009-11-26 15:45:00,143.335,143.46,143.33,143.345,1901900000.0
2009-11-26 16:00:00,143.345,143.495,143.3,143.3,1628800000.0
2009-11-26 16:15:00,143.305,143.33,143.245,143.3,1396900000.0
2009-11-26 16:30:00,143.295,143.425,143.28,143.305,1750700000.0
2009-11-26 16:45:00,143.305,143.31,142.89,142.925,2418100000.0
2009-11-26 17:00:00,142.925,143.125,142.89,142.955,1908000000.0
2009-11-26 17:15:00,142.955,142.995,142.65,142.68,2011800000.0
2009-11-26 17:30:00,142.68,142.815,142.65,142.785,1631000000.0
2009-11-26 17:45:00,142.77,142.88,142.705,142.785,1769200000.0
2009-11-26 18:00:00,142.8,142.8,142.56,142.695,1794800000.0
2009-11-26 18:15:00,142.695,142.805,142.565,142.775,2121000000.0
2009-11-26 18:30:00,142.775,142.825,142.695,142.7,876200000.0
2009-11-26 18:45:00,142.705,142.78,142.565,142.62,1274980000.0
2009-11-26 19:00:00,142.62,142.885,142.58,142.865,721480000.0
2009-11-26 19:15:00,142.87,142.87,142.72,142.77,709200000.0
2009-11-26 19:30:00,142.77,142.845,142.615,142.615,673660000.0
2009-11-26 19:45:00,142.62,142.765,142.605,142.76,537400000.0
2009-11-26 20:00:00,142.76,142.925,142.57,142.635,678200000.0
2009-11-26 20:15:00,142.605,142.68,142.54,142.615,249700000.0
2009-11-26 20:30:00,142.61,142.675,142.539,142.63,348400000.0
2009-11-26 20:45:00,142.625,142.63,142.547,142.625,165200000.0
2009-11-26 21:00:00,142.625,142.68,142.615,142.665,152400000.0
2009-11-26 21:15:00,142.655,142.71,142.645,142.7,117100000.0
2009-11-26 21:30:00,142.69,142.8,142.6,142.78,132700000.0
2009-11-26 21:45:00,142.755,142.91,142.715,142.745,251100000.0
2009-11-26 22:00:00,142.755,142.855,142.71,142.8,308900000.0
2009-11-26 22:15:00,142.795,142.86,142.745,142.81,239400000.0
2009-11-26 22:30:00,142.825,142.93,142.805,142.89,149000000.0
2009-11-26 22:45:00,142.88,143.025,142.86,142.99,194400000.0
2009-11-26 23:00:00,142.99,143.025,142.89,142.935,275900000.0
2009-11-26 23:15:00,142.935,142.935,142.625,142.8,206600000.0
2009-11-26 23:30:00,142.79,142.945,142.66,142.935,336500000.0
2009-11-26 23:45:00,142.945,143.08,142.875,143.08,408600000.0
2009-11-27 00:00:00,143.075,143.125,142.715,142.78,235800000.0
2009-11-27 00:15:00,142.775,142.905,142.63,142.71,274400000.0
2009-11-27 00:30:00,142.71,142.725,142.455,142.475,423800000.0
2009-11-27 00:45:00,142.465,142.65,142.465,142.565,404200000.0
2009-11-27 01:00:00,142.575,142.62,141.805,141.82,1006300000.0
2009-11-27 01:15:00,141.835,141.835,140.53,141.03,2112800000.0
2009-11-27 01:30:00,141.035,141.06,139.255,139.61,2244500000.0
2009-11-27 01:45:00,139.6,139.985,139.425,139.9,2682100000.0
2009-11-27 02:00:00,139.9,141.12,139.85,140.885,2501300000.0
2009-11-27 02:15:00,140.89,141.32,140.59,140.635,2591400000.0
2009-11-27 02:30:00,140.635,141.31,140.295,141.12,2716300000.0
2009-11-27 02:45:00,141.125,141.94,141.02,141.65,2689500000.0
2009-11-27 03:00:00,141.65,141.71,141.22,141.235,2506900000.0
2009-11-27 03:15:00,141.24,141.385,141.055,141.16,2233400000.0
2009-11-27 03:30:00,141.155,141.46,141.095,141.415,2252600000.0
2009-11-27 03:45:00,141.415,141.47,141.105,141.245,1603000000.0
2009-11-27 04:00:00,141.245,141.295,140.93,140.955,1592500000.0
2009-11-27 04:15:00,140.965,141.06,140.82,140.845,1527300000.0
2009-11-27 04:30:00,140.845,141.0,140.615,141.0,1761100000.0
2009-11-27 04:45:00,140.995,141.13,140.8,141.045,1895200000.0
2009-11-27 05:00:00,141.04,141.205,140.915,141.185,1188100000.0
2009-11-27 05:15:00,141.185,141.25,141.015,141.06,2089800000.0
2009-11-27 05:30:00,141.06,141.205,141.05,141.1,931500000.0
2009-11-27 05:45:00,141.095,141.145,140.985,141.02,1075500000.0
2009-11-27 06:00:00,141.025,141.155,140.995,141.125,1218500000.0
2009-11-27 06:15:00,141.125,141.39,141.095,141.37,1224400000.0
2009-11-27 06:30:00,141.365,141.74,141.275,141.73,2242500000.0
2009-11-27 06:45:00,141.73,141.995,141.56,141.585,2789800000.0
2009-11-27 07:00:00,141.605,141.79,141.515,141.695,1824900000.0
2009-11-27 07:15:00,141.695,141.78,141.425,141.425,2373600000.0
2009-11-27 07:30:00,141.425,141.7,141.42,141.505,2356500000.0
2009-11-27 07:45:00,141.51,141.595,140.82,141.035,3034200000.0
2009-11-27 08:00:00,141.05,141.41,141.0,141.215,1954200000.0
2009-11-27 08:15:00,141.215,141.345,140.995,141.0,2204100000.0
2009-11-27 08:30:00,141.015,141.14,140.765,141.09,2495600000.0
2009-11-27 08:45:00,141.08,141.195,140.96,140.985,2327500000.0
2009-11-27 09:00:00,140.985,140.985,140.195,140.335,3066000000.0
2009-11-27 09:15:00,140.335,140.445,140.025,140.26,2578900000.0
2009-11-27 09:30:00,140.26,140.545,140.16,140.33,2373800000.0
2009-11-27 09:45:00,140.33,140.525,140.045,140.475,2500000000.0
2009-11-27 10:00:00,140.465,141.15,140.295,141.145,2932500000.0
2009-11-27 10:15:00,141.15,141.185,140.78,140.82,2805400000.0
2009-11-27 10:30:00,140.82,141.32,140.775,141.245,2997500000.0
2009-11-27 10:45:00,141.245,141.29,140.965,141.155,2706600000.0
2009-11-27 11:00:00,141.155,141.305,141.03,141.285,2554300000.0
2009-11-27 11:15:00,141.285,141.44,141.195,141.265,3146800000.0
2009-11-27 11:30:00,141.26,141.595,141.235,141.395,2859400000.0
2009-11-27 11:45:00,141.395,141.905,141.355,141.885,3011700000.0
2009-11-27 12:00:00,141.885,142.005,141.78,141.98,2517100000.0
2009-11-27 12:15:00,141.98,142.455,141.975,142.385,2615300000.0
2009-11-27 12:30:00,142.385,142.635,142.165,142.17,2495000000.0
2009-11-27 12:45:00,142.17,142.175,141.655,141.74,2080400000.0
2009-11-27 13:00:00,141.735,141.865,141.465,141.84,2955400000.0
2009-11-27 13:15:00,141.835,141.955,141.45,141.605,2782400000.0
2009-11-27 13:30:00,141.605,141.665,141.475,141.555,2415500000.0
2009-11-27 13:45:00,141.545,141.715,141.525,141.61,1923900000.0
2009-11-27 14:00:00,141.605,141.655,141.535,141.585,1904700000.0
2009-11-27 14:15:00,141.595,141.835,141.585,141.635,2284700000.0
2009-11-27 14:30:00,141.64,141.685,141.45,141.655,2129300000.0
2009-11-27 14:45:00,141.655,141.79,141.655,141.69,2383300000.0
2009-11-27 15:00:00,141.69,142.175,141.68,142.105,2808090000.0
2009-11-27 15:15:00,142.12,142.345,142.075,142.205,2003640000.0
2009-11-27 15:30:00,142.205,142.215,141.855,141.875,2252320000.0
2009-11-27 15:45:00,141.875,142.065,141.745,142.025,2600300000.0
2009-11-27 16:00:00,142.02,142.185,142.0,142.085,3172800000.0
2009-11-27 16:15:00,142.085,142.2,142.025,142.185,2680600000.0
2009-11-27 16:30:00,142.185,142.755,142.085,142.585,4195300000.0
2009-11-27 16:45:00,142.58,142.825,142.495,142.765,3442600000.0
2009-11-27 17:00:00,142.76,143.27,142.76,143.165,3786300000.0
2009-11-27 17:15:00,143.155,143.19,142.87,142.885,2772900000.0
2009-11-27 17:30:00,142.885,143.405,142.84,143.3,2607600000.0
2009-11-27 17:45:00,143.31,143.31,142.92,142.995,2585200000.0
2009-11-27 18:00:00,142.995,143.31,142.975,143.28,2607300000.0
2009-11-27 18:15:00,143.28,143.35,143.13,143.22,2084100000.0
2009-11-27 18:30:00,143.225,143.49,143.22,143.36,2165800000.0
2009-11-27 18:45:00,143.36,143.43,143.215,143.27,1873200000.0
2009-11-27 19:00:00,143.275,143.3,143.08,143.145,1152500000.0
2009-11-27 19:15:00,143.13,143.145,142.94,142.97,927000000.0
2009-11-27 19:30:00,142.97,143.095,142.915,143.045,897800000.0
2009-11-27 19:45:00,143.04,143.2,143.035,143.09,1270300000.0
2009-11-27 20:00:00,143.09,143.165,143.075,143.085,1107200000.0
2009-11-27 20:15:00,143.085,143.09,142.875,142.89,891000000.0
2009-11-27 20:30:00,142.9,142.91,142.77,142.8,352300000.0
2009-11-27 20:45:00,142.8,142.93,142.78,142.855,297200000.0
2009-11-27 21:00:00,142.83,142.95,142.83,142.945,374200000.0
2009-11-27 21:15:00,142.945,142.95,142.845,142.87,430000000.0
2009-11-27 21:30:00,142.87,142.91,142.82,142.89,234500000.0
2009-11-27 21:45:00,142.88,142.955,142.875,142.915,221800000.0
2009-11-27 22:00:00,142.915,142.92,142.805,142.855,256000000.0
2009-11-27 22:15:00,142.855,142.945,142.83,142.875,206000000.0
2009-11-27 22:30:00,142.853,142.93,142.69,142.74,428600000.0
2009-11-27 22:45:00,142.735,142.74,142.57,142.595,501700000.0
2009-11-27 23:00:00,142.59,142.645,142.48,142.525,341900000.0
2009-11-27 23:15:00,142.525,142.525,142.305,142.405,669100000.0
2009-11-27 23:30:00,142.425,142.47,142.26,142.32,447500000.0
2009-11-27 23:45:00,142.33,142.735,142.315,142.735,501200000.0
2009-11-30 00:00:00,142.965,143.735,142.82,143.29,759000000.0
2009-11-30 00:15:00,143.32,143.335,142.54,142.9,774000000.0
2009-11-30 00:30:00,142.9,143.07,142.875,143.025,277700000.0
2009-11-30 00:45:00,143.02,143.135,142.935,143.075,433400000.0
2009-11-30 01:00:00,143.075,143.31,142.55,142.82,1448600000.0
2009-11-30 01:15:00,142.855,142.915,142.695,142.845,1549900000.0
2009-11-30 01:30:00,142.845,143.13,142.76,143.07,953300000.0
2009-11-30 01:45:00,143.065,143.08,142.905,142.92,952100000.0
2009-11-30 02:00:00,142.915,142.93,142.64,142.765,1847100000.0
2009-11-30 02:15:00,142.77,143.09,142.6,142.915,1977200000.0
2009-11-30 02:30:00,142.915,143.2,142.865,143.1,1400400000.0
2009-11-30 02:45:00,143.1,143.405,142.98,143.395,2274200000.0
2009-11-30 03:00:00,143.395,143.645,143.395,143.535,2309500000.0
2009-11-30 03:15:00,143.535,143.845,143.52,143.77,1809100000.0
2009-11-30 03:30:00,143.775,143.905,143.75,143.805,1955800000.0
2009-11-30 03:45:00,143.795,143.845,143.575,143.77,1540300000.0
2009-11-30 04:00:00,143.77,143.77,143.6,143.66,1274900000.0
2009-11-30 04:15:00,143.655,143.775,143.64,143.735,768800000.0
2009-11-30 04:30:00,143.725,143.835,143.635,143.795,1379900000.0
2009-11-30 04:45:00,143.79,143.865,143.775,143.815,714000000.0
2009-11-30 05:00:00,143.81,143.9,143.695,143.715,962000000.0
2009-11-30 05:15:00,143.73,143.755,143.575,143.605,1020600000.0
2009-11-30 05:30:00,143.61,143.81,143.61,143.735,597100000.0
2009-11-30 05:45:00,143.725,143.875,143.665,143.685,924000000.0
2009-11-30 06:00:00,143.68,143.825,143.585,143.655,1244600000.0
2009-11-30 06:15:00,143.665,143.685,143.395,143.425,866100000.0
2009-11-30 06:30:00,143.435,143.485,143.01,143.01,1391500000.0
2009-11-30 06:45:00,143.01,143.19,142.96,143.055,883600000.0
2009-11-30 07:00:00,143.06,143.295,142.94,142.99,2364400000.0
2009-11-30 07:15:00,142.995,143.005,142.105,142.42,3392200000.0
2009-11-30 07:30:00,142.42,142.815,142.21,142.76,1817300000.0
2009-11-30 07:45:00,142.755,142.92,142.555,142.575,1053600000.0
2009-11-30 08:00:00,142.575,142.925,142.525,142.905,1052600000.0
2009-11-30 08:15:00,142.91,142.915,142.59,142.64,1062000000.0
2009-11-30 08:30:00,142.635,142.85,142.63,142.83,774600000.0
2009-11-30 08:45:00,142.83,142.89,142.395,142.535,1168000000.0
2009-11-30 09:00:00,142.54,143.01,142.5,142.755,1295500000.0
2009-11-30 09:15:00,142.775,142.86,142.6,142.82,1206500000.0
2009-11-30 09:30:00,142.815,142.96,142.75,142.93,1663300000.0
2009-11-30 09:45:00,142.93,142.935,142.3,142.475,2493000000.0
2009-11-30 10:00:00,142.47,142.475,141.64,141.67,3666700000.0
2009-11-30 10:15:00,141.665,141.765,141.475,141.635,3151100000.0
2009-11-30 10:30:00,141.635,142.185,141.625,142.175,3075000000.0
2009-11-30 10:45:00,142.175,142.37,142.03,142.13,2281600000.0
2009-11-30 11:00:00,142.14,142.175,141.95,142.085,2309900000.0
2009-11-30 11:15:00,142.08,142.365,142.045,142.34,2067300000.0
2009-11-30 11:30:00,142.335,143.25,142.07,143.25,4241200000.0
2009-11-30 11:45:00,143.245,143.315,142.785,142.885,3012500000.0
2009-11-30 12:00:00,142.885,142.985,142.695,142.835,2559300000.0
2009-11-30 12:15:00,142.835,142.855,142.565,142.855,2641400000.0
2009-11-30 12:30:00,142.845,142.895,142.625,142.645,2598800000.0
2009-11-30 12:45:00,142.645,142.67,142.45,142.64,2803800000.0
2009-11-30 13:00:00,142.64,142.75,141.91,142.075,3127300000.0
2009-11-30 13:15:00,142.075,142.235,141.965,142.125,3115000000.0
2009-11-30 13:30:00,142.125,142.325,141.995,142.325,1921000000.0
2009-11-30 13:45:00,142.315,142.315,142.215,142.245,2104600000.0
2009-11-30 14:00:00,142.255,142.395,142.16,142.385,2099700000.0
2009-11-30 14:15:00,142.375,142.41,142.175,142.185,2031100000.0
2009-11-30 14:30:00,142.19,142.315,142.145,142.185,2707100000.0
2009-11-30 14:45:00,142.185,142.45,142.125,142.415,2094000000.0
2009-11-30 15:00:00,142.405,142.7,142.335,142.38,3244500000.0
2009-11-30 15:15:00,142.38,142.585,142.335,142.465,2632100000.0
2009-11-30 15:30:00,142.465,142.86,142.415,142.705,3595200000.0
2009-11-30 15:45:00,142.7,142.735,142.35,142.485,3202500000.0
2009-11-30 16:00:00,142.485,142.595,142.395,142.545,3024100000.0
2009-11-30 16:15:00,142.545,142.63,142.315,142.465,3936000000.0
2009-11-30 16:30:00,142.46,142.66,142.305,142.595,3763300000.0
2009-11-30 16:45:00,142.595,142.61,142.405,142.505,3350200000.0
2009-11-30 17:00:00,142.505,142.635,142.425,142.435,3277400000.0
2009-11-30 17:15:00,142.435,142.47,142.235,142.29,2614200000.0
2009-11-30 17:30:00,142.285,142.385,141.83,141.835,2994400000.0
2009-11-30 17:45:00,141.835,141.845,141.335,141.365,3975000000.0
2009-11-30 18:00:00,141.365,141.585,141.32,141.47,3285100000.0
2009-11-30 18:15:00,141.465,141.47,141.035,141.07,3424400000.0
2009-11-30 18:30:00,141.08,141.42,141.05,141.42,3320700000.0
2009-11-30 18:45:00,141.42,141.43,141.205,141.305,2803100000.0
2009-11-30 19:00:00,141.305,141.535,141.295,141.535,1947700000.0
2009-11-30 19:15:00,141.53,141.615,141.485,141.525,1613700000.0
2009-11-30 19:30:00,141.525,141.575,141.415,141.495,1624700000.0
2009-11-30 19:45:00,141.505,141.58,141.41,141.505,1739000000.0
2009-11-30 20:00:00,141.505,141.625,141.455,141.505,1291400000.0
2009-11-30 20:15:00,141.505,141.605,141.44,141.6,1209400000.0
2009-11-30 20:30:00,141.605,141.64,141.525,141.535,1212000000.0
2009-11-30 20:45:00,141.535,141.825,141.51,141.66,1775800000.0
2009-11-30 21:00:00,141.66,141.725,141.575,141.695,1546200000.0
2009-11-30 21:15:00,141.695,141.72,141.555,141.64,1346600000.0
2009-11-30 21:30:00,141.645,141.685,141.555,141.675,1914600000.0
2009-11-30 21:45:00,141.675,141.77,141.605,141.675,1688100000.0
2009-11-30 22:00:00,141.675,141.8,141.665,141.79,1646200000.0
2009-11-30 22:15:00,141.785,142.125,141.785,142.105,1420700000.0
2009-11-30 22:30:00,142.105,142.255,142.095,142.16,1819600000.0
2009-11-30 22:45:00,142.16,142.23,142.13,142.2,1374000000.0
2009-11-30 23:00:00,142.2,142.2,142.085,142.085,659500000.0
2009-11-30 23:15:00,142.09,142.125,141.905,141.91,633000000.0
2009-11-30 23:30:00,141.91,141.945,141.875,141.905,240800000.0
2009-11-30 23:45:00,141.905,142.085,141.835,142.03,978100000.0
2009-12-01 00:00:00,142.03,142.035,141.7,141.84,455600000.0
2009-12-01 00:15:00,141.815,141.92,141.805,141.89,238800000.0
2009-12-01 00:30:00,141.895,141.995,141.855,141.97,227100000.0
2009-12-01 00:45:00,141.96,142.0,141.885,142.0,296100000.0
2009-12-01 01:00:00,141.96,142.075,141.895,141.895,286000000.0
2009-12-01 01:15:00,141.9,141.9,141.615,141.67,944700000.0
2009-12-01 01:30:00,141.675,141.9,141.675,141.82,1029900000.0
2009-12-01 01:45:00,141.82,141.975,141.765,141.96,942400000.0
2009-12-01 02:00:00,141.955,142.18,141.95,142.065,1133600000.0
2009-12-01 02:15:00,142.06,142.33,142.055,142.33,1037100000.0
2009-12-01 02:30:00,142.325,142.325,142.125,142.135,1046700000.0
2009-12-01 02:45:00,142.14,142.14,141.845,141.85,1639800000.0
2009-12-01 03:00:00,141.85,142.12,141.85,142.08,1164400000.0
2009-12-01 03:15:00,142.085,142.11,141.955,142.005,1263500000.0
2009-12-01 03:30:00,142.015,142.12,141.895,142.06,1531400000.0
2009-12-01 03:45:00,142.065,142.125,141.99,142.105,1255800000.0
2009-12-01 04:00:00,142.105,143.02,142.1,142.745,3625400000.0
2009-12-01 04:15:00,142.745,143.15,142.515,143.095,2038500000.0
2009-12-01 04:30:00,143.1,143.2,142.855,142.905,1261400000.0
2009-12-01 04:45:00,142.9,143.2,142.9,143.095,1220700000.0
2009-12-01 05:00:00,143.1,143.555,143.085,143.495,1764600000.0
2009-12-01 05:15:00,143.495,143.785,143.49,143.66,1799700000.0
2009-12-01 05:30:00,143.66,143.795,143.28,143.46,1647900000.0
2009-12-01 05:45:00,143.46,143.48,143.275,143.375,1278900000.0
2009-12-01 06:00:00,143.375,143.46,143.235,143.35,1076500000.0
2009-12-01 06:15:00,143.345,143.68,143.315,143.66,1077600000.0
2009-12-01 06:30:00,143.665,143.665,143.425,143.52,921500000.0
2009-12-01 06:45:00,143.52,143.62,143.475,143.605,832900000.0
2009-12-01 07:00:00,143.61,143.635,143.39,143.44,1667700000.0
2009-12-01 07:15:00,143.44,143.575,143.37,143.385,2271000000.0
2009-12-01 07:30:00,143.385,143.485,143.3,143.395,1600400000.0
2009-12-01 07:45:00,143.395,143.49,143.34,143.49,1329000000.0
2009-12-01 08:00:00,143.485,143.565,143.365,143.375,1650400000.0
2009-12-01 08:15:00,143.375,143.53,143.375,143.465,1724500000.0
2009-12-01 08:30:00,143.47,143.65,142.39,142.465,3147500000.0
2009-12-01 08:45:00,142.47,142.65,142.11,142.55,2446140000.0
2009-12-01 09:00:00,142.535,142.97,142.515,142.82,2559140000.0
2009-12-01 09:15:00,142.82,143.16,142.79,143.11,2121800000.0
2009-12-01 09:30:00,143.105,143.425,143.105,143.37,2220800000.0
2009-12-01 09:45:00,143.355,143.365,143.105,143.105,2041800000.0
2009-12-01 10:00:00,143.105,143.385,143.0,143.275,3118900000.0
2009-12-01 10:15:00,143.275,143.335,143.17,143.225,2941300000.0
2009-12-01 10:30:00,143.225,143.72,143.205,143.63,2814000000.0
2009-12-01 10:45:00,143.63,143.805,143.205,143.635,3510800000.0
2009-12-01 11:00:00,143.645,143.78,143.54,143.665,3826200000.0
2009-12-01 11:15:00,143.665,143.78,143.425,143.605,3190700000.0
2009-12-01 11:30:00,143.61,143.62,143.345,143.395,2121900000.0
2009-12-01 11:45:00,143.395,143.605,143.39,143.57,2403800000.0
2009-12-01 12:00:00,143.575,143.93,143.505,143.79,2994700000.0
2009-12-01 12:15:00,143.79,143.87,143.725,143.73,2436400000.0
2009-12-01 12:30:00,143.73,143.765,143.64,143.715,2486500000.0
2009-12-01 12:45:00,143.715,143.825,143.63,143.715,2976100000.0
2009-12-01 13:00:00,143.715,143.73,143.58,143.645,2629200000.0
2009-12-01 13:15:00,143.645,143.865,143.6,143.78,2637500000.0
2009-12-01 13:30:00,143.78,144.015,143.765,143.925,2495400000.0
2009-12-01 13:45:00,143.925,143.955,143.765,143.815,2292200000.0
2009-12-01 14:00:00,143.815,144.145,143.775,144.09,2476400000.0
2009-12-01 14:15:00,144.075,144.185,144.055,144.115,2031200000.0
2009-12-01 14:30:00,144.11,144.43,144.1,144.3,2985800000.0
2009-12-01 14:45:00,144.305,144.395,144.205,144.21,2824300000.0
2009-12-01 15:00:00,144.21,144.255,143.815,143.985,3618300000.0
2009-12-01 15:15:00,143.985,144.03,143.835,143.855,3527300000.0
2009-12-01 15:30:00,143.865,144.07,143.855,143.97,3133200000.0
2009-12-01 15:45:00,143.97,144.13,143.895,144.115,2620900000.0
2009-12-01 16:00:00,144.125,144.165,144.035,144.09,3352300000.0
2009-12-01 16:15:00,144.095,144.135,144.035,144.115,2303700000.0
2009-12-01 16:30:00,144.115,144.2,143.965,143.97,2937000000.0
2009-12-01 16:45:00,143.965,144.095,143.93,144.045,2712900000.0
2009-12-01 17:00:00,144.045,144.07,143.67,143.925,3733300000.0
2009-12-01 17:15:00,143.94,144.095,143.855,144.02,3835200000.0
2009-12-01 17:30:00,144.02,144.145,143.96,143.985,3374500000.0
2009-12-01 17:45:00,143.975,144.175,143.87,144.13,3314700000.0
2009-12-01 18:00:00,144.12,144.15,143.915,143.94,3489400001.0
2009-12-01 18:15:00,143.94,144.1,143.93,143.995,3150500000.0
2009-12-01 18:30:00,143.995,144.03,143.88,143.9,2883100000.0
2009-12-01 18:45:00,143.9,144.0,143.8,143.995,2970300000.0
2009-12-01 19:00:00,143.995,144.135,143.975,144.07,2248200000.0
2009-12-01 19:15:00,144.07,144.115,144.0,144.04,1559900000.0
2009-12-01 19:30:00,144.04,144.065,143.93,143.945,1610900000.0
2009-12-01 19:45:00,143.945,144.02,143.925,143.98,1229200000.0
2009-12-01 20:00:00,143.975,144.045,143.935,144.035,1664000000.0
2009-12-01 20:15:00,144.035,144.12,144.015,144.105,1852900000.0
2009-12-01 20:30:00,144.105,144.125,144.01,144.035,1576400000.0
2009-12-01 20:45:00,144.035,144.1,143.925,144.095,2149500000.0
2009-12-01 21:00:00,144.095,144.12,144.03,144.05,1818100000.0
2009-12-01 21:15:00,144.05,144.2,144.04,144.19,1351900000.0
2009-12-01 21:30:00,144.185,144.19,144.1,144.105,1419700000.0
2009-12-01 21:45:00,144.105,144.25,144.085,144.205,2704500000.0
2009-12-01 22:00:00,144.21,144.215,144.115,144.155,1211800000.0
2009-12-01 22:15:00,144.155,144.215,144.12,144.125,1619800000.0
2009-12-01 22:30:00,144.125,144.15,144.065,144.095,1767600000.0
2009-12-01 22:45:00,144.095,144.1,144.015,144.05,1422800000.0
2009-12-01 23:00:00,144.045,144.055,143.99,144.035,599200000.0
2009-12-01 23:15:00,144.035,144.12,143.995,144.11,645500000.0
2009-12-01 23:30:00,144.11,144.145,144.075,144.13,618000000.0
2009-12-01 23:45:00,144.135,144.14,143.885,143.91,506400000.0
2009-12-02 00:00:00,143.91,144.03,143.87,143.95,260600000.0
2009-12-02 00:15:00,143.975,144.105,143.935,144.08,169000000.0
2009-12-02 00:30:00,144.08,144.115,144.065,144.09,158900000.0
2009-12-02 00:45:00,144.075,144.085,143.98,144.05,198000000.0
2009-12-02 01:00:00,144.05,144.145,144.05,144.115,185900000.0
2009-12-02 01:15:00,144.074,144.11,143.95,144.04,981700000.0
2009-12-02 01:30:00,144.04,144.16,144.015,144.105,1159700000.0
2009-12-02 01:45:00,144.105,144.105,143.995,144.04,1197000000.0
2009-12-02 02:00:00,144.045,144.075,143.87,144.005,1200200000.0
2009-12-02 02:15:00,144.005,144.035,143.8,143.865,1387600000.0
2009-12-02 02:30:00,143.865,144.115,143.865,144.095,1188800000.0
2009-12-02 02:45:00,144.095,144.16,144.035,144.095,1530100000.0
2009-12-02 03:00:00,144.11,144.245,144.075,144.145,1609000000.0
2009-12-02 03:15:00,144.145,144.185,144.025,144.045,1783000000.0
2009-12-02 03:30:00,144.045,144.045,143.925,144.015,1353900000.0
2009-12-02 03:45:00,144.015,144.155,144.005,144.095,1076100000.0
2009-12-02 04:00:00,144.095,144.16,144.015,144.11,1149900000.0
2009-12-02 04:15:00,144.115,144.285,144.105,144.215,1283500000.0
2009-12-02 04:30:00,144.215,144.41,144.2,144.32,1681900000.0
2009-12-02 04:45:00,144.32,144.38,144.15,144.22,953400000.0
2009-12-02 05:00:00,144.22,144.39,144.22,144.345,907800000.0
2009-12-02 05:15:00,144.345,144.6,144.31,144.6,1093300000.0
2009-12-02 05:30:00,144.6,144.75,144.45,144.605,1536600000.0
2009-12-02 05:45:00,144.605,144.775,144.57,144.73,1230500000.0
2009-12-02 06:00:00,144.725,144.725,144.52,144.58,1000800000.0
2009-12-02 06:15:00,144.575,144.6,144.395,144.41,754000000.0
2009-12-02 06:30:00,144.41,144.445,144.3,144.375,737200000.0
2009-12-02 06:45:00,144.375,144.545,144.375,144.545,800200000.0
2009-12-02 07:00:00,144.545,144.565,144.34,144.365,1086500000.0
2009-12-02 07:15:00,144.365,144.365,144.27,144.355,644000000.0
2009-12-02 07:30:00,144.355,144.48,144.345,144.45,520100000.0
2009-12-02 07:45:00,144.45,144.475,144.29,144.335,851300000.0
2009-12-02 08:00:00,144.33,144.425,144.325,144.375,1070100000.0
2009-12-02 08:15:00,144.375,144.425,144.3,144.33,1096300000.0
2009-12-02 08:30:00,144.335,144.35,144.24,144.335,1090300000.0
2009-12-02 08:45:00,144.325,144.7,144.31,144.685,2094500000.0
2009-12-02 09:00:00,144.69,144.76,144.505,144.505,2685140000.0
2009-12-02 09:15:00,144.495,144.595,144.315,144.35,2097960000.0
2009-12-02 09:30:00,144.345,144.63,144.34,144.485,2163600000.0
2009-12-02 09:45:00,144.475,144.69,144.415,144.65,2756300000.0
2009-12-02 10:00:00,144.65,144.75,144.43,144.565,2423800000.0
2009-12-02 10:15:00,144.565,144.9,144.435,144.89,1884600000.0
2009-12-02 10:30:00,144.905,145.115,144.715,145.115,1572200000.0
2009-12-02 10:45:00,145.105,145.14,144.89,145.02,2279500000.0
2009-12-02 11:00:00,145.01,145.315,144.975,145.165,2983400000.0
2009-12-02 11:15:00,145.165,145.255,144.885,145.05,2066300000.0
2009-12-02 11:30:00,145.065,145.195,145.025,145.125,2021800000.0
2009-12-02 11:45:00,145.12,145.575,145.12,145.48,2519200000.0
2009-12-02 12:00:00,145.475,145.625,145.385,145.62,2198140000.0
2009-12-02 12:15:00,145.625,145.735,145.535,145.545,2469700000.0
2009-12-02 12:30:00,145.545,145.58,145.44,145.545,2468800000.0
2009-12-02 12:45:00,145.545,145.645,145.455,145.61,2889300000.0
2009-12-02 13:00:00,145.595,145.65,145.535,145.54,2399600000.0
2009-12-02 13:15:00,145.54,145.565,145.43,145.475,2300100000.0
2009-12-02 13:30:00,145.475,145.515,145.245,145.255,3005100000.0
2009-12-02 13:45:00,145.25,145.595,145.225,145.465,2958600000.0
2009-12-02 14:00:00,145.465,145.575,145.345,145.415,2591500000.0
2009-12-02 14:15:00,145.41,145.515,145.345,145.42,2389100000.0
2009-12-02 14:30:00,145.42,145.455,145.355,145.405,2035000000.0
2009-12-02 14:45:00,145.405,145.545,145.4,145.515,2084700000.0
2009-12-02 15:00:00,145.515,145.565,145.345,145.44,2539300000.0
2009-12-02 15:15:00,145.43,145.435,145.145,145.425,2921300000.0
2009-12-02 15:30:00,145.425,145.435,145.175,145.21,2798300000.0
2009-12-02 15:45:00,145.2,145.235,145.125,145.225,2589000000.0
2009-12-02 16:00:00,145.225,145.41,145.22,145.275,3090800000.0
2009-12-02 16:15:00,145.28,145.325,145.23,145.315,1894300000.0
2009-12-02 16:30:00,145.315,145.445,145.245,145.25,2642200000.0
2009-12-02 16:45:00,145.245,145.34,145.205,145.23,3124300000.0
2009-12-02 17:00:00,145.235,145.58,145.21,145.42,3489500000.0
2009-12-02 17:15:00,145.415,145.525,145.36,145.515,3114200002.0
2009-12-02 17:30:00,145.51,145.61,145.445,145.575,3415000000.0
2009-12-02 17:45:00,145.575,145.595,145.435,145.465,3309000000.0
2009-12-02 18:00:00,145.465,145.515,145.085,145.19,4184900000.0
2009-12-02 18:15:00,145.155,145.325,145.105,145.12,3746800000.0
2009-12-02 18:30:00,145.12,145.305,145.085,145.185,2721700000.0
2009-12-02 18:45:00,145.18,145.31,144.945,145.035,2512500000.0
2009-12-02 19:00:00,145.035,145.515,145.035,145.41,3973800000.0
2009-12-02 19:15:00,145.41,145.425,145.1,145.18,3533800000.0
2009-12-02 19:30:00,145.18,145.235,145.1,145.145,1695400000.0
2009-12-02 19:45:00,145.145,145.23,145.035,145.225,1332400000.0
2009-12-02 20:00:00,145.225,145.225,145.15,145.19,1175500000.0
2009-12-02 20:15:00,145.19,145.285,145.19,145.24,838600000.0
2009-12-02 20:30:00,145.24,145.245,145.15,145.225,1003000000.0
2009-12-02 20:45:00,145.225,145.31,145.195,145.285,1083500000.0
2009-12-02 21:00:00,145.285,145.48,145.16,145.43,1777300000.0
2009-12-02 21:15:00,145.43,145.46,145.315,145.45,2185700000.0
2009-12-02 21:30:00,145.45,145.655,145.405,145.615,2191000000.0
2009-12-02 21:45:00,145.615,145.62,145.445,145.5,1459300000.0
2009-12-02 22:00:00,145.5,145.56,145.415,145.435,1115700000.0
2009-12-02 22:15:00,145.43,145.48,145.395,145.41,799000000.0
2009-12-02 22:30:00,145.4,145.44,145.285,145.375,1631400000.0
2009-12-02 22:45:00,145.37,145.41,145.335,145.365,1060000000.0
2009-12-02 23:00:00,145.39,145.5,145.355,145.46,542600000.0
2009-12-02 23:15:00,145.465,145.51,145.42,145.47,450300000.0
2009-12-02 23:30:00,145.47,145.475,145.415,145.415,333700000.0
2009-12-02 23:45:00,145.41,145.42,145.225,145.28,1136900000.0
2009-12-03 00:00:00,145.28,145.43,145.225,145.39,374000000.0
2009-12-03 00:15:00,145.39,145.475,145.385,145.435,137500000.0
2009-12-03 00:30:00,145.43,145.505,145.41,145.495,235900000.0
2009-12-03 00:45:00,145.495,145.865,145.475,145.755,860500000.0
2009-12-03 01:00:00,145.77,145.865,145.755,145.85,712700000.0
2009-12-03 01:15:00,145.85,145.92,145.725,145.78,439600000.0
2009-12-03 01:30:00,145.78,145.845,145.65,145.74,833600000.0
2009-12-03 01:45:00,145.74,146.01,145.74,146.01,1079500000.0
2009-12-03 02:00:00,146.01,146.205,145.985,146.13,2158700000.0
2009-12-03 02:15:00,146.14,146.165,145.915,145.93,1565800000.0
2009-12-03 02:30:00,145.93,146.04,145.88,146.035,1238300000.0
2009-12-03 02:45:00,146.03,146.22,146.03,146.085,2238300000.0
2009-12-03 03:00:00,146.085,146.12,146.025,146.05,1958900000.0
2009-12-03 03:15:00,146.05,146.125,146.01,146.095,1272500000.0
2009-12-03 03:30:00,146.095,146.25,146.095,146.185,1554300000.0
2009-12-03 03:45:00,146.185,146.58,146.17,146.53,1927500000.0
2009-12-03 04:00:00,146.535,146.535,146.31,146.405,1207600000.0
2009-12-03 04:15:00,146.4,146.485,146.355,146.475,1195500000.0
2009-12-03 04:30:00,146.475,146.56,146.465,146.51,1395900000.0
2009-12-03 04:45:00,146.51,146.625,146.46,146.54,1081700000.0
2009-12-03 05:00:00,146.54,146.675,146.535,146.615,1566300000.0
2009-12-03 05:15:00,146.615,146.66,146.565,146.595,1130600000.0
2009-12-03 05:30:00,146.595,146.65,146.455,146.485,1300200000.0
2009-12-03 05:45:00,146.48,146.555,146.445,146.555,742400000.0
2009-12-03 06:00:00,146.55,146.57,146.29,146.29,1344500000.0
2009-12-03 06:15:00,146.3,146.365,146.26,146.3,1216300000.0
2009-12-03 06:30:00,146.295,146.425,146.295,146.375,967500000.0
2009-12-03 06:45:00,146.365,146.38,146.285,146.305,1153400000.0
2009-12-03 07:00:00,146.3,146.345,146.245,146.285,1235400000.0
2009-12-03 07:15:00,146.285,146.395,146.28,146.365,1209600000.0
2009-12-03 07:30:00,146.365,146.445,146.305,146.435,1489100000.0
2009-12-03 07:45:00,146.44,146.585,146.435,146.53,1476500000.0
2009-12-03 08:00:00,146.53,146.595,146.515,146.52,1660500000.0
2009-12-03 08:15:00,146.52,146.65,146.465,146.625,1711700000.0
2009-12-03 08:30:00,146.635,146.64,146.475,146.505,1276900000.0
2009-12-03 08:45:00,146.5,146.56,146.35,146.355,2209400000.0
2009-12-03 09:00:00,146.355,146.675,146.33,146.67,2993000000.0
2009-12-03 09:15:00,146.67,146.825,146.63,146.705,3616300000.0
2009-12-03 09:30:00,146.705,146.765,146.6,146.6,2230500000.0
2009-12-03 09:45:00,146.6,146.805,146.56,146.565,1656100000.0
2009-12-03 10:00:00,146.56,146.565,146.195,146.285,2932980000.0
2009-12-03 10:15:00,146.285,146.565,146.22,146.535,2285740000.0
2009-12-03 10:30:00,146.545,146.595,146.47,146.495,3156400000.0
2009-12-03 10:45:00,146.495,146.505,146.375,146.48,2984700000.0
2009-12-03 11:00:00,146.485,146.525,146.255,146.31,3625600000.0
2009-12-03 11:15:00,146.315,146.4,146.195,146.3,2702000000.0
2009-12-03 11:30:00,146.26,146.27,146.015,146.085,4150199999.0
2009-12-03 11:45:00,146.085,146.425,146.085,146.42,3665100000.0
2009-12-03 12:00:00,146.42,146.455,146.26,146.345,2790200000.0
2009-12-03 12:15:00,146.345,146.405,146.225,146.26,2777600000.0
2009-12-03 12:30:00,146.26,146.385,146.15,146.375,2824300000.0
2009-12-03 12:45:00,146.365,146.41,146.205,146.23,2695500000.0
2009-12-03 13:00:00,146.23,146.385,146.185,146.385,2110000000.0
2009-12-03 13:15:00,146.385,146.44,146.245,146.29,2066800000.0
2009-12-03 13:30:00,146.285,146.385,146.235,146.345,2299400000.0
2009-12-03 13:45:00,146.345,146.355,146.135,146.135,2833700000.0
2009-12-03 14:00:00,146.135,146.225,146.07,146.215,1749600000.0
2009-12-03 14:15:00,146.215,146.355,146.065,146.125,3451500000.0
2009-12-03 14:30:00,146.115,146.255,146.105,146.18,2649800000.0
2009-12-03 14:45:00,146.18,146.24,146.15,146.155,1816000000.0
2009-12-03 15:00:00,146.155,146.465,146.145,146.46,2877600000.0
2009-12-03 15:15:00,146.465,146.615,146.405,146.485,3995300000.0
2009-12-03 15:30:00,146.5,146.76,146.48,146.535,4059400000.0
2009-12-03 15:45:00,146.535,146.605,146.395,146.425,3080500000.0
2009-12-03 16:00:00,146.435,146.55,146.265,146.345,3109500000.0
2009-12-03 16:15:00,146.345,146.855,146.315,146.83,3375000000.0
2009-12-03 16:30:00,146.83,146.865,146.66,146.705,3615200000.0
2009-12-03 16:45:00,146.71,146.855,146.55,146.62,3310900000.0
2009-12-03 17:00:00,146.635,146.635,146.235,146.365,3709500000.0
2009-12-03 17:15:00,146.375,146.38,146.1,146.375,2730100000.0
2009-12-03 17:30:00,146.37,146.375,146.065,146.115,2382800000.0
2009-12-03 17:45:00,146.115,146.36,146.08,146.18,2375900000.0
2009-12-03 18:00:00,146.185,146.295,146.175,146.255,2534600000.0
2009-12-03 18:15:00,146.255,146.285,146.11,146.28,2470900000.0
2009-12-03 18:30:00,146.275,146.295,146.085,146.115,2654400000.0
2009-12-03 18:45:00,146.115,146.245,146.07,146.195,1836600000.0
2009-12-03 19:00:00,146.205,146.205,146.075,146.135,2067200000.0
2009-12-03 19:15:00,146.135,146.155,146.035,146.05,1598500000.0
2009-12-03 19:30:00,146.05,146.125,146.035,146.105,1144600000.0
2009-12-03 19:45:00,146.095,146.215,146.08,146.14,1901200000.0
2009-12-03 20:00:00,146.14,146.205,146.115,146.185,1717000000.0
2009-12-03 20:15:00,146.185,146.265,146.165,146.205,1133400000.0
2009-12-03 20:30:00,146.205,146.275,146.165,146.265,1099700000.0
2009-12-03 20:45:00,146.265,146.285,146.225,146.275,797100000.0
2009-12-03 21:00:00,146.275,146.275,146.095,146.095,1368600000.0
2009-12-03 21:15:00,146.095,146.185,146.09,146.125,1118500000.0
2009-12-03 21:30:00,146.13,146.145,146.045,146.145,901300000.0
2009-12-03 21:45:00,146.145,146.185,146.105,146.115,1726000000.0
2009-12-03 22:00:00,146.115,146.185,146.055,146.165,1004500000.0
2009-12-03 22:15:00,146.165,146.21,146.105,146.135,1074500000.0
2009-12-03 22:30:00,146.13,146.175,146.11,146.12,868100000.0
2009-12-03 22:45:00,146.125,146.14,146.03,146.06,1288400000.0
2009-12-03 23:00:00,146.06,146.125,146.045,146.11,971300000.0
2009-12-03 23:15:00,146.11,146.13,146.005,146.01,725400000.0
2009-12-03 23:30:00,146.005,146.085,145.82,145.925,1172300000.0
2009-12-03 23:45:00,145.92,146.08,145.905,145.945,968200000.0
2009-12-04 00:00:00,145.945,145.975,145.88,145.965,549000000.0
2009-12-04 00:15:00,145.96,146.095,145.91,146.085,227300000.0
2009-12-04 00:30:00,146.095,146.18,146.02,146.11,683700000.0
2009-12-04 00:45:00,146.11,146.16,146.07,146.115,396400000.0
2009-12-04 01:00:00,146.115,146.135,145.92,146.05,1184600000.0
2009-12-04 01:15:00,146.05,146.17,145.99,146.085,1109300000.0
2009-12-04 01:30:00,146.09,146.19,146.05,146.14,1350800000.0
2009-12-04 01:45:00,146.145,146.19,146.1,146.12,1152300000.0
2009-12-04 02:00:00,146.13,146.175,145.915,145.915,1503300000.0
2009-12-04 02:15:00,145.915,145.915,145.57,145.805,1901600000.0
2009-12-04 02:30:00,145.805,145.805,145.42,145.51,1894900000.0
2009-12-04 02:45:00,145.51,145.685,145.48,145.595,2288300000.0
2009-12-04 03:00:00,145.595,145.83,145.54,145.715,2123100000.0
2009-12-04 03:15:00,145.715,145.995,145.695,145.835,2384800000.0
2009-12-04 03:30:00,145.835,146.185,145.83,146.085,2510000000.0
2009-12-04 03:45:00,146.095,146.12,145.965,145.975,1176900000.0
2009-12-04 04:00:00,145.985,145.985,145.79,145.835,1427200000.0
2009-12-04 04:15:00,145.835,145.945,145.815,145.905,861800000.0
2009-12-04 04:30:00,145.905,145.955,145.845,145.935,830800000.0
2009-12-04 04:45:00,145.93,146.04,145.925,146.025,851600000.0
2009-12-04 05:00:00,146.015,146.03,145.955,145.965,983100000.0
2009-12-04 05:15:00,145.965,145.975,145.875,145.875,1315300000.0
2009-12-04 05:30:00,145.875,145.905,145.86,145.9,1007400000.0
2009-12-04 05:45:00,145.895,145.915,145.795,145.87,1075400000.0
2009-12-04 06:00:00,145.87,145.875,145.59,145.63,1267800000.0
2009-12-04 06:15:00,145.63,145.69,145.565,145.685,1286400000.0
2009-12-04 06:30:00,145.685,145.73,145.61,145.685,1100800000.0
2009-12-04 06:45:00,145.695,145.8,145.64,145.79,740900000.0
2009-12-04 07:00:00,145.795,145.845,145.745,145.755,1070900000.0
2009-12-04 07:15:00,145.75,145.75,145.635,145.7,1226200000.0
2009-12-04 07:30:00,145.7,145.785,145.655,145.7,1254200000.0
2009-12-04 07:45:00,145.695,145.895,145.695,145.88,1076200000.0
2009-12-04 08:00:00,145.89,145.895,145.765,145.795,1606000000.0
2009-12-04 08:15:00,145.81,145.845,145.755,145.8,1059300000.0
2009-12-04 08:30:00,145.8,146.11,145.79,146.055,1814400000.0
2009-12-04 08:45:00,146.055,146.115,145.985,146.075,1485600000.0
2009-12-04 09:00:00,146.075,146.42,146.075,146.345,2812600000.0
2009-12-04 09:15:00,146.36,146.36,146.19,146.3,1570200000.0
2009-12-04 09:30:00,146.295,146.4,146.2,146.335,3028100000.0
2009-12-04 09:45:00,146.34,146.455,146.19,146.235,2502400000.0
2009-12-04 10:00:00,146.235,146.375,146.115,146.35,2290600000.0
2009-12-04 10:15:00,146.345,146.54,146.285,146.5,2757100000.0
2009-12-04 10:30:00,146.505,146.555,146.415,146.445,1850000000.0
2009-12-04 10:45:00,146.44,146.615,146.38,146.5,1935100000.0
2009-12-04 11:00:00,146.515,146.635,146.44,146.525,1957700000.0
2009-12-04 11:15:00,146.525,146.555,146.45,146.475,1664100000.0
2009-12-04 11:30:00,146.475,146.5,146.34,146.425,1992200000.0
2009-12-04 11:45:00,146.425,146.615,146.405,146.515,2698000000.0
2009-12-04 12:00:00,146.515,146.725,146.515,146.565,2479700000.0
2009-12-04 12:15:00,146.575,146.715,146.555,146.685,1701600000.0
2009-12-04 12:30:00,146.685,146.895,146.665,146.805,2287800000.0
2009-12-04 12:45:00,146.815,147.005,146.765,146.825,2449900000.0
2009-12-04 13:00:00,146.825,146.905,146.78,146.865,2218000000.0
2009-12-04 13:15:00,146.88,147.055,146.86,147.015,2030500000.0
2009-12-04 13:30:00,147.015,147.125,147.005,147.115,1863000000.0
2009-12-04 13:45:00,147.115,147.21,147.015,147.085,2738000000.0
2009-12-04 14:00:00,147.08,147.295,147.05,147.265,2930300000.0
2009-12-04 14:15:00,147.265,147.345,147.18,147.21,1926500000.0
2009-12-04 14:30:00,147.21,147.305,147.14,147.145,1286400000.0
2009-12-04 14:45:00,147.14,147.185,147.07,147.145,1348300000.0
2009-12-04 15:00:00,147.14,147.165,147.0,147.055,1720700000.0
2009-12-04 15:15:00,147.055,147.245,147.015,147.195,2826500000.0
2009-12-04 15:30:00,147.21,148.535,147.21,148.155,4527100001.0
2009-12-04 15:45:00,148.155,148.45,148.045,148.285,4660500000.0
2009-12-04 16:00:00,148.28,148.875,148.28,148.7,4654200000.0
2009-12-04 16:15:00,148.705,148.815,148.435,148.735,3752100000.0
2009-12-04 16:30:00,148.745,148.805,148.605,148.715,3359400000.0
2009-12-04 16:45:00,148.715,149.01,148.695,148.925,3323400000.0
2009-12-04 17:00:00,148.925,149.09,148.86,148.905,3860600000.0
2009-12-04 17:15:00,148.905,148.905,148.54,148.69,3203600000.0
2009-12-04 17:30:00,148.69,148.79,148.585,148.755,3601500000.0
2009-12-04 17:45:00,148.755,148.84,148.615,148.71,3424300000.0
2009-12-04 18:00:00,148.705,148.77,148.535,148.75,3338400000.0
2009-12-04 18:15:00,148.755,148.9,148.645,148.74,2966400000.0
2009-12-04 18:30:00,148.73,148.795,148.4,148.425,2206000000.0
2009-12-04 18:45:00,148.425,148.54,148.21,148.4,2573900000.0
2009-12-04 19:00:00,148.4,148.555,148.34,148.495,2944800000.0
2009-12-04 19:15:00,148.495,148.59,148.315,148.545,3169000000.0
2009-12-04 19:30:00,148.555,148.775,148.53,148.685,2935700000.0
2009-12-04 19:45:00,148.685,148.725,148.545,148.565,2026400000.0
2009-12-04 20:00:00,148.565,148.685,148.56,148.59,1574100000.0
2009-12-04 20:15:00,148.59,148.6,148.41,148.435,1354100000.0
2009-12-04 20:30:00,148.435,148.54,148.39,148.54,2902900000.0
2009-12-04 20:45:00,148.54,148.795,148.52,148.59,2386900000.0
2009-12-04 21:00:00,148.585,148.865,148.58,148.845,2589200000.0
2009-12-04 21:15:00,148.845,148.94,148.545,148.635,3725500000.0
2009-12-04 21:30:00,148.635,148.81,148.625,148.74,2276120000.0
2009-12-04 21:45:00,148.74,149.07,148.74,149.005,2227630000.0
2009-12-04 22:00:00,149.01,149.02,148.865,148.95,1053020000.0
2009-12-04 22:15:00,148.945,149.06,148.82,148.87,1086540000.0
2009-12-04 22:30:00,148.875,148.98,148.835,148.845,724600000.0
2009-12-04 22:45:00,148.85,148.86,148.775,148.845,836200000.0
2009-12-04 23:00:00,148.845,148.845,148.725,148.755,779000000.0
2009-12-04 23:15:00,148.75,148.76,148.7,148.725,1299500000.0
2009-12-04 23:30:00,148.725,148.94,148.69,148.91,1379100000.0
2009-12-04 23:45:00,148.915,149.155,148.885,149.14,1179100000.0
2009-12-07 00:00:00,148.115,148.16,147.955,148.045,1049600000.0
2009-12-07 00:15:00,148.02,148.195,148.015,148.185,456200000.0
2009-12-07 00:30:00,148.19,148.51,148.18,148.5,890800000.0
2009-12-07 00:45:00,148.475,148.8,148.45,148.59,912500000.0
2009-12-07 01:00:00,148.565,148.725,148.515,148.715,1350000000.0
2009-12-07 01:15:00,148.715,148.79,148.655,148.705,1338400000.0
2009-12-07 01:30:00,148.705,148.71,148.245,148.265,2418500000.0
2009-12-07 01:45:00,148.265,148.545,148.165,148.335,2979300000.0
2009-12-07 02:00:00,148.34,148.505,148.325,148.465,2615800000.0
2009-12-07 02:15:00,148.465,148.485,148.3,148.365,2519800000.0
2009-12-07 02:30:00,148.36,148.525,148.325,148.5,2679300000.0
2009-12-07 02:45:00,148.5,148.68,148.5,148.575,2792600000.0
2009-12-07 03:00:00,148.585,148.675,148.45,148.625,2700400000.0
2009-12-07 03:15:00,148.625,148.745,148.605,148.67,1915300000.0
2009-12-07 03:30:00,148.665,148.67,148.295,148.31,2397300000.0
2009-12-07 03:45:00,148.305,148.42,148.24,148.335,1906900000.0
2009-12-07 04:00:00,148.33,148.415,148.25,148.405,1554700000.0
2009-12-07 04:15:00,148.405,148.5,148.345,148.47,1375100000.0
2009-12-07 04:30:00,148.47,148.51,148.33,148.395,1285600000.0
2009-12-07 04:45:00,148.395,148.395,148.225,148.245,939900000.0
2009-12-07 05:00:00,148.25,148.25,148.15,148.185,1042000000.0
2009-12-07 05:15:00,148.2,148.205,147.965,148.005,889100000.0
2009-12-07 05:30:00,148.005,148.075,147.96,148.04,911000000.0
2009-12-07 05:45:00,148.04,148.1,147.97,148.065,816500000.0
2009-12-07 06:00:00,148.065,148.115,147.995,148.03,1308500000.0
2009-12-07 06:15:00,148.03,148.125,148.015,148.025,1370000000.0
2009-12-07 06:30:00,148.025,148.14,148.025,148.13,1297400000.0
2009-12-07 06:45:00,148.13,148.17,148.055,148.075,2194600000.0
2009-12-07 07:00:00,148.075,148.235,148.075,148.175,1925300000.0
2009-12-07 07:15:00,148.175,148.19,148.125,148.155,1176200000.0
2009-12-07 07:30:00,148.16,148.315,148.1,148.31,1517000000.0
2009-12-07 07:45:00,148.31,148.52,148.24,148.425,2406400000.0
2009-12-07 08:00:00,148.425,148.56,148.41,148.545,1637900000.0
2009-12-07 08:15:00,148.545,148.57,148.385,148.395,1666100000.0
2009-12-07 08:30:00,148.395,148.545,148.39,148.485,1398600000.0
2009-12-07 08:45:00,148.495,148.53,148.085,148.21,2729200000.0
2009-12-07 09:00:00,148.215,148.275,147.705,147.785,3289500000.0
2009-12-07 09:15:00,147.77,147.92,147.71,147.775,2431700000.0
2009-12-07 09:30:00,147.77,147.825,147.485,147.55,2667900000.0
2009-12-07 09:45:00,147.55,147.825,147.55,147.8,2888100000.0
2009-12-07 10:00:00,147.8,147.805,147.39,147.44,4086100001.0
2009-12-07 10:15:00,147.435,147.44,147.14,147.245,3309280000.0
2009-12-07 10:30:00,147.245,147.295,146.9,147.065,4800800000.0
2009-12-07 10:45:00,147.07,147.195,146.91,147.03,3977600000.0
2009-12-07 11:00:00,147.035,147.14,146.92,146.925,3167700000.0
2009-12-07 11:15:00,146.93,147.18,146.92,147.135,2821000000.0
2009-12-07 11:30:00,147.13,147.325,147.125,147.2,3088300000.0
2009-12-07 11:45:00,147.215,147.29,147.16,147.2,3590400000.0
2009-12-07 12:00:00,147.2,147.22,147.01,147.125,2650600000.0
2009-12-07 12:15:00,147.12,147.455,147.12,147.42,2804700000.0
2009-12-07 12:30:00,147.42,147.565,147.38,147.38,2284600000.0
2009-12-07 12:45:00,147.37,147.385,147.055,147.06,2151400000.0
2009-12-07 13:00:00,147.06,147.28,147.035,147.205,2498800000.0
2009-12-07 13:15:00,147.21,147.22,147.105,147.15,2401400000.0
2009-12-07 13:30:00,147.15,147.205,147.03,147.035,2268300000.0
2009-12-07 13:45:00,147.035,147.145,147.03,147.135,2515100000.0
2009-12-07 14:00:00,147.14,147.19,146.96,147.015,2585300000.0
2009-12-07 14:15:00,147.015,147.05,146.895,146.955,3278700000.0
2009-12-07 14:30:00,146.97,147.14,146.93,147.12,2266400000.0
2009-12-07 14:45:00,147.12,147.27,147.115,147.155,2799100000.0
2009-12-07 15:00:00,147.165,147.235,147.1,147.19,2627300000.0
2009-12-07 15:15:00,147.19,147.22,147.13,147.155,2053300000.0
2009-12-07 15:30:00,147.145,147.3,147.14,147.275,2881400000.0
2009-12-07 15:45:00,147.28,147.29,147.105,147.16,3616100000.0
2009-12-07 16:00:00,147.16,147.16,146.885,146.925,4528699997.0
2009-12-07 16:15:00,146.925,147.085,146.78,146.79,4660600000.0
2009-12-07 16:30:00,146.79,147.075,146.78,147.015,4526300000.0
2009-12-07 16:45:00,147.015,147.16,147.0,147.09,3847000000.0
2009-12-07 17:00:00,147.09,147.195,146.975,147.13,3739400000.0
2009-12-07 17:15:00,147.13,147.38,147.115,147.31,4663800000.0
2009-12-07 17:30:00,147.325,147.415,147.2,147.25,3092600000.0
2009-12-07 17:45:00,147.25,147.44,147.23,147.31,3854300000.0
2009-12-07 18:00:00,147.31,147.315,146.995,147.085,4837100000.0
2009-12-07 18:15:00,147.085,147.14,146.92,147.01,4379100000.0
2009-12-07 18:30:00,147.01,147.16,147.005,147.085,2229700000.0
2009-12-07 18:45:00,147.085,147.085,146.795,146.92,3575500000.0
2009-12-07 19:00:00,146.925,146.99,146.86,146.9,3001300000.0
2009-12-07 19:15:00,146.9,147.035,146.86,146.94,2716800000.0
2009-12-07 19:30:00,146.94,147.02,146.615,146.885,5356000002.0
2009-12-07 19:45:00,146.885,147.245,146.855,147.245,4200100000.0
2009-12-07 20:00:00,147.24,147.335,147.015,147.105,3608500000.0
2009-12-07 20:15:00,147.105,147.135,146.86,146.995,3864500000.0
2009-12-07 20:30:00,146.995,147.085,146.945,147.075,3133399998.0
2009-12-07 20:45:00,147.08,147.125,147.03,147.04,1836300000.0
2009-12-07 21:00:00,147.04,147.205,147.005,147.205,2094500000.0
2009-12-07 21:15:00,147.195,147.29,147.11,147.235,3565600000.0
2009-12-07 21:30:00,147.235,147.235,147.025,147.035,3030900000.0
2009-12-07 21:45:00,147.035,147.065,146.925,147.015,3054200000.0
2009-12-07 22:00:00,147.025,147.075,146.965,147.065,2599900000.0
2009-12-07 22:15:00,147.065,147.155,147.015,147.125,3052600000.0
2009-12-07 22:30:00,147.12,147.245,147.105,147.19,2368000001.0
2009-12-07 22:45:00,147.19,147.195,147.08,147.17,3190100000.0
2009-12-07 23:00:00,147.17,147.205,147.135,147.175,842900000.0
2009-12-07 23:15:00,147.175,147.245,147.145,147.145,935500000.0
2009-12-07 23:30:00,147.145,147.22,147.145,147.18,935700000.0
2009-12-07 23:45:00,147.18,147.23,147.115,147.175,1062400000.0
2009-12-08 00:00:00,147.165,147.205,146.94,146.945,248900000.0
2009-12-08 00:15:00,146.945,147.055,146.915,147.02,789300000.0
2009-12-08 00:30:00,147.03,147.095,146.935,146.95,602900000.0
2009-12-08 00:45:00,146.95,147.08,146.91,147.01,1201600000.0
2009-12-08 01:00:00,147.02,147.085,146.995,147.08,1182800000.0
2009-12-08 01:15:00,147.08,147.085,146.97,146.99,573500000.0
2009-12-08 01:30:00,146.99,147.08,146.95,146.975,1767200000.0
2009-12-08 01:45:00,146.98,147.085,146.915,147.075,1784500000.0
2009-12-08 02:00:00,147.075,147.08,146.945,146.98,1482200000.0
2009-12-08 02:15:00,146.975,147.055,146.945,146.955,914400000.0
2009-12-08 02:30:00,146.955,147.1,146.855,146.995,1979600000.0
2009-12-08 02:45:00,146.995,147.03,146.655,146.655,1960200000.0
2009-12-08 03:00:00,146.655,146.73,146.545,146.665,1992800000.0
2009-12-08 03:15:00,146.655,146.66,146.465,146.555,1765400000.0
2009-12-08 03:30:00,146.555,146.555,146.31,146.36,2152500000.0
2009-12-08 03:45:00,146.37,146.555,146.345,146.505,1427600000.0
2009-12-08 04:00:00,146.505,146.535,146.365,146.41,1383800000.0
2009-12-08 04:15:00,146.4,146.505,146.345,146.375,1065700000.0
2009-12-08 04:30:00,146.385,146.425,146.33,146.35,830400000.0
2009-12-08 04:45:00,146.345,146.52,146.34,146.51,785200000.0
2009-12-08 05:00:00,146.51,146.515,146.38,146.425,733300000.0
2009-12-08 05:15:00,146.425,146.455,146.335,146.42,525000000.0
2009-12-08 05:30:00,146.415,146.42,146.335,146.35,631400000.0
2009-12-08 05:45:00,146.345,146.4,146.32,146.355,693200000.0
2009-12-08 06:00:00,146.345,146.465,146.345,146.405,1011900000.0
2009-12-08 06:15:00,146.41,146.45,146.33,146.45,810700000.0
2009-12-08 06:30:00,146.45,146.475,146.305,146.31,1040000000.0
2009-12-08 06:45:00,146.31,146.385,146.25,146.255,972600000.0
2009-12-08 07:00:00,146.255,146.305,146.17,146.215,838300000.0
2009-12-08 07:15:00,146.235,146.25,145.95,146.06,1829600000.0
2009-12-08 07:30:00,146.065,146.105,145.95,145.97,1057400000.0
2009-12-08 07:45:00,145.97,146.285,145.935,146.205,1921000000.0
2009-12-08 08:00:00,146.205,146.235,146.04,146.165,2307200000.0
2009-12-08 08:15:00,146.165,146.165,145.815,145.87,2441700000.0
2009-12-08 08:30:00,145.87,146.225,145.865,146.185,2298300000.0
2009-12-08 08:45:00,146.185,146.19,145.885,145.905,2318400000.0
2009-12-08 09:00:00,145.895,145.995,145.65,145.81,3200900000.0
2009-12-08 09:15:00,145.81,145.85,145.525,145.85,2649500000.0
2009-12-08 09:30:00,145.845,145.895,145.385,145.395,3852000000.0
2009-12-08 09:45:00,145.395,145.51,145.175,145.265,4287200000.0
2009-12-08 10:00:00,145.26,145.63,145.21,145.625,3462600000.0
2009-12-08 10:15:00,145.64,145.765,145.56,145.73,2859600000.0
2009-12-08 10:30:00,145.73,146.035,145.63,145.97,3054700000.0
2009-12-08 10:45:00,145.965,145.975,145.715,145.81,2120600000.0
2009-12-08 11:00:00,145.815,145.86,145.465,145.465,2427000000.0
2009-12-08 11:15:00,145.465,145.515,145.295,145.305,2934000000.0
2009-12-08 11:30:00,145.2,145.505,145.095,145.345,3152700000.0
2009-12-08 11:45:00,145.325,145.335,145.095,145.155,2735600000.0
2009-12-08 12:00:00,145.16,145.195,144.81,144.855,3258000000.0
2009-12-08 12:15:00,144.855,144.945,144.725,144.785,2958800000.0
2009-12-08 12:30:00,144.785,144.985,144.67,144.86,2602800000.0
2009-12-08 12:45:00,144.865,144.895,144.715,144.775,2352100000.0
2009-12-08 13:00:00,144.775,144.775,144.555,144.67,3560500000.0
2009-12-08 13:15:00,144.67,144.67,144.46,144.505,2326400000.0
2009-12-08 13:30:00,144.505,144.735,144.41,144.705,2429600000.0
2009-12-08 13:45:00,144.705,144.765,144.43,144.43,2923500000.0
2009-12-08 14:00:00,144.425,144.455,144.125,144.295,4467200000.0
2009-12-08 14:15:00,144.295,144.585,144.25,144.345,3022600000.0
2009-12-08 14:30:00,144.345,144.375,144.115,144.265,4180300000.0
2009-12-08 14:45:00,144.265,144.515,144.2,144.45,2918800000.0
2009-12-08 15:00:00,144.445,144.48,144.125,144.145,3147600000.0
2009-12-08 15:15:00,144.145,144.305,144.06,144.065,4832700000.0
2009-12-08 15:30:00,144.065,144.08,143.615,143.845,3340200000.0
2009-12-08 15:45:00,143.835,143.92,143.73,143.83,2549700000.0
2009-12-08 16:00:00,143.83,143.83,143.58,143.735,3172900000.0
2009-12-08 16:15:00,143.745,143.88,143.695,143.855,3178600000.0
2009-12-08 16:30:00,143.855,143.96,143.725,143.795,4244300000.0
2009-12-08 16:45:00,143.79,144.095,143.7,144.08,4116599999.0
2009-12-08 17:00:00,144.085,144.375,144.07,144.27,3492900000.0
2009-12-08 17:15:00,144.27,144.4,144.195,144.295,3750800000.0
2009-12-08 17:30:00,144.29,144.325,143.97,143.99,3152800000.0
2009-12-08 17:45:00,143.99,144.205,143.91,144.14,3525400000.0
2009-12-08 18:00:00,144.135,144.21,144.035,144.13,3882700001.0
2009-12-08 18:15:00,144.135,144.165,144.02,144.105,3017000000.0
2009-12-08 18:30:00,144.105,144.23,144.055,144.135,3369900000.0
2009-12-08 18:45:00,144.135,144.195,144.0,144.105,3373200000.0
2009-12-08 19:00:00,144.105,144.17,143.845,143.945,3732100000.0
2009-12-08 19:15:00,143.95,143.955,143.76,143.765,3551000000.0
2009-12-08 19:30:00,143.77,143.825,143.62,143.735,4122500000.0
2009-12-08 19:45:00,143.735,143.88,143.595,143.88,2838000000.0
2009-12-08 20:00:00,143.885,143.93,143.74,143.745,3932800000.0
2009-12-08 20:15:00,143.74,143.865,143.62,143.8,2901500000.0
2009-12-08 20:30:00,143.8,144.125,143.785,144.025,1978600000.0
2009-12-08 20:45:00,144.02,144.13,143.97,143.985,2325300000.0
2009-12-08 21:00:00,143.975,144.12,143.96,143.995,3262500000.0
2009-12-08 21:15:00,143.995,144.0,143.735,143.795,2672900000.0
2009-12-08 21:30:00,143.79,143.88,143.76,143.815,2454700000.0
2009-12-08 21:45:00,143.815,143.85,143.61,143.655,2716700000.0
2009-12-08 22:00:00,143.645,143.795,143.64,143.78,2975200000.0
2009-12-08 22:15:00,143.78,143.82,143.72,143.79,1790600000.0
2009-12-08 22:30:00,143.785,143.885,143.765,143.88,2033900000.0
2009-12-08 22:45:00,143.885,143.92,143.79,143.905,2178800000.0
2009-12-08 23:00:00,143.905,143.945,143.835,143.935,972500000.0
2009-12-08 23:15:00,143.935,144.04,143.93,143.985,929200000.0
2009-12-08 23:30:00,143.975,144.01,143.89,143.915,1888500000.0
2009-12-08 23:45:00,143.915,144.04,143.91,143.985,1164400000.0
2009-12-09 00:00:00,143.99,144.045,143.89,144.045,270600000.0
2009-12-09 00:15:00,144.03,144.055,143.97,144.01,257800000.0
2009-12-09 00:30:00,144.01,144.03,143.88,143.91,236700000.0
2009-12-09 00:45:00,143.905,143.94,143.655,143.735,505400000.0
2009-12-09 01:00:00,143.735,143.835,143.725,143.795,354800000.0
2009-12-09 01:15:00,143.795,143.86,143.38,143.435,803000000.0
2009-12-09 01:30:00,143.445,143.555,143.345,143.505,1294800000.0
2009-12-09 01:45:00,143.505,143.71,143.505,143.555,1195700000.0
2009-12-09 02:00:00,143.55,144.05,143.535,144.01,2006300000.0
2009-12-09 02:15:00,144.015,144.345,143.915,144.2,2247100000.0
2009-12-09 02:30:00,144.2,144.225,144.03,144.1,2367500000.0
2009-12-09 02:45:00,144.1,144.215,143.85,143.88,2107100000.0
2009-12-09 03:00:00,143.885,144.0,143.65,143.775,2304800000.0
2009-12-09 03:15:00,143.775,143.85,143.645,143.82,1895800000.0
2009-12-09 03:30:00,143.82,143.865,143.71,143.73,1336740000.0
2009-12-09 03:45:00,143.735,143.82,143.655,143.805,1275300000.0
2009-12-09 04:00:00,143.805,143.825,143.7,143.795,1112300000.0
2009-12-09 04:15:00,143.795,143.965,143.78,143.81,1108180000.0
2009-12-09 04:30:00,143.81,143.855,143.515,143.515,1171820000.0
2009-12-09 04:45:00,143.515,143.66,143.515,143.655,602940000.0
2009-12-09 05:00:00,143.66,143.765,143.64,143.675,800640000.0
2009-12-09 05:15:00,143.675,143.72,143.595,143.685,419540000.0
2009-12-09 05:30:00,143.685,143.78,143.68,143.775,752700000.0
2009-12-09 05:45:00,143.775,143.87,143.76,143.795,795500000.0
2009-12-09 06:00:00,143.795,143.8,143.68,143.68,824740000.0
2009-12-09 06:15:00,143.685,143.775,143.63,143.765,865300000.0
2009-12-09 06:30:00,143.765,143.82,143.705,143.77,702840000.0
2009-12-09 06:45:00,143.77,143.815,143.725,143.735,596500000.0
2009-12-09 07:00:00,143.735,143.785,143.675,143.68,718280000.0
2009-12-09 07:15:00,143.68,143.795,143.66,143.705,899740000.0
2009-12-09 07:30:00,143.71,143.745,143.675,143.71,1053600000.0
2009-12-09 07:45:00,143.705,143.81,143.575,143.785,1616020000.0
2009-12-09 08:00:00,143.775,143.82,143.625,143.795,1567160000.0
2009-12-09 08:15:00,143.795,143.8,143.195,143.195,2029140000.0
2009-12-09 08:30:00,143.195,143.245,142.89,143.05,2770320000.0
2009-12-09 08:45:00,143.055,143.1,142.655,142.695,3153600000.0
2009-12-09 09:00:00,142.705,142.81,142.255,142.315,4512600000.0
2009-12-09 09:15:00,142.315,142.435,142.215,142.36,3607600000.0
2009-12-09 09:30:00,142.36,142.425,142.26,142.375,3265200000.0
2009-12-09 09:45:00,142.38,142.44,142.25,142.405,3006300000.0
2009-12-09 10:00:00,142.415,142.81,142.19,142.455,3529400000.0
2009-12-09 10:15:00,142.455,142.555,142.305,142.495,2720100000.0
2009-12-09 10:30:00,142.5,142.505,142.0,142.175,3510800000.0
2009-12-09 10:45:00,142.18,142.535,142.125,142.52,3652100000.0
2009-12-09 11:00:00,142.515,142.77,142.505,142.735,3782200000.0
2009-12-09 11:15:00,142.735,143.135,142.58,142.63,3266900000.0
2009-12-09 11:30:00,142.625,143.04,142.565,142.89,3422000000.0
2009-12-09 11:45:00,142.895,142.925,142.665,142.715,2573920000.0
2009-12-09 12:00:00,142.715,142.915,142.685,142.815,2696700000.0
2009-12-09 12:15:00,142.81,143.25,142.785,143.245,3381500000.0
2009-12-09 12:30:00,143.245,143.985,143.245,143.795,5009200000.0
2009-12-09 12:45:00,143.785,143.805,143.595,143.65,3444500000.0
2009-12-09 13:00:00,143.65,143.65,143.475,143.53,2755600000.0
2009-12-09 13:15:00,143.535,143.795,143.535,143.65,2766300000.0
2009-12-09 13:30:00,143.65,143.74,143.58,143.71,1276000000.0
2009-12-09 13:45:00,143.715,143.75,143.605,143.615,1961900000.0
2009-12-09 14:00:00,143.63,143.745,143.525,143.64,2235000000.0
2009-12-09 14:15:00,143.645,143.68,143.2,143.2,3242500000.0
2009-12-09 14:30:00,143.2,143.56,143.04,143.525,3169900000.0
2009-12-09 14:45:00,143.515,143.725,143.5,143.58,2502700000.0
2009-12-09 15:00:00,143.58,144.145,143.56,143.58,3263100000.0
2009-12-09 15:15:00,143.59,143.605,143.33,143.33,3303800000.0
2009-12-09 15:30:00,143.325,143.475,143.12,143.255,2433450000.0
2009-12-09 15:45:00,143.25,143.33,143.125,143.235,3426900000.0
2009-12-09 16:00:00,143.245,143.265,142.735,142.76,4704699999.0
2009-12-09 16:15:00,142.755,142.99,142.43,142.675,2787000001.0
2009-12-09 16:30:00,142.675,142.79,142.31,142.35,2341900000.0
2009-12-09 16:45:00,142.365,142.53,142.205,142.405,2607400000.0
2009-12-09 17:00:00,142.4,142.72,142.33,142.385,4082300000.0
2009-12-09 17:15:00,142.395,142.435,142.245,142.28,3571600000.0
2009-12-09 17:30:00,142.285,142.57,142.125,142.555,5192900000.0
2009-12-09 17:45:00,142.555,142.76,142.52,142.61,5075600000.0
2009-12-09 18:00:00,142.62,142.705,142.505,142.555,4900800000.0
2009-12-09 18:15:00,142.56,142.61,142.44,142.475,4127800000.0
2009-12-09 18:30:00,142.475,142.755,142.395,142.75,4088400000.0
2009-12-09 18:45:00,142.75,142.785,142.615,142.625,2274000000.0
2009-12-09 19:00:00,142.625,142.67,142.35,142.455,1931540000.0
2009-12-09 19:15:00,142.455,142.485,142.155,142.36,2113060000.0
2009-12-09 19:30:00,142.365,142.525,142.315,142.325,1578210000.0
2009-12-09 19:45:00,142.325,142.45,142.305,142.45,1007400000.0
2009-12-09 20:00:00,142.46,142.485,142.32,142.36,1594260000.0
2009-12-09 20:15:00,142.35,142.38,142.205,142.235,1042710000.0
2009-12-09 20:30:00,142.235,142.34,142.185,142.235,1652720000.0
2009-12-09 20:45:00,142.235,142.3,142.19,142.27,948500000.0
2009-12-09 21:00:00,142.27,142.475,142.24,142.42,1167520000.0
2009-12-09 21:15:00,142.42,142.59,142.38,142.46,1206670000.0
2009-12-09 21:30:00,142.46,142.69,142.44,142.66,1255120000.0
2009-12-09 21:45:00,142.65,142.675,142.495,142.51,1277020000.0
2009-12-09 22:00:00,142.52,142.88,142.52,142.88,1238940000.0
2009-12-09 22:15:00,142.885,143.055,142.81,142.9,1041600000.0
2009-12-09 22:30:00,142.9,142.975,142.785,142.82,737900000.0
2009-12-09 22:45:00,142.82,142.98,142.82,142.925,913600000.0
2009-12-09 23:00:00,142.915,142.99,142.885,142.905,741400000.0
2009-12-09 23:15:00,142.905,142.935,142.85,142.915,540300000.0
2009-12-09 23:30:00,142.915,142.93,142.885,142.895,287300000.0
2009-12-09 23:45:00,142.91,142.965,142.855,142.865,679700000.0
2009-12-10 00:00:00,142.86,143.27,142.845,143.185,471900000.0
2009-12-10 00:15:00,143.195,143.49,143.14,143.455,645700000.0
2009-12-10 00:30:00,143.455,143.61,143.43,143.505,622500000.0
2009-12-10 00:45:00,143.5,143.54,143.21,143.315,408120000.0
2009-12-10 01:00:00,143.315,143.545,143.31,143.375,305320000.0
2009-12-10 01:15:00,143.375,143.41,143.185,143.225,576800000.0
2009-12-10 01:30:00,143.225,143.24,143.14,143.175,631500000.0
2009-12-10 01:45:00,143.175,143.43,143.175,143.39,718500000.0
2009-12-10 02:00:00,143.385,143.415,143.115,143.25,1759400000.0
2009-12-10 02:15:00,143.245,143.255,143.145,143.215,881400000.0
2009-12-10 02:30:00,143.22,143.71,143.22,143.655,1908000000.0
2009-12-10 02:45:00,143.655,143.875,143.595,143.665,2178300000.0
2009-12-10 03:00:00,143.68,144.015,143.655,143.985,1143000000.0
2009-12-10 03:15:00,143.985,144.1,143.91,143.96,1243500000.0
2009-12-10 03:30:00,143.965,143.98,143.805,143.885,1263100000.0
2009-12-10 03:45:00,143.875,143.885,143.57,143.645,1068700000.0
2009-12-10 04:00:00,143.645,143.81,143.64,143.755,1118500000.0
2009-12-10 04:15:00,143.755,143.825,143.685,143.805,657800000.0
2009-12-10 04:30:00,143.795,143.885,143.745,143.845,650800000.0
2009-12-10 04:45:00,143.85,143.96,143.82,143.88,918300000.0
2009-12-10 05:00:00,143.88,143.895,143.72,143.745,576600000.0
2009-12-10 05:15:00,143.75,143.815,143.745,143.8,572900000.0
2009-12-10 05:30:00,143.8,143.875,143.64,143.645,689900000.0
2009-12-10 05:45:00,143.645,143.66,143.335,143.405,987800000.0
2009-12-10 06:00:00,143.405,143.455,143.11,143.13,710900000.0
2009-12-10 06:15:00,143.115,143.115,142.74,142.84,1647700000.0
2009-12-10 06:30:00,142.845,142.925,142.665,142.695,1207000000.0
2009-12-10 06:45:00,142.695,142.945,142.68,142.895,906900000.0
2009-12-10 07:00:00,142.895,142.905,142.73,142.86,786400000.0
2009-12-10 07:15:00,142.86,143.095,142.86,143.025,1313700000.0
2009-12-10 07:30:00,143.025,143.045,142.765,142.835,1263400000.0
2009-12-10 07:45:00,142.83,142.83,142.52,142.57,1418300000.0
2009-12-10 08:00:00,142.585,142.795,142.53,142.615,1610900000.0
2009-12-10 08:15:00,142.62,142.74,142.545,142.715,1049000000.0
2009-12-10 08:30:00,142.71,142.735,142.645,142.7,976500000.0
2009-12-10 08:45:00,142.7,142.86,142.485,142.735,1623700000.0
2009-12-10 09:00:00,142.74,143.14,142.74,143.045,2333900000.0
2009-12-10 09:15:00,143.04,143.045,142.835,142.955,2097500000.0
2009-12-10 09:30:00,142.96,143.02,142.48,142.48,2518600000.0
2009-12-10 09:45:00,142.48,142.855,142.475,142.765,1900300000.0
2009-12-10 10:00:00,142.765,143.5,142.705,143.25,3093400000.0
2009-12-10 10:15:00,143.25,143.385,143.07,143.37,2560300000.0
2009-12-10 10:30:00,143.365,143.725,143.075,143.535,3107900000.0
2009-12-10 10:45:00,143.53,143.825,143.515,143.71,2975700000.0
2009-12-10 11:00:00,143.71,143.77,143.455,143.59,2552000000.0
2009-12-10 11:15:00,143.6,143.785,143.565,143.735,2730100000.0
2009-12-10 11:30:00,143.735,143.8,143.555,143.725,1868500000.0
2009-12-10 11:45:00,143.725,143.725,143.415,143.54,1877700000.0
2009-12-10 12:00:00,143.54,144.08,143.515,143.99,2620800000.0
2009-12-10 12:15:00,143.99,144.16,143.94,144.0,2141100000.0
2009-12-10 12:30:00,144.005,144.04,143.82,143.985,2230600000.0
2009-12-10 12:45:00,143.99,144.015,143.835,143.975,2049900000.0
2009-12-10 13:00:00,143.975,144.135,143.915,144.04,2000200000.0
2009-12-10 13:15:00,144.03,144.39,144.03,144.325,2410000000.0
2009-12-10 13:30:00,144.325,144.405,144.12,144.135,1797900000.0
2009-12-10 13:45:00,144.135,144.19,143.885,144.135,2309600000.0
2009-12-10 14:00:00,144.135,144.215,143.925,143.935,1997600000.0
2009-12-10 14:15:00,143.94,144.015,143.665,143.79,2898000000.0
2009-12-10 14:30:00,143.79,144.005,143.725,143.985,2042300000.0
2009-12-10 14:45:00,143.98,144.02,143.66,143.8,1713700000.0
2009-12-10 15:00:00,143.805,143.905,143.755,143.76,1821400000.0
2009-12-10 15:15:00,143.765,143.975,143.73,143.8,2413300000.0
2009-12-10 15:30:00,143.795,144.045,143.36,143.66,3085200000.0
2009-12-10 15:45:00,143.67,143.73,143.485,143.575,2589700000.0
2009-12-10 16:00:00,143.585,143.68,143.455,143.525,3481000000.0
2009-12-10 16:15:00,143.525,143.685,143.455,143.665,3340200000.0
2009-12-10 16:30:00,143.655,143.92,143.645,143.785,3624300000.0
2009-12-10 16:45:00,143.785,143.865,143.62,143.67,3282500000.0
2009-12-10 17:00:00,143.665,143.72,143.465,143.51,3653800000.0
2009-12-10 17:15:00,143.51,143.605,143.41,143.505,3656700000.0
2009-12-10 17:30:00,143.5,143.64,143.155,143.185,3821000000.0
2009-12-10 17:45:00,143.175,143.535,143.175,143.535,3506600000.0
2009-12-10 18:00:00,143.545,143.565,143.275,143.435,2950500000.0
2009-12-10 18:15:00,143.435,143.585,143.43,143.505,2522800000.0
2009-12-10 18:30:00,143.52,143.52,143.365,143.42,1888900000.0
2009-12-10 18:45:00,143.42,143.5,143.24,143.355,2196700000.0
2009-12-10 19:00:00,143.365,143.42,143.195,143.215,1961700000.0
2009-12-10 19:15:00,143.215,143.285,143.145,143.24,1900000000.0
2009-12-10 19:30:00,143.24,143.28,143.175,143.265,1999800000.0
2009-12-10 19:45:00,143.255,143.405,143.255,143.295,2170300000.0
2009-12-10 20:00:00,143.295,143.4,143.185,143.25,2513600000.0
2009-12-10 20:15:00,143.265,143.33,143.17,143.325,1581500000.0
2009-12-10 20:30:00,143.325,143.38,143.235,143.255,1249100000.0
2009-12-10 20:45:00,143.255,143.325,143.205,143.275,992800000.0
2009-12-10 21:00:00,143.275,143.465,143.265,143.37,1321000000.0
2009-12-10 21:15:00,143.37,143.575,143.355,143.545,1268900000.0
2009-12-10 21:30:00,143.545,143.625,143.445,143.495,1421100000.0
2009-12-10 21:45:00,143.495,143.585,143.49,143.505,1080300000.0
2009-12-10 22:00:00,143.5,143.545,143.425,143.505,1102600000.0
2009-12-10 22:15:00,143.505,143.515,143.38,143.395,825400000.0
2009-12-10 22:30:00,143.395,143.515,143.39,143.515,1005710000.0
2009-12-10 22:45:00,143.52,143.59,143.505,143.545,1424100000.0
2009-12-10 23:00:00,143.545,143.62,143.515,143.535,545900000.0
2009-12-10 23:15:00,143.545,143.59,143.495,143.52,471300000.0
2009-12-10 23:30:00,143.51,143.66,143.505,143.655,403500000.0
2009-12-10 23:45:00,143.65,143.705,143.495,143.54,642800000.0
2009-12-11 00:00:00,143.535,143.8,143.525,143.78,281800000.0
2009-12-11 00:15:00,143.78,143.815,143.705,143.74,266700000.0
2009-12-11 00:30:00,143.73,143.795,143.685,143.795,144600000.0
2009-12-11 00:45:00,143.764,143.8,143.739,143.785,348200000.0
2009-12-11 01:00:00,143.76,143.785,143.65,143.67,219200000.0
2009-12-11 01:15:00,143.67,143.695,143.595,143.6,192500000.0
2009-12-11 01:30:00,143.59,143.675,143.57,143.66,274300000.0
2009-12-11 01:45:00,143.645,143.675,143.585,143.64,227200000.0
2009-12-11 02:00:00,143.64,143.815,143.635,143.815,1248800000.0
2009-12-11 02:15:00,143.815,144.01,143.81,143.86,1738800000.0
2009-12-11 02:30:00,143.86,143.965,143.785,143.86,995300000.0
2009-12-11 02:45:00,143.86,143.895,143.73,143.795,1888500000.0
2009-12-11 03:00:00,143.795,143.795,143.645,143.69,1165900000.0
2009-12-11 03:15:00,143.69,143.78,143.675,143.76,991100000.0
2009-12-11 03:30:00,143.77,143.87,143.735,143.805,986800000.0
2009-12-11 03:45:00,143.81,143.945,143.745,143.895,1397900000.0
2009-12-11 04:00:00,143.9,143.965,143.74,143.945,1773700000.0
2009-12-11 04:15:00,143.945,144.035,143.905,143.905,1378900000.0
2009-12-11 04:30:00,143.91,144.16,143.91,144.11,1352400000.0
2009-12-11 04:45:00,144.105,144.515,144.095,144.445,2382700000.0
2009-12-11 05:00:00,144.445,144.705,144.28,144.605,2201100000.0
2009-12-11 05:15:00,144.595,144.78,144.505,144.725,1556000000.0
2009-12-11 05:30:00,144.725,144.835,144.61,144.625,1678800000.0
2009-12-11 05:45:00,144.625,144.765,144.585,144.745,1190900000.0
2009-12-11 06:00:00,144.745,144.77,144.585,144.625,660900000.0
2009-12-11 06:15:00,144.625,144.745,144.625,144.645,777500000.0
2009-12-11 06:30:00,144.635,144.645,144.565,144.64,973900000.0
2009-12-11 06:45:00,144.635,144.785,144.63,144.76,1248000000.0
2009-12-11 07:00:00,144.76,144.94,144.75,144.92,1004000000.0
2009-12-11 07:15:00,144.915,145.025,144.895,144.93,1127900000.0
2009-12-11 07:30:00,144.935,144.955,144.83,144.915,888600000.0
2009-12-11 07:45:00,144.915,145.14,144.915,145.11,1221200000.0
2009-12-11 08:00:00,145.11,145.23,145.09,145.165,1780300000.0
2009-12-11 08:15:00,145.165,145.175,145.0,145.025,1269100000.0
2009-12-11 08:30:00,145.025,145.215,145.01,145.1,1536500000.0
2009-12-11 08:45:00,145.1,145.12,144.855,144.885,1742400000.0
2009-12-11 09:00:00,144.87,144.88,144.305,144.46,3106700000.0
2009-12-11 09:15:00,144.455,144.64,144.415,144.625,1715800000.0
2009-12-11 09:30:00,144.615,144.62,144.5,144.56,1334500000.0
2009-12-11 09:45:00,144.55,144.58,144.325,144.435,1836100000.0
2009-12-11 10:00:00,144.435,144.985,144.41,144.825,2578300000.0
2009-12-11 10:15:00,144.825,144.99,144.745,144.965,1923700000.0
2009-12-11 10:30:00,144.965,145.015,144.845,144.96,1516200000.0
2009-12-11 10:45:00,144.97,145.065,144.79,144.79,1526200000.0
2009-12-11 11:00:00,144.795,145.165,144.795,145.035,2155500000.0
2009-12-11 11:15:00,145.035,145.29,145.025,145.195,2577900000.0
2009-12-11 11:30:00,145.195,145.215,144.915,144.925,2505100000.0
2009-12-11 11:45:00,144.925,145.145,144.895,145.095,2381100000.0
2009-12-11 12:00:00,145.095,145.24,145.07,145.13,2169800000.0
2009-12-11 12:15:00,145.13,145.215,145.06,145.145,1795400000.0
2009-12-11 12:30:00,145.155,145.22,144.855,144.88,2231100000.0
2009-12-11 12:45:00,144.875,144.955,144.81,144.905,3009500000.0
2009-12-11 13:00:00,144.91,144.98,144.845,144.89,2445200000.0
2009-12-11 13:15:00,144.895,144.95,144.77,144.805,2632200000.0
2009-12-11 13:30:00,144.805,144.825,144.64,144.805,2176300000.0
2009-12-11 13:45:00,144.8,144.845,144.675,144.675,1799400000.0
2009-12-11 14:00:00,144.675,144.82,144.675,144.755,1947200000.0
2009-12-11 14:15:00,144.755,144.925,144.74,144.925,1552600000.0
2009-12-11 14:30:00,144.925,144.925,144.745,144.755,1747300000.0
2009-12-11 14:45:00,144.755,144.775,144.68,144.735,1410900000.0
2009-12-11 15:00:00,144.735,144.84,144.67,144.835,2577300001.0
2009-12-11 15:15:00,144.835,144.985,144.765,144.825,2607910000.0
2009-12-11 15:30:00,144.825,145.385,144.825,145.145,5200399998.0
2009-12-11 15:45:00,145.145,145.4,145.135,145.37,3869700000.0
2009-12-11 16:00:00,145.37,145.385,144.93,145.235,5045300001.0
2009-12-11 16:15:00,145.235,145.31,145.085,145.125,3365200000.0
2009-12-11 16:30:00,145.13,145.305,145.06,145.15,3639500000.0
2009-12-11 16:45:00,145.155,145.39,145.065,145.39,3579900000.0
2009-12-11 17:00:00,145.38,145.52,145.235,145.51,3122810000.0
2009-12-11 17:15:00,145.505,145.655,145.36,145.375,2977800000.0
2009-12-11 17:30:00,145.385,145.525,145.33,145.445,3141500000.0
2009-12-11 17:45:00,145.445,145.595,145.345,145.38,3406800000.0
2009-12-11 18:00:00,145.385,145.535,145.34,145.415,3084400000.0
2009-12-11 18:15:00,145.42,145.65,145.015,145.14,3394100000.0
2009-12-11 18:30:00,145.135,145.14,144.58,144.785,3230600000.0
2009-12-11 18:45:00,144.785,144.915,144.765,144.875,2208500000.0
2009-12-11 19:00:00,144.875,145.085,144.86,145.015,2919300000.0
2009-12-11 19:15:00,145.015,145.025,144.91,144.98,2757100000.0
2009-12-11 19:30:00,144.98,145.405,144.965,145.225,3399000000.0
2009-12-11 19:45:00,145.225,145.225,144.975,144.975,2721600000.0
2009-12-11 20:00:00,144.97,145.17,144.965,145.09,1109800000.0
2009-12-11 20:15:00,145.09,145.22,145.08,145.21,1056700000.0
2009-12-11 20:30:00,145.21,145.28,145.135,145.155,1240000000.0
2009-12-11 20:45:00,145.155,145.22,145.13,145.19,838800000.0
2009-12-11 21:00:00,145.18,145.24,145.145,145.15,1200300000.0
2009-12-11 21:15:00,145.15,145.155,145.05,145.055,682600000.0
2009-12-11 21:30:00,145.055,145.065,144.81,144.86,1461900000.0
2009-12-11 21:45:00,144.86,144.89,144.785,144.815,1582700000.0
2009-12-11 22:00:00,144.805,144.875,144.78,144.86,562800000.0
2009-12-11 22:15:00,144.85,144.91,144.805,144.84,691500000.0
2009-12-11 22:30:00,144.835,144.875,144.775,144.785,953620000.0
2009-12-11 22:45:00,144.785,144.785,144.61,144.635,877600000.0
2009-12-11 23:00:00,144.65,144.785,144.615,144.67,805600000.0
2009-12-11 23:15:00,144.665,144.825,144.655,144.815,689510000.0
2009-12-11 23:30:00,144.805,145.025,144.8,145.02,976600000.0
2009-12-11 23:45:00,145.025,145.08,144.73,144.87,1186500000.0
2009-12-14 00:00:00,144.485,144.6,144.4,144.535,269700000.0
2009-12-14 00:15:00,144.565,144.805,144.54,144.79,821500000.0
2009-12-14 00:30:00,144.785,144.875,144.66,144.79,1000500000.0
2009-12-14 00:45:00,144.79,144.91,144.635,144.785,950200000.0
2009-12-14 01:00:00,144.78,144.86,144.68,144.795,927000000.0
2009-12-14 01:15:00,144.795,144.815,144.595,144.69,710700000.0
2009-12-14 01:30:00,144.69,144.72,144.505,144.62,941900000.0
2009-12-14 01:45:00,144.62,144.825,144.595,144.82,1442700000.0
2009-12-14 02:00:00,144.82,145.015,144.565,144.665,2247200000.0
2009-12-14 02:15:00,144.67,144.76,144.525,144.725,1747000000.0
2009-12-14 02:30:00,144.725,144.75,144.425,144.48,2535600000.0
2009-12-14 02:45:00,144.48,144.485,144.125,144.125,2264900000.0
2009-12-14 03:00:00,144.105,144.205,143.895,144.135,2214600000.0
2009-12-14 03:15:00,144.135,144.255,144.105,144.245,1267800000.0
2009-12-14 03:30:00,144.245,144.255,144.125,144.125,1257700000.0
2009-12-14 03:45:00,144.135,144.145,143.7,143.755,2075200000.0
2009-12-14 04:00:00,143.76,143.805,143.6,143.63,1987700000.0
2009-12-14 04:15:00,143.63,143.66,143.54,143.635,1511000000.0
2009-12-14 04:30:00,143.635,143.655,143.455,143.47,1618000000.0
2009-12-14 04:45:00,143.475,143.635,143.465,143.535,1209100000.0
2009-12-14 05:00:00,143.535,143.695,143.52,143.675,1417800000.0
2009-12-14 05:15:00,143.68,143.695,143.595,143.595,1164000000.0
2009-12-14 05:30:00,143.595,143.605,143.3,143.305,1692900000.0
2009-12-14 05:45:00,143.305,143.445,143.14,143.205,2172100000.0
2009-12-14 06:00:00,143.2,143.395,143.195,143.395,1019500000.0
2009-12-14 06:15:00,143.39,144.545,143.34,144.44,1734900000.0
2009-12-14 06:30:00,144.44,145.01,144.345,144.705,2063700000.0
2009-12-14 06:45:00,144.705,144.865,144.615,144.805,1312200000.0
2009-12-14 07:00:00,144.82,145.075,144.785,145.015,1545600000.0
2009-12-14 07:15:00,145.02,145.03,144.68,144.715,1582400000.0
2009-12-14 07:30:00,144.715,144.905,144.665,144.795,1706000000.0
2009-12-14 07:45:00,144.785,144.785,144.555,144.65,1457400000.0
2009-12-14 08:00:00,144.65,144.875,144.645,144.825,1720000000.0
2009-12-14 08:15:00,144.825,144.84,144.165,144.49,1785400000.0
2009-12-14 08:30:00,144.495,144.555,144.145,144.51,2022800000.0
2009-12-14 08:45:00,144.485,144.485,144.025,144.345,2357700000.0
2009-12-14 09:00:00,144.345,144.355,143.615,143.855,2677400000.0
2009-12-14 09:15:00,143.85,143.875,143.525,143.765,2528200000.0
2009-12-14 09:30:00,143.765,143.895,143.73,143.82,1608200000.0
2009-12-14 09:45:00,143.815,143.915,143.74,143.875,1638400000.0
2009-12-14 10:00:00,143.89,144.455,143.88,144.205,3277890000.0
2009-12-14 10:15:00,144.205,144.205,143.95,144.18,1895000000.0
2009-12-14 10:30:00,144.18,144.235,143.945,143.955,1886920000.0
2009-12-14 10:45:00,143.955,143.965,143.77,143.845,2242400000.0
2009-12-14 11:00:00,143.845,143.87,143.435,143.485,3096300000.0
2009-12-14 11:15:00,143.485,143.58,143.275,143.43,3292200000.0
2009-12-14 11:30:00,143.44,143.695,143.405,143.655,3085300000.0
2009-12-14 11:45:00,143.655,143.665,143.555,143.635,2091700000.0
2009-12-14 12:00:00,143.635,143.735,143.585,143.655,1853600000.0
2009-12-14 12:15:00,143.655,143.765,143.615,143.625,2311500000.0
2009-12-14 12:30:00,143.625,143.665,143.565,143.66,2055900000.0
2009-12-14 12:45:00,143.66,143.735,143.51,143.545,2822200000.0
2009-12-14 13:00:00,143.545,143.67,143.54,143.625,2098400000.0
2009-12-14 13:15:00,143.625,143.635,143.515,143.605,2028400000.0
2009-12-14 13:30:00,143.595,143.67,143.475,143.655,2157900000.0
2009-12-14 13:45:00,143.67,143.68,143.54,143.655,1724400000.0
2009-12-14 14:00:00,143.645,143.945,143.645,143.895,2271100000.0
2009-12-14 14:15:00,143.895,143.915,143.77,143.905,2017900000.0
2009-12-14 14:30:00,143.9,143.96,143.835,143.855,1244900000.0
2009-12-14 14:45:00,143.86,143.895,143.66,143.735,2144000000.0
2009-12-14 15:00:00,143.735,143.865,143.715,143.84,2329400000.0
2009-12-14 15:15:00,143.845,143.89,143.765,143.88,2575200000.0
2009-12-14 15:30:00,143.88,143.895,143.71,143.71,2620700000.0
2009-12-14 15:45:00,143.71,143.785,143.615,143.66,2936000000.0
2009-12-14 16:00:00,143.655,143.89,143.635,143.845,3942300000.0
2009-12-14 16:15:00,143.845,143.865,143.775,143.865,2480100000.0
2009-12-14 16:30:00,143.87,143.905,143.705,143.745,3275700000.0
2009-12-14 16:45:00,143.745,143.865,143.71,143.75,3630200000.0
2009-12-14 17:00:00,143.75,143.785,143.665,143.73,3532500000.0
2009-12-14 17:15:00,143.73,143.775,143.655,143.745,3517800000.0
2009-12-14 17:30:00,143.745,143.8,143.72,143.78,1908100000.0
2009-12-14 17:45:00,143.78,143.975,143.78,143.92,2703900000.0
2009-12-14 18:00:00,143.92,144.07,143.845,144.045,3080400000.0
2009-12-14 18:15:00,144.04,144.22,144.04,144.16,3757400000.0
2009-12-14 18:30:00,144.16,144.525,144.135,144.435,3820100000.0
2009-12-14 18:45:00,144.44,144.5,144.34,144.35,3089400000.0
2009-12-14 19:00:00,144.35,144.4,144.23,144.295,3706000000.0
2009-12-14 19:15:00,144.3,144.565,144.295,144.44,2807700000.0
2009-12-14 19:30:00,144.445,144.54,144.34,144.345,2333600000.0
2009-12-14 19:45:00,144.355,144.395,144.275,144.375,1574600000.0
2009-12-14 20:00:00,144.375,144.405,144.29,144.37,1531500000.0
2009-12-14 20:15:00,144.375,144.535,144.365,144.535,1809700000.0
2009-12-14 20:30:00,144.535,144.56,144.455,144.525,1658300000.0
2009-12-14 20:45:00,144.525,144.53,144.45,144.52,1362000000.0
2009-12-14 21:00:00,144.52,144.545,144.455,144.535,1970200000.0
2009-12-14 21:15:00,144.53,144.56,144.47,144.475,1371600000.0
2009-12-14 21:30:00,144.475,144.485,144.43,144.47,1119100000.0
2009-12-14 21:45:00,144.465,144.5,144.36,144.46,1977000000.0
2009-12-14 22:00:00,144.46,144.535,144.45,144.485,1477300000.0
2009-12-14 22:15:00,144.48,144.55,144.425,144.435,1478200000.0
2009-12-14 22:30:00,144.44,144.475,144.395,144.41,1540300000.0
2009-12-14 22:45:00,144.41,144.52,144.41,144.425,1474600000.0
2009-12-14 23:00:00,144.425,144.5,144.425,144.475,484100000.0
2009-12-14 23:15:00,144.475,144.545,144.475,144.49,769500000.0
2009-12-14 23:30:00,144.485,144.495,144.41,144.435,432600000.0
2009-12-14 23:45:00,144.435,144.595,144.42,144.52,575500000.0
2009-12-15 00:00:00,144.535,144.565,144.45,144.555,306500000.0
2009-12-15 00:15:00,144.55,144.63,144.505,144.6,569000000.0
2009-12-15 00:30:00,144.605,144.64,144.545,144.555,411600000.0
2009-12-15 00:45:00,144.575,144.635,144.55,144.575,124400000.0
2009-12-15 01:00:00,144.58,144.6,144.535,144.56,323600000.0
2009-12-15 01:15:00,144.56,144.58,144.48,144.56,579000000.0
2009-12-15 01:30:00,144.56,144.74,144.555,144.72,382400000.0
2009-12-15 01:45:00,144.72,144.72,144.62,144.65,448800000.0
2009-12-15 02:00:00,144.645,144.79,144.585,144.79,747500000.0
2009-12-15 02:15:00,144.79,144.805,144.68,144.685,1164100000.0
2009-12-15 02:30:00,144.685,144.685,144.405,144.44,2441800000.0
2009-12-15 02:45:00,144.445,144.59,144.36,144.495,1805700000.0
2009-12-15 03:00:00,144.495,144.515,144.39,144.495,1215100000.0
2009-12-15 03:15:00,144.5,144.545,144.425,144.545,942500000.0
2009-12-15 03:30:00,144.545,144.56,144.455,144.515,697000000.0
2009-12-15 03:45:00,144.525,144.715,144.495,144.685,1056400000.0
2009-12-15 04:00:00,144.68,144.69,144.6,144.625,1455600000.0
2009-12-15 04:15:00,144.625,144.645,144.495,144.515,1119000000.0
2009-12-15 04:30:00,144.515,144.555,144.443,144.515,845700000.0
2009-12-15 04:45:00,144.515,144.57,144.51,144.565,684600000.0
2009-12-15 05:00:00,144.57,144.735,144.55,144.715,800800000.0
2009-12-15 05:15:00,144.715,144.745,144.57,144.615,708500000.0
2009-12-15 05:30:00,144.615,144.67,144.55,144.625,965500000.0
2009-12-15 05:45:00,144.625,144.75,144.625,144.695,711300000.0
2009-12-15 06:00:00,144.695,144.72,144.625,144.64,1075800000.0
2009-12-15 06:15:00,144.645,144.76,144.62,144.755,1099400000.0
2009-12-15 06:30:00,144.75,144.985,144.75,144.91,1371000000.0
2009-12-15 06:45:00,144.91,145.11,144.905,145.015,1421700000.0
2009-12-15 07:00:00,145.01,145.12,144.955,144.965,1626000000.0
2009-12-15 07:15:00,144.965,145.015,144.895,144.905,1599100000.0
2009-12-15 07:30:00,144.895,144.905,144.695,144.765,1729600000.0
2009-12-15 07:45:00,144.765,144.765,144.595,144.645,1428300000.0
2009-12-15 08:00:00,144.645,144.795,144.625,144.765,956900000.0
2009-12-15 08:15:00,144.765,144.815,144.605,144.675,1249300000.0
2009-12-15 08:30:00,144.675,144.795,144.67,144.71,914400000.0
2009-12-15 08:45:00,144.68,144.81,144.63,144.8,995400000.0
2009-12-15 09:00:00,144.8,145.12,144.765,144.985,3723100000.0
2009-12-15 09:15:00,144.985,145.035,144.865,144.955,2130100001.0
2009-12-15 09:30:00,144.95,145.285,144.865,145.15,2447400000.0
2009-12-15 09:45:00,145.15,145.23,144.965,145.105,2949000000.0
2009-12-15 10:00:00,145.11,145.13,144.84,144.975,3182950000.0
2009-12-15 10:15:00,144.97,144.98,144.685,144.715,3682100000.0
2009-12-15 10:30:00,144.715,144.97,144.575,144.955,3666400000.0
2009-12-15 10:45:00,144.955,145.13,144.905,144.955,3227000000.0
2009-12-15 11:00:00,144.955,145.08,144.845,145.02,3461400000.0
2009-12-15 11:15:00,145.02,145.2,144.945,145.095,3329700000.0
2009-12-15 11:30:00,145.1,145.23,144.96,145.15,3292700000.0
2009-12-15 11:45:00,145.165,145.195,145.015,145.095,3312800000.0
2009-12-15 12:00:00,145.105,145.19,144.965,145.035,3456900000.0
2009-12-15 12:15:00,145.02,145.175,144.97,145.125,2960500000.0
2009-12-15 12:30:00,145.125,145.225,145.075,145.095,2818100000.0
2009-12-15 12:45:00,145.095,145.195,145.015,145.125,3060900000.0
2009-12-15 13:00:00,145.115,145.18,144.975,145.065,3019700000.0
2009-12-15 13:15:00,145.06,145.13,144.995,145.015,2188100000.0
2009-12-15 13:30:00,145.015,145.175,145.005,145.145,2347900000.0
2009-12-15 13:45:00,145.145,145.215,145.075,145.115,2164800000.0
2009-12-15 14:00:00,145.115,145.225,145.095,145.17,2572600000.0
2009-12-15 14:15:00,145.17,145.235,145.115,145.125,3439600000.0
2009-12-15 14:30:00,145.125,145.22,144.995,145.185,4273600001.0
2009-12-15 14:45:00,145.185,145.245,145.08,145.11,2688900000.0
2009-12-15 15:00:00,145.105,145.345,145.035,145.34,2871900000.0
2009-12-15 15:15:00,145.345,145.495,145.285,145.425,3784900000.0
2009-12-15 15:30:00,145.415,145.5,145.165,145.255,5223500001.0
2009-12-15 15:45:00,145.255,145.405,145.225,145.31,3886500001.0
2009-12-15 16:00:00,145.32,145.43,145.255,145.385,3186500000.0
2009-12-15 16:15:00,145.385,145.535,145.285,145.33,3798000000.0
2009-12-15 16:30:00,145.33,145.485,145.275,145.38,3846200000.0
2009-12-15 16:45:00,145.375,145.45,145.235,145.285,3655900000.0
2009-12-15 17:00:00,145.285,145.625,145.265,145.615,3980600000.0
2009-12-15 17:15:00,145.61,145.925,145.59,145.755,4295800000.0
2009-12-15 17:30:00,145.765,145.95,145.72,145.945,3635099999.0
2009-12-15 17:45:00,145.945,145.945,145.77,145.885,2946500000.0
2009-12-15 18:00:00,145.885,145.885,145.685,145.705,3399300000.0
2009-12-15 18:15:00,145.715,145.855,145.71,145.845,3009500000.0
2009-12-15 18:30:00,145.84,145.945,145.8,145.865,3800400000.0
2009-12-15 18:45:00,145.865,146.03,145.81,145.95,3715400000.0
2009-12-15 19:00:00,145.945,145.99,145.795,145.865,2799100000.0
2009-12-15 19:15:00,145.865,145.88,145.745,145.775,2145200000.0
2009-12-15 19:30:00,145.775,145.845,145.68,145.79,2096400000.0
2009-12-15 19:45:00,145.785,145.93,145.765,145.9,1471100000.0
2009-12-15 20:00:00,145.9,145.975,145.835,145.975,1698600000.0
2009-12-15 20:15:00,145.955,145.995,145.895,145.895,1147400000.0
2009-12-15 20:30:00,145.895,145.955,145.84,145.925,1352900000.0
2009-12-15 20:45:00,145.925,146.045,145.925,145.965,1229000000.0
2009-12-15 21:00:00,145.965,146.04,145.925,146.025,1566100000.0
2009-12-15 21:15:00,146.025,146.025,145.875,145.905,1129000000.0
2009-12-15 21:30:00,145.905,146.015,145.905,145.965,1753800000.0
2009-12-15 21:45:00,145.965,146.065,145.825,145.875,1991800000.0
2009-12-15 22:00:00,145.875,145.93,145.765,145.765,1465400000.0
2009-12-15 22:15:00,145.765,145.82,145.675,145.705,1921200000.0
2009-12-15 22:30:00,145.7,145.73,145.62,145.67,1903500000.0
2009-12-15 22:45:00,145.67,145.87,145.655,145.84,1096900000.0
2009-12-15 23:00:00,145.84,145.895,145.775,145.87,745900000.0
2009-12-15 23:15:00,145.875,145.9,145.805,145.85,462900000.0
2009-12-15 23:30:00,145.845,145.93,145.815,145.915,236500000.0
2009-12-15 23:45:00,145.915,145.915,145.73,145.73,736900000.0
2009-12-16 00:00:00,145.73,145.81,145.65,145.785,241500000.0
2009-12-16 00:15:00,145.785,145.82,145.73,145.82,319300000.0
2009-12-16 00:30:00,145.82,145.865,145.795,145.8,359500000.0
2009-12-16 00:45:00,145.815,145.98,145.81,145.89,365500000.0
2009-12-16 01:00:00,145.895,145.925,145.8,145.865,145500000.0
2009-12-16 01:15:00,145.865,145.945,145.845,145.915,350200000.0
2009-12-16 01:30:00,145.915,145.925,145.825,145.84,387300000.0
2009-12-16 01:45:00,145.845,145.875,145.57,145.585,1201400000.0
2009-12-16 02:00:00,145.585,145.635,145.455,145.495,1532200000.0
2009-12-16 02:15:00,145.5,145.825,145.495,145.825,1378700000.0
2009-12-16 02:30:00,145.795,145.795,145.525,145.69,1550500000.0
2009-12-16 02:45:00,145.69,145.715,145.535,145.645,1420400000.0
2009-12-16 03:00:00,145.645,145.645,145.365,145.485,1101900000.0
2009-12-16 03:15:00,145.495,145.595,145.425,145.475,1540400000.0
2009-12-16 03:30:00,145.48,145.595,145.415,145.485,1096400000.0
2009-12-16 03:45:00,145.485,145.53,145.435,145.515,957500000.0
2009-12-16 04:00:00,145.515,145.645,145.515,145.585,742300000.0
2009-12-16 04:15:00,145.585,145.635,145.565,145.615,517500000.0
2009-12-16 04:30:00,145.615,145.685,145.555,145.615,772600000.0
2009-12-16 04:45:00,145.615,145.635,145.545,145.555,643300000.0
2009-12-16 05:00:00,145.565,145.585,145.45,145.51,742700000.0
2009-12-16 05:15:00,145.51,145.53,145.445,145.515,815400000.0
2009-12-16 05:30:00,145.515,145.56,145.495,145.495,611100000.0
2009-12-16 05:45:00,145.49,145.52,145.425,145.49,817900000.0
2009-12-16 06:00:00,145.49,145.525,145.465,145.48,621700000.0
2009-12-16 06:15:00,145.49,145.555,145.475,145.525,1007500000.0
2009-12-16 06:30:00,145.525,145.525,145.29,145.345,1246700000.0
2009-12-16 06:45:00,145.35,145.405,145.255,145.305,1452200000.0
2009-12-16 07:00:00,145.305,145.34,145.26,145.29,752800000.0
2009-12-16 07:15:00,145.29,145.33,145.245,145.315,827300000.0
2009-12-16 07:30:00,145.315,145.45,145.285,145.42,973400000.0
2009-12-16 07:45:00,145.42,145.425,145.365,145.425,534100000.0
2009-12-16 08:00:00,145.425,145.52,145.395,145.46,1078200000.0
2009-12-16 08:15:00,145.46,145.645,145.425,145.54,1392900000.0
2009-12-16 08:30:00,145.535,145.56,145.435,145.445,1357500000.0
2009-12-16 08:45:00,145.445,145.585,145.435,145.575,1423400000.0
2009-12-16 09:00:00,145.58,145.65,145.535,145.595,2482800000.0
2009-12-16 09:15:00,145.595,145.67,145.52,145.52,1757800000.0
2009-12-16 09:30:00,145.525,145.875,145.505,145.795,2270200000.0
2009-12-16 09:45:00,145.795,145.86,145.705,145.785,2574500000.0
2009-12-16 10:00:00,145.775,145.905,145.73,145.885,2561800000.0
2009-12-16 10:15:00,145.88,145.935,145.55,145.655,2904790000.0
2009-12-16 10:30:00,145.655,145.82,145.59,145.615,2543600000.0
2009-12-16 10:45:00,145.615,146.045,145.6,145.985,3230100000.0
2009-12-16 11:00:00,145.985,145.99,145.755,145.935,2963700000.0
2009-12-16 11:15:00,145.945,146.005,145.8,145.91,3543300000.0
2009-12-16 11:30:00,145.94,146.325,145.94,146.27,4393300000.0
2009-12-16 11:45:00,146.255,146.33,146.105,146.19,3705600000.0
2009-12-16 12:00:00,146.19,146.53,146.18,146.325,3883100000.0
2009-12-16 12:15:00,146.325,146.685,146.325,146.495,3446100000.0
2009-12-16 12:30:00,146.485,146.58,146.355,146.37,2873100000.0
2009-12-16 12:45:00,146.375,146.56,146.365,146.49,2474700000.0
2009-12-16 13:00:00,146.48,146.595,146.455,146.47,2242600000.0
2009-12-16 13:15:00,146.48,146.545,146.36,146.505,1597200000.0
2009-12-16 13:30:00,146.51,146.575,146.425,146.495,1240100000.0
2009-12-16 13:45:00,146.5,146.685,146.5,146.66,1107200000.0
2009-12-16 14:00:00,146.66,146.66,146.38,146.49,1948600000.0
2009-12-16 14:15:00,146.495,146.61,146.42,146.47,1621160000.0
2009-12-16 14:30:00,146.47,146.66,146.41,146.645,1751100000.0
2009-12-16 14:45:00,146.645,146.69,146.565,146.61,1393350000.0
2009-12-16 15:00:00,146.6,146.83,146.6,146.83,2683300000.0
2009-12-16 15:15:00,146.825,146.835,146.695,146.745,2355600000.0
2009-12-16 15:30:00,146.745,146.84,146.61,146.645,3057300000.0
2009-12-16 15:45:00,146.655,146.76,146.605,146.74,2545900000.0
2009-12-16 16:00:00,146.735,146.855,146.71,146.78,2454700000.0
2009-12-16 16:15:00,146.78,146.845,146.65,146.66,2721200000.0
2009-12-16 16:30:00,146.66,146.84,146.66,146.755,3410100000.0
2009-12-16 16:45:00,146.755,146.85,146.675,146.745,4629100000.0
2009-12-16 17:00:00,146.745,146.79,146.68,146.75,3869500000.0
2009-12-16 17:15:00,146.745,146.815,146.59,146.68,2649600000.0
2009-12-16 17:30:00,146.68,146.845,146.675,146.77,2851600000.0
2009-12-16 17:45:00,146.775,146.86,146.745,146.84,2981800000.0
2009-12-16 18:00:00,146.845,146.88,146.735,146.81,3940200000.0
2009-12-16 18:15:00,146.82,146.835,146.67,146.77,2456600000.0
2009-12-16 18:30:00,146.77,146.87,146.745,146.835,1966400000.0
2009-12-16 18:45:00,146.835,146.885,146.5,146.52,2314500000.0
2009-12-16 19:00:00,146.515,146.605,146.49,146.585,2018100000.0
2009-12-16 19:15:00,146.585,146.725,146.54,146.665,2420200000.0
2009-12-16 19:30:00,146.67,146.67,146.505,146.62,1962300000.0
2009-12-16 19:45:00,146.615,146.655,146.425,146.425,1787900000.0
2009-12-16 20:00:00,146.425,146.71,146.415,146.705,1697900000.0
2009-12-16 20:15:00,146.705,146.89,146.69,146.875,1147400000.0
2009-12-16 20:30:00,146.875,146.875,146.715,146.715,1067800000.0
2009-12-16 20:45:00,146.725,146.775,146.66,146.685,1517800000.0
2009-12-16 21:00:00,146.69,146.785,146.605,146.745,1137200000.0
2009-12-16 21:15:00,146.745,146.925,146.56,146.88,2324000000.0
2009-12-16 21:30:00,146.875,146.92,146.815,146.83,2458700000.0
2009-12-16 21:45:00,146.83,146.85,146.68,146.68,2584100000.0
2009-12-16 22:00:00,146.685,146.695,146.54,146.63,1957800000.0
2009-12-16 22:15:00,146.625,146.69,146.58,146.645,1618100000.0
2009-12-16 22:30:00,146.65,146.715,146.615,146.645,1923800000.0
2009-12-16 22:45:00,146.645,146.71,146.565,146.7,2464400000.0
2009-12-16 23:00:00,146.705,146.805,146.66,146.675,878500000.0
2009-12-16 23:15:00,146.67,146.7,146.58,146.59,820400000.0
2009-12-16 23:30:00,146.59,146.64,146.555,146.575,470500000.0
2009-12-16 23:45:00,146.575,146.705,146.53,146.62,553800000.0
2009-12-17 00:00:00,146.62,146.69,146.575,146.64,238400000.0
2009-12-17 00:15:00,146.64,146.66,146.504,146.523,463100000.0
2009-12-17 00:30:00,146.585,146.595,146.551,146.57,169300000.0
2009-12-17 00:45:00,146.575,146.645,146.575,146.625,126200000.0
2009-12-17 01:00:00,146.63,146.79,146.625,146.78,236700000.0
2009-12-17 01:15:00,146.78,146.805,146.69,146.7,166300000.0
2009-12-17 01:30:00,146.7,146.805,146.695,146.795,272700000.0
2009-12-17 01:45:00,146.795,146.825,146.655,146.71,497400000.0
2009-12-17 02:00:00,146.71,146.825,146.68,146.795,833400000.0
2009-12-17 02:15:00,146.795,146.8,146.705,146.76,413100000.0
2009-12-17 02:30:00,146.76,146.84,146.755,146.815,398400000.0
2009-12-17 02:45:00,146.815,146.865,146.76,146.785,1129700000.0
2009-12-17 03:00:00,146.785,146.835,146.7,146.705,878000000.0
2009-12-17 03:15:00,146.705,146.78,146.7,146.765,933800000.0
2009-12-17 03:30:00,146.76,146.795,146.545,146.585,1213000000.0
2009-12-17 03:45:00,146.58,146.63,146.225,146.37,4026000000.0
2009-12-17 04:00:00,146.37,146.505,146.305,146.495,1472200000.0
2009-12-17 04:15:00,146.495,146.525,146.445,146.49,1281700000.0
2009-12-17 04:30:00,146.49,146.515,146.39,146.4,701700000.0
2009-12-17 04:45:00,146.4,146.46,146.26,146.325,1856900000.0
2009-12-17 05:00:00,146.32,146.52,146.24,146.28,1657500000.0
2009-12-17 05:15:00,146.28,146.68,146.28,146.55,1506100000.0
2009-12-17 05:30:00,146.535,146.66,146.49,146.565,1116200000.0
2009-12-17 05:45:00,146.56,146.59,146.46,146.505,730500000.0
2009-12-17 06:00:00,146.505,146.635,146.435,146.435,961100000.0
2009-12-17 06:15:00,146.435,146.515,146.375,146.455,1297800000.0
2009-12-17 06:30:00,146.455,146.515,146.345,146.41,1630300000.0
2009-12-17 06:45:00,146.41,146.6,146.35,146.55,1271800000.0
2009-12-17 07:00:00,146.55,146.55,146.435,146.54,635200000.0
2009-12-17 07:15:00,146.54,146.54,146.43,146.49,844800000.0
2009-12-17 07:30:00,146.49,146.505,146.34,146.385,918500000.0
2009-12-17 07:45:00,146.385,146.465,146.26,146.39,722400000.0
2009-12-17 08:00:00,146.375,146.45,146.31,146.43,769600000.0
2009-12-17 08:15:00,146.43,146.475,146.275,146.33,941800000.0
2009-12-17 08:30:00,146.325,146.525,146.295,146.395,895900000.0
2009-12-17 08:45:00,146.395,146.505,146.345,146.5,1166100000.0
2009-12-17 09:00:00,146.52,146.52,145.715,145.725,3149600000.0
2009-12-17 09:15:00,145.73,145.73,145.47,145.64,1772150000.0
2009-12-17 09:30:00,145.645,145.645,145.125,145.375,2945700000.0
2009-12-17 09:45:00,145.375,145.675,145.265,145.525,2309100000.0
2009-12-17 10:00:00,145.535,145.555,145.3,145.425,3051900000.0
2009-12-17 10:15:00,145.415,145.59,145.36,145.475,2111400000.0
2009-12-17 10:30:00,145.47,145.59,145.345,145.455,2431100000.0
2009-12-17 10:45:00,145.46,145.785,145.405,145.755,2560900000.0
2009-12-17 11:00:00,145.765,145.795,145.53,145.595,2552900000.0
2009-12-17 11:15:00,145.595,145.765,145.555,145.765,2117500000.0
2009-12-17 11:30:00,145.765,145.765,144.975,145.055,3312000000.0
2009-12-17 11:45:00,145.045,145.145,144.865,145.005,4372300000.0
2009-12-17 12:00:00,144.995,145.09,144.88,144.945,2609800000.0
2009-12-17 12:15:00,144.945,144.975,144.68,144.805,2503500000.0
2009-12-17 12:30:00,144.805,145.06,144.715,144.885,2659100000.0
2009-12-17 12:45:00,144.885,144.93,144.685,144.855,3621800000.0
2009-12-17 13:00:00,144.86,145.15,144.825,145.045,3563000000.0
2009-12-17 13:15:00,145.05,145.145,144.9,144.985,3294500000.0
2009-12-17 13:30:00,144.985,145.005,144.86,144.925,2439500000.0
2009-12-17 13:45:00,144.925,145.12,144.845,145.115,2044000000.0
2009-12-17 14:00:00,145.11,145.11,144.895,144.895,2491200000.0
2009-12-17 14:15:00,144.9,144.96,144.85,144.93,2277500000.0
2009-12-17 14:30:00,144.935,145.075,144.9,145.015,2216700000.0
2009-12-17 14:45:00,145.015,145.075,144.905,144.945,2624500000.0
2009-12-17 15:00:00,144.945,145.25,144.88,145.215,2751600000.0
2009-12-17 15:15:00,145.22,145.245,144.995,145.02,2380300000.0
2009-12-17 15:30:00,145.01,145.065,144.86,144.945,4120200000.0
2009-12-17 15:45:00,144.945,145.065,144.91,145.01,2705000000.0
2009-12-17 16:00:00,145.01,145.125,144.905,145.07,3726099999.0
2009-12-17 16:15:00,145.065,145.2,145.025,145.135,3220600000.0
2009-12-17 16:30:00,145.135,145.36,145.035,145.19,3524700000.0
2009-12-17 16:45:00,145.19,145.24,145.055,145.105,2196100000.0
2009-12-17 17:00:00,145.125,145.38,145.125,145.295,2782100000.0
2009-12-17 17:15:00,145.305,145.315,145.225,145.275,1699300000.0
2009-12-17 17:30:00,145.275,145.47,145.215,145.415,2658700000.0
2009-12-17 17:45:00,145.415,145.47,145.315,145.395,2518400000.0
2009-12-17 18:00:00,145.4,145.6,145.335,145.54,2902200000.0
2009-12-17 18:15:00,145.54,145.645,145.455,145.525,2713900000.0
2009-12-17 18:30:00,145.53,145.635,145.425,145.63,3567200000.0
2009-12-17 18:45:00,145.63,145.84,145.625,145.76,3765500000.0
2009-12-17 19:00:00,145.76,145.765,145.585,145.675,3268100000.0
2009-12-17 19:15:00,145.67,145.715,145.455,145.545,2242100000.0
2009-12-17 19:30:00,145.545,145.545,145.415,145.425,1748300000.0
2009-12-17 19:45:00,145.425,145.645,145.365,145.645,2111800000.0
2009-12-17 20:00:00,145.645,145.68,145.51,145.58,2055000000.0
2009-12-17 20:15:00,145.58,145.58,145.45,145.51,1324900000.0
2009-12-17 20:30:00,145.51,145.57,145.36,145.435,2333600000.0
2009-12-17 20:45:00,145.445,145.505,145.335,145.5,2110000000.0
2009-12-17 21:00:00,145.515,145.525,145.445,145.455,1209100000.0
2009-12-17 21:15:00,145.455,145.47,145.17,145.2,2243500000.0
2009-12-17 21:30:00,145.2,145.345,145.06,145.31,1837700000.0
2009-12-17 21:45:00,145.305,145.36,145.205,145.255,1837800000.0
2009-12-17 22:00:00,145.255,145.385,145.235,145.355,1739800000.0
2009-12-17 22:15:00,145.36,145.49,145.32,145.485,1627800000.0
2009-12-17 22:30:00,145.485,145.555,145.4,145.44,1237700000.0
2009-12-17 22:45:00,145.44,145.44,145.265,145.375,1017100000.0
2009-12-17 23:00:00,145.375,145.375,145.225,145.225,733300000.0
2009-12-17 23:15:00,145.22,145.3,145.165,145.265,585400000.0
2009-12-17 23:30:00,145.265,145.355,145.265,145.355,335400000.0
2009-12-17 23:45:00,145.355,145.37,145.24,145.295,509800000.0
2009-12-18 00:00:00,145.295,145.43,145.29,145.39,267200000.0
2009-12-18 00:15:00,145.39,145.475,145.305,145.33,523800000.0
2009-12-18 00:30:00,145.33,145.365,145.275,145.325,267200000.0
2009-12-18 00:45:00,145.33,145.475,145.22,145.325,334000000.0
2009-12-18 01:00:00,145.285,145.285,144.65,144.85,1170800000.0
2009-12-18 01:15:00,144.845,144.985,144.57,144.57,1058120000.0
2009-12-18 01:30:00,144.57,144.945,144.53,144.785,1025600000.0
2009-12-18 01:45:00,144.785,145.065,144.755,144.905,830200000.0
2009-12-18 02:00:00,144.905,145.03,144.83,144.945,1134300000.0
2009-12-18 02:15:00,144.945,144.97,144.52,144.54,1657800000.0
2009-12-18 02:30:00,144.54,144.585,143.68,144.135,1899400000.0
2009-12-18 02:45:00,144.135,144.575,143.985,144.515,1312900000.0
2009-12-18 03:00:00,144.52,144.63,144.405,144.49,1246800000.0
2009-12-18 03:15:00,144.49,144.57,144.38,144.46,745400000.0
2009-12-18 03:30:00,144.46,144.75,144.415,144.705,1383050000.0
2009-12-18 03:45:00,144.705,144.87,144.61,144.855,1241800000.0
2009-12-18 04:00:00,144.855,145.59,144.765,145.31,2030500000.0
2009-12-18 04:15:00,145.315,145.605,145.235,145.27,1681300000.0
2009-12-18 04:30:00,145.27,145.37,145.175,145.295,1448900000.0
2009-12-18 04:45:00,145.305,145.375,145.105,145.215,1166700000.0
2009-12-18 05:00:00,145.215,145.405,145.175,145.235,533900000.0
2009-12-18 05:15:00,145.235,145.315,144.94,145.07,1171300000.0
2009-12-18 05:30:00,145.065,145.185,144.93,145.075,1073130000.0
2009-12-18 05:45:00,145.075,145.15,144.905,145.12,958800000.0
2009-12-18 06:00:00,145.12,145.145,145.025,145.035,540000000.0
2009-12-18 06:15:00,145.035,145.235,145.015,145.035,1078200000.0
2009-12-18 06:30:00,145.03,145.035,144.62,144.9,1179500000.0
2009-12-18 06:45:00,144.895,144.93,144.795,144.8,818500000.0
2009-12-18 07:00:00,144.795,144.97,144.795,144.955,627700000.0
2009-12-18 07:15:00,144.96,145.025,144.815,144.985,1361600000.0
2009-12-18 07:30:00,144.985,145.21,144.98,145.105,1185100000.0
2009-12-18 07:45:00,145.105,145.195,144.97,145.125,1396400000.0
2009-12-18 08:00:00,145.135,145.215,145.035,145.12,1473600000.0
2009-12-18 08:15:00,145.11,145.11,144.88,145.015,963100000.0
2009-12-18 08:30:00,145.015,145.06,144.935,145.045,936700000.0
2009-12-18 08:45:00,145.045,145.045,144.85,144.87,1275200000.0
2009-12-18 09:00:00,144.87,144.99,144.695,144.895,2139900000.0
2009-12-18 09:15:00,144.895,145.115,144.795,144.99,2061400000.0
2009-12-18 09:30:00,144.99,145.1,144.965,145.065,1929400000.0
2009-12-18 09:45:00,145.055,145.705,145.055,145.26,2873900000.0
2009-12-18 10:00:00,145.26,146.3,145.255,146.185,4715800000.0
2009-12-18 10:15:00,146.19,146.435,146.125,146.315,4562800000.0
2009-12-18 10:30:00,146.33,146.49,146.12,146.165,4817900000.0
2009-12-18 10:45:00,146.175,146.32,146.125,146.17,2734800000.0
2009-12-18 11:00:00,146.165,146.385,146.145,146.18,2808500000.0
2009-12-18 11:15:00,146.18,146.225,145.98,146.005,2067300000.0
2009-12-18 11:30:00,146.005,146.19,145.995,146.17,2681500000.0
2009-12-18 11:45:00,146.17,146.35,146.135,146.305,3651299999.0
2009-12-18 12:00:00,146.305,146.37,146.135,146.37,3490800000.0
2009-12-18 12:15:00,146.375,146.555,146.325,146.385,3620000000.0
2009-12-18 12:30:00,146.385,146.5,146.245,146.26,1484700000.0
2009-12-18 12:45:00,146.26,146.355,146.155,146.33,1570100000.0
2009-12-18 13:00:00,146.32,146.46,146.3,146.445,1818800000.0
2009-12-18 13:15:00,146.455,146.5,146.325,146.325,2248600000.0
2009-12-18 13:30:00,146.325,146.495,146.26,146.41,2862700000.0
2009-12-18 13:45:00,146.405,146.41,146.07,146.075,2760400000.0
2009-12-18 14:00:00,146.08,146.13,145.95,146.055,3266000000.0
2009-12-18 14:15:00,146.05,146.2,145.955,146.13,4097500000.0
2009-12-18 14:30:00,146.135,146.425,146.085,146.295,3234500000.0
2009-12-18 14:45:00,146.295,146.36,146.095,146.175,3637600000.0
2009-12-18 15:00:00,146.17,146.285,146.085,146.185,2697100000.0
2009-12-18 15:15:00,146.18,146.36,146.14,146.205,2753430000.0
2009-12-18 15:30:00,146.205,146.27,146.075,146.14,2515580000.0
2009-12-18 15:45:00,146.14,146.305,146.12,146.18,2673710000.0
2009-12-18 16:00:00,146.18,146.225,146.055,146.185,3770300000.0
2009-12-18 16:15:00,146.185,146.19,146.015,146.165,3148000000.0
2009-12-18 16:30:00,146.165,146.215,146.085,146.21,3080000000.0
2009-12-18 16:45:00,146.215,146.33,146.105,146.185,4392400001.0
2009-12-18 17:00:00,146.195,146.27,146.075,146.085,3416100000.0
2009-12-18 17:15:00,146.085,146.185,145.935,146.06,4207100000.0
2009-12-18 17:30:00,146.06,146.275,145.95,146.085,4555499999.0
2009-12-18 17:45:00,146.085,146.32,145.915,145.995,4236500000.0
2009-12-18 18:00:00,145.995,145.995,145.715,145.815,3302400000.0
2009-12-18 18:15:00,145.805,145.805,145.38,145.4,4202400000.0
2009-12-18 18:30:00,145.4,145.465,145.22,145.395,3365500000.0
2009-12-18 18:45:00,145.36,145.54,145.215,145.485,3763000000.0
2009-12-18 19:00:00,145.485,145.525,145.33,145.51,2764900000.0
2009-12-18 19:15:00,145.51,145.655,145.505,145.545,2220300000.0
2009-12-18 19:30:00,145.545,145.765,145.515,145.765,2377300000.0
2009-12-18 19:45:00,145.78,145.93,145.675,145.895,3278700000.0
2009-12-18 20:00:00,145.89,145.92,145.775,145.775,2653700000.0
2009-12-18 20:15:00,145.78,145.785,145.66,145.7,3106800001.0
2009-12-18 20:30:00,145.7,145.79,145.665,145.68,2509100000.0
2009-12-18 20:45:00,145.67,145.75,145.59,145.615,1726700000.0
2009-12-18 21:00:00,145.61,145.645,145.55,145.56,2321100000.0
2009-12-18 21:15:00,145.56,145.615,145.46,145.565,1856699999.0
2009-12-18 21:30:00,145.565,145.765,145.55,145.725,995600000.0
2009-12-18 21:45:00,145.725,145.795,145.625,145.77,2167300000.0
2009-12-18 22:00:00,145.75,145.865,145.735,145.845,1031600000.0
2009-12-18 22:15:00,145.84,145.89,145.795,145.845,1176100000.0
2009-12-18 22:30:00,145.84,145.85,145.74,145.765,761100000.0
2009-12-18 22:45:00,145.77,145.88,145.725,145.8,1476800000.0
2009-12-18 23:00:00,145.8,145.955,145.785,145.825,776500000.0
2009-12-18 23:15:00,145.825,145.995,145.82,145.965,745700000.0
2009-12-18 23:30:00,145.965,146.145,145.95,146.125,984700000.0
2009-12-18 23:45:00,146.125,146.23,146.055,146.1,696000000.0
2009-12-21 00:00:00,145.34,145.955,145.34,145.87,473800000.0
2009-12-21 00:15:00,145.87,146.046,145.84,146.01,266500000.0
2009-12-21 00:30:00,146.0,146.235,145.975,146.09,710000000.0
2009-12-21 00:45:00,146.09,146.115,145.87,145.92,580800000.0
2009-12-21 01:00:00,145.92,146.03,145.86,145.895,790100000.0
2009-12-21 01:15:00,145.905,145.925,145.805,145.855,734000000.0
2009-12-21 01:30:00,145.855,145.855,145.785,145.795,795700000.0
2009-12-21 01:45:00,145.795,145.88,145.69,145.845,596900000.0
2009-12-21 02:00:00,145.845,145.945,145.785,145.8,1584900000.0
2009-12-21 02:15:00,145.8,145.995,145.775,145.935,1308300000.0
2009-12-21 02:30:00,145.93,145.995,145.835,145.875,997400000.0
2009-12-21 02:45:00,145.875,146.13,145.875,145.99,1324400000.0
2009-12-21 03:00:00,145.99,146.05,145.88,145.885,1193700000.0
2009-12-21 03:15:00,145.895,146.1,145.885,146.025,1222700000.0
2009-12-21 03:30:00,146.025,146.105,145.945,146.075,1565700000.0
2009-12-21 03:45:00,146.08,146.135,145.94,145.985,1484200000.0
2009-12-21 04:00:00,145.985,146.045,145.855,145.855,733200000.0
2009-12-21 04:15:00,145.855,145.985,145.795,145.985,972500000.0
2009-12-21 04:30:00,145.98,145.985,145.925,145.985,431700000.0
2009-12-21 04:45:00,145.995,146.085,145.965,146.085,834800000.0
2009-12-21 05:00:00,146.075,146.145,146.005,146.145,776200000.0
2009-12-21 05:15:00,146.145,146.15,146.065,146.075,565800000.0
2009-12-21 05:30:00,146.065,146.135,146.015,146.055,709000000.0
2009-12-21 05:45:00,146.045,146.055,145.985,146.005,582500000.0
2009-12-21 06:00:00,146.02,146.025,145.815,145.855,685300000.0
2009-12-21 06:15:00,145.85,145.87,145.795,145.85,691700000.0
2009-12-21 06:30:00,145.855,145.945,145.825,145.935,1010400000.0
2009-12-21 06:45:00,145.94,145.945,145.805,145.83,600500000.0
2009-12-21 07:00:00,145.83,145.855,145.805,145.845,506200000.0
2009-12-21 07:15:00,145.845,145.87,145.75,145.87,1059320000.0
2009-12-21 07:30:00,145.87,145.885,145.765,145.785,1060500000.0
2009-12-21 07:45:00,145.795,145.83,145.74,145.78,1008000000.0
2009-12-21 08:00:00,145.795,145.985,145.74,145.935,1261000000.0
2009-12-21 08:15:00,145.93,146.055,145.85,146.015,1493600000.0
2009-12-21 08:30:00,146.015,146.025,145.805,145.9,1543200000.0
2009-12-21 08:45:00,145.9,146.06,145.755,145.97,860300000.0
2009-12-21 09:00:00,145.965,146.065,145.9,146.045,1475000000.0
2009-12-21 09:15:00,146.045,146.05,145.885,145.885,1602300000.0
2009-12-21 09:30:00,145.885,145.985,145.84,145.94,1105400000.0
2009-12-21 09:45:00,145.94,146.06,145.82,146.02,1267300000.0
2009-12-21 10:00:00,145.995,146.03,145.88,145.945,2096200000.0
2009-12-21 10:15:00,145.945,145.945,145.8,145.895,2212300000.0
2009-12-21 10:30:00,145.89,146.06,145.85,145.995,2704300000.0
2009-12-21 10:45:00,146.0,146.085,145.88,146.015,2178500000.0
2009-12-21 11:00:00,146.0,146.0,145.705,145.755,3131400000.0
2009-12-21 11:15:00,145.76,145.77,145.465,145.66,2647100000.0
2009-12-21 11:30:00,145.66,145.71,145.565,145.69,2552700000.0
2009-12-21 11:45:00,145.69,145.895,145.69,145.875,2992500000.0
2009-12-21 12:00:00,145.875,145.905,145.745,145.815,1965100000.0
2009-12-21 12:15:00,145.815,145.85,145.735,145.765,3634800000.0
2009-12-21 12:30:00,145.765,145.9,145.745,145.88,2375300000.0
2009-12-21 12:45:00,145.88,145.93,145.81,145.825,2307300000.0
2009-12-21 13:00:00,145.825,145.955,145.795,145.795,2618000000.0
2009-12-21 13:15:00,145.8,145.825,145.665,145.775,3097600001.0
2009-12-21 13:30:00,145.775,145.94,145.765,145.89,2010000000.0
2009-12-21 13:45:00,145.885,146.07,145.835,145.975,2408000000.0
2009-12-21 14:00:00,145.975,146.04,145.755,145.765,2094700000.0
2009-12-21 14:15:00,145.77,145.905,145.75,145.785,2451600000.0
2009-12-21 14:30:00,145.785,145.85,145.68,145.685,2306000000.0
2009-12-21 14:45:00,145.685,145.79,145.525,145.75,3288600000.0
2009-12-21 15:00:00,145.745,145.935,145.725,145.89,2521000000.0
2009-12-21 15:15:00,145.885,145.885,145.75,145.795,3050500000.0
2009-12-21 15:30:00,145.785,145.88,145.675,145.825,2976000000.0
2009-12-21 15:45:00,145.825,145.87,145.78,145.815,3234500000.0
2009-12-21 16:00:00,145.825,146.015,145.825,145.965,2898899999.0
2009-12-21 16:15:00,145.98,146.245,145.965,146.195,4409100000.0
2009-12-21 16:30:00,146.195,146.42,146.175,146.195,4187899999.0
2009-12-21 16:45:00,146.185,146.25,145.96,146.13,3675100000.0
2009-12-21 17:00:00,146.13,146.22,146.06,146.195,3530300000.0
2009-12-21 17:15:00,146.195,146.275,146.13,146.205,4245600000.0
2009-12-21 17:30:00,146.21,146.31,146.18,146.205,2891300000.0
2009-12-21 17:45:00,146.21,146.22,146.03,146.1,2852900000.0
2009-12-21 18:00:00,146.1,146.165,146.035,146.045,3040300000.0
2009-12-21 18:15:00,146.05,146.15,146.015,146.13,2583000000.0
2009-12-21 18:30:00,146.13,146.18,146.02,146.06,2344600000.0
2009-12-21 18:45:00,146.055,146.275,146.055,146.245,2132300000.0
2009-12-21 19:00:00,146.25,146.305,146.21,146.21,2257800000.0
2009-12-21 19:15:00,146.21,146.295,146.205,146.235,1852000000.0
2009-12-21 19:30:00,146.235,146.26,146.165,146.185,1133800000.0
2009-12-21 19:45:00,146.185,146.255,146.145,146.255,1894100000.0
2009-12-21 20:00:00,146.27,146.29,146.155,146.19,1691300000.0
2009-12-21 20:15:00,146.19,146.42,146.18,146.38,2410000000.0
2009-12-21 20:30:00,146.38,146.4,146.295,146.33,1776600000.0
2009-12-21 20:45:00,146.33,146.4,146.31,146.37,1996000000.0
2009-12-21 21:00:00,146.375,146.435,146.295,146.325,2142100000.0
2009-12-21 21:15:00,146.325,146.4,146.27,146.385,1870899999.0
2009-12-21 21:30:00,146.39,146.48,146.375,146.46,1655100000.0
2009-12-21 21:45:00,146.47,146.475,146.24,146.38,1716400000.0
2009-12-21 22:00:00,146.38,146.38,146.205,146.29,1964300000.0
2009-12-21 22:15:00,146.29,146.29,146.175,146.255,2239100000.0
2009-12-21 22:30:00,146.255,146.385,146.255,146.35,691380000.0
2009-12-21 22:45:00,146.345,146.375,146.295,146.305,507080000.0
2009-12-21 23:00:00,146.305,146.365,146.27,146.29,373990000.0
2009-12-21 23:15:00,146.285,146.385,146.215,146.325,434580000.0
2009-12-21 23:30:00,146.325,146.345,146.275,146.29,300660000.0
2009-12-21 23:45:00,146.295,146.32,146.165,146.165,716890000.0
2009-12-22 00:00:00,146.17,146.235,146.15,146.215,400600000.0
2009-12-22 00:15:00,146.215,146.27,146.09,146.165,299970000.0
2009-12-22 00:30:00,146.165,146.235,146.135,146.2,510600000.0
2009-12-22 00:45:00,146.205,146.335,146.19,146.31,544600000.0
2009-12-22 01:00:00,146.31,146.34,146.205,146.26,787100000.0
2009-12-22 01:15:00,146.26,146.3,146.16,146.195,680400000.0
2009-12-22 01:30:00,146.19,146.235,146.12,146.145,709400000.0
2009-12-22 01:45:00,146.145,146.205,146.06,146.2,1182500000.0
2009-12-22 02:00:00,146.2,146.34,146.165,146.165,1353800000.0
2009-12-22 02:15:00,146.175,146.32,146.175,146.26,1585500000.0
2009-12-22 02:30:00,146.26,146.26,146.055,146.055,1495700000.0
2009-12-22 02:45:00,146.06,146.375,146.02,146.37,2259900000.0
2009-12-22 03:00:00,146.375,146.895,146.355,146.685,1890100000.0
2009-12-22 03:15:00,146.685,147.045,146.68,146.85,1974100000.0
2009-12-22 03:30:00,146.85,146.995,146.73,146.825,1647100000.0
2009-12-22 03:45:00,146.82,146.83,146.675,146.715,1206400000.0
2009-12-22 04:00:00,146.71,146.82,146.705,146.72,1193100000.0
2009-12-22 04:15:00,146.72,146.75,146.585,146.635,1442200000.0
2009-12-22 04:30:00,146.635,146.785,146.605,146.725,1377500000.0
2009-12-22 04:45:00,146.725,146.81,146.7,146.735,1156400000.0
2009-12-22 05:00:00,146.735,146.765,146.645,146.685,938400000.0
2009-12-22 05:15:00,146.69,146.715,146.665,146.685,810400000.0
2009-12-22 05:30:00,146.685,146.705,146.635,146.65,574200000.0
2009-12-22 05:45:00,146.65,146.755,146.645,146.725,608100000.0
2009-12-22 06:00:00,146.725,146.755,146.65,146.71,587000000.0
2009-12-22 06:15:00,146.71,146.75,146.645,146.71,515000000.0
2009-12-22 06:30:00,146.715,146.78,146.705,146.71,547000000.0
2009-12-22 06:45:00,146.71,146.73,146.66,146.73,398400000.0
2009-12-22 07:00:00,146.735,146.765,146.645,146.69,576400000.0
2009-12-22 07:15:00,146.695,146.715,146.59,146.645,597400000.0
2009-12-22 07:30:00,146.645,146.7,146.635,146.7,477700000.0
2009-12-22 07:45:00,146.7,146.715,146.565,146.645,786400000.0
2009-12-22 08:00:00,146.645,146.655,146.545,146.62,701700000.0
2009-12-22 08:15:00,146.62,146.67,146.61,146.625,799300000.0
2009-12-22 08:30:00,146.625,146.695,146.52,146.53,1070700000.0
2009-12-22 08:45:00,146.52,146.53,146.425,146.475,4032860000.0
2009-12-22 09:00:00,146.48,146.735,146.465,146.635,2149000000.0
2009-12-22 09:15:00,146.635,146.765,146.54,146.675,2061700000.0
2009-12-22 09:30:00,146.675,146.755,146.56,146.68,2095100000.0
2009-12-22 09:45:00,146.68,146.725,146.435,146.545,2339100000.0
2009-12-22 10:00:00,146.55,146.775,146.545,146.68,2864700000.0
2009-12-22 10:15:00,146.685,146.725,146.615,146.685,2291300000.0
2009-12-22 10:30:00,146.685,146.71,146.61,146.65,2467700000.0
2009-12-22 10:45:00,146.665,146.775,146.655,146.775,3073900000.0
2009-12-22 11:00:00,146.76,146.76,146.52,146.57,2003340000.0
2009-12-22 11:15:00,146.57,146.735,146.3,146.3,2265210000.0
2009-12-22 11:30:00,146.3,146.445,146.12,146.405,3934000000.0
2009-12-22 11:45:00,146.415,146.44,146.235,146.235,2879000000.0
2009-12-22 12:00:00,146.245,146.255,146.035,146.165,4054699999.0
2009-12-22 12:15:00,146.17,146.195,146.025,146.04,2782200000.0
2009-12-22 12:30:00,146.04,146.18,146.015,146.16,3086700000.0
2009-12-22 12:45:00,146.16,146.27,146.075,146.24,3009900000.0
2009-12-22 13:00:00,146.245,146.25,146.155,146.24,2094300000.0
2009-12-22 13:15:00,146.24,146.325,146.22,146.295,1429500000.0
2009-12-22 13:30:00,146.295,146.32,146.11,146.215,4003300000.0
2009-12-22 13:45:00,146.22,146.465,146.215,146.445,3301500000.0
2009-12-22 14:00:00,146.445,146.54,146.395,146.47,2861640000.0
2009-12-22 14:15:00,146.465,146.505,146.345,146.35,1600200000.0
2009-12-22 14:30:00,146.35,146.525,146.31,146.47,2475500000.0
2009-12-22 14:45:00,146.46,146.615,146.365,146.595,2533980000.0
2009-12-22 15:00:00,146.595,146.6,146.35,146.505,4583150000.0
2009-12-22 15:15:00,146.515,146.57,146.35,146.4,3939900000.0
2009-12-22 15:30:00,146.4,146.4,146.095,146.285,5818500000.0
2009-12-22 15:45:00,146.285,146.37,146.23,146.355,3946699999.0
2009-12-22 16:00:00,146.36,146.495,146.36,146.445,3388600000.0
2009-12-22 16:15:00,146.445,146.5,146.345,146.48,3216900000.0
2009-12-22 16:30:00,146.48,146.54,146.39,146.535,3983800000.0
2009-12-22 16:45:00,146.535,146.535,146.38,146.465,3055100000.0
2009-12-22 17:00:00,146.475,146.625,146.355,146.38,3565800000.0
2009-12-22 17:15:00,146.38,146.625,146.365,146.595,3067700000.0
2009-12-22 17:30:00,146.595,146.615,146.4,146.405,3203200000.0
2009-12-22 17:45:00,146.405,146.475,146.22,146.235,3569300000.0
2009-12-22 18:00:00,146.235,146.36,146.19,146.295,2602200000.0
2009-12-22 18:15:00,146.295,146.325,146.205,146.32,2383300000.0
2009-12-22 18:30:00,146.31,146.32,146.145,146.215,3270100000.0
2009-12-22 18:45:00,146.21,146.27,146.17,146.25,2531700000.0
2009-12-22 19:00:00,146.26,146.36,146.225,146.305,3002500000.0
2009-12-22 19:15:00,146.305,146.49,146.275,146.46,1652000000.0
2009-12-22 19:30:00,146.46,146.51,146.415,146.415,1745400000.0
2009-12-22 19:45:00,146.415,146.62,146.41,146.55,2547800000.0
2009-12-22 20:00:00,146.555,146.58,146.485,146.515,1619800000.0
2009-12-22 20:15:00,146.51,146.57,146.485,146.525,1398400000.0
2009-12-22 20:30:00,146.525,146.635,146.505,146.54,2053700000.0
2009-12-22 20:45:00,146.545,146.625,146.515,146.56,1479400000.0
2009-12-22 21:00:00,146.565,146.62,146.565,146.59,1443800000.0
2009-12-22 21:15:00,146.59,146.675,146.57,146.635,1220800000.0
2009-12-22 21:30:00,146.63,146.64,146.555,146.63,1597700000.0
2009-12-22 21:45:00,146.63,146.675,146.525,146.54,1703500000.0
2009-12-22 22:00:00,146.545,146.655,146.545,146.595,2336100000.0
2009-12-22 22:15:00,146.59,146.62,146.545,146.605,1891300000.0
2009-12-22 22:30:00,146.61,146.675,146.585,146.605,1874100000.0
2009-12-22 22:45:00,146.605,146.645,146.575,146.625,1010200000.0
2009-12-22 23:00:00,146.635,146.69,146.59,146.63,521900000.0
2009-12-22 23:15:00,146.635,146.695,146.575,146.635,418700000.0
2009-12-22 23:30:00,146.635,146.65,146.57,146.6,564000000.0
2009-12-22 23:45:00,146.6,146.615,146.465,146.48,362100000.0
2009-12-23 00:00:00,146.48,146.58,146.465,146.54,171900000.0
2009-12-23 00:15:00,146.535,146.55,146.41,146.425,294200000.0
2009-12-23 00:30:00,146.435,146.595,146.425,146.575,288800000.0
2009-12-23 00:45:00,146.585,146.595,146.49,146.545,179800000.0
2009-12-23 01:00:00,146.545,146.585,146.452,146.56,429800000.0
2009-12-23 01:15:00,146.565,146.595,146.545,146.57,220600000.0
2009-12-23 01:30:00,146.565,146.585,146.478,146.54,578600000.0
2009-12-23 01:45:00,146.535,146.615,146.49,146.615,702500000.0
2009-12-23 02:00:00,146.615,146.67,146.595,146.605,778700000.0
2009-12-23 02:15:00,146.605,146.605,146.525,146.555,375100000.0
2009-12-23 02:30:00,146.555,146.575,146.5,146.51,450600000.0
2009-12-23 02:45:00,146.51,146.535,146.43,146.49,11421510000.0
2009-12-23 03:00:00,146.49,146.49,146.26,146.35,524700000.0
2009-12-23 03:15:00,146.345,146.35,146.27,146.345,323700000.0
2009-12-23 03:30:00,146.335,146.38,146.325,146.335,270600000.0
2009-12-23 03:45:00,146.335,146.335,146.215,146.215,567600000.0
2009-12-23 04:00:00,146.215,146.27,146.21,146.25,675700000.0
2009-12-23 04:15:00,146.25,146.35,146.25,146.335,714000000.0
2009-12-23 04:30:00,146.335,146.37,146.25,146.26,438000000.0
2009-12-23 04:45:00,146.26,146.335,146.225,146.275,526900000.0
2009-12-23 05:00:00,146.275,146.405,146.2,146.395,1121900000.0
2009-12-23 05:15:00,146.395,146.405,146.265,146.335,522600000.0
2009-12-23 05:30:00,146.335,146.34,146.275,146.29,393100000.0
2009-12-23 05:45:00,146.29,146.31,146.21,146.275,376300000.0
2009-12-23 06:00:00,146.275,146.34,146.205,146.235,389700000.0
2009-12-23 06:15:00,146.23,146.295,146.21,146.215,619600000.0
2009-12-23 06:30:00,146.215,146.315,146.177,146.275,298700000.0
2009-12-23 06:45:00,146.275,146.295,146.22,146.285,397700000.0
2009-12-23 07:00:00,146.275,146.31,146.265,146.285,298600000.0
2009-12-23 07:15:00,146.285,146.36,146.23,146.315,428000000.0
2009-12-23 07:30:00,146.315,146.38,146.28,146.305,300800000.0
2009-12-23 07:45:00,146.295,146.35,146.245,146.325,353300000.0
2009-12-23 08:00:00,146.345,146.38,146.275,146.28,343700000.0
2009-12-23 08:15:00,146.285,146.37,146.195,146.275,770600000.0
2009-12-23 08:30:00,146.275,146.31,146.245,146.275,771400000.0
2009-12-23 08:45:00,146.275,146.325,146.225,146.265,949900000.0
2009-12-23 09:00:00,146.26,146.35,146.24,146.335,1174700000.0
2009-12-23 09:15:00,146.34,146.345,146.225,146.27,1064900000.0
2009-12-23 09:30:00,146.28,146.35,146.185,146.26,1372600000.0
2009-12-23 09:45:00,146.25,146.355,146.24,146.3,1270800000.0
2009-12-23 10:00:00,146.3,146.345,146.105,146.215,2784400000.0
2009-12-23 10:15:00,146.215,146.38,146.095,146.345,1911600000.0
2009-12-23 10:30:00,146.345,146.38,146.22,146.295,2435900000.0
2009-12-23 10:45:00,146.3,146.4,146.245,146.36,1897900000.0
2009-12-23 11:00:00,146.365,146.39,146.22,146.26,2532500000.0
2009-12-23 11:15:00,146.26,146.37,146.195,146.315,1651200000.0
2009-12-23 11:30:00,146.315,146.52,146.2,146.4,2431500000.0
2009-12-23 11:45:00,146.395,146.51,146.33,146.375,1581800000.0
2009-12-23 12:00:00,146.36,146.49,146.335,146.345,1101300000.0
2009-12-23 12:15:00,146.355,146.445,146.29,146.395,1767400000.0
2009-12-23 12:30:00,146.395,146.725,146.36,146.6,2140400000.0
2009-12-23 12:45:00,146.6,146.615,146.345,146.38,1741200000.0
2009-12-23 13:00:00,146.375,146.515,146.33,146.495,1451200000.0
2009-12-23 13:15:00,146.495,146.505,146.265,146.38,2345600000.0
2009-12-23 13:30:00,146.38,146.54,146.38,146.515,1913000000.0
2009-12-23 13:45:00,146.52,146.52,146.38,146.47,1753400000.0
2009-12-23 14:00:00,146.465,146.495,146.345,146.38,1755100000.0
2009-12-23 14:15:00,146.38,146.425,146.27,146.325,1871600000.0
2009-12-23 14:30:00,146.325,146.435,146.305,146.38,1688600000.0
2009-12-23 14:45:00,146.38,146.53,146.32,146.35,2264600000.0
2009-12-23 15:00:00,146.35,146.495,146.225,146.345,2511300000.0
2009-12-23 15:15:00,146.345,146.37,146.205,146.28,2456600000.0
2009-12-23 15:30:00,146.28,146.355,146.22,146.335,2125100000.0
2009-12-23 15:45:00,146.335,146.345,146.2,146.295,1839100000.0
2009-12-23 16:00:00,146.29,146.355,146.165,146.235,2375400000.0
2009-12-23 16:15:00,146.24,146.305,146.17,146.22,2922900000.0
2009-12-23 16:30:00,146.22,146.31,146.16,146.185,3002700000.0
2009-12-23 16:45:00,146.18,146.32,146.165,146.285,2869800000.0
2009-12-23 17:00:00,146.275,146.275,145.76,145.94,4096300000.0
2009-12-23 17:15:00,145.945,145.96,145.795,145.925,2339100000.0
2009-12-23 17:30:00,145.94,146.08,145.92,145.98,2207600000.0
2009-12-23 17:45:00,145.98,146.15,145.905,146.01,2185300000.0
2009-12-23 18:00:00,146.01,146.02,145.855,145.9,1920400000.0
2009-12-23 18:15:00,145.91,145.97,145.765,145.815,1846100000.0
2009-12-23 18:30:00,145.815,146.065,145.775,145.97,1860000000.0
2009-12-23 18:45:00,145.97,146.03,145.945,146.015,1429500000.0
2009-12-23 19:00:00,146.03,146.035,145.905,146.025,958500000.0
2009-12-23 19:15:00,146.04,146.07,145.885,145.92,1582500000.0
2009-12-23 19:30:00,145.915,146.06,145.875,146.035,1091600000.0
2009-12-23 19:45:00,146.035,146.145,145.955,145.965,966700000.0
2009-12-23 20:00:00,145.97,146.125,145.96,146.085,839100000.0
2009-12-23 20:15:00,146.08,146.135,146.04,146.08,949100000.0
2009-12-23 20:30:00,146.085,146.235,146.045,146.115,791300000.0
2009-12-23 20:45:00,146.12,146.2,146.08,146.165,592200000.0
2009-12-23 21:00:00,146.165,146.175,146.095,146.155,600800000.0
2009-12-23 21:15:00,146.155,146.185,146.145,146.185,634300000.0
2009-12-23 21:30:00,146.185,146.25,146.17,146.23,591400000.0
2009-12-23 21:45:00,146.225,146.285,146.175,146.255,937800000.0
2009-12-23 22:00:00,146.25,146.28,146.195,146.24,858600000.0
2009-12-23 22:15:00,146.24,146.29,146.185,146.29,554100000.0
2009-12-23 22:30:00,146.28,146.305,146.225,146.265,660100000.0
2009-12-23 22:45:00,146.265,146.32,146.23,146.27,912630000.0
2009-12-23 23:00:00,146.27,146.32,146.205,146.255,346600000.0
2009-12-23 23:15:00,146.25,146.29,146.22,146.24,186600000.0
2009-12-23 23:30:00,146.24,146.255,146.141,146.155,396200000.0
2009-12-23 23:45:00,146.155,146.23,146.06,146.18,298000000.0
2009-12-24 00:00:00,146.14,146.325,146.14,146.255,336000000.0
2009-12-24 00:15:00,146.255,146.32,146.14,146.155,502900000.0
2009-12-24 00:30:00,146.155,146.265,146.055,146.115,522900000.0
2009-12-24 00:45:00,146.125,146.19,146.076,146.155,500200000.0
2009-12-24 01:00:00,146.155,146.26,146.155,146.23,446900000.0
2009-12-24 01:15:00,146.23,146.235,146.205,146.23,185400000.0
2009-12-24 01:30:00,146.23,146.275,146.205,146.21,600000000.0
2009-12-24 01:45:00,146.215,146.315,146.19,146.29,456700000.0
2009-12-24 02:00:00,146.27,146.325,146.19,146.21,798400000.0
2009-12-24 02:15:00,146.205,146.255,146.14,146.25,945200000.0
2009-12-24 02:30:00,146.25,146.315,146.215,146.245,1232600000.0
2009-12-24 02:45:00,146.235,146.365,146.2,146.335,1443100000.0
2009-12-24 03:00:00,146.335,146.41,146.305,146.305,857200000.0
2009-12-24 03:15:00,146.305,146.335,146.215,146.245,1022500000.0
2009-12-24 03:30:00,146.245,146.275,146.21,146.265,1207000000.0
2009-12-24 03:45:00,146.265,146.42,146.265,146.415,1043700000.0
2009-12-24 04:00:00,146.415,146.435,146.265,146.265,1297900000.0
2009-12-24 04:15:00,146.27,146.355,146.255,146.315,997600000.0
2009-12-24 04:30:00,146.305,146.395,146.275,146.29,696200000.0
2009-12-24 04:45:00,146.29,146.415,146.26,146.375,1091400000.0
2009-12-24 05:00:00,146.355,146.355,146.215,146.265,1054300000.0
2009-12-24 05:15:00,146.26,146.27,146.22,146.255,694400000.0
2009-12-24 05:30:00,146.255,146.255,146.105,146.245,909800000.0
2009-12-24 05:45:00,146.235,146.295,146.225,146.295,332100000.0
2009-12-24 06:00:00,146.295,146.31,146.21,146.21,1336300000.0
2009-12-24 06:15:00,146.21,146.245,146.165,146.205,598100000.0
2009-12-24 06:30:00,146.205,146.235,146.055,146.105,661000000.0
2009-12-24 06:45:00,146.105,146.155,146.02,146.105,1228500000.0
2009-12-24 07:00:00,146.105,146.135,146.075,146.125,986500000.0
2009-12-24 07:15:00,146.12,146.145,146.105,146.105,511400000.0
2009-12-24 07:30:00,146.1,146.115,145.97,145.995,988700000.0
2009-12-24 07:45:00,146.0,146.015,145.875,145.97,1075100000.0
2009-12-24 08:00:00,145.97,146.095,145.955,146.015,1342300000.0
2009-12-24 08:15:00,146.015,146.145,145.965,145.985,1164400000.0
2009-12-24 08:30:00,145.985,146.075,145.985,146.025,836900000.0
2009-12-24 08:45:00,146.025,146.03,145.895,145.965,1058300000.0
2009-12-24 09:00:00,145.97,146.11,145.945,146.01,1193800000.0
2009-12-24 09:15:00,146.015,146.015,145.89,145.925,1006700000.0
2009-12-24 09:30:00,145.925,146.0,145.865,145.91,1429100000.0
2009-12-24 09:45:00,145.915,146.02,145.855,146.0,1103100000.0
2009-12-24 10:00:00,146.0,146.12,146.0,146.03,1486200000.0
2009-12-24 10:15:00,146.03,146.05,145.75,145.84,1844300000.0
2009-12-24 10:30:00,145.84,145.985,145.84,145.985,1083800000.0
2009-12-24 10:45:00,145.98,146.045,145.855,145.93,1339500000.0
2009-12-24 11:00:00,145.925,145.935,145.84,145.93,1498000000.0
2009-12-24 11:15:00,145.93,145.93,145.705,145.84,1653600000.0
2009-12-24 11:30:00,145.835,145.895,145.78,145.835,1535200000.0
2009-12-24 11:45:00,145.835,145.94,145.78,145.88,1742200000.0
2009-12-24 12:00:00,145.88,146.1,145.86,146.085,1270500000.0
2009-12-24 12:15:00,146.085,146.195,145.885,145.9,1681400000.0
2009-12-24 12:30:00,145.915,146.04,145.845,146.005,1552500000.0
2009-12-24 12:45:00,146.005,146.04,145.84,145.97,1017200000.0
2009-12-24 13:00:00,145.97,146.11,145.96,146.07,1369500000.0
2009-12-24 13:15:00,146.07,146.215,146.03,146.195,1206700000.0
2009-12-24 13:30:00,146.195,146.3,146.135,146.19,978300000.0
2009-12-24 13:45:00,146.195,146.195,146.0,146.02,897800000.0
2009-12-24 14:00:00,146.02,146.085,145.93,146.03,985100000.0
2009-12-24 14:15:00,146.02,146.11,146.0,146.04,1050600000.0
2009-12-24 14:30:00,146.04,146.185,146.0,146.115,1611300000.0
2009-12-24 14:45:00,146.115,146.34,146.115,146.165,1623800000.0
2009-12-24 15:00:00,146.16,146.235,146.105,146.195,1406700000.0
2009-12-24 15:15:00,146.195,146.2,146.075,146.14,1264700000.0
2009-12-24 15:30:00,146.105,146.375,146.105,146.195,1570600000.0
2009-12-24 15:45:00,146.195,146.23,146.05,146.195,992900000.0
2009-12-24 16:00:00,146.195,146.225,146.08,146.195,802300000.0
2009-12-24 16:15:00,146.195,146.205,146.105,146.185,1168900000.0
2009-12-24 16:30:00,146.19,146.21,146.135,146.16,918200000.0
2009-12-24 16:45:00,146.16,146.265,146.14,146.23,1276000000.0
2009-12-24 17:00:00,146.23,146.32,146.215,146.295,873800000.0
2009-12-24 17:15:00,146.295,146.345,146.245,146.27,823000000.0
2009-12-24 17:30:00,146.265,146.285,146.155,146.165,838200000.0
2009-12-24 17:45:00,146.16,146.26,146.155,146.18,840900000.0
2009-12-24 18:00:00,146.18,146.22,146.095,146.135,920500000.0
2009-12-24 18:15:00,146.13,146.195,146.105,146.14,535700000.0
2009-12-24 18:30:00,146.135,146.155,146.095,146.11,485000000.0
2009-12-24 18:45:00,146.11,146.16,146.025,146.13,490100000.0
2009-12-24 19:00:00,146.145,146.18,146.075,146.14,661100000.0
2009-12-24 19:15:00,146.14,146.155,146.075,146.08,423900000.0
2009-12-24 19:30:00,146.07,146.095,146.035,146.085,790400000.0
2009-12-24 19:45:00,146.085,146.2,146.085,146.135,784600000.0
2009-12-24 20:00:00,146.12,146.135,146.05,146.1,861000000.0
2009-12-24 20:15:00,146.1,146.135,146.08,146.1,293300000.0
2009-12-24 20:30:00,146.095,146.11,146.005,146.025,325600000.0
2009-12-24 20:45:00,146.015,146.02,145.66,145.86,375300000.0
2009-12-24 21:00:00,145.875,145.91,145.795,145.84,445800000.0
2009-12-24 21:15:00,145.85,145.88,145.7,145.815,563200000.0
2009-12-24 21:30:00,145.794,145.875,145.75,145.755,282300000.0
2009-12-24 21:45:00,145.755,146.085,145.75,146.085,658900000.0
2009-12-24 22:00:00,146.085,146.085,145.965,146.04,260900000.0
2009-12-24 22:15:00,146.035,146.14,145.97,146.02,293600000.0
2009-12-24 22:30:00,146.06,146.105,145.98,145.99,460900000.0
2009-12-24 22:45:00,146.04,146.09,146.0,146.005,531600000.0
2009-12-24 23:00:00,146.005,146.11,145.98,145.998,251100000.0
2009-12-24 23:15:00,146.03,146.039,145.97,146.01,433900000.0
2009-12-24 23:30:00,146.01,146.01,145.94,146.005,463600000.0
2009-12-24 23:45:00,146.005,146.135,145.98,146.085,410900000.0
2009-12-25 00:00:00,146.055,146.206,145.915,146.13,1010900000.0
2009-12-25 00:15:00,146.103,146.191,146.072,146.139,1749500000.0
2009-12-25 00:30:00,146.139,146.229,146.075,146.085,2059800000.0
2009-12-25 00:45:00,146.163,146.283,146.03,146.195,2017700000.0
2009-12-25 01:00:00,146.196,146.263,145.924,146.08,2004000000.0
2009-12-25 01:15:00,146.075,146.151,145.916,145.968,1491900000.0
2009-12-25 01:30:00,145.928,146.1,145.928,146.007,1379900000.0
2009-12-25 01:45:00,146.012,146.091,145.763,145.997,1570400000.0
2009-12-25 02:00:00,146.001,146.133,145.953,146.082,731700000.0
2009-12-25 02:15:00,146.107,146.112,145.998,146.103,468600000.0
2009-12-25 02:30:00,146.095,146.245,145.999,146.132,415600000.0
2009-12-25 02:45:00,146.143,146.345,146.112,146.208,450520000.0
2009-12-25 03:00:00,146.19,146.295,146.072,146.148,377900000.0
2009-12-25 03:15:00,146.186,146.21,146.026,146.058,459520000.0
2009-12-25 03:30:00,146.024,146.126,145.997,146.041,498120000.0
2009-12-25 03:45:00,146.07,146.071,145.911,145.931,363300000.0
2009-12-25 04:00:00,145.95,146.072,145.896,146.008,713140000.0
2009-12-25 04:15:00,146.025,146.132,145.956,146.044,760900000.0
2009-12-25 04:30:00,146.036,146.117,145.989,146.041,664940000.0
2009-12-25 04:45:00,145.988,146.274,145.988,146.18,1038020000.0
2009-12-25 05:00:00,146.245,146.298,146.137,146.198,976340000.0
2009-12-25 05:15:00,146.18,146.213,146.096,146.13,1310740000.0
2009-12-25 05:30:00,146.13,146.144,146.02,146.076,1407960000.0
2009-12-25 05:45:00,146.096,146.162,146.047,146.075,1555510000.0
2009-12-25 06:00:00,146.107,146.174,146.025,146.07,1442280000.0
2009-12-25 06:15:00,146.051,146.141,146.026,146.061,1312870000.0
2009-12-25 06:30:00,146.074,146.102,145.996,146.031,1012200000.0
2009-12-25 06:45:00,146.031,146.068,145.943,146.06,1262690000.0
2009-12-25 07:00:00,146.065,146.119,146.0,146.066,1352940000.0
2009-12-25 07:15:00,146.047,146.11,145.95,145.962,1646510000.0
2009-12-25 07:30:00,145.952,146.067,145.921,145.97,1285380000.0
2009-12-25 07:45:00,146.001,146.19,145.944,145.987,1471150000.0
2009-12-25 08:00:00,146.032,146.133,145.96,146.038,1878120000.0
2009-12-25 08:15:00,146.075,146.148,145.987,146.083,1463820000.0
2009-12-25 08:30:00,146.125,146.387,146.026,146.165,1399720000.0
2009-12-25 08:45:00,146.127,146.227,146.036,146.152,2520350000.0
2009-12-25 09:00:00,146.07,146.189,146.029,146.136,2054480000.0
2009-12-25 09:15:00,146.093,146.173,146.034,146.117,2455580000.0
2009-12-25 09:30:00,146.078,146.173,145.906,145.981,2484240000.0
2009-12-25 09:45:00,145.96,146.08,145.86,145.959,3019350000.0
2009-12-25 10:00:00,145.871,146.034,145.716,145.928,3977090000.0
2009-12-25 10:15:00,145.762,145.776,145.658,145.674,3204950000.0
2009-12-25 10:30:00,145.673,145.761,145.663,145.741,3570160000.0
2009-12-25 10:45:00,145.751,145.771,145.704,145.747,3923300000.0
2009-12-25 11:00:00,145.734,145.757,145.722,145.739,3117550000.0
2009-12-25 11:15:00,145.739,145.763,145.731,145.748,3332850000.0
2009-12-25 11:30:00,145.748,145.761,145.732,145.743,2998610000.0
2009-12-25 11:45:00,145.75,145.752,145.471,145.483,3002199999.0
2009-12-25 12:00:00,145.48,145.501,145.468,145.497,3087780000.0
2009-12-25 12:15:00,145.48,145.517,145.437,145.47,4669400000.0
2009-12-25 12:30:00,145.469,145.506,145.455,145.479,3413870000.0
2009-12-25 12:45:00,145.478,145.493,145.461,145.47,4232620000.0
2009-12-25 13:00:00,145.467,145.49,145.461,145.48,2816340000.0
2009-12-25 13:15:00,145.478,145.486,145.462,145.478,2548700000.0
2009-12-25 13:30:00,145.478,145.494,145.461,145.478,1959600000.0
2009-12-25 13:45:00,145.478,145.495,145.459,145.468,2857270000.0
2009-12-25 14:00:00,145.464,145.49,145.457,145.471,3207310000.0
2009-12-25 14:15:00,145.46,145.492,145.455,145.476,2976410000.0
2009-12-25 14:30:00,145.48,145.49,145.462,145.477,2173670000.0
2009-12-25 14:45:00,145.48,145.489,145.459,145.48,2184070000.0
2009-12-25 15:00:00,145.468,145.487,145.455,145.477,2752180000.0
2009-12-25 15:15:00,145.476,145.49,145.462,145.478,2980020000.0
2009-12-25 15:30:00,145.467,145.489,145.458,145.481,2932160000.0
2009-12-25 15:45:00,145.477,145.495,145.454,145.481,3344380000.0
2009-12-25 16:00:00,145.48,145.487,145.459,145.478,2543120000.0
2009-12-25 16:15:00,145.479,145.494,145.432,145.485,3406350000.0
2009-12-25 16:30:00,145.463,145.494,145.454,145.474,2951370000.0
2009-12-25 16:45:00,145.483,145.491,145.461,145.475,2415270000.0
2009-12-25 17:00:00,145.49,145.499,145.459,145.478,3133640000.0
2009-12-25 17:15:00,145.47,145.492,145.456,145.47,2485930000.0
2009-12-25 17:30:00,145.473,145.497,145.456,145.475,2380440000.0
2009-12-25 17:45:00,145.473,145.491,145.452,145.481,3078110000.0
2009-12-25 18:00:00,145.478,145.579,145.46,145.57,2820840000.0
2009-12-25 18:15:00,145.571,145.68,145.552,145.657,2319120000.0
2009-12-25 18:30:00,145.657,145.672,145.636,145.652,2051970000.0
2009-12-25 18:45:00,145.658,145.76,145.639,145.749,2538260000.0
2009-12-25 19:00:00,145.748,146.11,145.744,146.043,2136320000.0
2009-12-25 19:15:00,146.105,146.115,146.04,146.08,1618620000.0
2009-12-25 19:30:00,146.07,146.108,146.032,146.072,1189940000.0
2009-12-25 19:45:00,146.069,146.113,146.062,146.068,1071670000.0
2009-12-25 20:00:00,146.078,146.115,146.04,146.079,1461060000.0
2009-12-25 20:15:00,146.069,146.12,146.041,146.12,894060000.0
2009-12-25 20:30:00,146.07,146.11,146.028,146.103,1049200000.0
2009-12-25 20:45:00,146.075,146.118,146.037,146.089,934800000.0
2009-12-25 21:00:00,146.074,146.115,146.035,146.063,612400000.0
2009-12-25 21:15:00,146.071,146.112,146.051,146.069,820320000.0
2009-12-25 21:30:00,146.072,146.124,146.038,146.066,919140000.0
2009-12-25 21:45:00,146.067,146.116,146.05,146.059,913040000.0
2009-12-25 22:00:00,146.07,146.117,146.041,146.091,986420000.0
2009-12-25 22:15:00,146.065,146.129,146.032,146.072,843120000.0
2009-12-25 22:30:00,146.068,146.13,146.033,146.075,1035020000.0
2009-12-25 22:45:00,146.081,146.117,146.051,146.079,1335420000.0
2009-12-25 23:00:00,146.069,146.09,146.055,146.071,1572060000.0
2009-12-25 23:15:00,146.075,146.086,146.057,146.077,1742500000.0
2009-12-25 23:30:00,146.08,146.086,146.058,146.068,1700440000.0
2009-12-25 23:45:00,146.063,146.086,146.056,146.063,1471260000.0
2009-12-28 00:00:00,146.02,146.2,145.955,146.165,314600000.0
2009-12-28 00:15:00,146.19,146.21,146.06,146.16,419600000.0
2009-12-28 00:30:00,146.16,146.16,146.014,146.105,478400000.0
2009-12-28 00:45:00,146.125,146.135,146.02,146.08,276500000.0
2009-12-28 01:00:00,146.08,146.08,145.9,146.04,795400000.0
2009-12-28 01:15:00,146.04,146.045,145.94,145.995,499300000.0
2009-12-28 01:30:00,145.995,146.005,145.905,145.975,757500000.0
2009-12-28 01:45:00,145.97,146.045,145.785,145.86,967100000.0
2009-12-28 02:00:00,145.86,145.97,145.83,145.91,2126000000.0
2009-12-28 02:15:00,145.925,145.97,145.86,145.92,1179400000.0
2009-12-28 02:30:00,145.935,146.065,145.89,146.05,1203500000.0
2009-12-28 02:45:00,146.05,146.235,146.015,146.035,2064400000.0
2009-12-28 03:00:00,146.05,146.115,145.935,145.965,1878400000.0
2009-12-28 03:15:00,145.965,146.05,145.95,146.015,868500000.0
2009-12-28 03:30:00,146.005,146.035,145.92,145.975,972300000.0
2009-12-28 03:45:00,145.965,146.075,145.96,146.06,926500000.0
2009-12-28 04:00:00,146.06,146.095,146.005,146.05,779800000.0
2009-12-28 04:15:00,146.055,146.085,145.97,145.985,508600000.0
2009-12-28 04:30:00,146.0,146.11,146.0,146.01,553600000.0
2009-12-28 04:45:00,146.005,146.055,145.96,146.015,700600000.0
2009-12-28 05:00:00,146.015,146.125,146.015,146.065,539900000.0
2009-12-28 05:15:00,146.075,146.075,146.0,146.045,404000000.0
2009-12-28 05:30:00,146.045,146.08,145.975,146.07,442300000.0
2009-12-28 05:45:00,146.07,146.135,146.05,146.075,435300000.0
2009-12-28 06:00:00,146.075,146.145,145.985,146.07,445800000.0
2009-12-28 06:15:00,146.075,146.11,146.025,146.09,655800000.0
2009-12-28 06:30:00,146.09,146.125,146.075,146.115,535600000.0
2009-12-28 06:45:00,146.115,146.145,146.09,146.13,353800000.0
2009-12-28 07:00:00,146.13,146.165,146.105,146.115,502800000.0
2009-12-28 07:15:00,146.115,146.195,146.105,146.135,407300000.0
2009-12-28 07:30:00,146.135,146.175,146.115,146.13,425300000.0
2009-12-28 07:45:00,146.125,146.14,146.095,146.14,339300000.0
2009-12-28 08:00:00,146.135,146.205,146.085,146.19,839600000.0
2009-12-28 08:15:00,146.185,146.22,146.005,146.09,723400000.0
2009-12-28 08:30:00,146.095,146.14,145.97,146.1,547000000.0
2009-12-28 08:45:00,146.105,146.105,146.005,146.085,790200000.0
2009-12-28 09:00:00,146.075,146.1,145.95,146.07,1202000000.0
2009-12-28 09:15:00,146.07,146.075,145.965,146.035,903600000.0
2009-12-28 09:30:00,146.025,146.105,145.935,145.975,1398700000.0
2009-12-28 09:45:00,145.975,146.015,145.945,146.005,826100000.0
2009-12-28 10:00:00,146.0,146.17,145.985,146.09,1382200000.0
2009-12-28 10:15:00,146.085,146.185,146.015,146.075,854300000.0
2009-12-28 10:30:00,146.065,146.125,146.03,146.085,728100000.0
2009-12-28 10:45:00,146.085,146.185,146.075,146.165,808200000.0
2009-12-28 11:00:00,146.17,146.26,146.125,146.19,1030200000.0
2009-12-28 11:15:00,146.185,146.285,146.155,146.275,1467000000.0
2009-12-28 11:30:00,146.275,146.325,146.195,146.225,905300000.0
2009-12-28 11:45:00,146.225,146.275,146.18,146.2,580800000.0
2009-12-28 12:00:00,146.2,146.23,146.155,146.21,492200000.0
2009-12-28 12:15:00,146.215,146.295,146.17,146.21,690300000.0
2009-12-28 12:30:00,146.22,146.26,146.14,146.18,972200000.0
2009-12-28 12:45:00,146.185,146.24,146.135,146.235,781000000.0
2009-12-28 13:00:00,146.235,146.285,146.19,146.285,612700000.0
2009-12-28 13:15:00,146.285,146.325,146.225,146.28,813500000.0
2009-12-28 13:30:00,146.305,146.375,146.24,146.26,653300000.0
2009-12-28 13:45:00,146.255,146.295,146.225,146.225,731000000.0
2009-12-28 14:00:00,146.225,146.26,146.195,146.245,988400000.0
2009-12-28 14:15:00,146.245,146.28,146.165,146.235,803100000.0
2009-12-28 14:30:00,146.25,146.25,146.17,146.23,745600000.0
2009-12-28 14:45:00,146.225,146.29,146.185,146.23,1354100000.0
2009-12-28 15:00:00,146.23,146.34,146.195,146.275,1816800000.0
2009-12-28 15:15:00,146.275,146.32,146.185,146.31,1570000000.0
2009-12-28 15:30:00,146.305,146.43,146.275,146.41,1333400000.0
2009-12-28 15:45:00,146.41,146.46,146.36,146.445,1459100000.0
2009-12-28 16:00:00,146.44,146.475,146.35,146.385,1209200000.0
2009-12-28 16:15:00,146.385,146.455,146.33,146.44,1144700000.0
2009-12-28 16:30:00,146.43,146.46,146.36,146.38,1486900000.0
2009-12-28 16:45:00,146.38,146.38,146.235,146.3,1333400000.0
2009-12-28 17:00:00,146.3,146.47,146.285,146.465,1183700000.0
2009-12-28 17:15:00,146.465,146.595,146.43,146.5,1816900000.0
2009-12-28 17:30:00,146.5,146.575,146.495,146.55,1352500000.0
2009-12-28 17:45:00,146.565,146.685,146.535,146.62,1964100000.0
2009-12-28 18:00:00,146.62,146.65,146.555,146.605,1268700000.0
2009-12-28 18:15:00,146.605,146.61,146.505,146.525,610300000.0
2009-12-28 18:30:00,146.53,146.55,146.44,146.45,668600000.0
2009-12-28 18:45:00,146.45,146.555,146.445,146.505,530400000.0
2009-12-28 19:00:00,146.505,146.53,146.445,146.45,880800000.0
2009-12-28 19:15:00,146.445,146.495,146.41,146.48,663400000.0
2009-12-28 19:30:00,146.475,146.585,146.435,146.53,938200000.0
2009-12-28 19:45:00,146.53,146.625,146.52,146.525,586000000.0
2009-12-28 20:00:00,146.525,146.615,146.495,146.525,952400000.0
2009-12-28 20:15:00,146.525,146.605,146.47,146.525,833700000.0
2009-12-28 20:30:00,146.525,146.6,146.51,146.55,483500000.0
2009-12-28 20:45:00,146.55,146.595,146.515,146.525,467200000.0
2009-12-28 21:00:00,146.52,146.635,146.52,146.635,1390400000.0
2009-12-28 21:15:00,146.635,146.635,146.525,146.59,929800000.0
2009-12-28 21:30:00,146.59,146.645,146.58,146.61,524200000.0
2009-12-28 21:45:00,146.61,146.61,146.54,146.58,657200000.0
2009-12-28 22:00:00,146.585,146.585,146.52,146.55,445900000.0
2009-12-28 22:15:00,146.555,146.555,146.53,146.53,194100000.0
2009-12-28 22:30:00,146.53,146.585,146.53,146.545,476400000.0
2009-12-28 22:45:00,146.555,146.65,146.515,146.615,703300000.0
2009-12-28 23:00:00,146.61,146.65,146.575,146.615,662600000.0
2009-12-28 23:15:00,146.615,146.65,146.585,146.615,393100000.0
2009-12-28 23:30:00,146.615,146.64,146.61,146.625,412000000.0
2009-12-28 23:45:00,146.64,146.655,146.585,146.595,415400000.0
2009-12-29 00:00:00,146.595,146.655,146.542,146.655,265300000.0
2009-12-29 00:15:00,146.66,146.67,146.575,146.625,555100000.0
2009-12-29 00:30:00,146.625,146.705,146.585,146.675,205300000.0
2009-12-29 00:45:00,146.65,146.69,146.597,146.665,124300000.0
2009-12-29 01:00:00,146.66,146.68,146.62,146.68,150100000.0
2009-12-29 01:15:00,146.67,146.725,146.645,146.65,312000000.0
2009-12-29 01:30:00,146.645,146.685,146.645,146.67,335800000.0
2009-12-29 01:45:00,146.68,146.72,146.66,146.705,382900000.0
2009-12-29 02:00:00,146.71,146.75,146.62,146.665,726500000.0
2009-12-29 02:15:00,146.665,146.765,146.655,146.725,1286600000.0
2009-12-29 02:30:00,146.72,146.815,146.72,146.765,1152200000.0
2009-12-29 02:45:00,146.78,146.805,146.695,146.73,1032700000.0
2009-12-29 03:00:00,146.72,146.76,146.695,146.725,779500000.0
2009-12-29 03:15:00,146.725,146.745,146.7,146.73,416900000.0
2009-12-29 03:30:00,146.73,146.75,146.715,146.735,619300000.0
2009-12-29 03:45:00,146.735,146.805,146.725,146.785,726100000.0
2009-12-29 04:00:00,146.78,146.85,146.735,146.745,634700000.0
2009-12-29 04:15:00,146.745,146.755,146.69,146.715,844300000.0
2009-12-29 04:30:00,146.715,146.73,146.653,146.73,217300000.0
2009-12-29 04:45:00,146.73,146.75,146.7,146.7,390600000.0
2009-12-29 05:00:00,146.7,146.76,146.655,146.74,454900000.0
2009-12-29 05:15:00,146.74,146.765,146.715,146.735,598800000.0
2009-12-29 05:30:00,146.735,146.745,146.715,146.725,346500000.0
2009-12-29 05:45:00,146.725,146.795,146.725,146.775,468100000.0
2009-12-29 06:00:00,146.775,146.78,146.71,146.76,607700000.0
2009-12-29 06:15:00,146.755,146.78,146.74,146.765,699700000.0
2009-12-29 06:30:00,146.77,146.815,146.75,146.755,530700000.0
2009-12-29 06:45:00,146.765,146.86,146.735,146.835,792900000.0
2009-12-29 07:00:00,146.83,146.85,146.735,146.745,686500000.0
2009-12-29 07:15:00,146.745,146.785,146.725,146.735,721300000.0
2009-12-29 07:30:00,146.735,146.815,146.735,146.78,785400000.0
2009-12-29 07:45:00,146.78,146.79,146.755,146.76,502300000.0
2009-12-29 08:00:00,146.76,146.835,146.755,146.82,958100000.0
2009-12-29 08:15:00,146.815,146.89,146.815,146.88,917400000.0
2009-12-29 08:30:00,146.88,146.915,146.815,146.875,1318100000.0
2009-12-29 08:45:00,146.875,146.91,146.85,146.89,947700000.0
2009-12-29 09:00:00,146.89,146.94,146.86,146.925,1057600000.0
2009-12-29 09:15:00,146.93,146.945,146.785,146.87,2445270000.0
2009-12-29 09:30:00,146.87,147.005,146.84,146.955,2159500000.0
2009-12-29 09:45:00,146.955,147.075,146.905,146.965,2202900000.0
2009-12-29 10:00:00,146.965,147.13,146.955,147.07,3170500000.0
2009-12-29 10:15:00,147.07,147.095,146.92,147.055,2696900000.0
2009-12-29 10:30:00,147.05,147.13,147.01,147.035,2850800000.0
2009-12-29 10:45:00,147.035,147.095,146.95,146.955,1885700000.0
2009-12-29 11:00:00,146.955,147.08,146.945,147.065,2112800000.0
2009-12-29 11:15:00,147.075,147.09,146.89,146.985,1889900000.0
2009-12-29 11:30:00,146.985,147.045,146.92,146.92,1936400000.0
2009-12-29 11:45:00,146.925,146.975,146.825,146.84,2043900000.0
2009-12-29 12:00:00,146.845,146.845,146.615,146.72,2432500000.0
2009-12-29 12:15:00,146.715,146.81,146.675,146.75,2822800000.0
2009-12-29 12:30:00,146.755,146.845,146.735,146.775,2752600000.0
2009-12-29 12:45:00,146.775,146.845,146.73,146.775,2056900000.0
2009-12-29 13:00:00,146.775,146.845,146.635,146.675,1897100000.0
2009-12-29 13:15:00,146.675,146.79,146.63,146.775,2012600000.0
2009-12-29 13:30:00,146.775,146.825,146.695,146.75,2266700000.0
2009-12-29 13:45:00,146.76,146.835,146.67,146.675,2321500000.0
2009-12-29 14:00:00,146.67,146.755,146.65,146.66,1853100000.0
2009-12-29 14:15:00,146.655,146.76,146.615,146.625,2442800000.0
2009-12-29 14:30:00,146.625,146.715,146.595,146.675,2042800000.0
2009-12-29 14:45:00,146.68,146.835,146.675,146.815,2319700000.0
2009-12-29 15:00:00,146.82,146.82,146.7,146.705,2635400000.0
2009-12-29 15:15:00,146.71,146.88,146.645,146.79,2999000000.0
2009-12-29 15:30:00,146.79,146.89,146.77,146.885,2278600000.0
2009-12-29 15:45:00,146.885,146.965,146.865,146.925,2105000000.0
2009-12-29 16:00:00,146.915,147.05,146.895,146.935,2755100000.0
2009-12-29 16:15:00,146.935,146.965,146.79,146.87,2121300000.0
2009-12-29 16:30:00,146.875,146.98,146.85,146.89,2917300000.0
2009-12-29 16:45:00,146.895,146.995,146.845,146.9,3347699999.0
2009-12-29 17:00:00,146.9,146.935,146.735,146.75,3040500000.0
2009-12-29 17:15:00,146.755,146.8,146.695,146.8,2551400000.0
2009-12-29 17:30:00,146.8,146.83,146.675,146.705,2886000000.0
2009-12-29 17:45:00,146.705,146.72,146.55,146.66,3395500000.0
2009-12-29 18:00:00,146.665,146.77,146.29,146.315,4318699999.0
2009-12-29 18:15:00,146.315,146.415,145.985,146.11,4461700000.0
2009-12-29 18:30:00,146.115,146.195,146.005,146.135,3540400000.0
2009-12-29 18:45:00,146.135,146.175,146.04,146.11,2529900000.0
2009-12-29 19:00:00,146.115,146.23,146.065,146.2,1646300000.0
2009-12-29 19:15:00,146.2,146.545,146.185,146.345,2821800000.0
2009-12-29 19:30:00,146.345,146.485,146.345,146.425,2436100000.0
2009-12-29 19:45:00,146.42,146.57,146.415,146.555,1653100000.0
2009-12-29 20:00:00,146.55,146.57,146.405,146.425,1805800000.0
2009-12-29 20:15:00,146.43,146.51,146.395,146.405,1612500000.0
2009-12-29 20:30:00,146.405,146.505,146.375,146.415,3063400000.0
2009-12-29 20:45:00,146.405,146.43,146.235,146.285,1629500000.0
2009-12-29 21:00:00,146.285,146.34,146.22,146.25,1016500000.0
2009-12-29 21:15:00,146.255,146.305,146.17,146.265,871200000.0
2009-12-29 21:30:00,146.265,146.355,146.225,146.285,1411700000.0
2009-12-29 21:45:00,146.285,146.335,146.195,146.2,1846800000.0
2009-12-29 22:00:00,146.2,146.31,146.195,146.25,816900000.0
2009-12-29 22:15:00,146.26,146.355,146.26,146.29,619000000.0
2009-12-29 22:30:00,146.29,146.375,146.27,146.345,698100000.0
2009-12-29 22:45:00,146.35,146.39,146.275,146.315,1112900000.0
2009-12-29 23:00:00,146.32,146.325,146.21,146.24,474800000.0
2009-12-29 23:15:00,146.24,146.315,146.235,146.3,413100000.0
2009-12-29 23:30:00,146.305,146.305,146.185,146.25,332600000.0
2009-12-29 23:45:00,146.25,146.285,146.175,146.285,382300000.0
2009-12-30 00:00:00,146.275,146.29,146.185,146.21,367100000.0
2009-12-30 00:15:00,146.205,146.25,146.195,146.24,228800000.0
2009-12-30 00:30:00,146.24,146.25,146.13,146.23,203900000.0
2009-12-30 00:45:00,146.22,146.325,146.205,146.32,141400000.0
2009-12-30 01:00:00,146.31,146.31,146.165,146.255,341300000.0
2009-12-30 01:15:00,146.255,146.28,146.178,146.235,325800000.0
2009-12-30 01:30:00,146.22,146.35,146.194,146.29,679000000.0
2009-12-30 01:45:00,146.29,146.375,146.255,146.26,891300000.0
2009-12-30 02:00:00,146.26,146.35,146.175,146.305,1070300000.0
2009-12-30 02:15:00,146.305,146.305,146.195,146.26,674400000.0
2009-12-30 02:30:00,146.26,146.295,146.145,146.175,976200000.0
2009-12-30 02:45:00,146.18,146.45,146.13,146.37,1713200000.0
2009-12-30 03:00:00,146.38,146.38,146.19,146.25,1053000000.0
2009-12-30 03:15:00,146.245,146.4,146.23,146.39,1131900000.0
2009-12-30 03:30:00,146.385,146.445,146.34,146.34,1036800000.0
2009-12-30 03:45:00,146.34,146.415,146.34,146.415,701500000.0
2009-12-30 04:00:00,146.415,146.55,146.365,146.455,1234500000.0
2009-12-30 04:15:00,146.46,146.48,146.385,146.405,1056000000.0
2009-12-30 04:30:00,146.4,146.425,146.35,146.375,1036500000.0
2009-12-30 04:45:00,146.375,146.385,146.345,146.345,761500000.0
2009-12-30 05:00:00,146.35,146.495,146.32,146.445,1122800000.0
2009-12-30 05:15:00,146.44,146.515,146.415,146.495,625200000.0
2009-12-30 05:30:00,146.495,146.575,146.395,146.44,1001500000.0
2009-12-30 05:45:00,146.445,146.525,146.445,146.485,491500000.0
2009-12-30 06:00:00,146.48,146.505,146.41,146.415,571400000.0
2009-12-30 06:15:00,146.42,146.485,146.38,146.42,920200000.0
2009-12-30 06:30:00,146.43,146.46,146.385,146.44,768200000.0
2009-12-30 06:45:00,146.435,146.495,146.355,146.395,901400000.0
2009-12-30 07:00:00,146.39,146.445,146.38,146.385,542100000.0
2009-12-30 07:15:00,146.39,146.46,146.38,146.445,689200000.0
2009-12-30 07:30:00,146.44,146.51,146.36,146.365,963100000.0
2009-12-30 07:45:00,146.365,146.455,146.23,146.255,1001500000.0
2009-12-30 08:00:00,146.255,146.255,146.13,146.19,1046500000.0
2009-12-30 08:15:00,146.195,146.35,146.185,146.225,1372900000.0
2009-12-30 08:30:00,146.225,146.385,146.225,146.365,1236100000.0
2009-12-30 08:45:00,146.365,146.435,146.32,146.43,1268300000.0
2009-12-30 09:00:00,146.43,146.495,146.245,146.315,2291100000.0
2009-12-30 09:15:00,146.31,146.465,146.305,146.435,1838200000.0
2009-12-30 09:30:00,146.445,146.49,146.395,146.43,1019200000.0
2009-12-30 09:45:00,146.43,146.58,146.42,146.565,1728500000.0
2009-12-30 10:00:00,146.57,146.585,146.455,146.49,1776900000.0
2009-12-30 10:15:00,146.48,146.53,146.295,146.32,2128000000.0
2009-12-30 10:30:00,146.32,146.415,146.28,146.325,1782600000.0
2009-12-30 10:45:00,146.33,146.39,146.21,146.275,1863100000.0
2009-12-30 11:00:00,146.27,146.32,146.215,146.225,1157600000.0
2009-12-30 11:15:00,146.23,146.33,146.2,146.265,1722200000.0
2009-12-30 11:30:00,146.265,146.29,146.125,146.15,2171500000.0
2009-12-30 11:45:00,146.145,146.285,146.145,146.235,1759900000.0
2009-12-30 12:00:00,146.235,146.32,146.18,146.305,1928400000.0
2009-12-30 12:15:00,146.305,146.335,146.135,146.145,2256100000.0
2009-12-30 12:30:00,146.145,146.215,146.1,146.145,2028300000.0
2009-12-30 12:45:00,146.145,146.22,146.095,146.205,1510200000.0
2009-12-30 13:00:00,146.205,146.29,146.175,146.195,1612000000.0
2009-12-30 13:15:00,146.195,146.255,146.11,146.115,1934100000.0
2009-12-30 13:30:00,146.115,146.27,146.11,146.19,1605000000.0
2009-12-30 13:45:00,146.19,146.22,146.05,146.22,2074900000.0
2009-12-30 14:00:00,146.225,146.4,146.18,146.28,2845800000.0
2009-12-30 14:15:00,146.28,146.355,146.245,146.325,1572200000.0
2009-12-30 14:30:00,146.325,146.44,146.29,146.435,1563900000.0
2009-12-30 14:45:00,146.435,146.45,146.325,146.375,1123900000.0
2009-12-30 15:00:00,146.375,146.495,146.33,146.38,1630300000.0
2009-12-30 15:15:00,146.385,146.715,146.285,146.64,2029200000.0
2009-12-30 15:30:00,146.65,146.865,146.605,146.795,2469800000.0
2009-12-30 15:45:00,146.8,146.885,146.74,146.84,1943100000.0
2009-12-30 16:00:00,146.845,146.885,146.755,146.825,2119800000.0
2009-12-30 16:15:00,146.825,147.005,146.77,146.93,2293600000.0
2009-12-30 16:30:00,146.93,147.045,146.86,146.985,2646600000.0
2009-12-30 16:45:00,146.98,147.375,146.975,147.375,2476000000.0
2009-12-30 17:00:00,147.37,147.37,147.205,147.355,2653600000.0
2009-12-30 17:15:00,147.355,147.795,147.355,147.765,2480900000.0
2009-12-30 17:30:00,147.765,148.225,147.75,148.14,2868600000.0
2009-12-30 17:45:00,148.145,148.425,148.085,148.355,3101300000.0
2009-12-30 18:00:00,148.36,148.405,148.195,148.3,2417000000.0
2009-12-30 18:15:00,148.3,148.705,148.265,148.505,2123700000.0
2009-12-30 18:30:00,148.51,148.685,148.49,148.61,1808400000.0
2009-12-30 18:45:00,148.62,148.82,148.6,148.705,1912800000.0
2009-12-30 19:00:00,148.705,148.95,148.66,148.845,1890800000.0
2009-12-30 19:15:00,148.845,148.86,148.73,148.745,1415100000.0
2009-12-30 19:30:00,148.745,148.75,148.43,148.44,1658500000.0
2009-12-30 19:45:00,148.44,148.55,148.36,148.36,1212600000.0
2009-12-30 20:00:00,148.355,148.535,148.3,148.515,1636400000.0
2009-12-30 20:15:00,148.515,148.675,148.49,148.525,1274500000.0
2009-12-30 20:30:00,148.525,148.53,148.36,148.38,813200000.0
2009-12-30 20:45:00,148.38,148.575,148.365,148.55,762500000.0
2009-12-30 21:00:00,148.55,148.56,148.475,148.495,517700000.0
2009-12-30 21:15:00,148.495,148.54,148.475,148.515,577100000.0
2009-12-30 21:30:00,148.52,148.575,148.485,148.525,1060900000.0
2009-12-30 21:45:00,148.525,148.58,148.455,148.565,1009900000.0
2009-12-30 22:00:00,148.58,148.63,148.485,148.58,1164300000.0
2009-12-30 22:15:00,148.58,148.63,148.575,148.595,493900000.0
2009-12-30 22:30:00,148.61,148.625,148.48,148.485,499500000.0
2009-12-30 22:45:00,148.485,148.61,148.475,148.605,853200000.0
2009-12-30 23:00:00,148.605,148.605,148.49,148.605,354500000.0
2009-12-30 23:15:00,148.6,148.62,148.54,148.585,301100000.0
2009-12-30 23:30:00,148.595,148.64,148.565,148.615,155600000.0
2009-12-30 23:45:00,148.6,148.64,148.555,148.575,544700000.0
2009-12-31 00:00:00,148.575,148.585,148.53,148.575,38000000.0
